Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.518,10.532,10.48,10.532,15131,0
2005-02-28,10.532,10.538,10.45,10.45,8724,0
2005-03-01,10.5,10.5,10.141,10.48,67495,0
2005-03-02,10.465,10.465,10.408,10.459,19930,0
2005-03-03,10.45,10.45,10.429,10.429,2327,0
2005-03-04,10.45,10.5,10.429,10.5,17017,0
2005-03-07,10.45,10.459,10.435,10.435,9606,0
2005-03-08,10.435,10.435,10.351,10.373,9743,0
2005-03-09,10.345,10.381,10.221,10.312,18761,0
2005-03-10,10.164,10.312,10.164,10.203,10912,0
2005-03-11,10.221,10.221,10.149,10.21,15131,0
2005-03-14,10.188,10.188,9.989,10.017,62978,0
2005-03-15,10.058,10.063,9.974,10.017,23855,0
2005-03-16,9.989,9.996,9.796,9.874,32729,0
2005-03-17,9.894,9.996,9.894,9.983,21236,0
2005-03-18,9.996,9.996,9.914,9.914,7125,0
2005-03-21,9.906,9.989,9.906,9.927,10030,0
2005-03-22,9.953,9.968,9.862,9.953,8724,0
2005-03-23,9.927,9.927,9.765,9.765,6835,0
2005-03-24,9.626,9.66,9.6,9.647,30252,0
2005-03-28,9.674,9.749,9.619,9.619,24580,0
2005-03-29,9.635,9.721,9.635,9.714,10470,0
2005-03-30,9.721,9.734,9.641,9.727,19058,0
2005-03-31,9.667,9.804,9.667,9.804,32584,0
2005-04-01,9.854,9.974,9.819,9.968,18190,0
2005-04-04,9.901,9.901,9.901,9.901,444,0
2005-04-05,9.921,9.927,9.887,9.887,12367,0
2005-04-06,9.927,9.968,9.901,9.914,30838,0
2005-04-07,9.933,9.933,9.84,9.84,8296,0
2005-04-08,9.88,9.901,9.88,9.901,5672,0
2005-04-11,9.927,9.953,9.914,9.953,6691,0
2005-04-12,9.968,9.996,9.921,9.989,21378,0
2005-04-13,10.063,10.063,9.989,10.022,5962,0
2005-04-14,9.968,10.043,9.968,9.974,9027,0
2005-04-15,10.058,10.071,10.05,10.071,25600,0
2005-04-18,10.078,10.078,10.043,10.043,2904,0
2005-04-19,10.071,10.141,10.029,10.141,18626,0
2005-04-20,10.106,10.106,9.989,9.989,6546,0
2005-04-21,10.003,10.011,9.933,9.953,6546,0
2005-04-22,9.927,10.029,9.927,10.022,19058,0
2005-04-25,10.029,10.155,10.022,10.113,14256,0
2005-04-26,10.155,10.155,10.141,10.141,8431,0
2005-04-27,10.071,10.28,10.071,10.28,12367,0
2005-04-28,10.126,10.28,10.126,10.264,15565,0
2005-04-29,10.264,10.273,10.264,10.273,5091,0
2005-05-02,10.203,10.238,10.086,10.093,22694,0
2005-05-03,10.063,10.134,10.063,10.078,18908,0
2005-05-04,10.078,10.078,9.968,10.036,30252,0
2005-05-05,10.029,10.029,9.968,9.989,17898,0
2005-05-06,9.968,9.968,9.933,9.933,5672,0
2005-05-09,9.938,9.953,9.901,9.901,6398,0
2005-05-10,9.953,9.968,9.927,9.946,7269,0
2005-05-11,9.989,10.022,9.989,10.003,13096,0
2005-05-12,10.003,10.011,9.989,9.989,3340,0
2005-05-13,9.968,10.043,9.968,10.029,7269,0
2005-05-16,10.029,10.058,10.029,10.058,7125,0
2005-05-17,10.011,10.063,9.989,9.996,25167,0
2005-05-18,10.022,10.036,10.011,10.011,8871,0
2005-05-19,10.029,10.029,9.996,9.996,12072,0
2005-05-20,10.063,10.063,9.996,9.996,15418,0
2005-05-23,10.003,10.071,10.003,10.063,18761,0
2005-05-24,10.071,10.078,10.011,10.071,10765,0
2005-05-25,10.071,10.078,10.022,10.022,6987,0
2005-05-26,10.022,10.043,9.968,9.968,13383,0
2005-05-27,10.036,10.036,10.003,10.036,6546,0
2005-05-31,10.071,10.078,10.022,10.036,16294,0
2005-06-01,10.063,10.093,10.036,10.058,24294,0
2005-06-02,10.078,10.155,10.043,10.149,20360,0
2005-06-03,10.174,10.214,10.126,10.126,8142,0
2005-06-06,10.134,10.164,10.126,10.149,13818,0
2005-06-07,10.141,10.188,10.106,10.155,19634,0
2005-06-08,10.155,10.155,10.093,10.113,13383,0
2005-06-09,10.071,10.149,10.071,10.071,8724,0
2005-06-10,10.058,10.126,10.058,10.126,10912,0
2005-06-13,10.126,10.155,10.063,10.134,14548,0
2005-06-14,10.093,10.244,10.086,10.106,12799,0
2005-06-15,10.195,10.195,10.078,10.099,10186,0
2005-06-16,10.141,10.229,10.093,10.21,19198,0
2005-06-17,10.155,10.264,10.141,10.164,11778,0
2005-06-20,10.164,10.273,10.164,10.21,5232,0
2005-06-21,10.221,10.264,10.221,10.229,7858,0
2005-06-22,10.244,10.264,10.214,10.244,9027,0
2005-06-23,10.294,10.294,10.264,10.264,7560,0
2005-06-24,10.298,10.305,10.28,10.305,9606,0
2005-06-27,10.305,10.339,10.294,10.305,11929,0
2005-06-28,10.312,10.332,10.298,10.312,17746,0
2005-06-29,10.294,10.332,10.294,10.332,3635,0
2005-06-30,10.332,10.532,10.332,10.488,18190,0
2005-07-01,10.429,10.435,10.257,10.298,14111,0
2005-07-05,10.305,10.305,10.203,10.229,22835,0
2005-07-06,10.229,10.229,10.119,10.174,32438,0
2005-07-07,10.169,10.169,10.086,10.141,15131,0
2005-07-08,10.134,10.169,10.071,10.149,46694,0
2005-07-11,10.169,10.169,10.119,10.169,12367,0
2005-07-12,10.134,10.174,10.134,10.141,21526,0
2005-07-13,10.141,10.164,10.134,10.155,10765,0
2005-07-14,10.164,10.214,10.141,10.174,9892,0
2005-07-15,10.155,10.21,10.141,10.149,6398,0
2005-07-18,10.195,10.203,10.126,10.126,4798,0
2005-07-19,10.164,10.21,10.164,10.188,13525,0
2005-07-20,10.203,10.21,10.119,10.119,21679,0
2005-07-21,10.188,10.188,10.169,10.169,444,0
2005-07-22,10.169,10.188,10.113,10.188,6987,0
2005-07-25,10.188,10.188,10.164,10.164,1602,0
2005-07-26,10.174,10.181,10.126,10.141,6398,0
2005-07-27,10.141,10.195,10.126,10.195,4943,0
2005-07-28,10.188,10.188,10.106,10.141,13673,0
2005-07-29,10.155,10.155,10.141,10.155,3206,0
2005-08-01,10.155,10.155,10.106,10.141,7125,0
2005-08-02,10.164,10.164,10.149,10.164,3493,0
2005-08-03,10.164,10.28,10.141,10.169,28508,0
2005-08-04,10.203,10.249,10.164,10.169,3925,0
2005-08-05,10.141,10.244,10.141,10.244,5232,0
2005-08-08,10.164,10.229,10.106,10.149,7125,0
2005-08-09,10.149,10.169,10.134,10.149,3206,0
2005-08-10,10.169,10.169,10.093,10.093,8724,0
2005-08-11,10.164,10.169,10.05,10.058,22984,0
2005-08-12,10.071,10.141,10.071,10.113,9455,0
2005-08-15,10.119,10.119,10.05,10.05,2180,0
2005-08-16,10.099,10.119,10.099,10.119,8296,0
2005-08-17,10.119,10.126,10.086,10.093,9309,0
2005-08-18,10.119,10.21,10.106,10.134,12072,0
2005-08-19,10.164,10.164,10.134,10.134,4504,0
2005-08-22,10.078,10.126,10.078,10.119,19198,0
2005-08-23,10.086,10.119,10.086,10.106,12367,0
2005-08-24,10.141,10.141,10.113,10.119,7420,0
2005-08-25,10.113,10.155,10.106,10.113,15565,0
2005-08-26,10.099,10.113,10.058,10.093,27783,0
2005-08-29,10.093,10.155,10.093,10.155,14548,0
2005-08-30,10.155,10.164,10.113,10.119,11347,0
2005-08-31,10.164,10.164,10.119,10.134,15857,0
2005-09-01,10.141,10.174,10.106,10.134,25019,0
2005-09-02,10.164,10.221,10.155,10.21,22546,0
2005-09-06,10.21,10.318,10.21,10.318,29097,0
2005-09-07,10.312,10.318,10.244,10.244,4798,0
2005-09-08,10.312,10.312,10.169,10.169,34906,0
2005-09-09,10.188,10.238,10.188,10.221,27638,0
2005-09-12,10.312,10.312,10.071,10.181,29815,0
2005-09-13,10.21,10.312,10.203,10.221,49169,0
2005-09-14,10.221,10.221,10.164,10.169,10186,0
2005-09-15,10.195,10.221,10.141,10.141,4798,0
2005-09-16,10.188,10.188,10.113,10.126,9606,0
2005-09-19,10.126,10.174,10.099,10.169,13525,0
2005-09-20,10.119,10.229,10.119,10.229,17307,0
2005-09-21,10.249,10.305,10.126,10.169,13673,0
2005-09-22,10.134,10.169,10.071,10.093,19785,0
2005-09-23,10.141,10.174,10.043,10.043,15270,0
2005-09-26,10.071,10.134,10.003,10.003,11778,0
2005-09-27,10.036,10.036,9.914,9.927,19930,0
2005-09-28,9.781,9.953,9.781,9.953,47126,0
2005-09-29,9.989,10.003,9.894,9.894,16578,0
2005-09-30,9.933,10.05,9.901,10.011,18032,0
2005-10-03,9.974,10.134,9.974,10.134,5091,0
2005-10-04,10.063,10.149,9.996,10.029,19785,0
2005-10-05,10.106,10.149,10.043,10.043,7125,0
2005-10-06,10.036,10.071,10.011,10.036,15565,0
2005-10-07,10.029,10.043,9.938,9.989,11493,0
2005-10-10,9.983,10.036,9.933,9.961,13525,0
2005-10-11,9.968,9.989,9.938,9.989,4798,0
2005-10-12,9.996,9.996,9.84,9.854,28652,0
2005-10-13,9.789,9.831,9.655,9.655,17017,0
2005-10-14,9.66,9.66,9.553,9.553,38251,0
2005-10-17,9.613,9.613,9.4687,9.527,33309,0
2005-10-18,9.4111,9.4814,9.3683,9.4111,15270,0
2005-10-19,9.4529,9.4529,9.319,9.3474,56292,0
2005-10-20,9.3683,9.3905,9.3683,9.3752,8585,0
2005-10-21,9.3604,9.501,9.3604,9.501,11778,0
2005-10-24,9.3604,9.553,9.3604,9.553,58041,0
2005-10-25,9.553,9.607,9.547,9.607,11201,0
2005-10-26,9.561,9.576,9.4529,9.541,32729,0
2005-10-27,9.561,9.561,9.516,9.521,20360,0
2005-10-28,9.568,9.591,9.533,9.533,10186,0
2005-10-31,9.521,9.583,9.521,9.541,9309,0
2005-11-01,9.521,9.591,9.521,9.561,13818,0
2005-11-02,9.533,9.583,9.527,9.533,11055,0
2005-11-03,9.541,9.591,9.541,9.576,12947,0
2005-11-04,9.591,9.591,9.4744,9.501,28508,0
2005-11-07,9.547,9.553,9.4529,9.4883,17746,0
2005-11-08,9.4338,9.547,9.4338,9.4883,9309,0
2005-11-09,9.508,9.516,9.4608,9.508,10470,0
2005-11-10,9.4883,9.501,9.4459,9.4814,15131,0
2005-11-11,9.501,9.501,9.4043,9.42,18471,0
2005-11-14,9.4608,9.4608,9.2122,9.2978,27931,0
2005-11-15,9.2828,9.3526,9.2267,9.291,49896,0
2005-11-16,9.2978,9.3347,9.2672,9.2978,9606,0
2005-11-17,9.2595,9.2978,9.1595,9.1595,50763,0
2005-11-18,9.2122,9.248,9.1531,9.248,24580,0
2005-11-21,9.2672,9.319,9.2122,9.3115,41603,0
2005-11-22,9.2595,9.2672,9.2122,9.219,15131,0
2005-11-23,9.2122,9.2595,9.2036,9.2595,16294,0
2005-11-25,9.291,9.3115,9.291,9.3046,6987,0
2005-11-28,9.3046,9.3397,9.2828,9.3288,24875,0
2005-11-29,9.3474,9.3604,9.319,9.3526,28508,0
2005-11-30,9.323,9.3826,9.2672,9.3826,53387,0
2005-12-01,9.3683,9.3974,9.3046,9.3683,50475,0
2005-12-02,9.3826,9.42,9.3752,9.3974,39276,0
2005-12-05,9.4111,9.4279,9.3974,9.3974,40580,0
2005-12-06,9.3752,9.4279,9.3752,9.4279,25744,0
2005-12-07,9.3905,9.4338,9.3683,9.4338,22399,0
2005-12-08,9.3826,9.4043,9.3526,9.3974,17746,0
2005-12-09,9.3905,9.3905,9.319,9.3526,29969,0
2005-12-12,9.4043,9.4279,9.3826,9.4043,20657,0
2005-12-13,9.3905,9.4338,9.3826,9.4043,31855,0
2005-12-14,9.4608,9.4608,9.3604,9.4043,30981,0
2005-12-15,9.3752,9.4279,9.3604,9.42,7420,0
2005-12-16,9.3752,9.4279,9.3752,9.3974,16294,0
2005-12-19,9.4399,9.4399,9.3604,9.4111,27931,0
2005-12-20,9.4687,9.4943,9.3683,9.3752,41455,0
2005-12-21,9.42,9.4459,9.3683,9.4043,51789,0
2005-12-22,9.3826,9.42,9.3683,9.3826,51789,0
2005-12-23,9.3826,9.3905,9.3474,9.3826,25167,0
2005-12-27,9.4043,9.4883,9.4043,9.4883,41890,0
2005-12-28,9.4744,9.516,9.4529,9.4529,50038,0
2005-12-29,9.4608,9.4943,9.3974,9.4279,23712,0
2005-12-30,9.501,9.553,9.4338,9.553,28223,0
2006-01-03,9.527,9.635,9.527,9.6,29672,0
2006-01-04,9.626,9.781,9.626,9.772,31413,0
2006-01-05,9.819,9.914,9.811,9.88,26620,0
2006-01-06,9.901,9.906,9.819,9.887,43782,0
2006-01-09,9.901,9.914,9.854,9.854,11347,0
2006-01-10,9.88,9.894,9.831,9.854,11055,0
2006-01-11,9.869,9.953,9.869,9.933,14689,0
2006-01-12,9.953,10.036,9.933,9.938,42327,0
2006-01-13,9.933,9.974,9.874,9.968,37238,0
2006-01-17,9.933,9.946,9.914,9.933,10324,0
2006-01-18,9.933,9.974,9.921,9.968,24434,0
2006-01-19,9.974,9.974,9.938,9.968,23712,0
2006-01-20,9.968,9.974,9.946,9.961,12217,0
2006-01-23,9.974,9.989,9.927,9.953,28366,0
2006-01-24,9.921,9.968,9.921,9.968,18761,0
2006-01-25,10.106,10.106,9.974,9.983,18471,0
2006-01-26,10.011,10.022,9.968,9.996,22694,0
2006-01-27,10.036,10.65,10.017,10.029,12367,0
2006-01-30,10.043,10.058,9.983,10.029,16868,0
2006-01-31,10.05,10.05,9.996,9.996,9163,0
2006-02-01,10.022,10.029,10.003,10.011,16435,0
2006-02-02,10.029,10.029,9.953,9.953,29234,0
2006-02-03,9.961,9.961,9.906,9.938,9606,0
2006-02-06,9.953,9.968,9.914,9.914,5232,0
2006-02-07,9.953,9.961,9.914,9.961,13525,0
2006-02-08,9.933,9.961,9.933,9.953,11778,0
2006-02-09,9.989,9.989,9.901,9.953,31712,0
2006-02-10,9.953,10.003,9.927,9.968,11493,0
2006-02-13,9.946,9.989,9.946,9.989,8431,0
2006-02-14,9.989,10.017,9.968,10.011,30106,0
2006-02-15,9.968,10.063,9.968,10.011,37526,0
2006-02-16,10.071,10.071,9.989,10.05,3925,0
2006-02-17,10.05,10.126,10.05,10.126,20075,0
2006-02-21,10.119,10.141,10.05,10.141,35930,0
2006-02-22,10.149,10.181,10.058,10.078,52800,0
2006-02-23,10.071,10.141,10.05,10.093,14394,0
2006-02-24,10.036,10.169,10.036,10.134,31413,0
2006-02-27,10.071,10.141,10.063,10.106,7858,0
2006-02-28,10.134,10.195,10.099,10.141,46251,0
2006-03-01,10.28,10.28,10.164,10.238,28366,0
2006-03-02,10.238,10.244,10.169,10.203,31999,0
2006-03-03,10.229,10.229,10.126,10.134,40143,0
2006-03-06,10.113,10.126,10.036,10.119,48874,0
2006-03-07,10.078,10.119,10.078,10.086,5527,0
2006-03-08,10.003,10.106,10.003,10.106,6255,0
2006-03-09,10.086,10.141,10.071,10.099,22258,0
2006-03-10,10.134,10.149,10.063,10.106,16733,0
2006-03-13,10.106,10.106,10.036,10.05,14978,0
2006-03-14,10.093,10.106,9.989,10.063,23133,0
2006-03-15,10.086,10.099,10.011,10.093,6110,0
2006-03-16,10.106,10.174,10.106,10.174,18471,0
2006-03-17,10.21,10.21,10.134,10.203,19930,0
2006-03-20,10.221,10.244,10.174,10.195,11347,0
2006-03-21,10.188,10.244,10.188,10.229,14836,0
2006-03-22,10.195,10.264,10.195,10.264,13239,0
2006-03-23,10.188,10.294,10.188,10.294,13960,0
2006-03-24,10.305,10.305,10.244,10.28,3925,0
2006-03-27,10.294,10.294,10.21,10.244,5820,0
2006-03-28,10.188,10.244,10.188,10.244,9606,0
2006-03-29,10.238,10.273,10.21,10.249,10912,0
2006-03-30,10.249,10.249,10.188,10.188,10912,0
2006-03-31,10.188,10.244,10.188,10.244,6255,0
2006-04-03,10.298,10.298,10.244,10.244,11201,0
2006-04-04,10.249,10.294,10.214,10.28,9163,0
2006-04-05,10.312,10.312,10.312,10.312,10616,0
2006-04-06,10.244,10.28,10.195,10.195,8000,0
2006-04-07,10.298,10.298,10.249,10.257,4073,0
2006-04-10,10.257,10.257,10.257,10.257,721,0
2006-04-11,10.238,10.273,10.106,10.244,20798,0
2006-04-12,10.106,10.174,10.078,10.126,32438,0
2006-04-13,10.164,10.164,10.058,10.149,9455,0
2006-04-17,10.05,10.05,9.961,9.968,29969,0
2006-04-18,10.022,10.155,9.983,10.155,25744,0
2006-04-19,10.155,10.188,10.113,10.188,16578,0
2006-04-20,10.181,10.195,10.119,10.188,7712,0
2006-04-21,10.188,10.214,10.169,10.214,5962,0
2006-04-24,10.214,10.257,10.214,10.257,5380,0
2006-04-25,10.238,10.298,10.188,10.298,29815,0
2006-04-26,10.298,10.386,10.298,10.312,37959,0
2006-04-27,10.381,10.435,10.318,10.381,13960,0
2006-04-28,10.416,10.45,10.381,10.45,11201,0
2006-05-01,10.459,10.459,10.416,10.416,13525,0
2006-05-02,10.416,10.459,10.386,10.459,12656,0
2006-05-03,10.459,10.459,10.408,10.459,3925,0
2006-05-04,10.45,10.545,10.45,10.545,8296,0
2006-05-05,10.518,10.665,10.518,10.62,8724,0
2006-05-08,10.657,10.657,10.443,10.45,19930,0
2006-05-09,10.5,10.62,10.435,10.48,25744,0
2006-05-10,10.587,10.62,10.518,10.518,13239,0
2006-05-11,10.408,10.606,10.408,10.606,15706,0
2006-05-12,10.606,10.606,10.459,10.459,12503,0
2006-05-15,10.416,10.511,10.416,10.506,3784,0
2006-05-16,10.5,10.599,10.4,10.423,27345,0
2006-05-17,10.495,10.495,10.229,10.257,26468,0
2006-05-18,10.312,10.459,10.264,10.264,21236,0
2006-05-19,10.312,10.312,10.312,10.312,578,0
2006-05-22,10.332,10.381,10.312,10.381,3206,0
2006-05-23,10.45,10.45,10.28,10.298,20075,0
2006-05-24,10.28,10.339,10.28,10.28,5962,0
2006-05-25,10.298,10.345,10.249,10.345,24003,0
2006-05-26,10.264,10.373,10.264,10.339,8724,0
2006-05-30,10.381,10.435,10.294,10.294,6398,0
2006-05-31,10.294,10.416,10.28,10.312,13239,0
2006-06-01,10.28,10.294,9.874,9.983,53528,0
2006-06-02,9.974,10.149,9.906,9.968,25167,0
2006-06-05,10.003,10.003,9.894,9.953,11637,0
2006-06-06,9.901,10.003,9.901,9.974,17746,0
2006-06-07,9.989,10.003,9.921,9.953,13525,0
2006-06-08,9.846,9.846,9.647,9.687,37674,0
2006-06-09,9.66,9.701,9.641,9.701,18471,0
2006-06-12,9.693,9.693,9.6,9.6,17898,0
2006-06-13,9.591,9.721,9.3905,9.547,82772,0
2006-06-14,9.619,9.626,9.561,9.626,32292,0
2006-06-15,9.568,9.626,9.521,9.533,23569,0
2006-06-16,9.626,9.647,9.527,9.607,14394,0
2006-06-19,9.667,9.667,9.501,9.501,19349,0
2006-06-20,9.547,9.66,9.547,9.613,9743,0
2006-06-21,9.613,9.641,9.613,9.635,9309,0
2006-06-22,9.641,9.641,9.508,9.533,20510,0
2006-06-23,9.533,9.533,9.3474,9.4744,45529,0
2006-06-26,9.4744,9.501,9.3474,9.3974,28223,0
2006-06-27,9.3905,9.4608,9.3826,9.3826,13239,0
2006-06-28,9.4279,9.4687,9.3905,9.4529,5672,0
2006-06-29,9.42,9.4529,9.3905,9.4111,19494,0
2006-06-30,9.3974,9.501,9.3974,9.501,15565,0
2006-07-03,9.508,9.568,9.508,9.553,21378,0
2006-07-05,9.4687,9.561,9.4687,9.561,13960,0
2006-07-06,9.553,9.553,9.4744,9.501,10616,0
2006-07-07,9.547,9.561,9.4687,9.553,8871,0
2006-07-10,9.561,9.561,9.4687,9.541,7858,0
2006-07-11,9.4943,9.4943,9.4883,9.4943,4366,0
2006-07-12,9.508,9.521,9.4744,9.4744,15565,0
2006-07-13,9.4687,9.527,9.3752,9.527,43782,0
2006-07-14,9.516,9.521,9.4529,9.508,11201,0
2006-07-17,9.4529,9.547,9.4338,9.541,10186,0
2006-07-18,9.521,9.553,9.501,9.501,3635,0
2006-07-19,9.521,9.568,9.516,9.527,6987,0
2006-07-20,9.576,9.576,9.516,9.568,9027,0
2006-07-21,9.561,9.561,9.4279,9.516,21526,0
2006-07-24,9.561,9.561,9.561,9.561,4073,0
2006-07-25,9.553,9.619,9.516,9.553,17017,0
2006-07-26,9.583,9.647,9.583,9.647,20951,0
2006-07-27,9.674,9.709,9.655,9.709,12072,0
2006-07-28,9.765,9.765,9.701,9.709,15270,0
2006-07-31,9.756,9.804,9.709,9.804,11637,0
2006-08-01,9.749,9.804,9.747,9.765,5962,0
2006-08-02,9.804,9.811,9.796,9.811,19349,0
2006-08-03,9.772,9.854,9.772,9.854,9163,0
2006-08-04,9.88,9.88,9.789,9.796,8142,0
2006-08-07,9.846,9.862,9.831,9.854,1892,0
2006-08-08,9.869,9.869,9.862,9.862,3493,0
2006-08-09,9.869,9.869,9.747,9.869,7712,0
2006-08-10,9.914,9.914,9.831,9.831,7712,0
2006-08-11,9.831,9.901,9.796,9.894,5091,0
2006-08-14,9.901,9.901,9.862,9.869,578,0
2006-08-15,9.901,10.003,9.862,9.887,31413,0
2006-08-16,9.901,9.983,9.901,9.974,6691,0
2006-08-17,10.029,10.058,10.029,10.058,14394,0
2006-08-18,10.086,10.093,10.058,10.093,16733,0
2006-08-21,10.126,10.141,10.05,10.063,27345,0
2006-08-22,10.071,10.134,10.022,10.022,12367,0
2006-08-23,10.063,10.071,10.029,10.029,4073,0
2006-08-24,10.043,10.113,10.036,10.078,12503,0
2006-08-25,10.119,10.21,10.099,10.155,22258,0
2006-08-28,10.141,10.221,10.141,10.149,19785,0
2006-08-29,10.244,10.244,10.169,10.169,14978,0
2006-08-30,10.181,10.305,10.181,10.214,17307,0
2006-08-31,10.28,10.28,10.195,10.195,12503,0
2006-09-01,9.626,10.086,9.626,10.078,83923,0
2006-09-05,10.126,10.149,10.063,10.078,25453,0
2006-09-06,10.106,10.106,9.968,9.968,8871,0
2006-09-07,9.968,10.029,9.933,10.029,16144,0
2006-09-08,10.071,10.078,9.914,10.058,34474,0
2006-09-11,10.086,10.149,10.071,10.119,23133,0
2006-09-12,10.113,10.149,10.113,10.134,14836,0
2006-09-13,10.155,10.164,10.134,10.155,11055,0
2006-09-14,10.164,10.164,10.149,10.149,1892,0
2006-09-15,10.155,10.155,10.126,10.134,16144,0
2006-09-18,10.119,10.155,10.071,10.071,12799,0
2006-09-19,10.071,10.126,10.071,10.106,2037,0
2006-09-20,10.155,10.188,10.155,10.188,5232,0
2006-09-21,10.188,10.188,10.126,10.174,7125,0
2006-09-22,10.188,10.21,10.149,10.149,13673,0
2006-09-25,10.181,10.214,10.149,10.155,7420,0
2006-09-26,10.174,10.174,10.119,10.155,26765,0
2006-09-27,10.149,10.203,10.141,10.203,9606,0
2006-09-28,10.174,10.229,10.174,10.229,7125,0
2006-09-29,10.238,10.238,10.238,10.238,5820,0
2006-10-02,10.244,10.244,10.238,10.238,10470,0
2006-10-03,10.244,10.294,10.244,10.249,12799,0
2006-10-04,10.264,10.294,10.229,10.264,9163,0
