Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.696,9.806,9.661,9.806,21074,0
2005-02-28,9.813,9.813,9.696,9.741,49454,0
2005-03-01,9.762,9.791,9.748,9.77,28383,0
2005-03-02,9.748,9.785,9.748,9.748,10462,0
2005-03-03,9.748,9.779,9.734,9.741,21649,0
2005-03-04,9.762,9.833,9.762,9.833,24512,0
2005-03-07,9.741,9.785,9.741,9.741,43282,0
2005-03-08,9.762,9.762,9.741,9.755,11893,0
2005-03-09,9.741,9.748,9.696,9.705,40853,0
2005-03-10,9.696,9.713,9.682,9.705,10169,0
2005-03-11,9.734,9.762,9.705,9.705,25659,0
2005-03-14,9.734,9.734,9.675,9.675,14909,0
2005-03-15,9.675,9.72,9.641,9.713,49170,0
2005-03-16,9.713,9.713,9.675,9.688,7450,0
2005-03-17,9.675,9.688,9.661,9.661,16914,0
2005-03-18,9.647,9.661,9.627,9.655,18062,0
2005-03-21,9.641,9.641,9.597,9.597,20068,0
2005-03-22,9.584,9.597,9.531,9.538,18921,0
2005-03-23,9.57,9.57,9.3834,9.3834,26804,0
2005-03-24,9.3834,9.4816,9.3195,9.3469,21361,0
2005-03-28,9.3627,9.3627,8.9796,9.1437,72101,0
2005-03-29,9.11,9.222,9.11,9.1892,24367,0
2005-03-30,9.2435,9.2638,9.1812,9.2282,25514,0
2005-03-31,9.2845,9.3195,9.2352,9.2925,33830,0
2005-04-01,9.3627,9.4501,9.3538,9.4302,32683,0
2005-04-04,9.4174,9.4886,9.3834,9.3834,19346,0
2005-04-05,9.4174,9.4421,9.3893,9.4174,7170,0
2005-04-06,9.4174,9.4727,9.3834,9.3893,87869,0
2005-04-07,9.3893,9.4421,9.3627,9.4115,29242,0
2005-04-08,9.3538,9.4115,9.3538,9.3976,7450,0
2005-04-11,9.4055,9.4647,9.3834,9.4174,27957,0
2005-04-12,9.2796,9.4174,9.2796,9.4115,43154,0
2005-04-13,9.4115,9.4233,9.3893,9.4055,32395,0
2005-04-14,9.3893,9.4233,9.3893,9.4055,17777,0
2005-04-15,9.3834,9.4302,9.3834,9.4115,15913,0
2005-04-18,9.3775,9.4174,9.3469,9.3834,30961,0
2005-04-19,9.3627,9.4302,9.3627,9.4302,54044,0
2005-04-20,9.4115,9.4501,9.3469,9.4372,71244,0
2005-04-21,9.4421,9.4421,9.3834,9.3976,34831,0
2005-04-22,9.3834,9.3976,9.3627,9.3775,15624,0
2005-04-25,9.4055,9.4174,9.3687,9.4174,13622,0
2005-04-26,9.3893,9.4372,9.3893,9.4302,12044,0
2005-04-27,9.4372,9.4886,9.4372,9.4886,23652,0
2005-04-28,9.4956,9.4956,9.4302,9.4302,12323,0
2005-04-29,9.4886,9.4886,9.4302,9.4372,13050,0
2005-05-02,9.4727,9.523,9.4501,9.517,45158,0
2005-05-03,9.4816,9.517,9.4372,9.4501,48017,0
2005-05-04,9.4501,9.4886,9.4233,9.4886,47593,0
2005-05-05,9.4501,9.523,9.4501,9.523,69955,0
2005-05-06,9.4886,9.523,9.4421,9.523,38990,0
2005-05-09,9.523,9.523,9.4647,9.523,16201,0
2005-05-10,9.531,9.576,9.531,9.576,17486,0
2005-05-11,9.576,9.597,9.576,9.597,7311,0
2005-05-12,9.597,9.611,9.552,9.552,14909,0
2005-05-13,9.544,9.591,9.517,9.552,36556,0
2005-05-16,9.57,9.62,9.57,9.611,17343,0
2005-05-17,9.591,9.661,9.591,9.641,24798,0
2005-05-18,9.634,9.688,9.627,9.668,22355,0
2005-05-19,9.584,9.627,9.523,9.523,33259,0