2006-10-05,10.264,10.264,10.203,10.203,8871,0
2006-10-06,10.21,10.21,10.188,10.188,1736,0
2006-10-09,10.203,10.238,10.149,10.149,11347,0
2006-10-10,10.126,10.169,10.113,10.113,7269,0
2006-10-11,10.169,10.181,10.099,10.106,18190,0
2006-10-12,10.036,10.099,10.036,10.099,12947,0
2006-10-13,10.071,10.149,10.071,10.071,14689,0
2006-10-16,10.05,10.058,10.043,10.058,9455,0
2006-10-17,10.086,10.113,10.043,10.043,6255,0
2006-10-18,10.086,10.113,10.086,10.086,6398,0
2006-10-19,10.134,10.164,10.126,10.164,7858,0
2006-10-20,10.174,10.174,10.106,10.106,4073,0
2006-10-23,10.113,10.134,10.106,10.113,3052,0
2006-10-24,10.126,10.28,10.126,10.203,44216,0
2006-10-25,10.229,10.28,10.21,10.244,34328,0
2006-10-26,10.238,10.28,10.203,10.21,5380,0
2006-10-27,10.203,10.345,10.203,10.214,15706,0
2006-10-30,10.244,10.305,10.244,10.264,2476,0
2006-10-31,10.264,10.373,10.264,10.332,28810,0
2006-11-01,10.332,10.394,10.318,10.381,6835,0
2006-11-02,10.416,10.416,10.345,10.345,12656,0
2006-11-03,10.188,10.28,10.188,10.28,19494,0
2006-11-06,10.288,10.288,10.273,10.273,5527,0
2006-11-07,10.273,10.294,10.264,10.264,12072,0
2006-11-08,10.264,10.264,10.214,10.214,17164,0
2006-11-09,10.21,10.249,10.21,10.21,3052,0
2006-11-10,10.214,10.28,10.214,10.28,5527,0
2006-11-13,10.264,10.298,10.264,10.298,6987,0
2006-11-14,10.294,10.294,10.294,10.294,1736,0
2006-11-15,10.298,10.312,10.294,10.294,21679,0
2006-11-16,10.294,10.339,10.294,10.339,13525,0
2006-11-17,10.345,10.373,10.28,10.294,13960,0
2006-11-20,10.312,10.345,10.28,10.312,12656,0
2006-11-21,10.339,10.339,10.298,10.305,7269,0
2006-11-22,10.339,10.351,10.318,10.318,5091,0
2006-11-24,10.351,10.351,10.325,10.325,4943,0
2006-11-27,10.339,10.351,10.257,10.264,15418,0
2006-11-28,10.298,10.318,10.298,10.305,4943,0
2006-11-29,10.312,10.351,10.312,10.351,7269,0
2006-11-30,10.351,10.386,10.332,10.345,11493,0
2006-12-01,10.345,10.45,10.345,10.45,10030,0
2006-12-04,10.5,10.5,10.443,10.443,6835,0
2006-12-05,10.5,10.518,10.48,10.518,4943,0
2006-12-06,10.488,10.532,10.488,10.518,15270,0
2006-12-07,10.518,10.518,10.359,10.386,22984,0
2006-12-08,10.312,10.367,10.312,10.332,10470,0
2006-12-11,10.373,10.408,10.345,10.351,16868,0
2006-12-12,10.381,10.4,10.351,10.351,1312,0
2006-12-13,10.381,10.394,10.244,10.273,24003,0
2006-12-14,10.294,10.294,10.221,10.244,18190,0
2006-12-15,10.257,10.312,10.257,10.305,10186,0
2006-12-18,10.325,10.332,10.257,10.257,20657,0
2006-12-19,10.21,10.244,10.174,10.181,24144,0
2006-12-20,10.21,10.318,10.21,10.318,28652,0
2006-12-21,10.318,10.345,10.257,10.318,14836,0
2006-12-22,10.423,10.423,10.264,10.28,8000,0
2006-12-26,10.312,10.339,10.257,10.28,26620,0
2006-12-27,10.294,10.318,10.288,10.288,10765,0
2006-12-28,10.28,10.298,10.28,10.298,11778,0
2006-12-29,10.345,10.351,10.294,10.298,7712,0
2007-01-03,10.288,10.294,10.28,10.28,2904,0
2007-01-04,10.257,10.305,10.257,10.294,11493,0
2007-01-05,10.305,10.312,10.305,10.312,2770,0
2007-01-08,10.257,10.28,10.257,10.28,2614,0
2007-01-09,10.298,10.312,10.288,10.288,4943,0
2007-01-10,10.294,10.318,10.28,10.318,23420,0
2007-01-11,10.318,10.325,10.288,10.325,12799,0
2007-01-12,10.359,10.373,10.312,10.312,22258,0
2007-01-16,10.345,10.345,10.294,10.294,9163,0
2007-01-17,10.339,10.351,10.312,10.312,12217,0
2007-01-18,10.325,10.381,10.312,10.332,2770,0
2007-01-19,10.381,10.381,10.318,10.318,2904,0
2007-01-22,10.367,10.386,10.318,10.345,17459,0
2007-01-23,10.381,10.386,10.367,10.373,5527,0
2007-01-24,10.367,10.373,10.367,10.373,4655,0
2007-01-25,10.367,10.4,10.288,10.339,22399,0
2007-01-26,10.339,10.359,10.294,10.359,6255,0
2007-01-29,10.345,10.4,10.28,10.28,10470,0
2007-01-30,10.28,10.416,10.28,10.367,7712,0
2007-01-31,10.367,10.386,10.294,10.312,7269,0
2007-02-01,10.257,10.332,10.257,10.332,10324,0
2007-02-02,10.298,10.312,10.294,10.294,7420,0
2007-02-05,10.28,10.298,10.28,10.298,1165,0
2007-02-06,10.298,10.298,10.244,10.298,18908,0
2007-02-07,10.273,10.305,10.264,10.298,3784,0
2007-02-08,10.325,10.332,10.288,10.288,37823,0
2007-02-09,10.257,10.318,10.249,10.28,10765,0
2007-02-12,10.305,10.359,10.28,10.359,12656,0
2007-02-13,10.381,10.45,10.312,10.416,15857,0
2007-02-14,10.381,10.408,10.373,10.4,9309,0
2007-02-15,10.4,10.408,10.386,10.394,4220,0
2007-02-16,10.408,10.408,10.386,10.394,6255,0
2007-02-20,10.435,10.435,10.386,10.423,6398,0
2007-02-21,10.435,10.552,10.416,10.416,20510,0
2007-02-22,10.518,10.518,10.373,10.386,14548,0
2007-02-23,10.381,10.386,10.221,10.325,27638,0
2007-02-26,10.359,10.416,10.359,10.408,11055,0
2007-02-27,10.394,10.488,10.394,10.48,18325,0
2007-02-28,10.45,10.599,10.435,10.599,17307,0
2007-03-01,10.552,10.587,10.532,10.532,4943,0
2007-03-02,10.532,10.532,10.459,10.5,9163,0
2007-03-05,10.518,10.552,10.472,10.495,20510,0
2007-03-06,10.416,10.545,10.408,10.459,27061,0
2007-03-07,10.423,10.552,10.423,10.511,13673,0
2007-03-08,10.48,10.48,10.416,10.423,8296,0
2007-03-09,10.429,10.435,10.386,10.435,7269,0
2007-03-12,10.416,10.488,10.416,10.416,9027,0
2007-03-13,10.435,10.511,10.4,10.443,23268,0
2007-03-14,10.443,10.443,10.381,10.416,9163,0
2007-03-15,10.381,10.394,10.359,10.373,16294,0
2007-03-16,10.381,10.394,10.312,10.332,21526,0
2007-03-19,10.332,10.359,10.312,10.351,4504,0
2007-03-20,10.359,10.386,10.294,10.325,13239,0
2007-03-21,10.332,10.359,10.332,10.359,1312,0
2007-03-22,10.359,10.386,10.339,10.381,6987,0
2007-03-23,10.381,10.394,10.351,10.359,4798,0
2007-03-26,10.381,10.435,10.381,10.416,13383,0
2007-03-27,10.435,10.443,10.373,10.386,12367,0
2007-03-28,10.386,10.423,10.381,10.408,2770,0
2007-03-29,10.435,10.459,10.312,10.325,24733,0
2007-03-30,10.312,10.416,10.312,10.416,3052,0
2007-04-02,10.394,10.518,10.394,10.506,15418,0
2007-04-03,10.506,10.567,10.488,10.552,11637,0
2007-04-04,10.429,10.511,10.429,10.511,17307,0
2007-04-05,10.465,10.488,10.465,10.465,2904,0
2007-04-09,10.518,10.559,10.435,10.435,5820,0
2007-04-10,10.524,10.559,10.488,10.495,9892,0
2007-04-11,10.45,10.538,10.45,10.538,10186,0
2007-04-12,10.511,10.532,10.472,10.472,3635,0
2007-04-13,10.332,10.408,10.332,10.339,35198,0
2007-04-16,10.381,10.416,10.312,10.416,29234,0
2007-04-17,10.416,10.488,10.312,10.465,37238,0
2007-04-18,10.488,10.5,10.359,10.394,11637,0
2007-04-19,10.394,10.518,10.394,10.518,8000,0
2007-04-20,10.45,10.524,10.435,10.435,28944,0
2007-04-23,10.488,10.538,10.488,10.511,14978,0
2007-04-24,10.538,10.545,10.5,10.5,5527,0
2007-04-25,10.423,10.465,10.408,10.416,23133,0
2007-04-26,10.394,10.506,10.381,10.506,14256,0
2007-04-27,10.506,10.572,10.45,10.524,16868,0
2007-04-30,10.459,10.518,10.381,10.465,12947,0
2007-05-01,10.459,10.5,10.45,10.465,13818,0
2007-05-02,10.45,10.552,10.429,10.518,27202,0
2007-05-03,10.524,10.552,10.495,10.545,29815,0
2007-05-04,10.545,10.552,10.538,10.552,4073,0
2007-05-07,10.552,10.62,10.552,10.62,17746,0
2007-05-08,10.62,10.62,10.587,10.587,5091,0
2007-05-09,10.657,10.657,10.593,10.593,10912,0
2007-05-10,10.657,10.657,10.606,10.606,4943,0
2007-05-11,10.657,10.717,10.58,10.672,16144,0
2007-05-14,10.599,10.752,10.593,10.678,12217,0
2007-05-15,10.722,10.722,10.62,10.69,6835,0
2007-05-16,10.722,10.795,10.678,10.795,18761,0
2007-05-17,10.782,10.822,10.69,10.69,15418,0
2007-05-18,10.83,10.835,10.83,10.835,6398,0
2007-05-21,10.795,10.842,10.782,10.842,6546,0
2007-05-22,10.835,10.915,10.728,10.728,37959,0
2007-05-23,10.736,10.815,10.717,10.782,10186,0
2007-05-24,10.722,10.795,10.672,10.744,5962,0
2007-05-25,10.788,10.83,10.722,10.795,9309,0
2007-05-29,10.795,10.83,10.752,10.76,14978,0
2007-05-30,10.704,10.722,10.672,10.672,27202,0
2007-05-31,10.599,10.69,10.599,10.69,10912,0
2007-06-01,10.599,10.69,10.552,10.552,8000,0
2007-06-04,10.524,10.643,10.524,10.545,3635,0
2007-06-05,10.532,10.672,10.524,10.524,7125,0
2007-06-06,10.524,10.62,10.511,10.606,4220,0
2007-06-07,10.459,10.459,10.45,10.45,3340,0
2007-06-08,10.506,10.722,10.48,10.587,22546,0
2007-06-11,10.465,10.545,10.408,10.408,28366,0
2007-06-12,10.416,10.472,10.312,10.345,5527,0
2007-06-13,10.28,10.795,10.264,10.312,49611,0
2007-06-14,10.28,10.416,10.264,10.28,25167,0
2007-06-15,10.312,10.312,10.264,10.312,5232,0
2007-06-18,10.312,10.312,10.21,10.214,10912,0
2007-06-19,10.244,10.312,10.244,10.312,10470,0
2007-06-20,10.298,10.312,10.071,10.113,25891,0
2007-06-21,10.113,10.21,9.989,10.174,21526,0
2007-06-22,10.126,10.174,10.043,10.071,8431,0
2007-06-25,10.05,10.063,9.968,10.011,15565,0
2007-06-26,10.036,10.071,9.968,10.036,4504,0
2007-06-27,10.043,10.149,10.043,10.106,15270,0
2007-06-28,10.106,10.174,10.106,10.141,4504,0
2007-06-29,10.174,10.174,10.106,10.106,12072,0
2007-07-02,10.141,10.141,10.029,10.063,19349,0
2007-07-03,10.071,10.071,10.063,10.063,2476,0
2007-07-05,10.106,10.106,10.071,10.078,5091,0
2007-07-06,10.022,10.022,9.996,10.022,9309,0
2007-07-09,9.996,10.036,9.974,10.017,3784,0
2007-07-10,9.983,10.05,9.974,10.05,2476,0
2007-07-11,10.022,10.05,9.968,9.989,14256,0
2007-07-12,9.946,10.003,9.901,9.927,14394,0
2007-07-13,9.901,9.933,9.874,9.874,5380,0
2007-07-16,9.901,9.961,9.901,9.901,7560,0
2007-07-17,9.887,9.983,9.88,9.88,13818,0
2007-07-18,9.933,9.933,9.831,9.894,15706,0
2007-07-19,9.869,9.914,9.854,9.869,11778,0
2007-07-20,9.862,9.906,9.819,9.819,13673,0
2007-07-23,9.781,9.846,9.781,9.846,9455,0
2007-07-24,9.84,9.84,9.701,9.789,20657,0
2007-07-25,9.727,9.772,9.709,9.756,8431,0
2007-07-26,9.781,9.781,9.66,9.747,19058,0
2007-07-27,9.709,9.874,9.647,9.874,29815,0
2007-07-30,9.819,9.887,9.796,9.796,1602,0
2007-07-31,9.781,9.88,9.756,9.819,15270,0
2007-08-01,9.854,9.854,9.84,9.84,7560,0
2007-08-02,9.831,9.894,9.765,9.887,6255,0
2007-08-03,9.906,9.933,9.901,9.933,10912,0
2007-08-06,9.901,9.901,9.869,9.869,13239,0
2007-08-07,9.869,9.869,9.734,9.734,14256,0
2007-08-08,9.772,9.789,9.693,9.756,9743,0
2007-08-09,9.756,9.819,9.66,9.667,28944,0
2007-08-10,9.66,9.674,9.4529,9.516,55274,0
2007-08-13,9.527,9.576,9.4883,9.4883,13673,0
2007-08-14,9.508,9.508,9.4883,9.4883,2476,0
2007-08-15,9.4883,9.4943,9.323,9.3474,15565,0
2007-08-16,9.2828,9.3826,9.1376,9.3526,18761,0
2007-08-17,9.3826,9.874,9.3683,9.4111,13239,0
2007-08-20,9.4459,9.553,9.42,9.521,14111,0
2007-08-21,9.521,9.607,9.521,9.607,9743,0
2007-08-22,9.501,9.553,9.4608,9.4943,21968,0
2007-08-23,9.4744,9.4744,9.42,9.4687,20360,0
2007-08-24,9.4043,9.501,9.4043,9.42,18325,0
2007-08-27,9.42,9.42,9.3115,9.3115,19349,0
2007-08-28,9.323,9.323,9.2267,9.2978,18626,0
2007-08-29,9.2978,9.3683,9.2978,9.3683,4655,0
2007-08-30,9.3683,9.4459,9.3683,9.4459,9027,0
2007-08-31,9.4338,9.501,9.4279,9.4687,9455,0
2007-09-04,9.4943,9.796,9.4529,9.687,25305,0
2007-09-05,9.756,9.968,9.701,9.927,10912,0
2007-09-06,9.819,9.819,9.693,9.734,5527,0
2007-09-07,9.693,9.819,9.681,9.819,16435,0
2007-09-10,9.819,9.906,9.811,9.906,13239,0
2007-09-11,9.933,9.989,9.894,9.901,8296,0
2007-09-12,9.901,9.989,9.894,9.921,6691,0
2007-09-13,9.887,9.887,9.84,9.84,5380,0
2007-09-14,9.874,9.874,9.819,9.819,2614,0
2007-09-17,9.862,9.869,9.747,9.747,6255,0
2007-09-18,9.721,10.093,9.721,9.901,16733,0
2007-09-19,9.933,10.003,9.756,9.756,12656,0
2007-09-20,9.727,9.811,9.709,9.709,16868,0
2007-09-21,9.727,9.869,9.721,9.869,20360,0
2007-09-24,9.874,9.874,9.727,9.734,14548,0
2007-09-25,9.734,9.901,9.734,9.796,11637,0
2007-09-26,9.747,9.831,9.693,9.727,10765,0
2007-09-27,9.727,9.869,9.6,9.701,23569,0
2007-09-28,9.687,9.825,9.626,9.825,21526,0
2007-10-01,9.789,9.854,9.789,9.831,4655,0
2007-10-02,9.819,9.825,9.6,9.796,34181,0
2007-10-03,9.749,9.796,9.626,9.749,10324,0
2007-10-04,9.714,9.765,9.709,9.756,4504,0
2007-10-05,9.721,9.734,9.553,9.626,38113,0
2007-10-08,9.641,9.674,9.641,9.674,10765,0
2007-10-09,9.641,9.647,9.613,9.647,8000,0
2007-10-10,9.561,9.561,9.561,9.561,4798,0
2007-10-11,9.561,9.583,9.521,9.521,9027,0
2007-10-12,9.521,9.619,9.521,9.561,7420,0
2007-10-15,9.635,9.635,9.561,9.561,6835,0
2007-10-16,9.607,9.66,9.521,9.521,8431,0
2007-10-17,9.553,9.607,9.501,9.501,12217,0
2007-10-18,9.501,9.541,9.4883,9.501,8871,0
2007-10-19,9.527,9.561,9.4883,9.527,15131,0
2007-10-22,9.4814,9.561,9.4744,9.4814,16868,0
2007-10-23,9.521,9.693,9.501,9.66,21526,0
2007-10-24,9.607,9.619,9.547,9.607,6691,0
2007-10-25,9.607,9.607,9.4338,9.4338,15131,0
2007-10-26,9.4279,9.4943,9.3826,9.4459,22835,0
2007-10-29,9.4687,9.4883,9.3905,9.4338,8000,0
2007-10-30,9.4043,9.4529,9.3826,9.3826,10030,0
2007-10-31,9.4529,9.4608,9.3826,9.4529,17598,0
2007-11-01,9.4338,9.4883,9.4338,9.4608,11637,0
2007-11-02,9.4529,9.4883,9.4529,9.4883,6546,0
2007-11-05,9.4883,9.4883,9.3905,9.3905,6835,0
2007-11-06,9.3905,9.3905,9.323,9.323,20075,0
2007-11-07,9.3288,9.3474,9.248,9.319,24434,0
2007-11-08,9.2828,9.2828,9.131,9.2122,16144,0
2007-11-09,9.1904,9.2672,9.1904,9.2122,18032,0
2007-11-12,9.2828,9.2828,9.0967,9.1119,11929,0
2007-11-13,9.131,9.2122,9.058,9.1683,27783,0
2007-11-14,9.2122,9.2122,9.0338,9.0338,21817,0
2007-11-15,9.0761,9.1595,8.9644,9.0188,47858,0
2007-11-16,9.0273,9.0967,8.9373,9.0636,35777,0
2007-11-19,8.8283,9.0967,8.8283,8.9971,14548,0
2007-11-20,9.0338,9.0429,8.9699,9.0429,14394,0
2007-11-21,9.0338,9.0494,9.0338,9.0338,8724,0
2007-11-23,9.0338,9.0895,9.0338,9.0895,3340,0
2007-11-26,9.0429,9.0895,9.0338,9.0895,13673,0
2007-11-27,9.1036,9.1415,9.0338,9.0761,17898,0
2007-11-28,9.1977,9.2122,8.8758,9.0429,59202,0
2007-11-29,9.0494,9.0494,8.8816,8.9644,49611,0
2007-11-30,8.9373,9.0826,8.9373,9.0494,21378,0
2007-12-03,9.0494,9.1454,9.0494,9.1415,36945,0
2007-12-04,9.0895,9.1761,9.0895,9.1036,22399,0
2007-12-05,9.0826,9.319,9.0826,9.2672,29097,0
2007-12-06,9.1036,9.4529,9.1036,9.4111,33309,0
2007-12-07,9.765,9.765,9.3604,9.4943,31277,0
2007-12-10,9.4943,9.553,9.4883,9.521,40434,0
2007-12-11,9.521,9.533,9.521,9.527,52362,0
2007-12-12,9.541,9.541,9.3604,9.3604,24003,0
2007-12-13,9.3604,9.3604,9.275,9.291,12367,0
2007-12-14,9.291,9.291,9.0273,9.0494,55127,0
2007-12-17,9.0636,9.1415,9.0112,9.0895,25453,0
2007-12-18,9.1595,9.2335,9.0761,9.0826,27202,0
2007-12-19,8.9971,9.3604,8.9971,9.2672,38974,0
2007-12-20,9.2672,9.2828,9.1119,9.1454,16578,0
2007-12-21,9.4529,9.6,9.2828,9.2828,74478,0
2007-12-24,9.248,9.4043,9.248,9.319,14548,0
2007-12-26,9.323,9.3474,9.1454,9.1454,15131,0
2007-12-27,9.2828,9.4883,9.1188,9.1188,45670,0
2007-12-28,9.1188,9.1977,9.1119,9.1245,20612,0
2007-12-31,9.1415,9.248,9.1119,9.1188,41455,0
2008-01-02,9.1119,9.1827,9.1119,9.1761,9892,0
2008-01-03,9.1904,9.3046,9.1454,9.3046,21526,0
2008-01-04,9.3397,9.521,9.3397,9.4529,15131,0
2008-01-07,9.4529,9.561,9.4529,9.516,9743,0
2008-01-08,9.4814,9.583,9.4814,9.533,12656,0
2008-01-09,9.561,9.576,9.516,9.527,7712,0
2008-01-10,9.568,9.6,9.561,9.6,1736,0
2008-01-11,9.6,9.6,9.4744,9.4883,16733,0
2008-01-14,9.4814,9.583,9.4744,9.547,6691,0
2008-01-15,9.527,9.591,9.527,9.553,6691,0
2008-01-16,9.613,9.647,9.576,9.641,6987,0
2008-01-17,9.693,9.693,9.626,9.641,8097,0
2008-01-18,9.655,9.681,9.626,9.626,13248,0
2008-01-22,9.635,9.687,9.576,9.626,20868,0
2008-01-23,9.667,9.88,9.655,9.756,34181,0
2008-01-24,9.756,9.869,9.747,9.846,13239,0
2008-01-25,9.804,10.071,9.765,9.921,28944,0
2008-01-28,9.811,9.869,9.796,9.811,17044,0
2008-01-29,9.894,9.968,9.796,9.88,41343,0
2008-01-30,9.874,9.88,9.796,9.804,20220,0
2008-01-31,9.796,9.804,9.756,9.756,12947,0
2008-02-01,9.796,9.811,9.796,9.804,7560,0
2008-02-04,9.854,9.901,9.756,9.831,25600,0
2008-02-05,9.772,9.789,9.747,9.747,8000,0
2008-02-06,9.747,9.789,9.747,9.765,5820,0
2008-02-07,9.714,9.953,9.714,9.846,19785,0
2008-02-08,9.831,9.901,9.756,9.825,20657,0
2008-02-11,9.796,9.796,9.709,9.749,15131,0
2008-02-12,9.727,9.727,9.66,9.667,11778,0
2008-02-13,9.693,9.693,9.516,9.516,17017,0
2008-02-14,9.4883,9.4883,9.248,9.2828,19930,0
2008-02-15,9.2828,9.2828,9.1376,9.1595,35057,0
2008-02-19,9.1761,9.3288,9.1761,9.323,23268,0
2008-02-20,9.319,9.3526,9.248,9.2828,6110,0
2008-02-21,9.2828,9.2828,9.1415,9.1683,41016,0
2008-02-22,9.2122,9.869,9.1119,9.533,76361,0
2008-02-25,9.4943,9.553,9.4279,9.4279,17598,0
2008-02-26,9.66,9.66,9.2828,9.2828,30544,0
2008-02-27,9.2828,9.4529,9.1119,9.1683,27931,0
2008-02-28,9.1531,9.1531,9.0429,9.0429,22399,0
2008-02-29,9.0429,9.1188,8.9568,8.9568,19494,0
2008-03-03,8.9568,9.0429,8.8712,9.0429,32872,0
2008-03-04,8.9373,9.1415,8.8346,9.0895,50329,0
2008-03-05,9.1415,9.2267,9.1415,9.2267,11055,0
2008-03-06,9.1531,9.2539,9.1119,9.1761,7269,0
2008-03-07,9.3752,9.3752,9.1376,9.2122,10912,0
2008-03-10,9.2122,9.3046,9.1119,9.2595,13239,0
2008-03-11,9.3474,9.3826,9.1415,9.1761,23977,0
2008-03-12,9.1761,9.4883,9.1119,9.319,40580,0
2008-03-13,9.319,9.319,9.1119,9.1531,8724,0
2008-03-14,9.1531,9.1531,8.9644,8.9644,16868,0
2008-03-17,8.9501,8.9501,8.8712,8.8712,7712,0
2008-03-18,8.9699,9.1595,8.8816,9.0429,12072,0
2008-03-19,8.981,9.0044,8.9568,9.0044,6110,0
2008-03-20,8.9568,9.0895,8.9373,9.0826,5962,0
2008-03-24,9.0429,9.1415,8.9894,8.9894,9743,0
2008-03-25,8.9894,9.0429,8.8889,8.8889,19785,0
2008-03-26,8.9032,8.9501,8.8816,8.9429,16000,0
2008-03-27,8.9032,9.0429,8.9032,9.0429,6255,0
2008-03-28,9.0044,9.1761,9.0044,9.0967,8431,0
2008-03-31,9.1036,9.2122,9.1036,9.1188,10324,0
2008-04-01,9.1761,9.2672,9.1761,9.1977,8266,0
2008-04-02,9.2122,9.2122,9.1036,9.1036,13525,0
2008-04-03,9.1119,9.1119,9.0188,9.0188,13960,0
2008-04-04,9.0273,9.1119,9.0273,9.0429,28944,0
2008-04-07,9.0429,9.1415,9.0338,9.0761,14046,0
2008-04-08,9.0338,9.1036,9.0044,9.0044,18124,0
2008-04-09,9.0273,9.0826,8.9699,8.9699,20798,0
2008-04-10,8.981,9.0761,8.9755,8.9971,10186,0
2008-04-11,9.0761,9.1119,9.0044,9.1036,13383,0
2008-04-14,9.1683,9.1683,9.0429,9.1119,15857,0
2008-04-15,9.1595,9.1761,9.0338,9.1036,15565,0
2008-04-16,9.1188,9.1415,9.0338,9.1036,16044,0
2008-04-17,9.1683,9.1683,9.0826,9.1415,6718,0
2008-04-18,9.1415,9.1595,9.0761,9.0761,11195,0
2008-04-21,9.1119,9.1376,9.1119,9.1245,8297,0
2008-04-22,9.1415,9.1415,9.0636,9.1036,25305,0
2008-04-23,9.1415,9.1761,9.1119,9.1761,8153,0
2008-04-24,9.1415,9.2122,9.1415,9.1761,10912,0
2008-04-25,9.1761,9.1904,9.1761,9.1904,5672,0
2008-04-28,9.1904,9.1904,9.1761,9.1761,8296,0
2008-04-29,9.0704,9.1761,9.0044,9.0044,27024,0
2008-04-30,9.0338,9.0761,9.0338,9.0761,2359,0
2008-05-01,9.0761,9.1531,9.0636,9.1531,8724,0
2008-05-02,9.1595,9.1595,9.0826,9.1415,7420,0
2008-05-05,9.1415,9.1531,9.0895,9.1531,3206,0
2008-05-06,9.1531,9.1531,9.1188,9.1188,7405,0
2008-05-07,9.1188,9.1531,9.0967,9.1454,11524,0
2008-05-08,9.0967,9.1761,9.0967,9.1761,6677,0
2008-05-09,9.1683,9.1761,9.1454,9.1454,7218,0
2008-05-12,9.1683,9.2122,9.1683,9.1904,18712,0
2008-05-13,9.1977,9.2402,9.1761,9.2402,9471,0
2008-05-14,9.2122,9.2539,9.1036,9.1036,36365,0
2008-05-15,9.1595,9.2036,9.0761,9.1531,88279,0
2008-05-16,9.1531,9.2122,9.1415,9.1761,14386,0