2005-05-20,9.517,9.523,9.4886,9.503,12609,0
2005-05-23,9.544,9.62,9.503,9.62,44724,0
2005-05-24,9.591,9.641,9.564,9.564,19637,0
2005-05-25,9.564,9.611,9.523,9.584,36123,0
2005-05-26,9.564,9.591,9.538,9.591,14045,0
2005-05-27,9.584,9.591,9.531,9.591,16914,0
2005-05-31,9.611,9.655,9.604,9.634,31966,0
2005-06-01,9.661,9.762,9.627,9.755,39422,0
2005-06-02,9.762,9.762,9.611,9.755,41859,0
2005-06-03,9.762,9.77,9.741,9.762,9322,0
2005-06-06,9.755,9.775,9.713,9.748,30526,0
2005-06-07,9.755,9.833,9.755,9.827,46294,0
2005-06-08,9.798,9.863,9.779,9.813,40853,0
2005-06-09,9.856,9.87,9.806,9.87,19346,0
2005-06-10,9.87,9.87,9.734,9.755,61634,0
2005-06-13,9.734,9.806,9.734,9.791,43282,0
2005-06-14,9.806,9.909,9.806,9.863,61919,0
2005-06-15,9.841,9.934,9.833,9.879,31683,0
2005-06-16,9.879,9.957,9.87,9.951,41713,0
2005-06-17,9.943,10.009,9.886,10.009,55477,0
2005-06-20,9.983,10.005,9.833,9.963,29673,0
2005-06-21,9.917,10.009,9.902,9.929,45012,0
2005-06-22,9.934,9.997,9.929,9.997,27519,0
2005-06-23,10.043,10.118,9.983,10.118,33112,0
2005-06-24,10.057,10.118,10.021,10.027,50170,0
2005-06-27,10.043,10.08,9.983,10.08,72395,0
2005-06-28,10.088,10.088,10.043,10.08,13476,0
2005-06-29,10.103,10.103,10.043,10.094,61785,0
2005-06-30,10.118,10.152,10.088,10.145,28098,0
2005-07-01,10.145,10.145,9.951,10.005,55618,0
2005-07-05,9.989,10.027,9.963,10.009,54044,0
2005-07-06,9.989,10.009,9.97,10.005,52609,0
2005-07-07,9.957,10.034,9.951,10.034,42141,0
2005-07-08,10.027,10.027,9.902,9.943,108371,0
2005-07-11,9.909,9.909,9.785,9.856,64075,0
2005-07-12,9.841,9.909,9.833,9.909,43154,0
2005-07-13,9.917,9.934,9.87,9.909,26232,0
2005-07-14,9.879,9.922,9.856,9.909,41859,0
2005-07-15,9.909,9.929,9.856,9.909,29242,0
2005-07-18,9.879,9.922,9.77,9.82,32256,0
2005-07-19,9.77,9.841,9.755,9.841,27097,0
2005-07-20,9.779,9.791,9.696,9.791,46294,0
2005-07-21,9.77,9.785,9.688,9.785,28527,0
2005-07-22,9.734,9.785,9.734,9.762,13050,0
2005-07-25,9.77,9.779,9.705,9.775,47012,0
2005-07-26,9.77,9.827,9.748,9.827,41431,0
2005-07-27,9.82,9.849,9.775,9.849,38556,0
2005-07-28,9.856,9.893,9.841,9.879,31245,0
2005-07-29,9.922,9.922,9.775,9.798,47447,0
2005-08-01,9.82,9.863,9.775,9.82,36274,0
2005-08-02,9.806,9.827,9.775,9.82,24656,0
2005-08-03,9.82,9.849,9.806,9.82,29818,0
2005-08-04,9.798,9.849,9.791,9.833,13761,0
2005-08-05,9.841,9.841,9.734,9.77,7022,0
2005-08-08,9.734,9.762,9.523,9.576,75690,0
2005-08-09,9.591,9.641,9.544,9.584,33977,0
2005-08-10,9.57,9.634,9.531,9.531,44581,0
2005-08-11,9.552,9.634,9.531,9.591,48454,0
2005-08-12,9.62,9.62,9.517,9.604,34831,0
2005-08-15,9.584,9.62,9.576,9.611,18921,0
2005-08-16,9.57,9.647,9.57,9.647,22512,0
2005-08-17,9.634,9.647,9.559,9.604,38846,0
2005-08-18,9.559,9.655,9.559,9.604,35839,0