2008-05-19,9.3397,9.3474,9.1531,9.3474,26631,0
2008-05-20,9.3397,9.3683,9.2539,9.3683,16294,0
2008-05-21,9.2539,9.4883,9.2539,9.3826,13902,0
2008-05-22,9.3474,9.4608,9.3115,9.3683,25167,0
2008-05-23,9.42,9.553,9.2978,9.3115,35748,0
2008-05-27,9.319,9.3683,9.319,9.3683,3925,0
2008-05-28,9.319,9.42,9.319,9.3826,10204,0
2008-05-29,9.3604,9.3974,9.2539,9.3974,15061,0
2008-05-30,9.2335,9.42,9.2335,9.42,11674,0
2008-06-02,9.4399,9.4399,9.3115,9.3683,17767,0
2008-06-03,9.319,9.3752,9.319,9.3526,10107,0
2008-06-04,9.3526,9.607,9.3526,9.4744,26821,0
2008-06-05,9.516,9.516,9.3474,9.42,22108,0
2008-06-06,9.3752,9.516,9.323,9.4043,6255,0
2008-06-09,9.4883,9.521,9.4111,9.4111,7491,0
2008-06-10,9.4687,9.4687,9.2122,9.2828,7702,0
2008-06-11,9.2828,9.291,9.1415,9.1683,30685,0
2008-06-12,9.1683,9.1683,9.1415,9.1683,2770,0
2008-06-13,9.1119,9.1761,9.1119,9.1595,3493,0
2008-06-16,9.0273,9.248,9.0273,9.248,10083,0
2008-06-17,9.553,9.553,9.1036,9.1376,21256,0
2008-06-18,9.1904,9.1904,9.0636,9.0636,15131,0
2008-06-19,9.131,9.291,9.0112,9.0112,17465,0
2008-06-20,9.0188,9.0826,8.9755,9.0338,17561,0
2008-06-23,8.9894,9.0338,8.9568,8.9568,4655,0
2008-06-24,8.9501,9.0704,8.9373,8.9373,7681,0
2008-06-25,8.9894,9.0338,8.8956,8.9644,14577,0
2008-06-26,8.9162,8.9162,8.812,8.8485,13483,0
2008-06-27,8.8712,8.9242,8.812,8.9242,4943,0
2008-06-30,8.8048,8.9297,8.8048,8.8207,9499,0
2008-07-01,8.8816,8.8956,8.7513,8.7513,29097,0
2008-07-02,8.7771,8.8207,8.7771,8.8207,7269,0
2008-07-03,8.8346,8.8956,8.8346,8.8889,3635,0
2008-07-07,8.812,9.0044,8.812,8.9644,17307,0
2008-07-08,8.9644,9.0636,8.8647,9.0636,16000,0
2008-07-09,8.9971,8.9971,8.9699,8.9699,881,0
2008-07-10,8.9894,9.2036,8.9894,9.1454,5527,0
2008-07-11,9.1454,9.1595,9.0429,9.1119,18526,0
2008-07-14,9.1119,9.1119,8.9971,8.9971,4289,0
2008-07-15,8.8712,8.9032,8.7578,8.8346,23642,0
2008-07-16,8.841,8.8485,8.7099,8.7513,11201,0
2008-07-17,8.9971,8.9971,8.6977,8.6977,20605,0
2008-07-18,8.7314,8.7314,8.6638,8.7099,20717,0
2008-07-21,8.7099,8.7099,8.6221,8.6777,5527,0
2008-07-22,8.6712,8.6712,8.6007,8.6638,20779,0
2008-07-23,8.6273,8.7448,8.6078,8.7099,22125,0
2008-07-24,8.6712,8.7771,8.6712,8.7513,21378,0
2008-07-25,8.9373,9.0429,8.8346,8.8758,16151,0
2008-07-28,8.7653,8.9032,8.7314,8.8346,20798,0
2008-07-29,8.7988,8.9162,8.7988,8.8647,6560,0
2008-07-30,8.8712,8.9755,8.8574,8.9373,9532,0
2008-07-31,8.9755,9.2595,8.9568,9.0429,13532,0
2008-08-01,9.0338,9.0761,9.0338,9.058,3888,0
2008-08-04,9.0338,9.0494,9.0188,9.0188,15706,0
2008-08-05,9.0188,9.0429,8.9373,8.9373,2770,0
2008-08-06,8.9373,9.0704,8.9373,8.981,5868,0
2008-08-07,8.9373,8.9373,8.8346,8.8346,1866,0
2008-08-08,8.8346,8.9373,8.8346,8.9106,11162,0
2008-08-11,8.9106,8.9162,8.9032,8.9032,21817,0
2008-08-12,8.9032,9.0429,8.8956,8.9755,12503,0
2008-08-13,9.0044,9.0429,8.9971,9.0044,6835,0
2008-08-14,9.0044,9.0338,8.8889,8.981,10033,0
2008-08-15,8.9755,9.0761,8.9755,9.0044,3635,0
2008-08-18,9.2595,9.2595,9.0044,9.058,6815,0
2008-08-19,9.1245,9.1245,8.9699,8.9699,15548,0
2008-08-20,8.8816,9.0429,8.8816,9.0338,5527,0
2008-08-21,9.0188,9.1415,8.9373,9.1415,12680,0
2008-08-22,9.1683,9.2828,9.0826,9.1827,8000,0
2008-08-25,9.1531,9.2267,9.1454,9.1977,3925,0
2008-08-26,9.1761,9.248,9.1454,9.248,5820,0
2008-08-27,9.1761,9.2402,9.1415,9.1415,5527,0
2008-08-28,9.2122,9.2267,9.1415,9.2267,8323,0
2008-08-29,9.1683,9.2828,9.1415,9.1761,15381,0
2008-09-02,9.2122,9.2828,9.1119,9.1761,10037,0
2008-09-03,9.2122,9.2828,9.1827,9.1827,2180,0
2008-09-04,9.2828,9.2828,9.1977,9.2122,3589,0
2008-09-05,9.2335,9.2335,9.1761,9.2122,8000,0
2008-09-08,9.2122,9.2122,9.0429,9.1761,6546,0
2008-09-09,8.9162,9.1531,8.9162,9.1188,10727,0
2008-09-10,9.1119,9.4111,9.0429,9.275,28878,0
2008-09-11,9.219,9.4399,9.1595,9.319,15986,0
2008-09-12,9.2267,9.4529,9.1761,9.3604,18838,0
2008-09-15,9.3604,9.3604,9.0429,9.0429,22480,0
2008-09-16,9.0429,9.0429,8.7169,8.7653,38965,0
2008-09-17,9.0188,9.0188,8.5856,8.6494,28135,0
2008-09-18,8.5253,8.5301,7.0122,7.7066,67418,0
2008-09-19,7.7139,8.2852,7.7139,8.0438,40134,0
2008-09-22,8.1131,8.1131,8.0779,8.0779,10513,0
2008-09-23,8.085,8.1131,7.9407,8.071,8428,0
2008-09-24,7.9061,7.9893,7.9061,7.9407,6832,0
2008-09-25,7.9061,7.9061,7.6997,7.6997,36476,0
2008-09-26,7.6997,7.6997,7.4935,7.4935,7247,0
2008-09-29,7.4935,7.4935,6.9022,7.15,18002,0
2008-09-30,7.0812,7.15,6.9298,6.9439,22677,0
2008-10-01,6.8748,7.1909,6.8748,7.0122,21542,0
2008-10-02,7.0335,7.0466,6.8748,6.8748,57442,0
2008-10-03,6.8748,7.0466,6.7852,6.8748,56004,0
2008-10-06,6.8748,6.8815,6.2008,6.4279,45599,0
2008-10-07,6.4898,6.5243,6.4623,6.4962,12512,0
2008-10-08,6.4962,6.4962,5.4311,5.8161,94664,0
2008-10-09,5.4725,5.596,4.9845,4.9845,69481,0
2008-10-10,4.8673,4.9084,3.6159,4.4686,156294,0
2008-10-13,4.8468,5.6373,4.448,5.5133,92606,0
2008-10-14,5.6373,6.1187,5.5133,6.0154,51500,0
2008-10-15,5.9463,5.9463,5.4859,5.6373,32318,0
2008-10-16,6.0981,6.7027,5.5754,5.9675,65855,0
2008-10-17,6.435,6.435,5.7409,5.9882,37362,0
2008-10-20,6.1735,7.8718,6.0498,6.8748,55375,0
2008-10-21,6.8748,6.8748,6.6066,6.7787,23796,0
2008-10-22,6.7926,6.7926,6.6829,6.6829,12072,0
2008-10-23,6.9439,7.0055,6.7717,6.8613,32741,0
2008-10-24,7.0812,7.3561,6.9439,6.9439,30588,0
2008-10-27,7.5004,7.5004,6.8063,6.9022,37867,0
2008-10-28,6.9439,7.0263,6.7787,6.9022,22546,0
2008-10-29,7.3213,7.3213,6.8815,6.9643,17741,0
2008-10-30,7.0466,7.0466,6.9161,6.9161,12308,0
2008-10-31,6.9161,7.136,6.9091,7.0399,20375,0
2008-11-03,7.0466,7.1084,7.0335,7.1084,9455,0
2008-11-04,7.1158,7.425,6.9986,7.1909,24206,0
2008-11-05,7.1839,7.947,7.1563,7.5282,25453,0
2008-11-06,7.5965,8.0373,7.5282,7.7683,28810,0
2008-11-07,8.0438,8.2159,7.3765,7.6105,46060,0
2008-11-10,7.5004,7.5626,7.3285,7.3285,11778,0
2008-11-11,7.3213,7.3213,7.15,7.15,10407,0
2008-11-12,7.15,7.2528,6.5863,6.6413,57331,0
2008-11-13,6.8063,6.8063,6.2701,6.4212,49396,0
2008-11-14,6.5243,6.5654,6.3937,6.5583,36804,0
2008-11-17,7.0812,7.0812,6.4279,6.5313,25681,0
2008-11-18,7.6038,7.6038,6.4279,6.8063,39948,0
2008-11-19,6.6687,6.7717,6.4008,6.4623,55426,0
2008-11-20,6.3592,6.5998,5.9125,5.9125,28750,0
2008-11-21,5.9331,6.3937,5.9331,6.1187,17957,0
2008-11-24,6.1735,8.7929,6.0498,7.074,100629,0
2008-11-25,6.9439,7.2184,6.813,6.9022,24996,0
2008-11-26,6.9091,7.0812,6.4693,6.4693,25667,0
2008-11-28,6.4693,6.4693,6.29,6.29,2696,0
2008-12-01,5.995,6.3248,5.995,6.0837,28616,0
2008-12-02,6.0837,6.0837,5.7814,5.8779,14358,0
2008-12-03,5.809,5.8712,5.7753,5.7753,17653,0
2008-12-04,5.5207,5.6715,5.2522,5.3558,40034,0
2008-12-05,5.3558,5.3625,4.833,4.881,30058,0
2008-12-08,4.881,4.881,4.3379,4.7228,62292,0
2008-12-09,4.6331,4.7228,4.5098,4.5991,52166,0
2008-12-10,4.6129,4.6129,4.324,4.4759,55847,0
2008-12-11,4.3518,4.4617,4.3314,4.448,32128,0
2008-12-12,4.448,4.4617,4.1183,4.228,57441,0
2008-12-15,4.228,4.228,4.1045,4.2004,36651,0
2008-12-16,4.324,4.324,4.0769,4.1386,49952,0
2008-12-17,4.1936,4.5991,4.1386,4.5098,74153,0
2008-12-18,4.3724,4.7436,4.3724,4.6063,38882,0
2008-12-19,4.5441,4.8951,4.5441,4.8951,69547,0
2008-12-22,4.8468,5.0253,4.819,4.888,48444,0
2008-12-23,4.8127,5.0805,4.8127,5.0734,42769,0
2008-12-24,5.0805,5.1078,4.9501,4.9501,21968,0
2008-12-26,5.0191,5.0871,4.9426,5.0871,29450,0
2008-12-29,5.1219,5.2179,5.0321,5.163,212138,0
2008-12-30,5.1907,5.2386,5.1562,5.2386,28555,0
2008-12-31,5.2938,5.3625,5.1907,5.2659,34617,0
2009-01-02,5.2938,5.5615,5.2938,5.4933,10764,0
2009-01-05,5.5413,5.8506,5.5339,5.8434,16589,0
2009-01-06,6.0433,6.1393,5.8434,6.1393,179185,0
2009-01-07,6.2218,6.2218,5.9739,5.9882,17017,0
2009-01-08,6.0498,6.2766,6.0154,6.2766,27669,0
2009-01-09,6.4143,6.4212,6.2218,6.4212,33670,0
2009-01-12,6.4072,6.435,6.3798,6.4279,25744,0
2009-01-13,6.4416,6.4693,6.3867,6.4693,12827,0
2009-01-14,6.4487,6.5172,6.2766,6.4143,20260,0
2009-01-15,6.4487,6.4487,6.284,6.3522,12429,0
2009-01-16,6.3451,6.4623,6.3114,6.3114,40334,0
2009-01-20,6.4212,6.9091,6.2356,6.2701,43125,0
2009-01-21,6.971,6.971,6.1941,6.3522,17012,0
2009-01-22,6.5103,6.5103,6.1531,6.2008,17278,0
2009-01-23,6.0837,6.1531,6.0837,6.105,5130,0
2009-01-26,6.105,6.2082,6.105,6.2082,11017,0
2009-01-27,6.2356,6.6137,6.2356,6.6137,11581,0
2009-01-28,6.5998,6.8679,6.5998,6.7027,12847,0
2009-01-29,6.6206,6.7787,6.6206,6.7027,16110,0
2009-01-30,6.7027,6.8679,6.6889,6.7926,19494,0
2009-02-02,6.7926,6.9091,6.7376,6.9091,15856,0
2009-02-03,6.8748,6.9439,6.8679,6.9439,10943,0
2009-02-04,6.9571,6.9782,6.9503,6.9782,7696,0
2009-02-05,6.9782,7.15,6.9782,7.1226,12729,0
2009-02-06,6.9503,7.638,6.9503,7.4935,40953,0
2009-02-09,7.5626,7.5626,7.301,7.3285,12097,0
2009-02-10,7.3354,7.3354,7.0875,7.0875,11295,0
2009-02-11,7.1158,7.2051,7.095,7.1014,9606,0
2009-02-12,7.15,7.1775,7.1158,7.1706,7858,0
2009-02-13,7.1775,7.2051,6.9161,6.9782,17531,0
2009-02-17,7.0055,7.0055,6.7376,6.7376,15601,0
2009-02-18,6.7376,6.8063,6.6137,6.7787,14681,0
2009-02-19,6.6963,6.8613,6.4761,6.4831,50621,0
2009-02-20,6.4962,6.4962,6.2701,6.2766,22711,0
2009-02-23,6.2628,6.2701,6.1735,6.2218,14871,0
2009-02-24,6.2282,6.5313,6.1117,6.304,27397,0
2009-02-25,6.2701,6.4831,6.2701,6.4831,6546,0
2009-02-26,6.4962,6.6137,6.4962,6.5313,10207,0
2009-02-27,6.5313,6.5998,6.4831,6.5447,4504,0
2009-03-02,6.5447,6.8266,6.5313,6.6616,13722,0
2009-03-03,6.6963,6.8613,6.5313,6.7717,19352,0
2009-03-04,6.8476,6.8476,6.7102,6.8063,5105,0
2009-03-05,6.8541,7.15,6.5313,6.6687,11231,0
2009-03-06,6.6476,6.6476,6.5654,6.5725,3611,0
2009-03-09,6.5519,6.6273,6.5519,6.6273,4798,0
2009-03-10,6.5863,6.7027,6.5863,6.6829,4220,0
2009-03-11,6.6751,6.6963,6.5654,6.5725,15035,0
2009-03-12,6.6687,6.6687,6.5654,6.5863,10757,0
2009-03-13,6.6066,6.6616,6.5313,6.6342,34093,0
2009-03-16,6.6616,6.8339,6.5313,6.6963,22530,0
2009-03-17,6.7581,7.15,6.5377,6.6413,14460,0
2009-03-18,7.15,7.15,6.6413,6.6687,6775,0
2009-03-19,6.5998,6.6548,6.5519,6.6137,5965,0
2009-03-20,6.6342,6.6548,6.5654,6.6413,8098,0
2009-03-23,6.6476,6.6548,6.6066,6.6342,8783,0
2009-03-24,6.6476,6.6548,6.6413,6.6548,3939,0
2009-03-25,6.7027,7.2184,6.6413,6.7102,12992,0
2009-03-26,6.6829,6.9439,6.5377,6.6137,18254,0
2009-03-27,7.129,7.129,6.5998,6.6751,12210,0
2009-03-30,7.2184,7.2184,6.5447,6.5447,18897,0
2009-03-31,6.5654,6.8748,6.5583,6.7441,29099,0
2009-04-01,6.6342,6.8679,6.6342,6.7717,12166,0
2009-04-02,6.7027,7.2184,6.7027,7.0122,23495,0
2009-04-03,7.0535,7.3908,7.0535,7.0535,3212,0
2009-04-06,7.15,7.15,7.0466,7.0466,6473,0
2009-04-07,7.0812,7.2184,7.0812,7.0875,5170,0
2009-04-08,7.2184,7.2184,6.7992,6.9571,17188,0
2009-04-09,6.9782,7.0466,6.9782,6.9782,5672,0
2009-04-13,7.0122,7.0122,6.9571,6.971,2117,0
2009-04-14,6.9782,7.0812,6.9571,7.0466,12814,0
2009-04-15,7.0812,7.3908,7.0812,7.0875,24949,0
2009-04-16,7.2528,7.2874,7.2528,7.2874,9980,0
2009-04-17,7.2874,7.3908,7.15,7.1563,7335,0
2009-04-20,7.7066,7.7066,7.15,7.2051,8655,0
2009-04-21,7.6858,7.6858,7.1563,7.2459,10900,0
2009-04-22,7.2184,7.3908,7.2184,7.2874,5009,0
2009-04-23,7.2325,7.301,7.2325,7.301,9881,0
2009-04-24,7.2941,7.624,7.2528,7.2528,8192,0
2009-04-27,7.2528,7.3285,7.2528,7.2668,6800,0
2009-04-28,7.3908,7.3908,7.1839,7.2874,12206,0
2009-04-29,7.2733,7.2804,7.2528,7.2528,24751,0
2009-04-30,7.2601,7.734,7.2601,7.5626,13960,0
2009-05-01,7.5282,7.6653,7.5209,7.5282,4798,0
2009-05-04,7.5282,7.7274,7.425,7.4314,7419,0
2009-05-05,7.4935,7.6038,7.466,7.5626,24888,0
2009-05-06,7.5626,7.6313,7.466,7.5004,25980,0
2009-05-07,7.6513,7.6513,7.5004,7.5004,7618,0
2009-05-08,7.6449,7.6449,7.5209,7.5626,6086,0
2009-05-11,7.5626,7.5626,7.4731,7.5626,5471,0
2009-05-12,7.9951,7.9951,7.5351,7.5626,4255,0
2009-05-13,7.6997,7.6997,7.4863,7.5626,21353,0
2009-05-14,7.5626,7.5689,7.4314,7.5626,17940,0
2009-05-15,7.5351,7.6997,7.425,7.425,17809,0
2009-05-18,7.8922,7.8922,7.466,7.5075,6238,0
2009-05-19,7.9951,7.9951,7.5075,7.5762,18459,0
2009-05-20,7.6587,7.6587,7.5626,7.5626,25703,0
2009-05-21,7.5626,7.6038,7.5489,7.6038,4656,0
2009-05-22,7.6313,7.6313,7.5413,7.5556,11009,0
2009-05-26,7.5626,7.6173,7.5626,7.6173,4270,0
2009-05-27,7.6173,7.624,7.6173,7.6173,7712,0
2009-05-28,7.624,7.624,7.5689,7.5965,6636,0
2009-05-29,7.5489,7.5965,7.5413,7.5827,8663,0
2009-06-01,7.5626,7.6313,7.5626,7.5626,17610,0
2009-06-02,7.5965,7.6038,7.5489,7.5689,7715,0
2009-06-03,7.5413,7.5413,7.4112,7.4112,34028,0
2009-06-04,7.404,7.4314,7.3765,7.4314,9692,0
2009-06-05,7.4314,7.4314,7.3561,7.4112,33541,0
2009-06-08,7.3079,7.3423,7.1158,7.2256,35690,0
2009-06-09,7.1706,7.2528,7.1706,7.2114,38043,0
2009-06-10,7.1909,7.2184,7.1158,7.129,9240,0
2009-06-11,7.1014,7.1432,6.9913,7.0466,21442,0
2009-06-12,6.9782,6.9986,6.9503,6.9986,18951,0
2009-06-15,6.9782,6.9782,6.6889,6.7992,49432,0
2009-06-16,6.7992,6.9229,6.7581,6.9091,34730,0
2009-06-17,6.9229,6.9503,6.9022,6.9298,5097,0
2009-06-18,6.9161,7.1226,6.9161,7.019,13395,0
2009-06-19,7.0055,7.5282,6.9986,7.129,35244,0
2009-06-22,7.1158,7.1158,6.9022,6.9229,20661,0
2009-06-23,6.9849,6.9913,6.8815,6.9913,19040,0
2009-06-24,6.9849,6.9986,6.8748,6.9913,28642,0
2009-06-25,6.9782,7.0122,6.971,7.0122,2904,0
2009-06-26,6.9298,6.9913,6.9298,6.9782,18426,0
2009-06-29,6.9849,6.9849,6.9503,6.9782,3340,0
2009-06-30,6.971,6.9913,6.8679,6.9571,33751,0
2009-07-01,6.9571,7.0122,6.9571,6.9913,6120,0
2009-07-02,6.9782,7.0263,6.9364,7.0263,13977,0
2009-07-06,6.971,6.9849,6.9022,6.9571,19058,0
2009-07-07,6.8063,6.8541,6.8063,6.8541,13673,0
2009-07-08,6.7926,6.8476,6.7852,6.8476,10290,0
2009-07-09,6.8476,6.8679,6.7852,6.8402,19335,0
2009-07-10,6.8613,6.8613,6.8197,6.8339,15058,0
2009-07-13,6.8339,6.8748,6.8339,6.8748,6835,0
2009-07-14,6.8613,6.889,6.8613,6.8748,4815,0
2009-07-15,6.9439,7.0335,6.9439,7.0122,29652,0
2009-07-16,7.0335,7.074,7.019,7.074,7944,0
2009-07-17,7.3834,7.3834,7.0399,7.1226,21312,0
2009-07-20,7.3834,7.3834,7.1839,7.2459,10226,0
2009-07-21,7.2325,7.425,7.2325,7.3834,7712,0
2009-07-22,7.3561,7.3561,7.2393,7.3285,41480,0
2009-07-23,7.3285,7.4112,7.2393,7.397,24187,0
2009-07-24,7.425,7.425,7.095,7.2528,46580,0
2009-07-27,7.6933,7.6933,7.2184,7.3765,29203,0
2009-07-28,7.4731,7.5004,7.2874,7.4178,51477,0
2009-07-29,7.425,7.5626,7.301,7.3285,52617,0
2009-07-30,7.3213,7.624,7.3213,7.5004,15718,0
2009-07-31,7.4731,7.638,7.466,7.6105,42407,0
2009-08-03,7.6858,7.8649,7.6313,7.7683,54184,0
2009-08-04,7.6997,8.2507,7.6997,8.1817,50772,0
2009-08-05,8.1131,8.6564,8.0509,8.2081,21074,0
2009-08-06,8.1597,8.1665,7.7274,7.9061,48526,0
2009-08-07,7.9407,8.0373,7.9407,8.0091,6450,0
2009-08-10,7.9749,8.0634,7.9749,8.0091,9743,0
2009-08-11,8.0091,8.1131,8.0027,8.1055,16906,0
2009-08-12,8.0091,8.3187,8.0091,8.1527,32193,0
2009-08-13,8.0027,8.229,8.0027,8.2159,18067,0
2009-08-14,8.2159,8.3187,8.1817,8.2222,23991,0
2009-08-17,8.229,8.3324,8.1597,8.2426,13559,0
2009-08-18,8.1597,8.236,8.0438,8.1131,12224,0
2009-08-19,8.229,8.229,8.0091,8.1467,23798,0
2009-08-20,8.3048,8.3048,8.1131,8.229,5523,0
2009-08-21,8.1467,8.4365,8.1467,8.1943,13362,0
2009-08-24,8.2159,8.4571,8.1467,8.1943,29926,0
2009-08-25,8.1527,8.3187,8.1324,8.3187,23705,0
2009-08-26,8.2507,8.3868,8.2222,8.3048,29826,0
2009-08-27,8.3655,8.4506,8.3114,8.4506,14111,0
2009-08-28,8.6273,8.6273,8.5717,8.5717,9309,0
2009-08-31,8.6347,8.6347,8.3523,8.615,19340,0
2009-09-01,8.5197,8.7314,8.5197,8.6347,6423,0
2009-09-02,8.6902,8.7513,8.4434,8.5051,41274,0
2009-09-03,8.4845,8.5926,8.1131,8.1131,9992,0
2009-09-04,8.9032,8.9032,8.1733,8.2159,48912,0
2009-09-08,8.2222,8.6777,8.2222,8.6411,24053,0
2009-09-09,8.6078,8.9106,8.6078,8.7771,16945,0
2009-09-10,8.9699,9.2122,8.9297,9.0429,18518,0
2009-09-11,9.0704,9.1415,8.7578,9.0429,19083,0
2009-09-14,9.0429,9.0429,8.9032,8.9429,20989,0
2009-09-15,8.9644,9.0044,8.8048,8.8485,12610,0
2009-09-16,8.9297,9.0273,8.5441,8.724,45977,0
2009-09-17,8.7771,8.9242,8.7379,8.8048,26128,0
2009-09-18,8.9373,8.9373,8.6777,8.6977,46741,0
2009-09-21,8.7099,8.7379,8.6273,8.7099,41124,0
2009-09-22,8.7169,8.7578,8.6347,8.724,26285,0
2009-09-23,8.7448,8.8574,8.704,8.8283,24575,0
2009-09-24,8.841,8.9644,8.7988,8.8346,23966,0
2009-09-25,8.6494,8.8048,8.6494,8.7929,65379,0
2009-09-28,8.812,8.9297,8.7929,8.8956,30092,0
2009-09-29,8.9297,8.9971,8.8889,8.9971,11053,0
2009-09-30,9.0044,9.0044,8.9242,8.9699,8334,0
2009-10-01,8.9568,8.9568,8.8346,8.9242,17063,0
2009-10-02,8.9297,9.0761,8.8712,9.0636,23231,0
2009-10-05,9.0429,9.0429,8.9971,9.0429,36471,0
2009-10-06,9.0429,9.0761,9.0112,9.0761,13610,0
2009-10-07,9.0188,9.1119,8.9568,9.0967,36334,0
2009-10-08,9.0895,9.1595,9.0429,9.0636,39996,0
2009-10-09,9.0636,9.0636,8.8048,8.841,33885,0
2009-10-12,8.8712,8.8712,8.5367,8.6777,34039,0
2009-10-13,8.5441,8.9568,8.5441,8.8712,34955,0
2009-10-14,8.8889,8.8889,8.4928,8.6273,38005,0
2009-10-15,8.4434,8.5121,8.2977,8.4773,39255,0
2009-10-16,8.4365,8.5781,8.3931,8.4506,25012,0
2009-10-19,8.5926,8.5926,8.4703,8.4703,8343,0
2009-10-20,8.6007,8.6007,8.4773,8.5646,7225,0
2009-10-21,8.5367,8.5781,8.5301,8.5717,10395,0
2009-10-22,8.5781,8.7988,8.5646,8.7853,27772,0
2009-10-23,9.1188,9.1188,8.841,8.9242,40046,0
2009-10-26,8.9297,9.058,8.8048,8.8048,11486,0
2009-10-27,8.8207,8.9894,8.7314,8.9894,17506,0
2009-10-28,8.9429,9.0044,8.6902,8.6902,20797,0
2009-10-29,8.724,8.7379,8.5926,8.5926,11020,0
2009-10-30,8.5926,8.8712,8.5926,8.6977,7471,0
2009-11-02,8.6078,8.724,8.5926,8.5926,13904,0
2009-11-03,8.5926,8.684,8.5926,8.6078,5463,0
2009-11-04,8.6638,8.7988,8.5926,8.6078,27095,0
2009-11-05,8.6273,8.6273,8.6078,8.6221,11050,0
2009-11-06,8.5856,8.5856,8.5441,8.5781,8905,0
2009-11-09,8.6007,8.6007,8.5926,8.5926,8969,0
2009-11-10,8.6494,8.6494,8.4928,8.5856,8284,0
2009-11-11,8.6273,8.6273,8.4928,8.5051,8278,0
2009-11-12,8.5121,8.5576,8.4213,8.5502,116684,0
2009-11-13,8.5367,8.6007,8.4213,8.4571,29532,0
2009-11-16,8.5717,8.5717,8.5253,8.5646,5260,0
2009-11-17,8.5717,8.6078,8.4928,8.5781,17450,0
2009-11-18,8.4506,8.724,8.4506,8.724,6507,0
2009-11-19,8.7314,8.7314,8.5197,8.5441,5681,0
2009-11-20,8.6221,8.6411,8.3868,8.4928,18761,0
2009-11-23,8.5121,8.5717,8.3868,8.5717,8519,0
2009-11-24,8.4506,8.4773,8.3868,8.4703,11828,0
2009-11-25,8.4773,8.4773,8.3581,8.3655,8498,0
2009-11-27,8.3462,8.3931,8.3257,8.3931,2925,0
2009-11-30,8.4928,8.4928,8.3324,8.3655,6472,0
2009-12-01,8.3581,8.4571,7.9197,8.3581,25700,0
2009-12-02,8.339,8.5576,8.2507,8.2507,21405,0
2009-12-03,8.3048,8.3048,8.1665,8.229,18857,0
2009-12-04,8.2426,8.2507,8.229,8.2426,7655,0
2009-12-07,8.2777,8.2852,8.1467,8.2159,9560,0
2009-12-08,8.2159,8.2507,8.1817,8.2507,11055,0
2009-12-09,8.2777,8.2777,8.2159,8.2159,8905,0
2009-12-10,8.2713,8.2713,8.2159,8.2713,11115,0
2009-12-11,8.2713,8.2777,8.0779,8.2566,19296,0
2009-12-14,8.1597,8.2507,8.1527,8.2159,23376,0
2009-12-15,8.3581,8.3581,8.236,8.2566,22848,0
2009-12-16,8.2852,8.2852,8.2507,8.2852,18133,0
2009-12-17,8.3868,8.3868,8.2159,8.2222,12166,0
2009-12-18,8.339,8.3523,8.2852,8.2852,15698,0
2009-12-21,8.3523,8.3523,8.1873,8.2852,18873,0
2009-12-22,8.2852,8.2852,8.236,8.2645,4463,0
2009-12-23,8.2777,8.3187,8.2507,8.2507,8013,0
2009-12-24,8.3114,8.3187,8.2159,8.2645,9282,0
2009-12-28,8.2777,8.2777,8.2159,8.2159,1529,0
2009-12-29,8.2222,8.2222,8.0982,8.1198,18322,0
2009-12-30,8.1259,8.1665,8.1055,8.1131,12928,0
2009-12-31,8.1131,8.1817,8.1131,8.1817,10697,0
2010-01-04,8.1131,8.2159,8.1131,8.2159,23819,0
2010-01-05,8.2426,8.2426,8.1527,8.229,36832,0
2010-01-06,8.085,8.2014,8.085,8.2014,35194,0
2010-01-07,8.1733,8.2507,8.1665,8.2507,11673,0
2010-01-08,8.2507,8.2507,8.236,8.2507,6110,0
2010-01-11,8.2507,8.3868,8.2507,8.3868,13417,0
2010-01-12,8.3868,8.5051,8.3868,8.5051,24012,0
2010-01-13,8.5367,8.6411,8.4773,8.4928,10687,0
2010-01-14,8.5253,8.5253,8.4073,8.4506,13023,0
2010-01-15,8.5576,8.5856,8.5301,8.5856,7751,0
2010-01-19,8.684,8.8758,8.4634,8.4634,23088,0
2010-01-20,8.5253,8.5717,8.4928,8.5717,13231,0
2010-01-21,8.5367,8.5367,8.5051,8.5051,4455,0
2010-01-22,8.4143,8.5856,8.4143,8.5856,10216,0
2010-01-25,8.5781,8.6078,8.5781,8.6078,3820,0
2010-01-26,8.6007,8.6078,8.5502,8.6078,15135,0
2010-01-27,8.6273,8.6273,8.4703,8.5121,8222,0
2010-01-28,8.5121,8.5121,8.4703,8.4703,6567,0
2010-01-29,8.5253,8.5253,8.5121,8.5121,735,0
2010-02-01,8.4773,8.6273,8.4773,8.6078,15381,0
2010-02-02,8.6564,8.6564,8.6007,8.6273,4346,0
2010-02-03,8.5926,8.7314,8.5051,8.5051,21128,0
2010-02-04,8.5441,8.5502,8.4073,8.4143,20798,0
2010-02-05,8.4365,8.5926,8.4073,8.5781,12310,0
2010-02-08,8.5197,8.5926,8.5197,8.5781,10818,0
2010-02-09,8.6564,8.724,8.5576,8.724,9455,0
2010-02-10,8.684,8.6977,8.6777,8.6777,1676,0
2010-02-11,8.6777,8.7988,8.6638,8.7929,10108,0
2010-02-12,8.684,8.9242,8.6777,8.8207,10048,0
2010-02-16,8.812,8.812,8.6712,8.7314,7564,0
2010-02-17,8.8647,8.8647,8.5502,8.5926,15649,0
2010-02-18,8.7448,8.7448,8.5301,8.5576,10121,0
2010-02-19,8.4296,8.5576,8.4296,8.4571,17503,0
2010-02-22,8.4213,8.5197,8.4213,8.4634,5526,0
2010-02-23,8.4213,8.4506,8.4073,8.4506,12613,0
2010-02-24,8.4143,8.6078,8.4143,8.5301,13154,0
2010-02-25,8.5502,8.7988,8.5121,8.5926,20179,0
2010-02-26,8.5576,8.6273,8.5301,8.5502,9562,0
2010-03-01,8.6712,8.6712,8.5502,8.6078,12725,0
2010-03-02,8.7314,8.7314,8.5502,8.5926,17257,0
2010-03-03,8.5646,8.6638,8.5502,8.6221,19142,0
2010-03-04,8.5502,8.615,8.5197,8.5717,36333,0
2010-03-05,8.5502,8.6221,8.5502,8.5646,19544,0
2010-03-08,8.6347,8.6347,8.3523,8.4213,66340,0
2010-03-09,8.4365,8.5253,8.4365,8.5253,15920,0
2010-03-10,8.5253,8.5502,8.4845,8.4845,18562,0
2010-03-11,8.5502,8.5502,8.4571,8.5253,19294,0
2010-03-12,8.4845,8.4928,8.4773,8.4773,8393,0
2010-03-15,8.5253,8.5253,8.4213,8.4845,20971,0
2010-03-16,8.4773,8.5197,8.3655,8.4073,27581,0
2010-03-17,8.4506,8.4506,8.3523,8.3523,18893,0
2010-03-18,8.4143,8.4506,8.379,8.4213,51176,0
2010-03-19,8.4143,8.4213,8.3868,8.4213,11347,0
2010-03-22,8.379,8.4634,8.379,8.4506,37321,0
2010-03-23,8.4981,8.5502,8.3931,8.5253,34885,0
2010-03-24,8.5646,8.5646,8.4365,8.4571,14256,0
2010-03-25,8.4571,8.5197,8.4571,8.4571,15854,0
2010-03-26,8.4571,8.5253,8.4213,8.4296,10927,0
2010-03-29,8.4928,8.5051,8.4571,8.4845,6149,0
2010-03-30,8.5253,8.5253,8.379,8.4773,20619,0
2010-03-31,8.4928,8.5197,8.4213,8.4434,17809,0
2010-04-01,8.4434,8.4928,8.4003,8.4571,20191,0
2010-04-05,8.4845,8.5856,8.4773,8.5121,42770,0
2010-04-06,8.4773,8.5576,8.4434,8.4434,40314,0
2010-04-07,8.4703,8.4928,8.4213,8.4571,10393,0
2010-04-08,8.4506,8.4506,8.4003,8.4506,14934,0
2010-04-09,8.3581,8.5253,8.3581,8.4213,35395,0
2010-04-12,8.4773,8.5121,8.4571,8.4981,3799,0
2010-04-13,8.5253,8.5253,8.4213,8.4845,37666,0
2010-04-14,8.5502,8.5502,8.4773,8.5441,8969,0
2010-04-15,8.5502,8.6078,8.4928,8.5576,19720,0
2010-04-16,8.5781,8.5856,8.5253,8.5856,12674,0
2010-04-19,8.615,8.615,8.5441,8.5441,11511,0
2010-04-20,8.6273,8.6273,8.5441,8.615,17037,0
2010-04-21,8.6494,8.6494,8.5502,8.6078,8930,0
2010-04-22,8.5856,8.6078,8.5717,8.6078,15784,0
2010-04-23,8.6196,8.6392,8.5682,8.5682,16801,0
2010-04-26,8.5717,8.6273,8.5717,8.5717,15833,0
2010-04-27,8.6007,8.7314,8.5926,8.704,20062,0
2010-04-28,8.7099,8.7718,8.6777,8.7653,23212,0
2010-04-29,8.8346,8.8889,8.8346,8.8889,30690,0
2010-04-30,8.8283,8.8816,8.8283,8.841,5820,0
2010-05-03,8.9429,8.9429,8.8758,8.8816,9040,0
2010-05-04,8.8816,8.9373,8.8816,8.9373,9309,0
2010-05-05,8.9755,8.9755,8.7988,8.8712,10500,0
2010-05-06,8.9106,8.9297,8.5856,8.5856,9192,0
2010-05-07,8.7853,8.7853,8.4981,8.5576,14729,0
2010-05-10,8.6638,8.8647,8.6494,8.704,12958,0
2010-05-11,8.8485,8.8485,8.7653,8.8346,12656,0
2010-05-12,8.8346,8.8346,8.6638,8.7853,35018,0
2010-05-13,8.7379,8.7718,8.6712,8.7314,13673,0
2010-05-14,8.7379,8.7578,8.6221,8.7169,14966,0
2010-05-17,8.7314,8.7771,8.6494,8.7314,14364,0
2010-05-18,8.8758,8.8956,8.6902,8.7448,14326,0
2010-05-19,8.7578,8.7653,8.7379,8.7653,5595,0
2010-05-20,8.7314,8.7448,8.5926,8.5926,17650,0
2010-05-21,8.5926,8.7653,8.5717,8.7653,13365,0
2010-05-24,8.7578,8.8048,8.6902,8.7988,15309,0
2010-05-25,8.8048,8.8048,8.7169,8.7653,7779,0
2010-05-26,8.684,8.8485,8.684,8.7929,12170,0
2010-05-27,8.9373,8.9373,8.7448,8.7988,8553,0
2010-05-28,8.8889,8.8889,8.8207,8.8712,7787,0
2010-06-01,8.8346,8.8956,8.8346,8.8956,3665,0
2010-06-02,8.9242,9.1036,8.8816,9.0494,24681,0
2010-06-03,9.0967,9.1376,9.0188,9.0967,9966,0
2010-06-04,9.1376,9.1376,8.9373,9.1036,5820,0
2010-06-07,9.1119,9.1119,8.9755,8.9755,12238,0
2010-06-08,8.9699,9.0044,8.8647,8.8647,4943,0
2010-06-09,8.841,8.841,8.7448,8.7448,6546,0
2010-06-10,8.724,8.8647,8.724,8.7718,16465,0
2010-06-11,8.724,8.8647,8.724,8.7653,3813,0
2010-06-14,8.8647,8.8647,8.7314,8.7314,15196,0
2010-06-15,8.8485,8.8485,8.6902,8.6902,17197,0
2010-06-16,8.7513,8.7771,8.7099,8.7448,6718,0
2010-06-17,8.7853,8.9373,8.7771,8.841,17738,0
2010-06-18,8.9242,8.9644,8.8346,8.9644,2448,0
2010-06-21,8.9568,8.9568,8.7929,8.7929,25926,0
2010-06-22,8.7988,8.8712,8.7853,8.7929,8938,0
2010-06-23,8.8758,8.9297,8.7653,8.8346,6991,0
2010-06-24,8.8485,8.8485,8.724,8.7314,22519,0
2010-06-25,8.812,8.812,8.724,8.7853,16050,0
2010-06-28,8.7853,8.8712,8.7513,8.8207,17814,0
2010-06-29,8.841,8.841,8.7929,8.841,4935,0
2010-06-30,8.8712,8.8712,8.8712,8.8712,935,0
2010-07-01,8.8712,8.8712,8.8647,8.8647,8728,0
2010-07-02,8.8712,8.9032,8.7988,8.8647,5354,0
2010-07-06,9.0494,9.0494,8.9297,8.9373,2614,0
2010-07-07,8.9644,9.0429,8.9644,8.9755,10470,0
2010-07-08,8.9699,8.9699,8.9699,8.9699,4985,0
2010-07-09,8.9699,9.1376,8.9699,9.1376,7269,0
2010-07-12,9.1683,9.1683,8.9568,9.0429,6063,0
2010-07-13,9.1683,9.2122,9.1683,9.1683,17788,0
2010-07-14,9.219,9.219,9.1188,9.1188,11129,0
2010-07-15,9.1415,9.219,9.0895,9.1977,5091,0
2010-07-16,9.291,9.291,9.0761,9.291,6537,0
2010-07-19,9.3826,9.3826,9.2036,9.2036,10747,0
2010-07-20,9.2335,9.275,9.0338,9.1761,18519,0
2010-07-21,9.1761,9.2122,9.0967,9.1036,8021,0
2010-07-22,9.275,9.275,9.1119,9.2595,14892,0
2010-07-23,9.1415,9.2036,9.1415,9.1595,3805,0
2010-07-26,9.1595,9.2828,9.1036,9.1245,35880,0
2010-07-27,9.1827,9.2122,9.0895,9.0895,18809,0
2010-07-28,9.0826,9.2036,9.0826,9.1683,13600,0
2010-07-29,9.2036,9.2122,9.0826,9.1454,5267,0
2010-07-30,9.1977,9.1977,9.0429,9.1188,21263,0
2010-08-02,9.0704,9.1761,9.0704,9.0967,11972,0
2010-08-03,9.0826,9.1531,9.0826,9.1376,5820,0
2010-08-04,9.1376,9.1977,9.1376,9.1977,3395,0
2010-08-05,9.2122,9.2595,9.1376,9.2267,11637,0
2010-08-06,9.2122,9.2122,9.2122,9.2122,6039,0
2010-08-09,9.2539,9.2539,9.0826,9.0826,37451,0
2010-08-10,9.1188,9.131,9.0967,9.131,5571,0
2010-08-11,9.131,9.1827,9.0895,9.1119,9239,0
2010-08-12,8.8956,9.1376,8.8956,9.0826,27924,0
2010-08-13,9.1036,9.1415,9.0636,9.0761,11457,0
2010-08-16,9.0636,9.131,9.0636,9.0826,10367,0
2010-08-17,9.1977,9.1977,9.0429,9.0429,20587,0
2010-08-18,9.0967,9.0967,9.0338,9.0429,23717,0
2010-08-19,9.0494,9.0967,9.0429,9.0429,14359,0
2010-08-20,9.0826,9.131,9.058,9.0967,12992,0
2010-08-23,9.1415,9.1454,9.058,9.1415,16571,0
2010-08-24,9.1415,9.1977,9.0826,9.0826,41230,0
2010-08-25,9.0967,9.1415,9.0967,9.1415,6163,0
2010-08-26,9.1454,9.1761,9.131,9.1761,10804,0
2010-08-27,9.1977,9.248,9.1977,9.2122,4461,0
2010-08-30,9.2267,9.2267,9.1683,9.2122,9155,0
2010-08-31,9.1997,9.3095,9.1997,9.2565,11808,0
2010-09-01,9.2978,9.319,9.2595,9.2595,14473,0
2010-09-02,9.291,9.3288,9.2539,9.3288,14430,0
2010-09-03,9.323,9.3752,9.319,9.3474,32179,0
2010-09-07,9.3474,9.4111,9.3474,9.4111,8245,0
2010-09-08,9.3604,9.4111,9.248,9.3397,11673,0
2010-09-09,9.3347,9.3474,9.248,9.3046,12024,0
2010-09-10,9.1977,9.248,9.1904,9.1904,8169,0
2010-09-13,9.1904,9.248,9.1036,9.1683,27455,0
2010-09-14,9.1761,9.2036,9.1376,9.2036,11604,0
2010-09-15,9.2036,9.2036,8.9242,8.9242,71268,0
2010-09-16,8.9501,9.0429,8.9501,9.0273,33747,0
2010-09-17,9.0826,9.1119,9.0636,9.0636,18190,0
2010-09-20,9.1119,9.2335,9.0338,9.0636,26643,0
2010-09-21,9.0761,9.1415,9.0636,9.1415,30193,0
2010-09-22,9.1415,9.1454,9.0761,9.1415,35078,0
2010-09-23,9.1595,9.2335,9.1595,9.2267,10240,0
2010-09-24,9.2828,9.2828,9.1376,9.1376,22851,0
2010-09-27,9.1415,9.1415,8.9894,8.9971,22505,0
2010-09-28,8.9894,9.0338,8.9501,9.0044,21430,0
2010-09-29,8.9894,9.1119,8.9894,9.0826,8857,0
2010-09-30,9.1081,9.1385,9.0723,9.1081,8254,0
2010-10-01,9.1531,9.2036,9.1415,9.1977,13644,0
2010-10-04,9.2036,9.2122,9.1904,9.1904,7934,0
2010-10-05,9.1761,9.2122,9.1595,9.2036,3425,0
2010-10-06,9.2267,9.2267,9.0895,9.131,5168,0
2010-10-07,9.131,9.131,9.0761,9.0761,6088,0
2010-10-08,9.0895,9.1188,9.0636,9.1119,17867,0
2010-10-11,9.1245,9.1415,9.1119,9.1119,5736,0
2010-10-12,9.1595,9.1595,9.1119,9.1376,5225,0
2010-10-13,9.131,9.1827,9.131,9.131,11564,0
2010-10-14,9.131,9.1761,9.131,9.131,13431,0
2010-10-15,9.131,9.1595,9.131,9.1595,3904,0
2010-10-18,9.2122,9.2122,9.131,9.1761,6450,0
2010-10-19,9.1904,9.1904,9.1188,9.1761,6130,0
2010-10-20,9.1376,9.1595,9.0429,9.0826,5287,0
2010-10-21,9.0704,9.0826,9.0112,9.0112,10913,0
2010-10-22,9.131,9.131,8.9568,9.0044,40000,0
2010-10-25,9.0273,9.1119,8.9699,8.9894,29643,0
2010-10-26,8.9894,9.0494,8.9699,9.0044,8968,0
2010-10-27,9.058,9.058,8.9373,8.9373,12384,0
2010-10-28,8.9373,8.9755,8.9032,8.9106,13478,0
2010-10-29,8.9162,8.9838,8.9162,8.9232,8807,0
2010-11-01,8.9032,9.0044,8.9032,8.9032,22391,0
2010-11-02,8.9439,8.9699,8.8956,8.8956,6869,0
2010-11-03,8.9242,8.9242,8.8712,8.8758,9081,0
2010-11-04,8.724,8.9373,8.724,8.8485,23526,0
2010-11-05,8.7718,8.8346,8.7718,8.8048,20541,0
2010-11-08,8.7578,8.7653,8.684,8.684,17592,0
2010-11-09,8.6638,8.6712,8.4981,8.5576,54804,0
2010-11-10,8.5253,8.5253,8.2913,8.3462,52724,0
2010-11-11,8.3718,8.3718,8.1733,8.1733,87950,0
2010-11-12,8.1401,8.3581,8.1131,8.3187,108487,0
2010-11-15,8.3187,8.3187,8.0091,8.1055,80699,0
2010-11-16,8.1467,8.2645,7.7819,8.2159,94700,0
2010-11-17,8.236,8.3048,8.1131,8.2507,33627,0
2010-11-18,8.2852,8.2852,8.0438,8.1055,36882,0
2010-11-19,8.1527,8.2507,8.1324,8.2507,7570,0
2010-11-22,8.2713,8.5926,8.2713,8.4928,37330,0
2010-11-23,8.4928,8.4928,8.3868,8.3868,13288,0
2010-11-24,8.4296,8.5121,8.4003,8.4773,22865,0
2010-11-26,8.5253,8.5926,8.5253,8.5253,12267,0
2010-11-29,8.5646,8.5646,8.4073,8.5197,7852,0
2010-11-30,8.5682,8.5682,8.4947,8.5275,18087,0
2010-12-01,8.5253,8.5253,8.3868,8.4845,15407,0
2010-12-02,8.3523,8.5926,8.2645,8.2645,34308,0
2010-12-03,8.2159,8.4703,8.2014,8.2852,55437,0
2010-12-06,8.2852,8.3187,8.2014,8.236,14803,0
2010-12-07,8.1401,8.3187,7.8718,8.1467,169809,0
2010-12-08,8.1597,8.1817,7.947,7.947,51546,0
2010-12-09,7.9407,7.9679,7.7066,7.7683,59270,0
2010-12-10,7.7139,7.748,7.6513,7.7066,37301,0
2010-12-13,7.8649,7.8649,7.5827,7.6105,26077,0
2010-12-14,7.5689,7.5965,7.3765,7.4935,167781,0
2010-12-15,7.624,7.624,7.3151,7.5413,49046,0
2010-12-16,7.4848,8.0592,7.4848,8.0455,70750,0
2010-12-17,8.1401,8.1401,7.8718,7.8855,46193,0
2010-12-20,7.9407,7.9815,7.638,7.7551,33522,0
2010-12-21,7.7612,7.8577,7.741,7.7758,27728,0
2010-12-22,7.8375,7.9061,7.7758,7.7758,53758,0
2010-12-23,7.7066,7.8375,7.6313,7.6858,31460,0
2010-12-27,7.6587,7.7551,7.5626,7.5626,29008,0
2010-12-28,7.5689,7.6105,7.5489,7.5896,16979,0
2010-12-29,7.5015,7.7555,7.5015,7.7555,14966,0
2010-12-30,7.8049,7.8049,7.6144,7.8049,45101,0
2010-12-31,7.8167,8.0216,7.8167,8.0216,19150,0
2011-01-03,8.0091,8.0091,7.8375,7.8375,4590,0
2011-01-04,7.9407,7.9407,7.734,7.8514,24041,0
2011-01-05,7.8718,7.8718,7.6173,7.8303,21109,0
2011-01-06,7.7819,7.8166,7.734,7.7683,14605,0
2011-01-07,7.8303,7.8303,7.6795,7.6795,21381,0
2011-01-10,7.748,7.8028,7.5282,7.5689,24975,0
2011-01-11,7.5896,7.5896,7.5209,7.5489,27587,0
2011-01-12,7.5489,7.5489,7.3765,7.425,44084,0
2011-01-13,7.466,7.4731,7.397,7.4731,42179,0
2011-01-14,7.425,7.466,7.3908,7.425,60711,0
2011-01-18,7.4848,7.6235,7.4778,7.5474,20815,0
2011-01-19,7.6163,7.6235,7.4362,7.6235,24258,0
2011-01-20,7.5689,7.7274,7.5556,7.5689,17793,0
2011-01-21,7.6038,7.734,7.6038,7.6449,26664,0
2011-01-24,7.624,7.81,7.624,7.7551,9871,0
2011-01-25,7.796,7.8375,7.6723,7.6723,27355,0
2011-01-26,7.6653,7.734,7.6313,7.6653,16648,0
2011-01-27,7.6933,7.6997,7.6173,7.6449,21472,0
2011-01-28,7.7066,7.7066,7.6038,7.6313,9961,0
2011-01-31,7.6931,7.6998,7.6051,7.6051,7822,0
2011-02-01,7.6587,7.7683,7.6313,7.6997,31871,0
2011-02-02,7.7683,7.7683,7.6513,7.6513,21702,0
2011-02-03,7.6301,7.6994,7.6301,7.6648,9996,0
2011-02-04,7.6997,7.8649,7.6933,7.7683,11563,0
2011-02-07,7.8166,7.8375,7.796,7.8375,20907,0
2011-02-08,7.8375,7.8375,7.7207,7.7207,7619,0
2011-02-09,7.7612,7.7683,7.6997,7.748,14566,0
2011-02-10,7.7683,7.7683,7.5612,7.6301,34549,0
2011-02-11,7.6933,7.6997,7.5689,7.6449,25719,0
2011-02-14,7.6449,7.6449,7.5626,7.6105,24199,0
2011-02-15,7.6105,7.6449,7.5626,7.5626,21136,0
2011-02-16,7.5762,7.7207,7.5762,7.6997,23569,0
2011-02-18,7.7338,7.7338,7.6301,7.6443,24517,0
2011-02-22,7.6795,7.6795,7.5626,7.5689,25897,0
2011-02-23,7.6587,7.6653,7.5965,7.6653,11354,0
2011-02-24,7.6795,7.748,7.6795,7.6795,19229,0
2011-02-25,7.5886,7.7408,7.5886,7.6301,40557,0
2011-02-28,7.6002,7.6988,7.6002,7.6707,13335,0
2011-03-01,7.6503,7.6995,7.6299,7.6995,18604,0
2011-03-02,7.7342,7.7342,7.6648,7.6995,19922,0
2011-03-03,7.6648,7.7208,7.6648,7.7208,7136,0
2011-03-04,7.706,7.7338,7.706,7.7338,5157,0
2011-03-07,7.7338,7.7759,7.6994,7.7683,30437,0
2011-03-08,7.7894,7.803,7.7683,7.782,22182,0
2011-03-09,7.782,7.8518,7.782,7.8239,11345,0
2011-03-10,7.8321,7.8321,7.7767,7.7902,13528,0
2011-03-11,7.8518,7.8723,7.8102,7.8102,13964,0
2011-03-14,7.7894,7.8518,7.6788,7.706,21824,0
2011-03-15,7.6581,7.6788,7.6581,7.6788,7721,0
2011-03-16,7.7683,7.7683,7.6373,7.6373,14321,0
2011-03-17,7.7555,7.7555,7.6707,7.7056,3698,0
2011-03-18,7.6854,7.7064,7.658,7.7064,18708,0
2011-03-21,7.7271,7.7612,7.6994,7.7612,16099,0
2011-03-22,7.7555,7.7618,7.7064,7.7064,13957,0
2011-03-23,7.7478,7.7759,7.7135,7.755,20570,0
2011-03-24,7.8239,7.8239,7.6994,7.7408,58013,0
2011-03-25,7.7138,7.7138,7.6788,7.6995,28885,0
2011-03-28,7.6094,7.6648,7.5886,7.6581,83659,0
2011-03-29,7.6443,7.6788,7.6301,7.6443,10290,0
2011-03-30,7.6301,7.6788,7.5955,7.6163,24745,0
2011-03-31,7.6122,7.6342,7.5901,7.5901,10399,0
2011-04-01,7.6161,7.658,7.5743,7.609,60332,0
2011-04-04,7.6232,7.6788,7.609,7.6788,19865,0
2011-04-05,7.6307,7.6865,7.6307,7.6798,13431,0
2011-04-06,7.6931,7.7138,7.658,7.6648,6420,0
2011-04-07,7.7075,7.7075,7.5465,7.6446,29703,0
2011-04-08,7.658,7.6716,7.6442,7.658,7838,0
2011-04-11,7.6854,7.6854,7.5606,7.6299,35402,0
2011-04-12,7.6002,7.649,7.6002,7.6211,4706,0
2011-04-13,7.6232,7.6232,7.5743,7.5743,4559,0
2011-04-14,7.6022,7.637,7.5815,7.6232,11505,0
2011-04-15,7.6588,7.6655,7.6166,7.6588,19005,0
2011-04-18,7.6503,7.6995,7.5534,7.6716,26339,0
2011-04-19,7.7064,7.7413,7.6788,7.7413,17294,0
2011-04-20,7.7691,7.7691,7.7138,7.7208,17081,0
2011-04-21,7.7357,7.7428,7.7149,7.7149,14467,0
2011-04-25,7.7555,7.7829,7.7342,7.7618,27508,0
2011-04-26,7.7987,7.8267,7.7634,7.8267,44468,0
2011-04-27,7.8128,7.834,7.7784,7.7987,13305,0
2011-04-28,7.7987,7.8267,7.7707,7.7784,11462,0
2011-04-29,7.7737,7.8469,7.759,7.7882,13155,0
2011-05-02,7.8546,7.869,7.7634,7.8061,28470,0
2011-05-03,7.8117,7.8329,7.7907,7.8329,14385,0
2011-05-04,7.8197,7.9388,7.8197,7.8546,24502,0
2011-05-05,7.8961,8.0027,7.8892,7.9456,38533,0
2011-05-06,7.9459,8.4792,7.8758,8.0019,71197,0
2011-05-09,8.0083,8.0643,8.0019,8.0019,4435,0
2011-05-10,7.9807,8.0932,7.9807,8.0083,9850,0
2011-05-11,8.0643,8.0643,7.9807,8.0643,20213,0
2011-05-12,8.0643,8.1419,8.0643,8.0865,13421,0
2011-05-13,8.1146,8.1483,8.0719,8.0787,11439,0
2011-05-16,8.1208,8.1208,8.0787,8.0787,16976,0
2011-05-17,8.0643,8.1909,8.0643,8.1909,14637,0
2011-05-18,8.1835,8.2482,8.1697,8.2482,30423,0
2011-05-19,8.2698,8.2826,8.1909,8.2826,12788,0
2011-05-20,8.2852,8.354,8.2204,8.2566,16034,0
2011-05-23,8.3247,8.3574,8.2482,8.3381,20629,0
2011-05-24,8.3314,8.3381,8.3106,8.3381,17421,0
2011-05-25,8.3381,8.3454,8.2826,8.3381,26638,0
2011-05-26,8.3523,8.3523,8.2767,8.2767,26625,0
2011-05-27,8.3409,8.3481,8.2913,8.3481,15461,0
2011-05-31,8.3471,8.3471,8.303,8.3324,17723,0
2011-06-01,8.3481,8.3481,8.3048,8.3123,24887,0
2011-06-02,8.3333,8.3819,8.3048,8.3819,16195,0
2011-06-03,8.354,8.4617,8.3481,8.3481,19900,0
2011-06-06,8.3735,8.4826,8.3673,8.3735,16190,0
2011-06-07,8.4118,8.4627,8.3826,8.4268,6583,0
2011-06-08,8.434,8.4627,8.4118,8.4627,6233,0
2011-06-09,8.4551,8.4551,8.2777,8.354,18708,0
2011-06-10,8.354,8.4175,8.3333,8.354,15521,0
2011-06-13,8.4029,8.4175,8.3333,8.3958,3531,0
2011-06-14,8.4108,8.4249,8.36,8.3735,9268,0
2011-06-15,8.354,8.4249,8.354,8.3819,5170,0
2011-06-16,8.3343,8.4055,8.3274,8.3274,33929,0
2011-06-17,8.3965,8.4268,8.3894,8.4185,13475,0
2011-06-20,8.4477,8.4477,8.36,8.3886,18950,0
2011-06-21,8.4401,8.4477,8.4175,8.4333,9151,0
2011-06-22,8.354,8.5106,8.2204,8.2777,69090,0
2011-06-23,8.2913,8.3264,8.2777,8.2852,22540,0
2011-06-24,8.2913,8.4038,8.2913,8.3826,20985,0
2011-06-27,8.3609,8.4185,8.3343,8.3409,18867,0
2011-06-28,8.3409,8.4118,8.3409,8.3683,6016,0
2011-06-29,8.3683,8.4268,8.2777,8.4268,16716,0
2011-06-30,8.3965,8.4506,8.3894,8.4127,8674,0
2011-07-01,8.3902,8.4634,8.3902,8.4634,8919,0
2011-07-05,8.4634,8.5612,8.4427,8.5477,12682,0
2011-07-06,8.5846,8.6938,8.5486,8.6938,13935,0
2011-07-07,8.6785,8.7269,8.6338,8.6564,8739,0
2011-07-08,8.6919,8.705,8.6273,8.6411,8010,0
2011-07-11,8.6246,8.7099,8.6246,8.6757,7304,0
2011-07-12,8.6785,8.6785,8.6061,8.6211,7637,0