2005-08-19,9.591,9.72,9.591,9.688,61067,0
2005-08-22,9.647,9.647,9.604,9.641,23794,0
2005-08-23,9.668,9.741,9.627,9.741,45298,0
2005-08-24,9.696,9.77,9.661,9.77,30238,0
2005-08-25,9.755,9.755,9.696,9.713,40429,0
2005-08-26,9.748,9.748,9.728,9.734,22223,0
2005-08-29,9.748,9.762,9.734,9.762,15336,0
2005-08-30,9.762,9.762,9.696,9.748,25659,0
2005-08-31,9.734,9.748,9.705,9.748,34545,0
2005-09-01,9.748,9.779,9.728,9.779,43282,0
2005-09-02,9.779,9.856,9.779,9.856,25948,0
2005-09-06,9.833,9.863,9.798,9.841,36556,0
2005-09-07,9.791,9.87,9.791,9.833,32106,0
2005-09-08,9.813,9.879,9.813,9.863,40429,0
2005-09-09,9.856,9.863,9.813,9.863,56054,0
2005-09-12,9.87,9.893,9.798,9.893,31395,0
2005-09-13,9.863,9.909,9.841,9.863,27097,0
2005-09-14,9.841,9.863,9.791,9.841,36407,0
2005-09-15,9.791,9.849,9.791,9.841,15486,0
2005-09-16,9.833,9.833,9.762,9.806,28809,0
2005-09-19,9.806,9.806,9.72,9.77,43000,0
2005-09-20,9.741,9.775,9.705,9.748,55898,0
2005-09-21,9.728,9.728,9.661,9.696,52893,0
2005-09-22,9.661,9.696,9.552,9.604,54465,0
2005-09-23,9.576,9.604,9.3775,9.538,136754,0
2005-09-26,9.4727,9.57,9.4727,9.57,24228,0
2005-09-27,9.4647,9.576,9.4647,9.523,35116,0
2005-09-28,9.517,9.576,9.517,9.559,12044,0
2005-09-29,9.564,9.564,9.517,9.544,12898,0
2005-09-30,9.559,9.57,9.538,9.544,18630,0
2005-10-03,9.564,9.591,9.564,9.576,23794,0
2005-10-04,9.584,9.696,9.564,9.597,61785,0
2005-10-05,9.62,9.62,9.576,9.584,16914,0
2005-10-06,9.544,9.591,9.544,9.559,17202,0
2005-10-07,9.552,9.559,9.4372,9.531,39276,0
2005-10-10,9.544,9.559,9.509,9.538,35553,0
2005-10-11,9.538,9.538,9.4501,9.531,35553,0
2005-10-12,9.531,9.531,9.3775,9.4421,33539,0
2005-10-13,9.4055,9.4421,9.341,9.3775,20642,0
2005-10-14,9.2925,9.3775,9.2925,9.3469,13761,0
2005-10-17,9.2992,9.3129,9.209,9.2845,29390,0
2005-10-18,9.222,9.2718,9.2014,9.215,40562,0
2005-10-19,9.2435,9.2435,9.1748,9.215,38128,0
2005-10-20,9.1055,9.1951,9.1055,9.1892,13331,0
2005-10-21,9.1892,9.2282,9.1597,9.2282,33259,0
2005-10-24,9.2638,9.2845,9.2352,9.2493,26379,0
2005-10-25,9.222,9.2845,9.215,9.2796,43862,0
2005-10-26,9.2568,9.2568,9.1367,9.1812,39560,0
2005-10-27,9.2014,9.215,9.1748,9.2014,18208,0
2005-10-28,9.209,9.209,9.1748,9.1951,21212,0
2005-10-31,9.1951,9.209,9.1748,9.1812,24943,0
2005-11-01,9.209,9.2352,9.1748,9.215,49028,0
2005-11-02,9.1748,9.222,9.1748,9.209,19789,0
2005-11-03,9.209,9.2352,9.209,9.2282,48454,0
2005-11-04,9.2282,9.2282,9.1748,9.1748,10034,0
2005-11-07,9.209,9.2435,9.1748,9.209,34266,0
2005-11-08,9.2014,9.2493,9.1892,9.2493,23794,0
2005-11-09,9.2435,9.2435,9.209,9.2352,45725,0
2005-11-10,9.1892,9.1951,9.1522,9.1812,19212,0
2005-11-11,9.2014,9.222,9.11,9.222,26518,0
2005-11-14,9.1748,9.222,9.1437,9.1437,51175,0