2011-07-13,8.6757,8.6757,8.5808,8.6757,8505,0
2011-07-14,8.6469,8.7388,8.6469,8.6538,22000,0
2011-07-15,8.6995,8.6995,8.6494,8.6494,4590,0
2011-07-18,8.6757,8.7099,8.5884,8.5884,13301,0
2011-07-19,8.6356,8.6795,8.5916,8.6283,8891,0
2011-07-20,8.6114,8.6894,8.6035,8.6894,11684,0
2011-07-21,8.724,8.724,8.703,8.703,3279,0
2011-07-22,8.7269,8.7623,8.6211,8.7623,14921,0
2011-07-25,8.7587,8.7587,8.6821,8.7513,6296,0
2011-07-26,8.6511,8.6865,8.5846,8.6078,20500,0
2011-07-27,8.6382,8.6382,8.5451,8.5451,18752,0
2011-07-28,8.5916,8.5916,8.3343,8.535,22025,0
2011-07-29,8.535,8.535,8.1216,8.1216,28323,0
2011-08-01,8.2418,8.5909,8.2418,8.4571,33127,0
2011-08-02,8.3902,8.5275,8.3902,8.4712,4986,0
2011-08-03,8.5342,8.6785,8.4783,8.6785,12280,0
2011-08-04,8.7432,8.7568,8.6283,8.6938,36239,0
2011-08-05,8.6995,8.7269,8.6564,8.6995,24067,0
2011-08-08,8.6494,8.6494,8.0992,8.1552,34592,0
2011-08-09,8.3274,8.3691,8.0914,8.3691,14718,0
2011-08-10,8.3131,8.5477,8.3131,8.5275,31424,0
2011-08-11,8.6211,8.8835,8.4194,8.8111,32408,0
2011-08-12,8.7193,8.8111,8.5612,8.6848,46141,0
2011-08-15,8.6848,8.6848,8.6848,8.6848,1678,0
2011-08-16,8.7541,8.7541,8.7125,8.7269,4940,0
2011-08-17,8.7541,8.7825,8.6411,8.6919,17999,0
2011-08-18,8.6919,8.7682,8.6647,8.7682,11392,0
2011-08-19,8.7718,8.8308,8.7144,8.8308,10859,0
2011-08-22,8.8495,9.3826,8.8275,9.1663,32296,0
2011-08-23,9.1578,9.1578,8.954,9.0035,23796,0
2011-08-24,9.0429,9.0429,8.8835,8.8835,7410,0
2011-08-25,8.9202,8.9475,8.7415,8.7474,38284,0
2011-08-26,8.7853,8.7939,8.7222,8.7369,7742,0
2011-08-29,8.8346,8.8346,8.6647,8.6647,37483,0
2011-08-30,8.6712,8.7125,8.6647,8.7125,12215,0
2011-08-31,8.7718,8.7718,8.7004,8.7144,5860,0
2011-09-01,8.8066,8.8371,8.7493,8.7493,5786,0
2011-09-02,8.7789,8.7863,8.7568,8.7568,3728,0
2011-09-06,8.8227,8.8674,8.7653,8.8674,12370,0
2011-09-07,8.8638,8.8898,8.7808,8.7808,24307,0
2011-09-08,8.8095,8.8898,8.7969,8.8095,19884,0
2011-09-09,8.7853,8.8731,8.7493,8.8227,15614,0
2011-09-12,8.8447,8.887,8.8149,8.8227,8674,0
2011-09-13,8.7939,8.8308,8.7653,8.778,19273,0
2011-09-14,8.7568,8.8149,8.7222,8.778,9762,0
2011-09-15,8.7568,8.7995,8.7369,8.7853,14767,0
2011-09-16,8.7297,8.7995,8.7222,8.7995,16642,0
2011-09-19,8.8066,8.8227,8.7939,8.7939,13305,0
2011-09-20,8.8674,8.8937,8.8308,8.887,12981,0
2011-09-21,8.8937,9.2247,8.8731,9.0895,22466,0
2011-09-22,9.0751,9.0895,8.9997,9.0235,20157,0
2011-09-23,9.0112,9.0446,8.9737,8.9886,3248,0
2011-09-26,9.0751,9.1875,9.0466,9.1483,6745,0
2011-09-27,9.1875,9.2325,8.674,8.9373,73974,0
2011-09-28,8.9578,9.055,8.9578,9.031,16118,0
2011-09-29,9.031,9.0751,8.9922,9.0466,8018,0
2011-09-30,9.0399,9.0915,9.0399,9.0475,6968,0
2011-10-03,9.0619,9.0751,8.9439,8.9439,11385,0
2011-10-04,8.8647,8.8982,8.8031,8.8031,8569,0
2011-10-05,8.7604,8.998,8.7604,8.8265,35549,0
2011-10-06,8.9068,8.9345,8.8102,8.841,8300,0
2011-10-07,8.8975,8.8975,8.8031,8.8475,4051,0
2011-10-10,8.9886,8.9886,8.8565,8.9615,15282,0
2011-10-11,8.9615,9.059,8.954,8.981,7304,0
2011-10-12,9.0112,9.0112,8.8975,8.8975,10714,0
2011-10-13,8.941,9.0941,8.8975,9.0941,12608,0
2011-10-14,9.1605,9.2662,9.0446,9.0655,20832,0
2011-10-17,9.1769,9.1847,9.0112,9.1376,5798,0
2011-10-18,9.1929,9.1929,8.9475,9.0789,16090,0
2011-10-19,9.1531,9.1531,9.059,9.059,14684,0
2011-10-20,9.0655,9.1236,9.0446,9.1091,7588,0
2011-10-21,9.1559,9.1808,9.0466,9.0885,22320,0
2011-10-24,9.1605,9.1847,9.0789,9.1091,26639,0
2011-10-25,9.1645,9.1645,9.0895,9.1129,11200,0
2011-10-26,9.0283,9.0941,9.0112,9.0197,39619,0
2011-10-27,9.0655,9.0855,8.9737,9.0655,7588,0
2011-10-28,9.0885,9.1722,9.0885,9.1254,6675,0
2011-10-31,9.1779,9.1947,9.1072,9.1072,1454,0
2011-11-01,9.0967,9.1645,8.9818,8.9818,13764,0
2011-11-02,9.0216,9.0751,9.0216,9.0684,7008,0
2011-11-03,9.0967,9.1339,8.9202,9.0064,21348,0
2011-11-04,9.0619,9.0895,8.998,9.0386,12276,0
2011-11-07,9.0386,9.1483,9.0386,9.1483,14531,0
2011-11-08,9.2026,9.322,9.2026,9.322,15323,0
2011-11-09,9.3347,9.3347,9.2277,9.3183,22017,0
2011-11-10,9.3347,9.3347,9.2345,9.3183,9859,0
2011-11-11,9.322,9.322,9.1957,9.2026,13006,0
2011-11-14,9.2539,9.3693,9.2026,9.3693,9729,0
2011-11-15,9.3693,9.3693,9.3016,9.3516,10260,0
2011-11-16,9.3516,9.3516,9.1188,9.1957,32851,0
2011-11-17,9.2539,9.3337,9.2267,9.2857,16188,0
2011-11-18,9.323,9.3484,9.2876,9.3036,12807,0
2011-11-21,9.3016,9.3693,9.2614,9.3693,39774,0
2011-11-22,9.3915,9.424,9.3846,9.424,10343,0
2011-11-23,9.424,9.4439,9.3846,9.3846,5658,0
2011-11-25,9.4399,9.4608,9.3406,9.4608,3789,0
2011-11-28,9.4588,9.4588,9.3915,9.4151,2094,0
2011-11-29,9.3772,9.4378,9.322,9.3604,5767,0
2011-11-30,9.4309,9.4588,9.2799,9.2799,20246,0
2011-12-01,9.323,9.3712,9.323,9.3624,6445,0
2011-12-02,9.4529,9.4754,9.3712,9.4091,4477,0
2011-12-05,9.3712,9.4399,9.3712,9.4399,4974,0
2011-12-06,9.4101,9.4714,9.3876,9.4714,9163,0
2011-12-07,9.4714,9.516,9.4714,9.516,3997,0
2011-12-08,9.572,9.572,9.4647,9.4647,8765,0
2011-12-09,9.4459,9.568,9.4091,9.4973,9404,0
2011-12-12,9.4903,9.505,9.4338,9.4973,3035,0
2011-12-13,9.4459,9.638,9.4023,9.4694,10270,0
2011-12-14,9.4694,9.638,9.4171,9.546,21526,0
2011-12-15,9.519,9.744,9.4608,9.615,50325,0
2011-12-16,9.619,9.635,9.543,9.581,19602,0
2011-12-19,9.638,9.702,9.593,9.673,13282,0
2011-12-20,9.593,9.631,9.513,9.585,19978,0
2011-12-21,9.531,9.622,9.519,9.585,16022,0
2011-12-22,9.577,9.608,9.553,9.608,2099,0
2011-12-23,9.612,9.612,9.535,9.572,10175,0
2011-12-27,9.585,9.585,9.531,9.531,8058,0
2011-12-28,9.513,9.531,9.505,9.513,1570,0
2011-12-29,9.513,9.638,9.4754,9.539,17956,0
2011-12-30,9.516,9.576,9.516,9.536,8016,0
2012-01-03,9.521,9.619,9.5,9.5,5124,0
2012-01-04,9.5,9.5,9.3494,9.4348,40012,0
2012-01-05,9.3964,9.528,9.3964,9.4647,32544,0
2012-01-06,9.548,9.572,9.507,9.521,16702,0
2012-01-09,9.521,9.635,9.521,9.557,14058,0
2012-01-10,9.557,9.641,9.548,9.564,43196,0
2012-01-11,9.605,9.605,9.556,9.605,10028,0
2012-01-12,9.641,9.768,9.641,9.699,11546,0
2012-01-13,9.734,9.759,9.698,9.751,7021,0
2012-01-17,9.741,9.878,9.741,9.751,18527,0
2012-01-18,9.751,9.81,9.741,9.802,22568,0
2012-01-19,9.785,9.81,9.759,9.793,28497,0
2012-01-20,9.786,9.811,9.728,9.786,20127,0
2012-01-23,9.785,9.831,9.785,9.831,23265,0
2012-01-24,9.802,9.884,9.748,9.748,31743,0
2012-01-25,9.721,9.884,9.721,9.855,17129,0
2012-01-26,9.855,9.977,9.847,9.884,27314,0
2012-01-27,9.94,9.948,9.886,9.921,32918,0
2012-01-30,9.92,9.992,9.92,9.946,21251,0
2012-01-31,9.97,10.049,9.926,10.049,18276,0
2012-02-01,10.091,10.178,10.091,10.126,38777,0
2012-02-02,10.166,10.194,10.166,10.173,22003,0
2012-02-03,10.187,10.222,10.143,10.187,30550,0
2012-02-06,10.098,10.119,10.067,10.098,26550,0
2012-02-07,10.039,10.16,10.039,10.16,29240,0
2012-02-08,10.211,10.215,10.16,10.18,33158,0
2012-02-09,10.16,10.188,10.054,10.136,19584,0
2012-02-10,10.158,10.222,10.143,10.222,11305,0
2012-02-13,10.187,10.245,10.178,10.214,17503,0
2012-02-14,10.178,10.187,10.084,10.084,15594,0
2012-02-15,10.084,10.178,10.084,10.178,8069,0
2012-02-16,10.098,10.201,10.045,10.119,45745,0
2012-02-17,10.174,10.215,10.059,10.059,31238,0
2012-02-21,10.158,10.201,10.045,10.126,41354,0
2012-02-22,10.128,10.145,10.054,10.145,18190,0
2012-02-23,10.143,10.166,10.045,10.045,36670,0
2012-02-24,10.068,10.233,10.068,10.233,13121,0
2012-02-27,10.23,10.252,10.194,10.194,20962,0
2012-02-28,10.076,10.311,10.076,10.311,32004,0
2012-02-29,10.309,10.392,10.309,10.377,39334,0
2012-03-01,10.381,10.481,10.288,10.402,53325,0
2012-03-02,10.465,10.573,10.419,10.515,33220,0
2012-03-05,10.52,10.544,10.449,10.449,17935,0
2012-03-06,10.502,10.502,10.458,10.458,7805,0
2012-03-07,10.482,10.56,10.366,10.372,32898,0
2012-03-08,10.426,10.441,10.179,10.195,67920,0
2012-03-09,10.174,10.255,10.167,10.215,19239,0
2012-03-12,10.215,10.279,10.215,10.262,19041,0
2012-03-13,10.32,10.396,10.262,10.262,28977,0
2012-03-14,10.313,10.357,10.174,10.18,17996,0
2012-03-15,10.211,10.271,9.777,9.864,94616,0
2012-03-16,9.81,9.864,9.655,9.69,28479,0
2012-03-19,9.786,9.794,9.579,9.69,24599,0
2012-03-20,9.759,9.759,9.662,9.72,27372,0
2012-03-21,9.72,9.734,9.69,9.706,14009,0
2012-03-22,9.727,9.794,9.669,9.759,19921,0
2012-03-23,9.799,9.978,9.756,9.932,32400,0
2012-03-26,9.934,9.934,9.69,9.794,29004,0
2012-03-27,9.72,9.748,9.662,9.727,29898,0
2012-03-28,9.768,9.9,9.741,9.9,6537,0
2012-03-29,9.941,9.949,9.819,9.949,26904,0
2012-03-30,10.001,10.001,9.952,10.001,9809,0
2012-04-02,10.001,10.143,9.993,10.059,16621,0
2012-04-03,10.033,10.102,9.865,10.005,25655,0
2012-04-04,10.014,10.062,9.857,9.929,16280,0
2012-04-05,9.922,10.071,9.922,10.071,2309,0
2012-04-09,10.075,10.188,10.059,10.066,22993,0
2012-04-10,10.135,10.151,10.075,10.075,12874,0
2012-04-11,10.075,10.075,10.059,10.075,12759,0
2012-04-12,10.075,10.075,10.009,10.075,12860,0
2012-04-13,10.037,10.091,10.037,10.075,8740,0
2012-04-16,10.029,10.098,10.029,10.098,17024,0
2012-04-17,10.079,10.184,10.057,10.184,19273,0
2012-04-18,10.247,10.287,10.179,10.287,14957,0
2012-04-19,10.349,10.372,10.098,10.179,39335,0
2012-04-20,10.259,10.259,10.184,10.184,5321,0
2012-04-23,10.24,10.343,10.223,10.343,11612,0
2012-04-24,10.372,10.941,10.278,10.545,174801,0
2012-04-25,10.643,10.643,10.343,10.343,68236,0
2012-04-26,10.433,10.582,10.411,10.489,20849,0
2012-04-27,10.559,10.559,10.471,10.551,6840,0
2012-04-30,10.547,10.547,10.482,10.497,11914,0
2012-05-01,10.573,10.573,10.52,10.536,19466,0
2012-05-02,10.495,10.573,10.417,10.439,11431,0
2012-05-03,10.514,10.573,10.439,10.52,10395,0
2012-05-04,10.393,10.464,10.284,10.464,28802,0
2012-05-07,10.48,10.559,10.464,10.514,32032,0
2012-05-08,10.551,10.551,10.393,10.393,22987,0
2012-05-09,10.456,10.456,10.456,10.456,1975,0
2012-05-10,10.495,10.495,10.399,10.438,22846,0
2012-05-11,10.464,10.536,10.456,10.536,9929,0
2012-05-14,10.589,10.617,10.536,10.536,11291,0
2012-05-15,10.573,10.573,10.48,10.543,7564,0
2012-05-16,10.559,10.581,10.384,10.424,35326,0
2012-05-17,10.471,10.48,10.318,10.318,20592,0
2012-05-18,10.364,10.408,10.318,10.364,12659,0
2012-05-21,10.334,10.379,10.259,10.341,19791,0
2012-05-22,10.364,10.364,10.341,10.341,10493,0
2012-05-23,10.334,10.439,10.292,10.439,13961,0
2012-05-24,10.364,10.364,10.318,10.348,5891,0
2012-05-25,10.311,10.431,10.311,10.341,17468,0
2012-05-29,10.447,10.464,10.355,10.464,21671,0
2012-05-30,10.471,10.471,10.439,10.439,3146,0
2012-05-31,10.278,10.463,10.278,10.43,14654,0
2012-06-01,10.455,10.47,10.416,10.463,8886,0
2012-06-04,10.348,10.384,10.303,10.341,19163,0
2012-06-05,10.382,10.389,10.299,10.299,30368,0
2012-06-06,10.329,10.389,10.329,10.337,8938,0
2012-06-07,10.421,10.421,10.288,10.382,12648,0
2012-06-08,10.43,10.43,10.362,10.423,17768,0
2012-06-11,10.438,10.514,10.353,10.438,23280,0
2012-06-12,10.455,10.455,10.317,10.353,5754,0
2012-06-13,10.346,10.346,10.274,10.301,12839,0
2012-06-14,10.368,10.377,10.368,10.368,19315,0
2012-06-15,10.416,10.416,10.301,10.301,10525,0
2012-06-18,10.377,10.407,10.34,10.407,25003,0
2012-06-19,10.438,10.438,10.368,10.423,10746,0
2012-06-20,10.423,10.43,10.368,10.368,13705,0
2012-06-21,10.399,10.43,10.346,10.43,9523,0
2012-06-22,10.429,10.435,10.421,10.435,13301,0
2012-06-25,10.479,10.52,10.416,10.416,9961,0
2012-06-26,10.507,10.52,10.463,10.52,11833,0
2012-06-27,10.536,10.558,10.455,10.558,18587,0
2012-06-28,10.588,10.588,10.514,10.543,25262,0
2012-06-29,10.585,10.585,10.53,10.53,17746,0
2012-07-02,10.571,10.571,10.492,10.512,23388,0
2012-07-03,10.472,10.509,10.472,10.509,8486,0
2012-07-05,10.509,10.575,10.509,10.538,6860,0
2012-07-06,10.565,10.601,10.467,10.506,21807,0
2012-07-09,10.579,10.609,10.565,10.579,9540,0
2012-07-10,10.609,10.656,10.571,10.571,14251,0
2012-07-11,10.641,10.641,10.571,10.624,10040,0
2012-07-12,10.624,10.641,10.557,10.557,15270,0
2012-07-13,10.63,10.647,10.457,10.591,19543,0
2012-07-16,10.665,10.665,10.587,10.587,14263,0
2012-07-17,10.668,10.668,10.573,10.573,13792,0
2012-07-18,10.645,10.676,10.603,10.612,11857,0
2012-07-19,10.673,10.673,10.526,10.549,34653,0
2012-07-20,10.531,10.591,10.503,10.561,14169,0
2012-07-23,10.616,10.641,10.587,10.633,8821,0
2012-07-24,10.682,10.682,10.652,10.66,13827,0
2012-07-25,10.722,10.736,10.673,10.736,7746,0
2012-07-26,10.801,10.832,10.794,10.832,13560,0
2012-07-27,10.935,10.935,10.866,10.902,19100,0
2012-07-30,10.944,10.944,10.897,10.897,9961,0
2012-07-31,10.911,10.911,10.904,10.911,22589,0
2012-08-01,10.917,10.917,10.83,10.83,25759,0
2012-08-02,10.895,10.895,10.799,10.799,12357,0
2012-08-03,10.8,10.857,10.8,10.8,7956,0
2012-08-06,10.761,10.843,10.761,10.806,9283,0
2012-08-07,10.842,10.895,10.813,10.888,16780,0
2012-08-08,10.909,10.909,10.857,10.866,22017,0
2012-08-09,10.873,10.889,10.822,10.857,9412,0
2012-08-10,10.866,10.909,10.806,10.902,22223,0
2012-08-13,10.935,10.935,10.726,10.806,22939,0
2012-08-14,10.837,10.895,10.837,10.881,8660,0
2012-08-15,10.935,10.935,10.785,10.935,13283,0
2012-08-16,10.988,10.988,10.684,10.822,32309,0
2012-08-17,10.761,10.935,10.761,10.935,14947,0
2012-08-20,10.974,10.974,10.653,10.714,43223,0
2012-08-21,10.69,10.734,10.614,10.614,21892,0
2012-08-22,10.575,10.584,10.509,10.568,29841,0
2012-08-23,10.531,10.653,10.531,10.614,31868,0
2012-08-24,10.668,10.668,10.619,10.619,9634,0
2012-08-27,10.614,10.69,10.561,10.568,31910,0
2012-08-28,10.638,10.662,10.584,10.662,2760,0
2012-08-29,10.734,10.761,10.662,10.761,20147,0
2012-08-30,10.791,10.791,10.676,10.791,16672,0
2012-08-31,10.841,10.841,10.686,10.686,17255,0
2012-09-04,10.649,10.686,10.632,10.64,18071,0
2012-09-05,10.708,10.708,10.614,10.693,10651,0
2012-09-06,10.773,10.773,10.672,10.678,16346,0
2012-09-07,10.559,10.725,10.559,10.72,31740,0
2012-09-10,10.72,10.72,10.645,10.652,8052,0
2012-09-11,10.69,10.705,10.66,10.69,8263,0
2012-09-12,10.72,10.759,10.676,10.732,15482,0
2012-09-13,10.759,10.769,10.732,10.732,5169,0
2012-09-14,10.791,10.872,10.75,10.75,9898,0
2012-09-17,10.813,10.865,10.69,10.697,10463,0
2012-09-18,10.784,10.799,10.705,10.759,11448,0
2012-09-19,10.784,10.865,10.784,10.791,13617,0
2012-09-20,10.805,10.848,10.791,10.799,11481,0
2012-09-21,10.846,10.931,10.846,10.907,15064,0
2012-09-24,10.934,10.95,10.865,10.902,9106,0
2012-09-25,10.934,11.051,10.925,11.051,46708,0
2012-09-26,11.046,11.054,10.92,11.029,13003,0
2012-09-27,11.037,11.069,10.928,10.928,12224,0
2012-09-28,10.849,11.05,10.849,11.031,16541,0
2012-10-01,11.03,11.154,11.03,11.154,16015,0
2012-10-02,11.161,11.161,11.085,11.153,12232,0
2012-10-03,11.144,11.161,11.134,11.153,15266,0
2012-10-04,11.161,11.161,11.085,11.153,13388,0
2012-10-05,11.218,11.218,11.154,11.192,14981,0
2012-10-08,11.2,11.209,11.145,11.192,9162,0
2012-10-09,11.2,11.2,11.023,11.023,20500,0
2012-10-10,11.023,11.023,10.853,10.907,15843,0
2012-10-11,10.922,10.986,10.922,10.986,3689,0
2012-10-12,11.008,11.054,10.986,11.039,20075,0
2012-10-15,11.087,11.128,11.078,11.128,12705,0
2012-10-16,11.128,11.192,11.128,11.192,18709,0
2012-10-17,11.192,11.218,11.145,11.218,7095,0
2012-10-18,11.177,11.218,11.136,11.209,22708,0
2012-10-19,11.218,11.218,11.162,11.218,7802,0
2012-10-22,11.218,11.218,11.169,11.2,11664,0
2012-10-23,11.215,11.215,11.15,11.166,11916,0
2012-10-24,11.233,11.277,11.136,11.27,11755,0
2012-10-25,11.315,11.354,11.2,11.282,18435,0
2012-10-26,11.289,11.289,11.246,11.276,18961,0
2012-10-31,11.335,11.335,11.155,11.271,8032,0
2012-11-01,11.27,11.331,11.253,11.322,10430,0
2012-11-02,11.386,11.386,11.161,11.252,17993,0
2012-11-05,11.314,11.314,10.928,11.021,29665,0
2012-11-06,10.965,11.074,10.965,11.012,16092,0
2012-11-07,11.012,11.174,11.012,11.098,12673,0
2012-11-08,11.159,11.329,11.159,11.312,12590,0
2012-11-09,11.339,11.439,11.33,11.424,10616,0
2012-11-12,11.502,11.502,11.314,11.454,21801,0
2012-11-13,11.394,11.394,11.232,11.297,33851,0
2012-11-14,11.386,11.431,11.289,11.297,14699,0
2012-11-15,11.321,11.321,10.911,11.037,31142,0
2012-11-16,11.076,11.252,11.076,11.121,11665,0
2012-11-19,11.239,11.416,11.239,11.416,27649,0
2012-11-20,11.47,11.47,11.27,11.401,31051,0
2012-11-21,11.445,11.462,11.394,11.462,14899,0
2012-11-23,11.453,11.461,11.376,11.385,11450,0
2012-11-26,11.321,11.347,11.246,11.246,12616,0
2012-11-27,11.261,11.306,11.261,11.276,25660,0
2012-11-28,11.306,11.424,11.306,11.424,15358,0
2012-11-29,11.424,11.47,11.401,11.462,10231,0
2012-11-30,11.422,11.43,11.327,11.327,15287,0
2012-12-03,11.345,11.415,11.329,11.353,9239,0
2012-12-04,11.354,11.377,11.259,11.268,15655,0
2012-12-05,11.268,11.32,11.23,11.268,23473,0
2012-12-06,11.288,11.304,11.174,11.206,33981,0
2012-12-07,11.206,11.215,11.114,11.15,28774,0
2012-12-10,11.141,11.15,11.026,11.059,29533,0
2012-12-11,10.988,11.159,10.988,11.159,19378,0
2012-12-12,11.159,11.23,11.089,11.089,22904,0
2012-12-13,11.132,11.132,11.003,11.043,29375,0
2012-12-14,11.051,11.082,10.965,11.026,22352,0
2012-12-17,11.034,11.034,10.7,10.773,40138,0
2012-12-18,10.841,10.841,10.672,10.7,21792,0
2012-12-19,10.693,10.887,10.693,10.796,56686,0
2012-12-20,10.879,11.019,10.835,10.879,32320,0
2012-12-21,10.958,11.043,10.879,10.95,24258,0
2012-12-24,10.974,10.974,10.827,10.909,10540,0
2012-12-26,10.924,10.958,10.818,10.916,10366,0
2012-12-27,10.965,11.182,10.812,10.982,19044,0
2012-12-28,10.974,11.089,10.803,11.043,23560,0
2012-12-31,11.054,11.102,10.988,11.076,34541,0
2013-01-02,11.074,11.368,11.074,11.297,29405,0
2013-01-03,11.259,11.445,11.251,11.281,18050,0
2013-01-04,11.274,11.408,11.274,11.304,20002,0
2013-01-07,11.345,11.704,11.312,11.632,49876,0
2013-01-08,11.606,11.646,11.475,11.491,33378,0
2013-01-09,11.472,11.603,11.472,11.524,13601,0
2013-01-10,11.488,11.603,11.447,11.464,9196,0
2013-01-11,11.528,11.638,11.358,11.365,19556,0
2013-01-14,11.435,11.506,11.342,11.427,15900,0
2013-01-15,11.334,11.414,11.264,11.285,27858,0
2013-01-16,11.443,11.443,11.22,11.373,26591,0
2013-01-17,11.325,11.42,11.325,11.365,16124,0
2013-01-18,11.425,11.425,11.33,11.33,8200,0
2013-01-22,11.325,11.59,11.293,11.325,17780,0
2013-01-23,11.383,11.444,11.383,11.438,14078,0
2013-01-24,11.482,11.528,11.482,11.522,3220,0
2013-01-25,11.556,11.661,11.524,11.661,20403,0
2013-01-28,11.595,11.668,11.464,11.581,46397,0
2013-01-29,11.581,11.581,11.488,11.563,12853,0
2013-01-30,11.504,11.693,11.504,11.603,32702,0
2013-01-31,11.648,11.648,11.473,11.527,23722,0
2013-02-01,11.611,11.824,11.603,11.628,25887,0
2013-02-04,11.693,11.774,11.693,11.722,14081,0
2013-02-05,11.728,11.855,11.713,11.713,13172,0
2013-02-06,11.799,11.872,11.682,11.855,17798,0
2013-02-07,11.789,11.926,11.789,11.926,16249,0
2013-02-08,11.91,11.937,11.91,11.937,3789,0
2013-02-11,11.937,11.937,11.895,11.931,6369,0
2013-02-12,11.919,12.401,11.903,12.057,21919,0
2013-02-13,12.012,12.128,11.986,12.021,16334,0
2013-02-14,11.995,12.012,11.752,11.752,10300,0
2013-02-15,11.931,11.931,11.627,11.667,10456,0
2013-02-19,11.611,11.831,11.512,11.643,21348,0
2013-02-20,11.628,11.97,11.556,11.595,17300,0
2013-02-21,11.556,11.873,11.441,11.539,58534,0
2013-02-22,11.453,11.743,11.453,11.461,27654,0
2013-02-25,11.52,11.52,11.377,11.386,10687,0
2013-02-26,11.425,11.472,11.313,11.402,7560,0
2013-02-27,11.408,11.493,11.367,11.485,6216,0
2013-02-28,11.467,11.683,11.467,11.66,6405,0
2013-03-01,11.659,11.659,11.579,11.609,14563,0
2013-03-04,11.642,11.667,11.453,11.523,8891,0
2013-03-05,11.634,11.698,11.517,11.517,9836,0
2013-03-06,11.517,11.773,11.517,11.593,5571,0
2013-03-07,11.681,11.757,11.616,11.691,8626,0
2013-03-08,11.674,11.674,11.422,11.438,7665,0
2013-03-11,11.422,11.523,11.422,11.493,14276,0
2013-03-12,11.531,11.553,11.509,11.531,8331,0
2013-03-13,11.609,11.609,11.523,11.546,4196,0
2013-03-14,11.553,11.553,11.265,11.359,19435,0
2013-03-15,11.277,11.333,10.97,11.183,23730,0
2013-03-18,11.178,11.178,10.925,11.076,34839,0
2013-03-19,11.013,11.136,10.967,11.013,14716,0
2013-03-20,11.367,11.57,11.169,11.485,17006,0
2013-03-21,11.438,11.553,11.335,11.335,12592,0
2013-03-22,11.552,11.552,11.341,11.476,6835,0
2013-03-25,11.422,11.422,11.178,11.249,20556,0
2013-03-26,11.367,11.367,11.02,11.101,29187,0
2013-03-27,11.031,11.175,10.929,10.962,38116,0
2013-03-28,10.905,11.141,10.905,11.05,19951,0
2013-04-01,11.117,11.271,11.013,11.06,9360,0
2013-04-02,10.95,11.076,10.941,11.02,44843,0
2013-04-03,11.081,11.081,10.979,10.986,10993,0
2013-04-04,11.06,11.06,10.845,10.845,14473,0
2013-04-05,10.858,11.081,10.849,11.081,8280,0
2013-04-08,11.088,11.114,11.081,11.097,4810,0
2013-04-09,10.986,11.132,10.954,11.126,19602,0
2013-04-10,11.054,11.128,10.988,11.06,15396,0
2013-04-11,11.057,11.057,11,11.057,8347,0
2013-04-12,11.06,11.11,11.036,11.11,4769,0
2013-04-15,11.132,11.132,11.024,11.106,9622,0
2013-04-16,11.065,11.341,11.041,11.126,6732,0
2013-04-17,11.128,11.146,11.102,11.102,7019,0
2013-04-18,11.167,11.167,11.065,11.126,8903,0
2013-04-19,11.102,11.171,11.102,11.164,4279,0
2013-04-22,11.12,11.198,11.065,11.151,3675,0
2013-04-23,11.232,11.232,11.106,11.167,13785,0
2013-04-24,11.141,11.141,11.073,11.073,20687,0
2013-04-25,11.097,11.132,11.057,11.097,24350,0
2013-04-26,11.102,11.188,11.102,11.188,10127,0
2013-04-29,11.167,11.262,11.167,11.247,3235,0
2013-04-30,11.236,11.236,11.22,11.22,993,0
2013-05-01,11.236,11.288,11.164,11.164,5542,0
2013-05-02,11.236,11.275,11.171,11.268,5759,0
2013-05-03,11.236,11.236,11.092,11.128,10846,0
2013-05-06,11.102,11.188,11.076,11.102,12065,0
2013-05-07,11.086,11.289,11.086,11.171,12754,0
2013-05-08,11.165,11.244,11.165,11.196,14182,0
2013-05-09,11.244,11.244,11.102,11.221,24979,0
2013-05-10,11.213,11.25,11.156,11.164,12462,0
2013-05-13,11.164,11.243,11.146,11.156,11062,0
2013-05-14,11.146,11.258,11.146,11.164,16623,0
2013-05-15,11.146,11.236,11.11,11.11,12089,0
2013-05-16,11.11,11.188,11.004,11.11,10852,0
2013-05-17,11.165,11.165,10.982,10.996,15472,0
2013-05-20,11.013,11.102,10.95,11.036,10286,0
2013-05-21,10.983,11.092,10.983,10.997,8299,0
2013-05-22,10.958,11.117,10.915,10.924,27192,0
2013-05-23,10.95,11.004,10.95,10.997,4158,0
2013-05-24,10.95,11.004,10.914,10.95,22033,0
2013-05-28,10.908,10.95,10.838,10.932,13027,0
2013-05-29,10.889,10.889,10.519,10.632,7152,0
2013-05-30,10.574,10.679,10.384,10.442,29672,0
2013-05-31,10.465,10.543,9.927,10.156,89161,0
2013-06-03,10.071,10.239,9.825,10.061,33852,0
2013-06-04,10.06,10.273,9.999,10.221,42337,0
2013-06-05,10.281,10.431,10.221,10.382,25247,0
2013-06-06,10.349,10.606,10.24,10.606,23344,0
2013-06-07,10.603,10.603,10.389,10.534,6015,0
2013-06-10,10.456,10.557,10.207,10.231,19750,0
2013-06-11,10.221,10.221,10.03,10.183,24689,0
2013-06-12,10.135,10.301,9.714,9.959,48760,0
2013-06-13,9.817,9.967,9.681,9.95,95959,0
2013-06-14,9.898,10.071,9.898,10.039,48560,0
2013-06-17,10.009,10.119,9.859,9.912,13876,0
2013-06-18,9.84,9.874,9.732,9.798,36592,0
2013-06-19,9.791,9.95,9.763,9.912,32099,0
2013-06-20,9.832,9.832,9.585,9.743,24871,0
2013-06-21,9.702,9.726,9.54,9.54,38146,0
2013-06-24,9.4893,9.527,9.1006,9.4091,75114,0
2013-06-25,9.3474,9.423,9.111,9.32,40536,0
2013-06-26,9.2529,9.761,9.2529,9.694,46092,0
2013-06-27,9.632,9.865,9.54,9.752,18494,0
2013-06-28,9.996,9.996,9.876,9.988,14693,0
2013-07-01,9.807,10.038,9.686,9.825,13796,0
2013-07-02,9.868,10,9.681,9.8,46330,0
2013-07-03,9.688,9.688,9.585,9.642,6995,0
2013-07-05,9.702,9.702,9.3125,9.524,31387,0
2013-07-08,9.519,9.632,9.3796,9.4529,15598,0
2013-07-09,9.3796,9.572,9.3526,9.555,16121,0
2013-07-10,9.524,9.524,9.3377,9.3474,40662,0
2013-07-11,9.4053,9.582,9.3796,9.582,31651,0
2013-07-12,9.582,9.655,9.582,9.582,40741,0
2013-07-15,9.582,9.632,9.501,9.531,9339,0
2013-07-16,9.655,9.655,9.4784,9.59,29516,0
2013-07-17,9.662,9.662,9.519,9.519,9574,0
2013-07-18,9.4459,9.524,9.4459,9.501,28465,0
2013-07-19,9.501,9.501,9.3474,9.4309,72024,0
2013-07-22,9.3526,9.4131,9.2461,9.2604,26510,0
2013-07-23,9.2604,9.655,9.2604,9.4378,31249,0
2013-07-24,9.4053,9.4529,9.2209,9.423,34089,0
2013-07-25,9.3885,9.3885,9.2604,9.2959,17597,0
2013-07-26,9.3327,9.3327,9.2209,9.2604,8965,0
2013-07-29,9.1789,9.3712,9.1789,9.3377,43916,0
2013-07-30,9.3377,9.4378,9.2374,9.3624,24966,0
2013-07-31,9.3624,9.623,9.2209,9.4854,85461,0
2013-08-01,9.524,9.77,9.4704,9.54,50720,0
2013-08-02,9.4378,9.718,9.4378,9.632,218771,0
2013-08-05,9.632,9.702,9.2867,9.325,66088,0
2013-08-06,9.2604,9.3624,9.2604,9.3125,8927,0
2013-08-07,9.2529,9.4131,9.2209,9.2209,20182,0
2013-08-08,9.1653,9.3772,9.1653,9.3016,16721,0
2013-08-09,9.2345,9.275,9.1653,9.1997,12596,0
2013-08-12,9.1559,9.553,9.1559,9.2828,35037,0
2013-08-13,9.2257,9.2828,9.217,9.2257,17209,0
2013-08-14,9.1751,9.2828,9.1559,9.2421,22708,0
2013-08-15,9.1483,9.2421,9.0329,9.0808,34127,0
2013-08-16,9.0419,9.13,8.98,9.0503,26409,0
2013-08-19,8.9429,9.058,8.9032,8.9876,25819,0
2013-08-20,9.0743,9.1063,8.9032,9.0743,34693,0
2013-08-21,9.0141,9.1483,8.9971,9.1483,48045,0
2013-08-22,9.1063,9.3856,9.058,9.3086,24464,0
2013-08-23,9.3357,9.4834,9.2345,9.4499,44405,0
2013-08-26,9.4913,9.607,9.3288,9.3772,25528,0
2013-08-27,9.3173,9.4033,9.3016,9.3934,5624,0
2013-08-28,9.3683,9.4033,9.293,9.3016,28606,0
2013-08-29,9.275,9.3288,9.1424,9.1929,60382,0
2013-08-30,9.4744,9.53,9.3633,9.3994,28061,0
2013-09-03,9.3066,9.3066,9.0456,9.1254,24901,0
2013-09-04,9.1444,9.2317,9.0367,9.111,21954,0
2013-09-05,9.1531,9.2539,9.1188,9.2044,11972,0
2013-09-06,9.1799,9.2132,9.1026,9.1254,29571,0
2013-09-09,9.1026,9.2044,9.0179,9.0627,22285,0
2013-09-10,9.0456,9.1444,8.9615,9.0273,22444,0
2013-09-11,8.9682,9.0102,8.8674,8.9297,23215,0
2013-09-12,8.8674,8.9531,8.859,8.8674,28119,0
2013-09-13,8.8674,8.9755,8.8674,8.9682,12095,0
2013-09-16,8.9531,9.1605,8.9531,9.1385,43164,0
2013-09-17,9.1385,9.2317,9.111,9.2218,37349,0
2013-09-18,9.1799,9.551,9.1799,9.536,19137,0
2013-09-19,9.2539,9.544,9.2539,9.4744,20292,0
2013-09-20,9.4419,9.551,9.3484,9.4667,19790,0
2013-09-23,9.515,9.613,9.4419,9.613,20073,0
2013-09-24,9.544,9.569,9.4667,9.569,37464,0
2013-09-25,9.621,9.629,9.4973,9.597,20915,0
2013-09-26,9.578,9.587,9.4973,9.536,14521,0
2013-09-27,9.4973,9.551,9.4171,9.4824,19083,0
2013-09-30,9.72,9.803,9.72,9.803,6877,0
2013-10-01,9.569,9.569,9.4338,9.506,7742,0
2013-10-02,9.56,9.56,9.4489,9.4489,7667,0
2013-10-03,9.4824,9.629,9.3144,9.528,38153,0
2013-10-04,9.4667,9.4667,9.3406,9.4073,34080,0
2013-10-07,9.3066,9.3653,9.289,9.2978,15298,0
2013-10-08,9.251,9.3308,9.2431,9.2662,12788,0
2013-10-09,9.319,9.3308,9.2575,9.323,13707,0
2013-10-10,9.2949,9.3308,9.217,9.2575,10228,0
2013-10-11,9.2575,9.2662,9.217,9.2267,14979,0
2013-10-14,9.1827,9.2267,9.1559,9.1741,16944,0
2013-10-15,9.1827,9.1929,9.1473,9.1827,21475,0
2013-10-16,9.1217,9.2345,9.1217,9.2345,26143,0
2013-10-17,9.2431,9.4319,9.2431,9.4319,19854,0
2013-10-18,9.4794,9.4873,9.4319,9.4388,8498,0
2013-10-21,9.4714,9.4953,9.3964,9.3964,6763,0
2013-10-22,9.4319,9.503,9.4319,9.503,7815,0
2013-10-23,9.52,9.644,9.4953,9.618,32603,0
2013-10-24,9.676,9.676,9.558,9.618,12149,0
2013-10-25,9.566,9.699,9.566,9.676,8309,0
2013-10-28,9.644,9.724,9.611,9.715,24906,0
2013-10-29,9.668,9.731,9.659,9.731,18863,0
2013-10-30,9.731,9.738,9.611,9.618,10468,0
2013-10-31,9.784,9.784,9.686,9.694,11803,0
2013-11-01,9.576,9.618,9.3876,9.4459,21390,0
2013-11-04,9.3876,9.533,9.3796,9.4459,71121,0
2013-11-05,9.3367,9.4131,9.2949,9.3964,35692,0
2013-11-06,9.3367,9.4388,9.3367,9.3796,32655,0
2013-11-07,9.3575,9.608,9.3416,9.54,52728,0
2013-11-08,9.4694,9.4694,9.3066,9.3347,13565,0
2013-11-11,9.3066,9.3347,9.29,9.3066,9398,0
2013-11-12,9.271,9.3066,9.1512,9.1512,33211,0
2013-11-13,9.1434,9.322,9.1434,9.1957,77212,0
2013-11-14,9.2384,9.271,9.1595,9.1957,27224,0
2013-11-15,9.2384,9.2614,9.1595,9.1692,27944,0
2013-11-18,9.1865,9.2539,9.1692,9.2384,60121,0
2013-11-19,9.2384,9.2384,9.1245,9.1779,43857,0
2013-11-20,9.1957,9.2384,9.1434,9.1434,20140,0
2013-11-21,9.1779,9.1865,9.1178,9.1692,19763,0
2013-11-22,9.1329,9.1692,9.0826,9.1692,22718,0
2013-11-25,9.1329,9.1692,9.06,9.1385,43514,0
2013-11-26,9.1081,9.1595,9.0826,9.0915,47050,0
2013-11-27,9.1329,9.1385,9.0751,9.1329,34305,0
2013-11-29,9.2384,9.2384,9.1586,9.1779,31370,0
2013-12-02,9.1006,9.1245,9.0429,9.0513,31795,0
2013-12-03,9.1072,9.2384,9.0987,9.1957,49191,0
2013-12-04,9.1502,9.29,9.131,9.1586,57452,0
2013-12-05,9.1779,9.2036,9.1502,9.2036,29544,0
2013-12-06,9.1045,9.1045,9.0293,9.0293,30555,0
2013-12-09,9.1139,9.1139,8.9691,8.9828,41190,0
2013-12-10,8.9922,9.056,8.9922,9.056,35725,0
2013-12-11,9.0723,9.0723,8.9922,9.0016,34041,0
2013-12-12,8.9691,9.1217,8.9691,9.0293,33127,0
2013-12-13,9.0197,9.0865,8.9222,8.9297,48027,0
2013-12-16,8.9691,9.0016,8.905,8.9449,34330,0
2013-12-17,8.905,9.1139,8.905,9.0466,47328,0
2013-12-18,9.0636,9.2006,9.0376,9.0789,97780,0
2013-12-19,9.0895,9.3436,9.0895,9.2809,78502,0
2013-12-20,9.2809,9.4794,9.2809,9.4529,61284,0
2013-12-23,9.4459,9.63,9.3944,9.52,100442,0
2013-12-24,9.4794,9.534,9.4628,9.4794,50363,0
2013-12-26,9.4873,9.504,9.3347,9.3436,49203,0
2013-12-27,9.3076,9.3506,9.2624,9.2987,107026,0
2013-12-30,9.2209,9.3584,9.2209,9.3153,91712,0
2013-12-31,9.3347,9.3436,9.2799,9.323,69491,0
2014-01-02,9.3436,9.4121,9.3076,9.4121,36460,0
2014-01-03,9.4459,9.4628,9.3683,9.4628,27707,0
2014-01-06,9.4171,9.531,9.4171,9.522,35642,0
2014-01-07,9.507,9.634,9.4903,9.4983,31304,0
2014-01-08,9.55,9.621,9.4794,9.613,14419,0
2014-01-09,9.605,9.67,9.596,9.655,14304,0
2014-01-10,9.712,9.735,9.67,9.686,19422,0
2014-01-13,9.727,9.749,9.686,9.743,16783,0
2014-01-14,9.72,9.735,9.662,9.72,19783,0
2014-01-15,9.72,9.735,9.694,9.735,17235,0
2014-01-16,9.727,9.774,9.679,9.774,31591,0
2014-01-17,9.774,9.836,9.754,9.836,19582,0
2014-01-21,9.854,9.903,9.774,9.784,25548,0
2014-01-22,9.828,9.854,9.803,9.821,12875,0
2014-01-23,9.854,9.959,9.784,9.941,31607,0
2014-01-24,9.959,9.968,9.91,9.919,18262,0
2014-01-27,9.926,9.959,9.828,9.836,32622,0
2014-01-28,9.91,9.91,9.828,9.886,25159,0
2014-01-29,9.903,9.903,9.812,9.821,37002,0
2014-01-30,9.812,10.002,9.812,10.002,13976,0
2014-01-31,10.011,10.033,9.968,10.019,14135,0
2014-02-03,10.002,10.076,10.002,10.076,20597,0
2014-02-04,10.024,10.101,10.011,10.076,48618,0
2014-02-05,10.024,10.076,10.019,10.059,13369,0
2014-02-06,10.072,10.106,10.072,10.098,9275,0
2014-02-07,10.121,10.173,10.114,10.13,8007,0
2014-02-10,10.173,10.231,10.13,10.213,35879,0
2014-02-11,10.221,10.275,10.166,10.221,44738,0
2014-02-12,10.198,10.275,10.166,10.18,13064,0
2014-02-13,10.166,10.173,10.157,10.157,23071,0
2014-02-14,10.121,10.157,10.081,10.121,27170,0
2014-02-18,10.18,10.18,10.062,10.062,9610,0
2014-02-19,10.121,10.166,10.114,10.114,16711,0
2014-02-20,10.139,10.139,10.114,10.13,9469,0
2014-02-21,10.139,10.18,10.062,10.166,40521,0
2014-02-24,10.166,10.166,10.106,10.106,8655,0
2014-02-25,10.081,10.139,10.081,10.13,10936,0
2014-02-26,10.114,10.139,10.081,10.121,34294,0
2014-02-27,10.166,10.189,10.09,10.13,24362,0
2014-02-28,10.139,10.139,10.047,10.106,10067,0
2014-03-03,10.139,10.139,10.072,10.09,22857,0
2014-03-04,10.09,10.166,10.062,10.081,17766,0
2014-03-05,10.098,10.13,10.055,10.121,23582,0
2014-03-06,10.11,10.11,10.011,10.019,17802,0
2014-03-07,10.002,10.002,9.909,9.94,10827,0
2014-03-10,9.958,10.002,9.926,9.949,19498,0
2014-03-11,10.002,10.011,9.926,9.958,28612,0
2014-03-12,9.967,10.102,9.967,10.086,24744,0
2014-03-13,10.034,10.153,10.034,10.145,13440,0
2014-03-14,10.153,10.177,10.11,10.163,18101,0
2014-03-17,10.186,10.217,10.126,10.153,26446,0
2014-03-18,10.203,10.203,10.102,10.135,8395,0
2014-03-19,10.177,10.177,10.077,10.086,8759,0
2014-03-20,10.067,10.067,10.019,10.019,20387,0
2014-03-21,10.042,10.059,10.042,10.051,8613,0
2014-03-24,10.077,10.077,10.024,10.042,11327,0
2014-03-25,10.024,10.051,10.002,10.019,11658,0
2014-03-26,9.975,10.042,9.975,10.034,11083,0
2014-03-27,10.042,10.135,10.002,10.11,31520,0
2014-03-28,10.135,10.135,10.077,10.077,9125,0
2014-03-31,10.077,10.119,10.067,10.095,15407,0
2014-04-01,10.067,10.077,10.019,10.034,51597,0
2014-04-02,10.019,10.095,10.019,10.024,8559,0
2014-04-03,10.002,10.086,10.002,10.034,18882,0
2014-04-04,10.051,10.095,10.034,10.067,15987,0
2014-04-07,10.153,10.153,10.034,10.059,22874,0
2014-04-08,9.988,10.122,9.988,10.091,25954,0
2014-04-09,10.056,10.141,10.056,10.115,24442,0
2014-04-10,10.082,10.199,10.082,10.199,18649,0
2014-04-11,10.199,10.259,10.174,10.234,35423,0
2014-04-14,10.278,10.278,10.182,10.224,30003,0
2014-04-15,10.259,10.259,10.208,10.243,6861,0
2014-04-16,10.278,10.3,10.249,10.294,15766,0
2014-04-17,10.325,10.325,10.268,10.278,17109,0
2014-04-21,10.325,10.325,10.3,10.3,8848,0
2014-04-22,10.3,10.376,10.3,10.376,15090,0
2014-04-23,10.358,10.471,10.358,10.435,15316,0
2014-04-24,10.435,10.498,10.41,10.481,4374,0
2014-04-25,10.471,10.562,10.463,10.489,22618,0
2014-04-28,10.536,10.545,10.481,10.536,9254,0
2014-04-29,10.536,10.536,10.454,10.471,12677,0
2014-04-30,10.444,10.519,10.444,10.489,20028,0
2014-05-01,10.545,10.594,10.545,10.578,10429,0
2014-05-02,10.587,10.594,10.519,10.528,7904,0
2014-05-05,10.545,10.562,10.471,10.481,12933,0
2014-05-06,10.481,10.562,10.481,10.528,25885,0
2014-05-07,10.511,10.578,10.428,10.528,26446,0
2014-05-08,10.512,10.596,10.512,10.555,9588,0
2014-05-09,10.537,10.613,10.537,10.596,32896,0
2014-05-12,10.596,10.631,10.555,10.613,20642,0
2014-05-13,10.667,10.667,10.564,10.564,11091,0
2014-05-14,10.604,10.621,10.555,10.589,21151,0
2014-05-15,10.589,10.613,10.571,10.571,16938,0
2014-05-16,10.596,10.657,10.589,10.657,8322,0
2014-05-19,10.675,10.708,10.613,10.621,22471,0
2014-05-20,10.667,10.708,10.657,10.708,14220,0
2014-05-21,10.699,10.716,10.69,10.716,8444,0
2014-05-22,10.675,10.75,10.675,10.75,13359,0
2014-05-23,10.699,10.76,10.675,10.683,9004,0
2014-05-27,10.683,10.708,10.675,10.69,6058,0
2014-05-28,10.69,10.769,10.69,10.76,3530,0
2014-05-29,10.722,10.769,10.683,10.69,19184,0
2014-05-30,10.699,10.73,10.667,10.675,23472,0
2014-06-02,10.675,10.722,10.667,10.667,11611,0
2014-06-03,10.667,10.708,10.65,10.65,16466,0
2014-06-04,10.69,10.69,10.58,10.589,8207,0
2014-06-05,10.537,10.546,10.464,10.49,43443,0
2014-06-06,10.548,10.557,10.491,10.506,14408,0
2014-06-09,10.566,10.623,10.5,10.521,53330,0
2014-06-10,10.557,10.557,10.491,10.557,7862,0
2014-06-11,10.548,10.548,10.513,10.513,19101,0
2014-06-12,10.491,10.557,10.491,10.557,6943,0
2014-06-13,10.548,10.548,10.465,10.465,9538,0
2014-06-16,10.506,10.539,10.437,10.437,14360,0
2014-06-17,10.5,10.513,10.412,10.465,33182,0
2014-06-18,10.5,10.5,10.429,10.465,9943,0
2014-06-19,10.5,10.513,10.456,10.465,12494,0
2014-06-20,10.506,10.521,10.456,10.465,7061,0
2014-06-23,10.531,10.557,10.506,10.557,14197,0
2014-06-24,10.566,10.566,10.491,10.506,29013,0
2014-06-25,10.531,10.566,10.531,10.566,24956,0
2014-06-26,10.539,10.573,10.539,10.573,10050,0
2014-06-27,10.539,10.597,10.539,10.597,15684,0
2014-06-30,10.606,10.633,10.566,10.623,3137,0
2014-07-01,10.642,10.642,10.531,10.539,16797,0
2014-07-02,10.548,10.573,10.465,10.491,11736,0
2014-07-03,10.465,10.473,10.437,10.465,5538,0
2014-07-07,10.402,10.483,10.402,10.483,17198,0
2014-07-08,10.533,10.533,10.457,10.507,11915,0
2014-07-09,10.422,10.574,10.403,10.574,42753,0
2014-07-10,10.533,10.541,10.447,10.474,8947,0
2014-07-11,10.507,10.507,10.457,10.465,8402,0
2014-07-14,10.5,10.568,10.378,10.438,45130,0
2014-07-15,10.447,10.465,10.422,10.422,15609,0
2014-07-16,10.457,10.474,10.422,10.465,15165,0
2014-07-17,10.5,10.5,10.43,10.474,22695,0
2014-07-18,10.492,10.5,10.465,10.492,7603,0
2014-07-21,10.492,10.559,10.474,10.559,8008,0
2014-07-22,10.568,10.584,10.533,10.584,8094,0
2014-07-23,10.592,10.608,10.584,10.599,4235,0
2014-07-24,10.599,10.625,10.584,10.608,9617,0
2014-07-25,10.644,10.652,10.574,10.574,14460,0
2014-07-28,10.625,10.644,10.574,10.608,13516,0
2014-07-29,10.599,10.608,10.599,10.608,3072,0
2014-07-30,10.625,10.625,10.541,10.568,10361,0
2014-07-31,10.549,10.574,10.438,10.549,29567,0
2014-08-01,10.599,10.616,10.515,10.549,15265,0
2014-08-04,10.592,10.599,10.515,10.523,10968,0
2014-08-05,10.559,10.559,10.515,10.559,6306,0
2014-08-06,10.507,10.584,10.507,10.568,5587,0
2014-08-07,10.524,10.618,10.524,10.618,7022,0
2014-08-08,10.646,10.653,10.61,10.61,6165,0
2014-08-11,10.627,10.627,10.592,10.601,11024,0
2014-08-12,10.575,10.61,10.575,10.575,6301,0
2014-08-13,10.592,10.601,10.592,10.592,6017,0
2014-08-14,10.601,10.637,10.592,10.637,5442,0
2014-08-15,10.637,10.663,10.592,10.663,6217,0
2014-08-18,10.672,10.672,10.601,10.601,17693,0
2014-08-19,10.592,10.663,10.592,10.663,17765,0
2014-08-20,10.68,10.68,10.637,10.646,9393,0
2014-08-21,10.672,10.68,10.627,10.637,19613,0
2014-08-22,10.653,10.68,10.627,10.672,16940,0
2014-08-25,10.627,10.672,10.627,10.627,9346,0
2014-08-26,10.653,10.672,10.637,10.637,9209,0
2014-08-27,10.663,10.706,10.653,10.663,12182,0
2014-08-28,10.68,10.721,10.637,10.721,18961,0
2014-08-29,10.721,10.721,10.646,10.69,11622,0
2014-09-02,10.706,10.706,10.637,10.672,7915,0
2014-09-03,10.706,10.706,10.672,10.672,5414,0
2014-09-04,10.728,10.728,10.663,10.714,26983,0
2014-09-05,10.721,10.721,10.672,10.714,10748,0
2014-09-08,10.714,10.714,10.653,10.706,21501,0
2014-09-09,10.728,10.728,10.653,10.69,10017,0
2014-09-10,10.715,10.73,10.707,10.715,17594,0
2014-09-11,10.707,10.73,10.654,10.654,18066,0
2014-09-12,10.664,10.707,10.611,10.628,14258,0
2014-09-15,10.628,10.681,10.628,10.664,10952,0
2014-09-16,10.637,10.647,10.628,10.628,30746,0
2014-09-17,10.628,10.654,10.593,10.619,8415,0