2005-11-15,9.1748,9.1892,9.1367,9.1748,72964,0
2005-11-16,9.1522,9.1812,9.1367,9.1748,23652,0
2005-11-17,9.1748,9.2014,9.1437,9.1812,34980,0
2005-11-18,9.1748,9.1951,9.1522,9.1951,17916,0
2005-11-21,9.1302,9.1597,9.097,9.1302,36843,0
2005-11-22,9.097,9.1892,9.0679,9.1892,58336,0
2005-11-23,9.2282,9.2352,9.1235,9.209,57914,0
2005-11-25,9.209,9.2796,9.209,9.222,10034,0
2005-11-28,9.2493,9.306,9.215,9.2925,35270,0
2005-11-29,9.2925,9.4302,9.2796,9.4302,46012,0
2005-11-30,9.4302,9.4302,9.341,9.4115,47447,0
2005-12-01,9.4174,9.559,9.3893,9.3976,51175,0
2005-12-02,9.3834,9.4174,9.3834,9.4174,14191,0
2005-12-05,9.4501,9.4501,9.3469,9.3538,24367,0
2005-12-06,9.3129,9.3976,9.3129,9.3893,26948,0
2005-12-07,9.3834,9.4501,9.3834,9.4501,38416,0
2005-12-08,9.4501,9.4886,9.4174,9.4886,85432,0
2005-12-09,9.458,9.552,9.4372,9.544,45870,0
2005-12-12,9.564,9.604,9.523,9.591,29673,0
2005-12-13,9.604,9.62,9.564,9.576,40143,0
2005-12-14,9.611,9.611,9.57,9.604,54618,0
2005-12-15,9.591,9.604,9.576,9.591,19346,0
2005-12-16,9.591,9.705,9.584,9.641,60065,0
2005-12-19,9.604,9.634,9.597,9.62,22649,0
2005-12-20,9.591,9.634,9.4501,9.4647,56054,0
2005-12-21,9.4647,9.538,9.4647,9.531,24656,0
2005-12-22,9.544,9.62,9.4886,9.559,49454,0
2005-12-23,9.627,9.696,9.591,9.641,60490,0
2005-12-27,9.627,9.734,9.627,9.696,34831,0
2005-12-28,9.734,9.77,9.661,9.696,43721,0
2005-12-29,9.748,9.806,9.713,9.72,56768,0
2005-12-30,9.591,9.77,9.591,9.668,50741,0
2006-01-03,9.627,9.762,9.597,9.668,23510,0
2006-01-04,9.734,9.775,9.661,9.77,28527,0
2006-01-05,9.87,9.902,9.72,9.77,49170,0
2006-01-06,9.833,10.057,9.77,9.976,58630,0
2006-01-09,9.909,10.009,9.879,9.922,43000,0
2006-01-10,10.021,10.021,9.917,9.934,24082,0
2006-01-11,9.934,9.976,9.87,9.902,19501,0
2006-01-12,9.957,10.066,9.833,9.902,17343,0
2006-01-13,9.82,9.934,9.813,9.929,28240,0
2006-01-17,9.909,10.152,9.87,10.152,57195,0
2006-01-18,10.186,10.186,9.934,10.015,38846,0
2006-01-19,10.094,10.094,9.997,10.027,27097,0
2006-01-20,9.943,10.015,9.943,10.015,18780,0
2006-01-23,10.043,10.103,9.997,10.094,52893,0
2006-01-24,10.094,10.14,10.043,10.08,41713,0
2006-01-25,10.14,10.14,9.983,9.983,38846,0
2006-01-26,9.989,10.009,9.97,9.97,13183,0
2006-01-27,9.989,9.989,9.934,9.97,15624,0
2006-01-30,9.97,10.005,9.893,9.917,25948,0
2006-01-31,9.97,10.009,9.934,9.976,27665,0
2006-02-01,10.009,10.009,9.934,9.943,27957,0
2006-02-02,9.909,9.976,9.909,9.943,22649,0
2006-02-03,9.917,9.917,9.849,9.879,22936,0
2006-02-06,9.856,9.893,9.849,9.849,17629,0
2006-02-07,9.841,9.943,9.841,9.922,48312,0
2006-02-08,9.934,9.943,9.863,9.909,32540,0
2006-02-09,9.929,9.951,9.833,9.922,33400,0
2006-02-10,9.909,9.943,9.886,9.943,23510,0
2006-02-13,9.909,10.043,9.909,10.043,39560,0
2006-02-14,9.983,10.057,9.917,10.057,70669,0
2006-02-15,10.103,10.29,10.034,10.05,54758,0
2006-02-16,10.08,10.145,10.021,10.073,43862,0
2006-02-17,10.103,10.103,9.976,10.08,50457,0
2006-02-21,10.08,10.088,9.963,9.989,65509,0
2006-02-22,10.021,10.14,10.005,10.14,42434,0
2006-02-23,10.118,10.152,10.05,10.08,24367,0
2006-02-24,10.103,10.253,10.103,10.167,32683,0
2006-02-27,10.198,10.232,10.133,10.167,15624,0
2006-02-28,10.232,10.232,10.133,10.178,43440,0
2006-03-01,10.167,10.232,10.167,10.219,29956,0
2006-03-02,10.226,10.232,10.133,10.152,47163,0
2006-03-03,10.152,10.152,10.005,10.015,56054,0
2006-03-06,10.005,10.005,9.902,9.922,46445,0
2006-03-07,9.922,9.951,9.833,9.833,37992,0
2006-03-08,9.77,9.879,9.77,9.77,50170,0
2006-03-09,9.82,9.934,9.82,9.929,30393,0
2006-03-10,10.043,10.043,9.922,10.005,21074,0
2006-03-13,9.943,9.976,9.943,9.963,14191,0
2006-03-14,9.934,9.97,9.909,9.922,23794,0
2006-03-15,9.922,9.943,9.886,9.909,17629,0
2006-03-16,9.856,9.943,9.856,9.943,13905,0
2006-03-17,9.997,10.015,9.934,10.005,36274,0
2006-03-20,10.027,10.027,9.929,9.97,39711,0
2006-03-21,9.97,9.976,9.893,9.951,30824,0
2006-03-22,9.849,9.934,9.849,9.934,10751,0
2006-03-23,9.917,9.943,9.909,9.943,27519,0
2006-03-24,9.917,9.934,9.87,9.879,30679,0
2006-03-27,9.934,9.934,9.849,9.849,17916,0
2006-03-28,9.833,9.893,9.798,9.798,21932,0
2006-03-29,9.833,9.863,9.785,9.806,32683,0
2006-03-30,9.849,9.856,9.775,9.775,26379,0
2006-03-31,9.833,9.841,9.791,9.791,16914,0
2006-04-03,9.827,9.863,9.806,9.849,25948,0
2006-04-04,9.922,9.934,9.779,9.806,41140,0
2006-04-05,9.833,9.863,9.785,9.785,42434,0
2006-04-06,9.775,9.833,9.77,9.833,45298,0
2006-04-07,9.902,9.902,9.741,9.741,20642,0
2006-04-10,9.827,9.827,9.741,9.813,14909,0
2006-04-11,9.798,9.827,9.77,9.791,22794,0
2006-04-12,9.77,9.806,9.728,9.734,29390,0
2006-04-13,9.748,9.775,9.705,9.762,15772,0
2006-04-17,9.72,9.791,9.713,9.734,22936,0
2006-04-18,9.72,9.791,9.72,9.741,21790,0
2006-04-19,9.705,9.77,9.604,9.661,44581,0
2006-04-20,9.647,9.705,9.647,9.682,10169,0
2006-04-21,9.728,9.734,9.611,9.611,25948,0
2006-04-24,9.682,9.682,9.641,9.682,28240,0
2006-04-25,9.696,9.72,9.655,9.713,35116,0
2006-04-26,9.713,9.734,9.661,9.705,28809,0
2006-04-27,9.798,9.798,9.675,9.696,14191,0
2006-04-28,9.696,9.734,9.661,9.688,51323,0
2006-05-01,9.688,9.748,9.661,9.675,33259,0
2006-05-02,9.675,9.77,9.675,9.762,15047,0
2006-05-03,9.713,9.755,9.647,9.72,21790,0
2006-05-04,9.72,9.755,9.688,9.696,24798,0
2006-05-05,9.798,9.798,9.741,9.755,5876,0
2006-05-08,9.696,9.779,9.668,9.734,30526,0
2006-05-09,9.734,9.734,9.661,9.72,16201,0
2006-05-10,9.696,9.728,9.627,9.688,26948,0
2006-05-11,9.728,9.728,9.641,9.668,11037,0
2006-05-12,9.72,9.72,9.627,9.72,17777,0