2014-09-18,10.593,10.654,10.568,10.637,29197,0
2014-09-19,10.637,10.698,10.56,10.698,34030,0
2014-09-22,10.698,10.698,10.628,10.681,44408,0
2014-09-23,10.715,10.715,10.647,10.715,13858,0
2014-09-24,10.69,10.698,10.664,10.69,23852,0
2014-09-25,10.715,10.722,10.673,10.681,14439,0
2014-09-26,10.698,10.722,10.698,10.698,1298,0
2014-09-29,10.73,10.73,10.681,10.73,12133,0
2014-09-30,10.73,10.73,10.654,10.673,4037,0
2014-10-01,10.707,10.76,10.681,10.74,22213,0
2014-10-02,10.76,10.795,10.74,10.787,15075,0
2014-10-03,10.75,10.795,10.73,10.779,7702,0
2014-10-06,10.803,10.844,10.74,10.74,13752,0
2014-10-07,10.77,10.803,10.77,10.787,3972,0
2014-10-08,10.821,10.845,10.78,10.845,22611,0
2014-10-09,10.881,10.881,10.788,10.788,17835,0
2014-10-10,10.831,10.831,10.771,10.788,14107,0
2014-10-13,10.831,10.864,10.751,10.788,20632,0
2014-10-14,10.771,10.771,10.674,10.674,68324,0
2014-10-15,10.722,10.845,10.716,10.812,47276,0
2014-10-16,10.838,10.864,10.78,10.796,20425,0
2014-10-17,10.838,10.943,10.821,10.854,13401,0
2014-10-20,10.821,10.881,10.821,10.872,17698,0
2014-10-21,10.898,10.898,10.838,10.864,18989,0
2014-10-22,10.914,11.012,10.914,11.012,25558,0
2014-10-23,11.012,11.074,10.977,11.002,19127,0
2014-10-24,11.055,11.064,10.933,10.933,17171,0
2014-10-27,10.986,10.994,10.914,10.943,19255,0
2014-10-28,10.986,11.038,10.914,10.977,32411,0
2014-10-29,10.994,11.02,10.943,10.961,15471,0
2014-10-30,11.002,11.012,10.977,10.977,5259,0
2014-10-31,11.012,11.038,10.923,11.02,17087,0
2014-11-03,11.02,11.02,10.914,10.986,22581,0
2014-11-04,11.02,11.02,10.961,11.002,16909,0
2014-11-05,10.994,10.994,10.952,10.952,16875,0
2014-11-06,10.986,11.012,10.933,10.943,15908,0
2014-11-07,10.977,11.048,10.961,11.02,33807,0
2014-11-10,11.02,11.057,10.944,10.961,22811,0
2014-11-11,11.003,11.003,10.934,10.934,19265,0
2014-11-12,10.934,11.057,10.934,10.961,17934,0
2014-11-13,10.987,11.02,10.952,11.012,21562,0
2014-11-14,11.039,11.039,10.961,11.003,14435,0
2014-11-17,11.039,11.039,10.961,10.969,10681,0
2014-11-18,10.969,11.029,10.952,10.995,19259,0
2014-11-19,11.02,11.049,10.969,10.995,25134,0
2014-11-20,11.039,11.102,11.029,11.066,22555,0
2014-11-21,11.125,11.125,10.969,11.039,22174,0
2014-11-24,11.066,11.066,11.003,11.029,22466,0
2014-11-25,11.075,11.102,11.012,11.057,23265,0
2014-11-26,11.085,11.125,11.039,11.092,16640,0
2014-11-28,11.132,11.132,11.066,11.066,4051,0
2014-12-01,11.057,11.118,11.057,11.111,19840,0
2014-12-02,11.125,11.169,11.057,11.169,13726,0
2014-12-03,11.169,11.223,11.102,11.216,27088,0
2014-12-04,11.249,11.249,11.152,11.206,15033,0
2014-12-05,11.233,11.353,11.142,11.345,73459,0
2014-12-08,11.335,11.442,11.233,11.241,61596,0
2014-12-09,11.31,11.471,11.153,11.347,66289,0
2014-12-10,11.328,11.83,11.233,11.83,86716,0
2014-12-11,11.739,11.812,11.443,11.497,35587,0
2014-12-12,11.646,11.716,11.373,11.488,22563,0
2014-12-15,11.555,11.601,11.391,11.601,11046,0
2014-12-16,11.601,11.646,11.408,11.522,13984,0
2014-12-17,11.563,11.609,11.434,11.514,34689,0
2014-12-18,11.555,11.573,11.488,11.497,14875,0
2014-12-19,11.529,11.671,11.522,11.582,14462,0
2014-12-22,11.546,11.716,11.546,11.555,9545,0
2014-12-23,11.609,11.716,11.582,11.664,11021,0
2014-12-24,11.749,11.749,11.538,11.538,13193,0
2014-12-26,11.514,11.618,11.471,11.471,9574,0
2014-12-29,11.471,11.563,11.452,11.452,11037,0
2014-12-30,11.452,11.505,11.399,11.399,23677,0
2014-12-31,11.471,11.488,11.276,11.479,62413,0
2015-01-02,11.452,11.479,11.452,11.479,19848,0
2015-01-05,11.462,11.514,11.462,11.497,10770,0
2015-01-06,11.505,11.563,11.479,11.529,27198,0
2015-01-07,11.573,11.573,11.522,11.563,13229,0
2015-01-08,11.574,11.574,11.53,11.547,18153,0
2015-01-09,11.556,11.574,11.53,11.539,13283,0
2015-01-12,11.547,11.593,11.523,11.539,16832,0
2015-01-13,11.603,11.62,11.547,11.62,17098,0
2015-01-14,11.673,11.709,11.63,11.709,14921,0
2015-01-15,11.718,11.751,11.611,11.725,25676,0
2015-01-16,11.758,11.806,11.692,11.725,20653,0
2015-01-20,11.787,11.815,11.733,11.806,15631,0
2015-01-21,11.815,11.868,11.796,11.868,20357,0
2015-01-22,11.903,11.96,11.877,11.96,9678,0
2015-01-23,11.96,11.96,11.887,11.921,5334,0
2015-01-26,11.935,11.96,11.868,11.877,9587,0
2015-01-27,11.935,12.037,11.935,12.009,12548,0
2015-01-28,12.046,12.193,12.027,12.037,22928,0
2015-01-29,12.079,12.079,11.999,12.069,9452,0
2015-01-30,12.079,12.165,12.069,12.079,23915,0
2015-02-02,12.123,12.165,12.037,12.115,18476,0
2015-02-03,12.138,12.148,12.079,12.131,16348,0
2015-02-04,12.009,12.089,11.97,12.009,21602,0
2015-02-05,11.97,12.079,11.942,11.99,22816,0
2015-02-06,11.99,11.999,11.768,11.768,17015,0
2015-02-09,11.768,11.806,11.709,11.709,18327,0
2015-02-10,11.752,11.752,11.612,11.612,20254,0
2015-02-11,11.709,11.709,11.604,11.604,14266,0
2015-02-12,11.658,11.734,11.621,11.621,14150,0
2015-02-13,11.674,11.693,11.539,11.584,18853,0
2015-02-17,11.557,11.557,11.346,11.346,29320,0
2015-02-18,11.391,11.505,11.346,11.505,32130,0
2015-02-19,11.409,11.557,11.409,11.557,21531,0
2015-02-20,11.584,11.584,11.472,11.565,17066,0
2015-02-23,11.53,11.612,11.53,11.612,15160,0
2015-02-24,11.658,11.658,11.557,11.565,19818,0
2015-02-25,11.631,11.709,11.604,11.709,12234,0
2015-02-26,11.702,11.702,11.515,11.53,22117,0
2015-02-27,11.631,11.64,11.575,11.64,8585,0
2015-03-02,11.726,11.726,11.584,11.666,11064,0
2015-03-03,11.807,11.86,11.719,11.86,30371,0
2015-03-04,11.993,12.109,11.879,12.099,29128,0
2015-03-05,12.09,12.188,11.963,12.159,16148,0
2015-03-06,12.082,12.082,11.77,11.86,28565,0
2015-03-09,11.905,12.082,11.905,12.04,8340,0
2015-03-10,11.906,12.031,11.87,11.984,12062,0
2015-03-11,12.003,12.013,11.87,11.889,15512,0
2015-03-12,11.954,12.074,11.954,12.041,6631,0
2015-03-13,12.084,12.19,11.945,12.013,9439,0
2015-03-16,12.111,12.279,11.954,11.994,11577,0
2015-03-17,12.065,12.261,11.924,11.931,7983,0
2015-03-18,12.041,12.161,11.843,12.056,13602,0
2015-03-19,12.084,12.161,11.964,11.964,7983,0
2015-03-20,12.091,12.224,12.056,12.128,6968,0
2015-03-23,12.224,12.241,11.964,12.013,15512,0
2015-03-24,12.065,12.065,11.974,12.031,8201,0
2015-03-25,12.091,12.091,11.945,11.954,12587,0
2015-03-26,12.013,12.049,11.87,11.931,18883,0
2015-03-27,12.022,12.031,12.003,12.031,7306,0
2015-03-30,12.041,12.041,11.889,11.889,13485,0
2015-03-31,11.889,11.994,11.88,11.931,9551,0
2015-04-01,11.931,12.091,11.931,11.984,12924,0
2015-04-02,12.003,12.091,11.924,11.924,11352,0
2015-04-06,11.964,12.049,11.897,11.964,13485,0
2015-04-07,12.031,12.091,11.964,11.974,12649,0
2015-04-08,12.041,12.084,11.974,12.056,17644,0
2015-04-09,12.075,12.075,11.975,12.022,8752,0
2015-04-10,12.085,12.163,12.085,12.146,11972,0
2015-04-13,12.146,12.192,12.103,12.103,7495,0
2015-04-14,12.2,12.234,12.066,12.066,29092,0
2015-04-15,12.129,12.129,11.955,11.965,19164,0
2015-04-16,11.994,12.066,11.975,12.066,5206,0
2015-04-17,12.103,12.137,11.985,12.066,9395,0
2015-04-20,12.113,12.137,12.05,12.137,12122,0
2015-04-21,12.154,12.182,12.042,12.075,14777,0
2015-04-22,12.137,12.163,12.066,12.066,13267,0
2015-04-23,12.121,12.137,12.066,12.085,23945,0
2015-04-24,12.113,12.173,12.042,12.163,26970,0
2015-04-27,12.154,12.173,12.05,12.05,9732,0
2015-04-28,12.103,12.121,12.057,12.066,12116,0
2015-04-29,12.103,12.103,12.042,12.05,10628,0
2015-04-30,12.085,12.085,12.014,12.014,9289,0
2015-05-01,12.085,12.085,11.994,11.994,17341,0
2015-05-04,12.004,12.05,12.004,12.032,5819,0
2015-05-05,12.075,12.075,11.924,11.985,21480,0
2015-05-06,12.014,12.057,11.719,11.798,20762,0
2015-05-07,11.917,11.917,11.744,11.744,15701,0
2015-05-08,11.78,11.882,11.753,11.872,11695,0
2015-05-11,11.917,11.917,11.836,11.908,14592,0
2015-05-12,11.872,11.882,11.862,11.882,5358,0
2015-05-13,11.932,12.006,11.891,12.006,18277,0
2015-05-14,12.025,12.025,11.957,11.957,4455,0
2015-05-15,11.957,11.996,11.891,11.987,13267,0
2015-05-18,11.987,12.016,11.836,11.967,20382,0
2015-05-19,11.957,11.957,11.827,11.882,19414,0
2015-05-20,11.818,12.025,11.808,12.025,16517,0
2015-05-21,12.025,12.025,11.853,11.908,20046,0
2015-05-22,11.908,11.932,11.872,11.925,6460,0
2015-05-26,11.917,11.917,11.836,11.836,6011,0
2015-05-27,11.932,11.967,11.862,11.917,15815,0
2015-05-28,11.947,11.947,11.818,11.818,10570,0
2015-05-29,11.908,11.908,11.78,11.78,10690,0
2015-06-01,11.845,11.996,11.789,11.882,26598,0
2015-06-02,11.932,12.006,11.827,11.967,38864,0
2015-06-03,11.967,11.987,11.891,11.908,14592,0
2015-06-04,11.957,11.967,11.899,11.925,11248,0
2015-06-05,11.899,11.925,11.744,11.761,25504,0
2015-06-08,11.744,11.827,11.693,11.703,6569,0
2015-06-09,11.737,11.737,11.468,11.547,32633,0
2015-06-10,11.513,11.64,11.414,11.449,25328,0
2015-06-11,11.468,11.513,11.321,11.414,39120,0
2015-06-12,11.459,11.468,11.35,11.35,38572,0
2015-06-15,11.377,11.414,11.377,11.404,32143,0
2015-06-16,11.404,11.468,11.377,11.44,15738,0
2015-06-17,11.44,11.449,11.368,11.44,11085,0
2015-06-18,11.459,11.468,11.404,11.431,16514,0
2015-06-19,11.449,11.504,11.449,11.459,13187,0
2015-06-22,11.459,11.459,11.387,11.395,8755,0
2015-06-23,11.44,11.476,11.423,11.423,22740,0
2015-06-24,11.449,11.449,11.331,11.331,18510,0
2015-06-25,11.35,11.359,11.295,11.304,23943,0
2015-06-26,11.25,11.277,11.178,11.196,26380,0
2015-06-29,11.259,11.259,11.16,11.178,22389,0
2015-06-30,11.178,11.242,11.13,11.242,14744,0
2015-07-01,11.188,11.269,11.15,11.188,30593,0
2015-07-02,11.25,11.269,11.216,11.269,4657,0
2015-07-06,11.13,11.295,11.13,11.269,29150,0
2015-07-07,11.313,11.331,11.259,11.321,22280,0
2015-07-08,11.285,11.34,11.285,11.321,4657,0
2015-07-09,11.332,11.332,11.286,11.305,9373,0
2015-07-10,11.305,11.406,11.27,11.379,22390,0
2015-07-13,11.379,11.389,11.305,11.341,11470,0
2015-07-14,11.322,11.332,11.305,11.305,2298,0
2015-07-15,11.332,11.332,11.26,11.305,16952,0
2015-07-16,11.332,11.332,11.26,11.296,13234,0
2015-07-17,11.341,11.341,11.277,11.296,3971,0
2015-07-20,11.332,11.332,11.26,11.296,8273,0
2015-07-21,11.322,11.322,11.26,11.286,9153,0
2015-07-22,11.322,11.322,11.286,11.305,3971,0
2015-07-23,11.332,11.351,11.243,11.296,12686,0
2015-07-24,11.322,11.322,11.251,11.286,7389,0
2015-07-27,11.322,11.322,11.277,11.286,13785,0
2015-07-28,11.351,11.37,11.251,11.305,13677,0
2015-07-29,11.332,11.332,11.243,11.26,8273,0
2015-07-30,11.27,11.286,11.243,11.243,10367,0
2015-07-31,11.251,11.37,11.251,11.37,11913,0
2015-08-03,11.361,11.37,11.332,11.361,10427,0
2015-08-04,11.37,11.451,11.305,11.425,26028,0
2015-08-05,11.451,11.515,11.406,11.442,30110,0
2015-08-06,11.497,11.54,11.442,11.478,14870,0
2015-08-07,11.488,11.488,11.478,11.478,6507,0
2015-08-10,11.515,11.605,11.47,11.53,22281,0
2015-08-11,11.462,11.55,11.462,11.55,4745,0
2015-08-12,11.523,11.579,11.489,11.489,12293,0
2015-08-13,11.559,11.579,11.506,11.569,9768,0
2015-08-14,11.598,11.598,11.479,11.55,9330,0
2015-08-17,11.569,11.569,11.523,11.569,17672,0
2015-08-18,11.559,11.559,11.479,11.479,12293,0
2015-08-19,11.471,11.531,11.471,11.471,12074,0
2015-08-20,11.39,11.462,11.39,11.425,23819,0
2015-08-21,11.471,11.625,11.39,11.452,20854,0
2015-08-24,11.506,11.506,11.314,11.351,24019,0
2015-08-25,11.351,11.498,11.351,11.425,18769,0
2015-08-26,11.498,11.523,11.296,11.489,33368,0
2015-08-27,11.523,11.523,11.39,11.39,15478,0
2015-08-28,11.425,11.452,11.341,11.361,9108,0
2015-08-31,11.425,11.471,11.407,11.425,14929,0
2015-09-01,11.55,11.625,11.442,11.559,44126,0
2015-09-02,11.67,11.716,11.588,11.67,33700,0
2015-09-03,11.716,11.742,11.653,11.653,17453,0
2015-09-04,11.707,11.752,11.689,11.707,6256,0
2015-09-08,11.77,11.917,11.77,11.826,8671,0
2015-09-09,11.883,11.961,11.808,11.845,12561,0
2015-09-10,11.883,11.991,11.808,11.892,17784,0
2015-09-11,11.935,11.942,11.9,11.928,6119,0
2015-09-14,11.991,12,11.78,11.78,14419,0
2015-09-15,11.863,11.873,11.743,11.808,15948,0
2015-09-16,11.873,11.942,11.845,11.9,25672,0
2015-09-17,11.942,11.942,11.892,11.91,6981,0
2015-09-18,12,12.083,11.9,11.935,12781,0
2015-09-21,12,12,11.873,11.873,6882,0
2015-09-22,11.961,11.971,11.845,11.9,15620,0
2015-09-23,11.961,12.039,11.9,11.9,12775,0
2015-09-24,11.961,11.991,11.808,11.836,10953,0
2015-09-25,11.942,11.981,11.818,11.818,16496,0
2015-09-28,11.883,11.935,11.818,11.9,9019,0
2015-09-29,11.935,11.942,11.863,11.9,3716,0
2015-09-30,11.951,12.048,11.91,12.01,7427,0
2015-10-01,12.01,12.055,11.771,11.836,12675,0
2015-10-02,11.919,11.935,11.853,11.928,2730,0
2015-10-05,11.919,11.951,11.845,11.919,14099,0
2015-10-06,11.981,12.064,11.845,11.863,37145,0
2015-10-07,11.935,12.029,11.78,11.789,34755,0
2015-10-08,11.844,11.899,11.779,11.862,9787,0
2015-10-09,11.882,11.928,11.882,11.928,6523,0
2015-10-12,11.942,11.942,11.798,11.928,11856,0
2015-10-13,11.909,11.935,11.826,11.826,18812,0
2015-10-14,11.872,11.942,11.835,11.935,6850,0
2015-10-15,11.951,11.971,11.826,11.909,28926,0
2015-10-16,11.928,11.961,11.882,11.928,12398,0
2015-10-19,11.971,12.073,11.891,11.891,11555,0
2015-10-20,11.942,11.981,11.862,11.899,11744,0
2015-10-21,11.909,12.083,11.909,11.942,21642,0
2015-10-22,11.991,12.257,11.971,12.102,29469,0
2015-10-23,12.193,12.237,11.935,11.942,13483,0
2015-10-26,12.019,12.202,12.019,12.112,14790,0
2015-10-27,12.138,12.193,12.112,12.121,7612,0
2015-10-28,12.174,12.285,12.148,12.257,24577,0
2015-10-29,12.295,12.314,12.227,12.276,22077,0
2015-10-30,12.322,12.34,12.184,12.193,18812,0
2015-11-02,12.305,12.322,12.267,12.314,13114,0
2015-11-03,12.385,12.404,12.332,12.404,14091,0
2015-11-04,12.46,12.46,12.36,12.385,17038,0
2015-11-05,12.444,12.444,12.314,12.314,7177,0
2015-11-06,12.34,12.34,12.131,12.138,15331,0
2015-11-09,12.156,12.156,11.899,12,26315,0
2015-11-10,11.99,12.019,11.897,12.009,12669,0
2015-11-11,12.038,12.138,12.038,12.111,7686,0
2015-11-12,12.156,12.193,12.138,12.156,3894,0
2015-11-13,12.193,12.193,12.028,12.111,9202,0
2015-11-16,12.165,12.184,12.138,12.184,9959,0
2015-11-17,12.193,12.193,12.054,12.082,10179,0
2015-11-18,12.138,12.138,11.98,11.98,17320,0
2015-11-19,12.038,12.091,11.99,11.99,16563,0
2015-11-20,12.009,12.091,11.942,11.942,19921,0
2015-11-23,11.98,12.082,11.934,11.999,23709,0
2015-11-24,11.999,12.047,11.907,12.047,25031,0
2015-11-25,12.063,12.063,11.99,12.009,9634,0
2015-11-27,12.054,12.072,11.97,11.97,5088,0
2015-11-30,12.047,12.047,11.907,11.916,27068,0
2015-12-01,12.054,12.101,11.934,11.934,28682,0
2015-12-02,12.009,12.072,11.96,12.063,14177,0
2015-12-03,12.063,12.063,11.833,11.85,25265,0
2015-12-04,11.926,12.009,11.824,11.833,33343,0
2015-12-07,11.87,11.96,11.87,11.942,12774,0
2015-12-08,11.85,11.98,11.824,11.97,40196,0
2015-12-09,11.907,11.926,11.833,11.842,23277,0
2015-12-10,11.833,11.897,11.658,11.842,27281,0
2015-12-11,11.916,12.295,11.87,11.88,57809,0
2015-12-14,11.916,11.926,11.777,11.833,21984,0
2015-12-15,11.777,11.916,11.777,11.87,25548,0
2015-12-16,11.934,12.165,11.815,12.072,45358,0
2015-12-17,12.019,12.174,12.019,12.12,18945,0
2015-12-18,12.202,12.212,12.038,12.038,25440,0
2015-12-21,12.12,12.184,12.091,12.165,20246,0
2015-12-22,12.165,12.22,12.165,12.22,19974,0
2015-12-23,12.237,12.314,12.237,12.285,17645,0
2015-12-24,12.295,12.305,12.295,12.305,5457,0
2015-12-28,12.305,12.505,12.305,12.386,18551,0
2015-12-29,12.386,12.386,12.267,12.276,12844,0
2015-12-30,12.276,12.445,12.276,12.386,31370,0
2015-12-31,12.386,12.415,12.314,12.314,19127,0
2016-01-04,12.378,12.386,12.237,12.276,17487,0
2016-01-05,12.322,12.378,12.281,12.341,14616,0
2016-01-06,12.445,12.452,12.332,12.386,18872,0
2016-01-07,12.452,12.471,12.351,12.361,16945,0
2016-01-08,12.425,12.461,12.378,12.378,17156,0
2016-01-11,12.425,12.425,12.341,12.341,17455,0
2016-01-12,12.385,12.404,12.304,12.368,9417,0
2016-01-13,12.404,12.404,12.255,12.255,14122,0
2016-01-14,12.34,12.35,12.265,12.34,32837,0
2016-01-15,12.377,12.414,12.314,12.314,15752,0
2016-01-19,12.377,12.444,12.314,12.314,32766,0
2016-01-20,12.34,12.377,12.225,12.284,15192,0
2016-01-21,12.35,12.434,12.255,12.36,41343,0
2016-01-22,12.404,12.414,12.368,12.368,10173,0
2016-01-25,12.404,12.424,12.377,12.414,15031,0
2016-01-26,12.414,12.46,12.284,12.434,30086,0
2016-01-27,12.377,12.434,12.284,12.284,27838,0
2016-01-28,12.34,12.385,12.331,12.385,15876,0
2016-01-29,12.414,12.46,12.385,12.444,15433,0
2016-02-01,12.414,12.48,12.385,12.46,18070,0
2016-02-02,12.46,12.906,12.46,12.553,48589,0
2016-02-03,12.609,12.712,12.524,12.631,26596,0
2016-02-04,12.683,12.712,12.599,12.636,21403,0
2016-02-05,12.702,12.906,12.656,12.741,41001,0
2016-02-08,12.683,12.944,12.683,12.876,33391,0
2016-02-09,12.971,13.23,12.82,12.856,77147,0
2016-02-10,12.951,13.109,12.919,13.009,17565,0
2016-02-11,13.009,13.06,12.875,12.981,19304,0
2016-02-12,13.063,13.099,12.801,12.83,30498,0
2016-02-16,12.914,12.914,12.71,12.757,14945,0
2016-02-17,12.691,12.895,12.691,12.792,20950,0
2016-02-18,12.84,12.84,12.766,12.811,19373,0
2016-02-19,12.811,12.951,12.749,12.856,20591,0
2016-02-22,12.895,12.961,12.739,12.739,15201,0
2016-02-23,12.84,13.072,12.83,13.028,27536,0
2016-02-24,13.126,13.24,13.089,13.23,17146,0
2016-02-25,13.316,13.37,13.24,13.25,19777,0
2016-02-26,13.316,13.37,13.126,13.212,20125,0
2016-02-29,13.222,13.37,13.222,13.298,9004,0
2016-03-01,13.397,13.772,13.343,13.493,61798,0
2016-03-02,13.502,13.502,13.29,13.426,16342,0
2016-03-03,13.463,13.51,13.343,13.51,35796,0
2016-03-04,13.463,13.519,13.406,13.483,29087,0
2016-03-07,13.538,13.538,13.352,13.37,32629,0
2016-03-08,13.473,13.502,13.323,13.37,38814,0
2016-03-09,13.342,13.396,13.315,13.369,19917,0
2016-03-10,13.396,13.425,13.306,13.306,9931,0
2016-03-11,13.405,13.415,13.201,13.202,22448,0
2016-03-14,13.172,13.22,13.153,13.22,23131,0
2016-03-15,13.278,13.278,13.144,13.144,10432,0
2016-03-16,13.21,13.21,13.07,13.172,11610,0
2016-03-17,13.182,13.191,13.097,13.107,18583,0
2016-03-18,13.134,13.188,12.988,13.107,22320,0
2016-03-21,13.107,13.192,13.097,13.097,9199,0
2016-03-22,13.097,13.297,13.087,13.277,16551,0
2016-03-23,13.315,13.342,13.22,13.332,15963,0
2016-03-24,13.351,13.369,13.268,13.268,10469,0
2016-03-28,13.323,13.332,13.21,13.258,7862,0
2016-03-29,13.268,13.297,13.258,13.258,3936,0
2016-03-30,13.332,13.443,13.306,13.443,13323,0
2016-03-31,13.509,13.706,13.306,13.518,9256,0
2016-04-01,13.623,13.753,13.472,13.528,10683,0
2016-04-04,13.577,13.676,13.561,13.561,15837,0
2016-04-05,13.676,13.753,13.604,13.715,15846,0
2016-04-06,13.799,13.884,13.696,13.866,25544,0
2016-04-07,13.914,13.914,13.314,13.424,45421,0
2016-04-08,13.557,13.557,13.36,13.376,24500,0
2016-04-11,13.452,13.567,13.386,13.396,27453,0
2016-04-12,13.491,13.491,13.286,13.414,12923,0
2016-04-13,13.5,13.5,13.059,13.236,44895,0
2016-04-14,13.236,13.276,13.16,13.236,29075,0
2016-04-15,13.322,13.322,13.18,13.266,30482,0