2006-05-15,9.661,9.713,9.591,9.675,28383,0
2006-05-16,9.713,9.72,9.576,9.576,34980,0
2006-05-17,9.576,9.62,9.538,9.559,70097,0
2006-05-18,9.559,9.591,9.4421,9.4886,46445,0
2006-05-19,9.4886,9.576,9.4727,9.4816,35116,0
2006-05-22,9.4816,9.4956,9.3893,9.3976,58049,0
2006-05-23,9.4115,9.4501,9.3627,9.4174,42575,0
2006-05-24,9.4174,9.4647,9.4174,9.458,17343,0
2006-05-25,9.4886,9.627,9.4233,9.503,40994,0
2006-05-26,9.531,9.559,9.4886,9.559,9744,0
2006-05-30,9.627,9.661,9.523,9.523,22223,0
2006-05-31,9.627,9.627,9.531,9.584,29818,0
2006-06-01,9.591,9.627,9.523,9.523,43154,0
2006-06-02,9.552,9.675,9.503,9.509,34545,0
2006-06-05,9.544,9.611,9.4816,9.597,37992,0
2006-06-06,9.591,9.611,9.584,9.604,17061,0
2006-06-07,9.611,9.62,9.591,9.62,23228,0
2006-06-08,9.627,9.627,9.584,9.584,19346,0
2006-06-09,9.57,9.647,9.57,9.641,17916,0
2006-06-12,9.713,9.713,9.591,9.627,28383,0
2006-06-13,9.62,9.682,9.604,9.627,21649,0
2006-06-14,9.604,9.641,9.584,9.584,16914,0
2006-06-15,9.591,9.696,9.591,9.668,27379,0
2006-06-16,9.655,9.728,9.655,9.655,8175,0
2006-06-19,9.668,9.728,9.668,9.696,35116,0
2006-06-20,9.87,9.87,9.696,9.696,57195,0
2006-06-21,9.661,9.696,9.655,9.661,25659,0
2006-06-22,9.668,9.668,9.597,9.604,19067,0
2006-06-23,9.604,9.72,9.604,9.713,24082,0
2006-06-26,9.713,9.713,9.682,9.688,5876,0
2006-06-27,9.688,9.734,9.688,9.713,11037,0
2006-06-28,9.72,9.741,9.634,9.668,33688,0
2006-06-29,9.668,9.72,9.647,9.675,24082,0
2006-06-30,9.675,9.77,9.675,9.734,23794,0
2006-07-03,10.043,10.043,9.806,9.841,31538,0
2006-07-05,9.813,9.849,9.813,9.841,20356,0
2006-07-06,9.893,9.893,9.827,9.863,41431,0
2006-07-07,9.893,9.902,9.833,9.856,16055,0
2006-07-10,9.893,9.893,9.813,9.82,28098,0
2006-07-11,9.849,9.87,9.806,9.863,28672,0
2006-07-12,9.87,9.934,9.813,9.929,29093,0
2006-07-13,9.963,10.021,9.917,10.009,46445,0
2006-07-14,10.015,10.015,9.957,9.963,49310,0
2006-07-17,9.976,10.009,9.963,9.976,23940,0
2006-07-18,9.976,10.005,9.943,9.963,25231,0
2006-07-19,10.043,10.043,9.97,9.983,30238,0
2006-07-20,9.989,10.009,9.951,9.957,26379,0
2006-07-21,9.997,10.009,9.798,10.009,32970,0
2006-07-24,10.009,10.073,9.976,10.043,23510,0
2006-07-25,10.043,10.043,9.957,10.009,39135,0
2006-07-26,10.027,10.034,9.943,9.957,37127,0
2006-07-27,9.97,10.027,9.97,10.021,18921,0
2006-07-28,10.094,10.11,10.009,10.088,34980,0
2006-07-31,10.103,10.103,10.009,10.05,61785,0
2006-08-01,10.088,10.118,10.034,10.08,40429,0
2006-08-02,10.103,10.152,10.057,10.152,55046,0
2006-08-03,10.178,10.186,10.08,10.145,57630,0
2006-08-04,10.213,10.268,10.133,10.167,47012,0
2006-08-07,10.186,10.186,10.103,10.172,31395,0
2006-08-08,10.125,10.152,10.08,10.088,31966,0
2006-08-09,10.14,10.172,10.08,10.103,34403,0