2016-04-18,13.314,13.386,13.209,13.35,25123,0
2016-04-19,13.376,13.386,13.041,13.105,59718,0
2016-04-20,13.132,13.142,13.062,13.086,31157,0
2016-04-21,13.132,13.142,13.068,13.072,30309,0
2016-04-22,13.114,13.123,13.05,13.086,14891,0
2016-04-25,13.114,13.123,13.086,13.123,5921,0
2016-04-26,13.022,13.147,13.022,13.132,23737,0
2016-04-27,13.142,13.142,13.022,13.142,42372,0
2016-04-28,13.142,13.17,13.142,13.151,14442,0
2016-04-29,13.19,13.246,13.142,13.2,20522,0
2016-05-02,13.236,13.236,13.18,13.209,16095,0
2016-05-03,13.236,13.266,13.18,13.19,14965,0
2016-05-04,13.266,13.266,13.19,13.2,11255,0
2016-05-05,13.228,13.246,13.19,13.236,10103,0
2016-05-06,13.276,13.276,13.151,13.256,18237,0
2016-05-09,13.305,13.376,13.276,13.376,30181,0
2016-05-10,13.415,13.415,13.29,13.341,12900,0
2016-05-11,13.377,13.453,13.368,13.415,19314,0
2016-05-12,13.396,13.415,13.256,13.328,21540,0
2016-05-13,13.36,13.387,13.331,13.368,8527,0
2016-05-16,13.396,13.463,13.295,13.417,26696,0
2016-05-17,13.415,13.472,13.377,13.405,13364,0
2016-05-18,13.425,13.434,13.266,13.295,20682,0
2016-05-19,13.322,13.322,13.003,13.076,31711,0
2016-05-20,13.104,13.151,13.076,13.142,15492,0
2016-05-23,13.151,13.236,13.151,13.19,10070,0
2016-05-24,13.286,13.286,13.209,13.246,18528,0
2016-05-25,13.286,13.293,13.228,13.276,16047,0
2016-05-26,13.276,13.276,13.236,13.256,6697,0
2016-05-27,13.256,13.276,13.19,13.266,11830,0
2016-05-31,13.067,13.151,12.868,13.012,65571,0
2016-06-01,13.04,13.085,13.003,13.058,19194,0
2016-06-02,13.094,13.16,13.049,13.142,25224,0
2016-06-03,13.246,13.246,13.076,13.085,15524,0
2016-06-06,13.094,13.132,13.003,13.114,19248,0
2016-06-07,13.218,13.218,13.094,13.104,34404,0
2016-06-08,13.2,13.2,13.114,13.17,32615,0
2016-06-09,13.196,13.224,13.138,13.166,21632,0
2016-06-10,13.233,13.283,13.166,13.233,24693,0
2016-06-13,13.196,13.293,13.186,13.206,16054,0
2016-06-14,13.273,13.311,13.243,13.283,15476,0
2016-06-15,13.357,13.357,13.283,13.338,27408,0
2016-06-16,13.384,13.384,13.273,13.357,21501,0
2016-06-17,13.402,13.412,13.348,13.412,18586,0
2016-06-20,13.402,13.431,13.348,13.394,26006,0
2016-06-21,13.431,13.469,13.367,13.375,33510,0
2016-06-22,13.45,13.45,13.384,13.384,11676,0
2016-06-23,13.402,13.402,13.331,13.334,14099,0
2016-06-24,13.384,13.384,13.293,13.384,29112,0
2016-06-27,13.422,13.479,13.338,13.431,10006,0
2016-06-28,13.469,13.499,13.412,13.412,26900,0
2016-06-29,13.412,13.46,13.402,13.422,20003,0
2016-06-30,13.469,13.506,13.37,13.374,35259,0
2016-07-01,13.402,13.469,13.375,13.402,29534,0
2016-07-05,13.431,13.469,13.394,13.422,16125,0
2016-07-06,13.506,13.506,13.384,13.44,38620,0
2016-07-07,13.513,13.513,13.437,13.485,22060,0
2016-07-08,13.437,13.465,13.418,13.456,16709,0
2016-07-11,13.533,13.533,13.418,13.457,22099,0
2016-07-12,13.495,13.523,13.316,13.324,54660,0
2016-07-13,13.316,13.39,13.22,13.22,40820,0
2016-07-14,13.181,13.239,13.041,13.041,33755,0
2016-07-15,13.086,13.181,13.086,13.115,26544,0
2016-07-18,13.152,13.259,13.115,13.201,19176,0
2016-07-19,13.298,13.324,13.229,13.298,15347,0
2016-07-20,13.353,13.353,13.289,13.289,9747,0
2016-07-21,13.408,13.408,13.344,13.371,27435,0
2016-07-22,13.398,13.398,13.344,13.344,10942,0
2016-07-25,13.398,13.409,13.363,13.363,15431,0
2016-07-26,13.437,13.437,13.316,13.316,12436,0
2016-07-27,13.39,13.418,13.316,13.371,30009,0
2016-07-28,13.437,13.446,13.334,13.408,18502,0
2016-07-29,13.38,13.456,13.38,13.408,17984,0
2016-08-01,13.446,13.446,13.38,13.428,22649,0
2016-08-02,13.428,13.456,13.269,13.353,38339,0
2016-08-03,13.324,13.428,13.324,13.418,10473,0
2016-08-04,13.485,13.485,13.407,13.418,16865,0
2016-08-05,13.398,13.456,13.38,13.38,11796,0
2016-08-08,13.418,13.418,13.38,13.38,9693,0
2016-08-09,13.482,13.482,13.376,13.386,17909,0
2016-08-10,13.463,13.463,13.368,13.386,14961,0
2016-08-11,13.433,13.433,13.368,13.368,9214,0
2016-08-12,13.396,13.404,13.368,13.399,7932,0
2016-08-15,13.472,13.472,13.386,13.472,20531,0
2016-08-16,13.414,13.414,13.33,13.33,12852,0
2016-08-17,13.368,13.414,13.35,13.414,9519,0
2016-08-18,13.482,13.51,13.419,13.453,25640,0
2016-08-19,13.51,13.51,13.386,13.404,16595,0
2016-08-22,13.482,13.502,13.463,13.502,13630,0
2016-08-23,13.53,13.53,13.463,13.463,20864,0
2016-08-24,13.463,13.482,13.396,13.472,18062,0
2016-08-25,13.424,13.463,13.396,13.453,17902,0
2016-08-26,13.404,13.433,13.35,13.396,15431,0
2016-08-29,13.359,13.433,13.321,13.368,24382,0
2016-08-30,13.404,13.414,13.359,13.39,25726,0
2016-08-31,13.424,13.54,13.399,13.482,42606,0
2016-09-01,13.472,13.777,13.472,13.636,45881,0
2016-09-02,13.719,13.796,13.626,13.748,29955,0
2016-09-06,13.758,13.777,13.729,13.777,27530,0
2016-09-07,13.796,13.796,13.68,13.71,24345,0
2016-09-08,13.733,13.772,13.666,13.666,23069,0
2016-09-09,13.666,13.684,13.37,13.37,25269,0
2016-09-12,13.446,13.485,13.189,13.237,22286,0
2016-09-13,13.315,13.379,13.277,13.277,13312,0
2016-09-14,13.333,13.352,13.237,13.237,11059,0
2016-09-15,13.237,13.323,13.199,13.247,25474,0
2016-09-16,13.315,13.333,13.199,13.296,17086,0
2016-09-19,13.333,13.333,13.257,13.277,22479,0
2016-09-20,13.323,13.343,13.169,13.209,32551,0
2016-09-21,13.296,13.315,13.199,13.237,17736,0
2016-09-22,13.343,13.343,13.247,13.315,45225,0
2016-09-23,13.343,13.343,13.237,13.257,36815,0
2016-09-26,13.296,13.315,13.159,13.296,20949,0
2016-09-27,13.323,13.362,13.287,13.333,26884,0
2016-09-28,13.323,13.37,13.267,13.362,21494,0
2016-09-29,13.343,13.362,13.218,13.218,26334,0
2016-09-30,13.247,13.257,13.189,13.189,22566,0
2016-10-03,13.199,13.247,13.159,13.159,17237,0
2016-10-04,13.199,13.199,13.074,13.102,20429,0
2016-10-05,13.159,13.159,13.029,13.056,29217,0
2016-10-06,12.981,13.039,12.912,13.01,26658,0
2016-10-07,13.019,13.019,12.903,13.001,8825,0
2016-10-10,12.981,13.039,12.903,13.001,21967,0
2016-10-11,12.946,13.069,12.916,12.995,28128,0
2016-10-12,12.955,13.042,12.856,12.856,14360,0
2016-10-13,12.926,12.926,12.707,12.736,33548,0
2016-10-14,12.736,12.736,12.57,12.609,15454,0
2016-10-17,12.58,12.624,12.332,12.352,24147,0
2016-10-18,12.44,12.56,12.4,12.55,25850,0
2016-10-19,12.56,12.896,12.56,12.838,36675,0
2016-10-20,13.005,13.005,12.819,12.866,11418,0
2016-10-21,12.916,12.936,12.862,12.926,6183,0
2016-10-24,13.014,13.014,12.916,12.946,10346,0
2016-10-25,12.926,12.973,12.896,12.955,10550,0
2016-10-26,12.946,12.946,12.818,12.818,4600,0
2016-10-27,12.727,12.763,12.619,12.619,10187,0
2016-10-28,12.494,12.688,12.44,12.44,40749,0
2016-10-31,12.449,12.589,12.449,12.511,17167,0
2016-11-01,12.456,12.521,12.4,12.494,13189,0
2016-11-02,12.57,12.57,12.511,12.511,7013,0
2016-11-03,12.56,12.57,12.511,12.57,6274,0
2016-11-04,12.56,12.609,12.538,12.56,15996,0
2016-11-07,12.599,12.677,12.531,12.619,20255,0
2016-11-08,12.659,12.669,12.57,12.599,13602,0
2016-11-09,12.593,12.603,12.487,12.535,21132,0
2016-11-10,12.525,12.535,11.988,12.038,62259,0
2016-11-11,11.988,12.152,11.988,12.018,29028,0
2016-11-14,11.978,12.018,11.334,11.773,131500,0
2016-11-15,11.769,11.968,11.769,11.901,28930,0
2016-11-16,11.988,12.116,11.958,11.978,30308,0
2016-11-17,11.845,12.008,11.845,11.911,49626,0
2016-11-18,11.854,11.948,11.74,11.74,27787,0
2016-11-21,11.827,11.998,11.798,11.893,48609,0
2016-11-22,11.845,12.067,11.836,11.998,46992,0
2016-11-23,11.893,11.893,11.827,11.854,47607,0
2016-11-25,11.652,11.778,11.612,11.769,53944,0
2016-11-28,11.778,11.887,11.778,11.884,15665,0
2016-11-29,11.884,11.893,11.818,11.864,35922,0
2016-11-30,11.818,11.818,11.71,11.778,24554,0
2016-12-01,11.75,11.759,11.548,11.612,52702,0
2016-12-02,11.461,11.622,11.461,11.622,29816,0
2016-12-05,11.538,11.662,11.528,11.662,26421,0
2016-12-06,11.604,11.75,11.604,11.73,43384,0
2016-12-07,11.69,11.903,11.69,11.854,71282,0
2016-12-08,11.802,11.831,11.673,11.802,69536,0
2016-12-09,11.812,11.858,11.733,11.792,49105,0
2016-12-12,11.703,11.772,11.683,11.743,46396,0
2016-12-13,11.713,11.802,11.693,11.792,47486,0
2016-12-14,11.792,11.878,11.778,11.812,45964,0
2016-12-15,11.713,11.778,11.703,11.713,68102,0
2016-12-16,11.673,11.812,11.673,11.733,30462,0
2016-12-19,11.713,11.887,11.713,11.887,78570,0
2016-12-20,11.802,11.831,11.772,11.821,43840,0
2016-12-21,11.772,11.849,11.772,11.812,32710,0
2016-12-22,11.878,11.878,11.821,11.878,31018,0
2016-12-23,11.831,11.878,11.792,11.792,52537,0
2016-12-27,11.635,11.839,11.635,11.821,47800,0
2016-12-28,11.733,11.858,11.733,11.812,39444,0
2016-12-29,11.772,11.868,11.772,11.849,33178,0
2016-12-30,11.782,11.868,11.782,11.858,38845,0
2017-01-03,11.887,11.924,11.858,11.878,24994,0
2017-01-04,11.887,11.972,11.802,11.943,58731,0
2017-01-05,11.943,12.012,11.943,11.972,36365,0
2017-01-06,11.952,11.982,11.915,11.924,60419,0
2017-01-09,11.934,12.032,11.934,12.032,34564,0
2017-01-10,11.992,12.062,11.992,12.022,18020,0
2017-01-11,12.006,12.124,12.006,12.124,74272,0
2017-01-12,12.124,12.19,12.106,12.126,20524,0
2017-01-13,12.124,12.171,12.087,12.134,27391,0
2017-01-17,12.151,12.218,12.095,12.161,17510,0
2017-01-18,12.151,12.151,12.066,12.066,20284,0
2017-01-19,12.046,12.075,11.946,11.946,25679,0
2017-01-20,11.881,11.937,11.881,11.927,36288,0
2017-01-23,11.976,12.036,11.935,12.036,19982,0
2017-01-24,11.986,12.026,11.986,12.025,9919,0
2017-01-25,12.016,12.046,11.946,11.976,35984,0
2017-01-26,11.996,12.026,11.966,12.006,7702,0
2017-01-27,11.976,12.026,11.976,12.016,22636,0
2017-01-30,11.986,12.066,11.966,12.016,38045,0
2017-01-31,11.996,12.056,11.996,12.036,19647,0
2017-02-01,12.036,12.066,11.996,12.016,17703,0
2017-02-02,12.006,12.056,11.986,12.006,30082,0
2017-02-03,12.046,12.105,12.016,12.036,35206,0
2017-02-06,12.075,12.142,12.056,12.142,26415,0
2017-02-07,12.142,12.208,12.115,12.198,23042,0
2017-02-08,12.19,12.256,12.19,12.256,12862,0
2017-02-09,12.221,12.28,12.108,12.212,59931,0
2017-02-10,12.221,12.221,12.184,12.221,6933,0
2017-02-13,12.212,12.212,12.145,12.145,6730,0
2017-02-14,12.174,12.174,12.059,12.059,13279,0
2017-02-15,12.039,12.078,11.989,11.999,16062,0
2017-02-16,12.039,12.059,11.989,12.049,11897,0
2017-02-17,12.049,12.059,12.009,12.029,16661,0
2017-02-21,12.009,12.078,11.989,11.989,26990,0
2017-02-22,11.999,12.059,11.979,12.059,51009,0
2017-02-23,12.029,12.078,12.009,12.029,39806,0
2017-02-24,12.049,12.117,12.049,12.049,27303,0
2017-02-27,12.039,12.078,11.999,11.999,71787,0
2017-02-28,12.029,12.108,12.029,12.108,17392,0
2017-03-01,12.078,12.117,11.999,12.098,47639,0
2017-03-02,12.108,12.117,12.019,12.117,19440,0
2017-03-03,12.117,12.127,12.039,12.117,16765,0
2017-03-06,12.136,12.136,12.049,12.127,9391,0
2017-03-07,12.117,12.117,11.979,12.059,19074,0
2017-03-08,12.019,12.029,11.989,12.029,19764,0
2017-03-09,12.003,12.023,11.82,11.829,20403,0
2017-03-10,11.876,11.876,11.701,11.876,54858,0
2017-03-13,11.876,11.886,11.81,11.847,15206,0
2017-03-14,11.829,11.866,11.829,11.847,8514,0
2017-03-15,11.81,11.933,11.77,11.847,60975,0
2017-03-16,11.856,11.876,11.81,11.856,19529,0
2017-03-17,11.866,11.914,11.82,11.914,13222,0
2017-03-20,11.886,11.943,11.856,11.904,36383,0
2017-03-21,11.914,11.943,11.895,11.933,9189,0
2017-03-22,11.933,11.993,11.914,11.993,14880,0
2017-03-23,11.983,11.993,11.933,11.993,20951,0
2017-03-24,11.993,12.003,11.933,11.933,9281,0
2017-03-27,11.973,12.053,11.973,12.053,26632,0
2017-03-28,12.033,12.05,11.963,11.963,23653,0
2017-03-29,11.963,12.033,11.933,11.963,29700,0
2017-03-30,11.973,11.982,11.914,11.933,29124,0
2017-03-31,11.914,11.983,11.895,11.943,16452,0
2017-04-03,11.933,11.993,11.914,11.983,28120,0
2017-04-04,11.953,11.983,11.923,11.953,21268,0
2017-04-05,11.943,11.983,11.923,11.983,23965,0
2017-04-06,11.993,12.023,11.943,12.023,55971,0
2017-04-07,12.013,12.082,12.013,12.082,35352,0
2017-04-10,12.092,12.206,12.091,12.196,20650,0
2017-04-11,12.172,12.22,12.143,12.143,47086,0
2017-04-12,12.143,12.239,12.143,12.239,22415,0
2017-04-13,12.249,12.289,12.229,12.264,25606,0
2017-04-17,12.289,12.289,12.22,12.249,10994,0
2017-04-18,12.289,12.309,12.259,12.309,13564,0
2017-04-19,12.309,12.309,12.27,12.309,8662,0
2017-04-20,12.339,12.339,12.259,12.319,21546,0
2017-04-21,12.369,12.369,12.279,12.369,14100,0
2017-04-24,12.349,12.349,12.259,12.269,16521,0
2017-04-25,12.279,12.279,12.143,12.259,18479,0
2017-04-26,12.259,12.259,12.172,12.259,25515,0
2017-04-27,12.21,12.269,12.172,12.172,14651,0
2017-04-28,12.192,12.279,12.192,12.269,19172,0
2017-05-01,12.229,12.309,12.229,12.299,9885,0
2017-05-02,12.299,12.299,12.182,12.239,64630,0
2017-05-03,12.239,12.269,12.2,12.2,17128,0
2017-05-04,12.21,12.21,12.182,12.2,21019,0
2017-05-05,12.192,12.229,12.192,12.2,10026,0
2017-05-08,12.172,12.21,12.135,12.135,36929,0
2017-05-09,12.126,12.202,12.116,12.126,22230,0
2017-05-10,12.163,12.193,12.096,12.153,40215,0
2017-05-11,12.153,12.167,12.126,12.136,20030,0
2017-05-12,12.193,12.251,12.163,12.251,20967,0
2017-05-15,12.241,12.261,12.188,12.231,33418,0
2017-05-16,12.231,12.251,12.231,12.231,8126,0
2017-05-17,12.301,12.311,12.261,12.311,11103,0
2017-05-18,12.311,12.371,12.261,12.331,57547,0
2017-05-19,12.331,12.331,12.251,12.251,22569,0
2017-05-22,12.251,12.251,12.202,12.202,36291,0
2017-05-23,12.241,12.251,12.193,12.241,75674,0
2017-05-24,12.212,12.281,12.212,12.241,23129,0
2017-05-25,12.281,12.291,12.222,12.281,37895,0
2017-05-26,12.261,12.311,12.251,12.251,24369,0
2017-05-30,12.271,12.301,12.271,12.301,12291,0
2017-05-31,12.301,12.361,12.301,12.361,28122,0
2017-06-01,12.371,12.371,12.331,12.331,18915,0
2017-06-02,12.351,12.381,12.351,12.381,17705,0
2017-06-05,12.381,12.4,12.311,12.321,13747,0
2017-06-06,12.341,12.41,12.341,12.39,28241,0
2017-06-07,12.4,12.42,12.371,12.39,11309,0
2017-06-08,12.421,12.441,12.372,12.441,13795,0
2017-06-09,12.441,12.441,12.362,12.411,15700,0
2017-06-12,12.441,12.441,12.362,12.421,10050,0
2017-06-13,12.391,12.401,12.352,12.352,14555,0
2017-06-14,12.391,12.469,12.352,12.401,24923,0
2017-06-15,12.401,12.421,12.372,12.411,12119,0
2017-06-16,12.431,12.459,12.421,12.441,13513,0
2017-06-19,12.45,12.45,12.391,12.45,5913,0
2017-06-20,12.469,12.489,12.446,12.469,22756,0
2017-06-21,12.431,12.489,12.431,12.45,23208,0
2017-06-22,12.499,12.499,12.431,12.478,13924,0
2017-06-23,12.459,12.489,12.431,12.489,6270,0
2017-06-26,12.479,12.508,12.479,12.508,3862,0
2017-06-27,12.508,12.508,12.469,12.489,3760,0
2017-06-28,12.479,12.489,12.431,12.431,19153,0
2017-06-29,12.421,12.441,12.322,12.332,27346,0
2017-06-30,12.312,12.362,12.252,12.332,39613,0
2017-07-03,12.312,12.382,12.312,12.352,34395,0
2017-07-05,12.352,12.352,12.282,12.342,24680,0
2017-07-06,12.302,12.322,12.252,12.292,15121,0
2017-07-07,12.322,12.322,12.242,12.242,15863,0
2017-07-10,12.302,12.322,12.262,12.292,17513,0
2017-07-11,12.262,12.342,12.252,12.302,23067,0
2017-07-12,12.332,12.382,12.322,12.372,26749,0
2017-07-13,12.342,12.391,12.342,12.374,10263,0
2017-07-14,12.401,12.451,12.391,12.411,25724,0
2017-07-17,12.382,12.401,12.342,12.362,27077,0
2017-07-18,12.362,12.451,12.362,12.441,20310,0
2017-07-19,12.451,12.46,12.401,12.411,20169,0
2017-07-20,12.382,12.431,12.372,12.431,18603,0
2017-07-21,12.441,12.476,12.413,12.441,17081,0
2017-07-24,12.411,12.421,12.342,12.342,30198,0
2017-07-25,12.411,12.411,12.332,12.342,16869,0
2017-07-26,12.362,12.401,12.347,12.377,44116,0
2017-07-27,12.362,12.362,12.322,12.332,28807,0
2017-07-28,12.382,12.421,12.341,12.416,38175,0
2017-07-31,12.441,12.578,12.411,12.578,42940,0
2017-08-01,12.658,12.806,12.548,12.757,83105,0
2017-08-02,12.786,12.786,12.717,12.776,22910,0
2017-08-03,12.796,12.844,12.727,12.825,30877,0
2017-08-04,12.835,12.835,12.715,12.717,29579,0
2017-08-07,12.727,12.727,12.638,12.638,8607,0
2017-08-08,12.638,12.688,12.608,12.608,23473,0
2017-08-09,12.688,12.688,12.49,12.509,48206,0
2017-08-10,12.845,12.845,12.49,12.49,12835,0
2017-08-11,12.509,12.538,12.46,12.536,10988,0
2017-08-14,12.678,12.678,12.559,12.568,18131,0
2017-08-15,12.588,12.588,12.49,12.519,10642,0
2017-08-16,12.618,12.618,12.39,12.4,85897,0
2017-08-17,12.39,12.47,12.381,12.44,18917,0
2017-08-18,12.519,12.519,12.431,12.48,10211,0
2017-08-21,12.519,12.538,12.47,12.538,13616,0
2017-08-22,12.538,12.628,12.46,12.628,29201,0
2017-08-23,12.588,12.588,12.48,12.509,25347,0
2017-08-24,12.5,12.519,12.47,12.49,20186,0
2017-08-25,12.46,12.5,12.45,12.47,12436,0
2017-08-28,12.48,12.529,12.45,12.49,23368,0
2017-08-29,12.538,12.578,12.529,12.549,37547,0
2017-08-30,12.509,12.53,12.49,12.5,13113,0
2017-08-31,12.548,12.558,12.529,12.538,7013,0
2017-09-01,12.5,12.529,12.48,12.49,7769,0
2017-09-05,12.45,12.747,12.44,12.747,29831,0
2017-09-06,12.588,12.588,12.49,12.519,17023,0
2017-09-07,12.598,12.598,12.529,12.538,15224,0
2017-09-08,12.578,12.578,12.529,12.558,7323,0
2017-09-11,12.628,12.628,12.538,12.548,17595,0
2017-09-12,12.509,12.538,12.49,12.49,15205,0
2017-09-13,12.519,12.538,12.5,12.51,12120,0
2017-09-14,12.568,12.568,12.49,12.5,24629,0
2017-09-15,12.49,12.538,12.49,12.538,6760,0
2017-09-18,12.548,12.588,12.509,12.538,31471,0
2017-09-19,12.558,12.577,12.538,12.556,11812,0
2017-09-20,12.529,12.548,12.48,12.48,11990,0
2017-09-21,12.5,12.509,12.45,12.45,29988,0
2017-09-22,12.43,12.468,12.4,12.4,39683,0
2017-09-25,12.4,12.47,12.39,12.44,17861,0
2017-09-26,12.39,12.46,12.38,12.39,24451,0
2017-09-27,12.39,12.42,12.33,12.42,21179,0
2017-09-28,12.33,12.39,12.23,12.38,15202,0
2017-09-29,12.37,12.408,12.3,12.408,20120,0
2017-10-02,12.37,12.38,12.31,12.31,14022,0
2017-10-03,12.3,12.32,12.201,12.26,18688,0
2017-10-04,12.23,12.317,12.172,12.24,16787,0
2017-10-05,12.26,12.279,12.221,12.26,7558,0
2017-10-06,12.221,12.31,12.192,12.31,20097,0
2017-10-09,12.31,12.37,12.31,12.33,16375,0
2017-10-10,12.36,12.36,12.33,12.35,7824,0
2017-10-11,12.39,12.46,12.351,12.4,28720,0
2017-10-12,12.47,12.47,12.31,12.37,30231,0
2017-10-13,12.43,12.45,12.41,12.44,12243,0
2017-10-16,12.539,12.539,12.37,12.4,22949,0
2017-10-17,12.36,12.45,12.34,12.45,16925,0
2017-10-18,12.48,12.48,12.36,12.39,11439,0
2017-10-19,12.42,12.47,12.366,12.439,33357,0
2017-10-20,12.44,12.44,12.378,12.4,20986,0
2017-10-23,12.42,12.42,12.32,12.35,70065,0
2017-10-24,12.345,12.4,12.322,12.4,14156,0
2017-10-25,12.38,12.38,12.31,12.31,10381,0
2017-10-26,12.34,12.37,12.27,12.27,42084,0
2017-10-27,12.26,12.28,12.23,12.23,9827,0
2017-10-30,12.33,12.33,12.221,12.221,28746,0
2017-10-31,12.24,12.25,12.191,12.24,10302,0
2017-11-01,12.201,12.24,12.181,12.181,16004,0
2017-11-02,12.181,12.29,12.181,12.29,13114,0
2017-11-03,12.25,12.25,12.171,12.171,32024,0
2017-11-06,12.211,12.226,12.191,12.201,11118,0
2017-11-07,12.121,12.231,12.121,12.221,25451,0
2017-11-08,12.24,12.33,12.24,12.32,42100,0
2017-11-09,12.35,12.38,12.23,12.38,14107,0
2017-11-10,12.31,12.31,12.18,12.18,15771,0