2006-08-10,10.125,10.14,10.08,10.088,23074,0
2006-08-11,10.088,10.219,10.08,10.08,36407,0
2006-08-14,10.118,10.296,10.057,10.296,137761,0
2006-08-15,10.253,10.296,10.198,10.253,28383,0
2006-08-16,10.232,10.29,10.219,10.29,67368,0
2006-08-17,10.29,10.29,10.186,10.186,33400,0
2006-08-18,10.133,10.232,10.133,10.158,32395,0
2006-08-21,10.205,10.205,10.118,10.178,34686,0
2006-08-22,10.103,10.178,10.103,10.158,35270,0
2006-08-23,10.172,10.178,10.125,10.145,26090,0
2006-08-24,10.226,10.296,10.145,10.239,60348,0
2006-08-25,10.268,10.268,10.186,10.186,24228,0
2006-08-28,10.239,10.246,10.158,10.205,29390,0
2006-08-29,10.268,10.268,10.198,10.226,26660,0
2006-08-30,10.226,10.226,10.193,10.226,21503,0
2006-08-31,10.226,10.246,10.193,10.193,27519,0
2006-09-01,10.219,10.219,10.172,10.193,32540,0
2006-09-05,10.205,10.239,10.167,10.167,9744,0
2006-09-06,10.118,10.205,10.05,10.088,17916,0
2006-09-07,10.094,10.11,10.015,10.103,11037,0
2006-09-08,10.145,10.198,10.11,10.158,26232,0
2006-09-11,10.14,10.219,10.14,10.158,23794,0
2006-09-12,10.152,10.213,10.057,10.14,90593,0
2006-09-13,10.118,10.193,10.11,10.193,27519,0
2006-09-14,10.213,10.219,10.186,10.186,42284,0
2006-09-15,10.167,10.186,10.152,10.167,13331,0
2006-09-18,10.118,10.213,10.118,10.172,16626,0
2006-09-19,10.158,10.213,10.125,10.152,34686,0
2006-09-20,10.073,10.158,10.073,10.152,25801,0
2006-09-21,10.11,10.178,10.094,10.11,27665,0
2006-09-22,10.198,10.232,10.118,10.152,38990,0
2006-09-25,10.152,10.205,10.118,10.193,22355,0
2006-09-26,10.193,10.239,10.193,10.239,18350,0
2006-09-27,10.213,10.232,10.198,10.226,21212,0
2006-09-28,10.232,10.29,10.186,10.232,42720,0
2006-09-29,10.232,10.253,10.193,10.219,18630,0
2006-10-02,10.226,10.282,10.226,10.282,24082,0
2006-10-03,10.253,10.319,10.232,10.268,59636,0
2006-10-04,10.26,10.29,10.193,10.26,25371,0
2006-10-05,10.268,10.296,10.239,10.246,39990,0
2006-10-06,10.253,10.296,10.226,10.226,19501,0
2006-10-09,10.253,10.296,10.246,10.296,13050,0
2006-10-10,10.296,10.296,10.26,10.276,17202,0
2006-10-11,10.268,10.29,10.198,10.282,22223,0
2006-10-12,10.219,10.319,10.205,10.253,19212,0
2006-10-13,10.253,10.282,10.253,10.268,27238,0
2006-10-16,10.29,10.311,10.268,10.311,26090,0
2006-10-17,10.311,10.325,10.226,10.226,47304,0
2006-10-18,10.26,10.268,10.118,10.186,23228,0
2006-10-19,10.205,10.296,10.172,10.198,46877,0
2006-10-20,10.152,10.172,10.133,10.167,15913,0
2006-10-23,10.118,10.172,10.118,10.133,5732,0
2006-10-24,10.14,10.145,10.073,10.073,22794,0
2006-10-25,10.073,10.133,10.057,10.094,21932,0
2006-10-26,10.11,10.11,10.088,10.103,9744,0
2006-10-27,10.118,10.118,10.08,10.118,31395,0
2006-10-30,10.133,10.133,10.094,10.094,26518,0
2006-10-31,10.11,10.133,10.073,10.088,32970,0
2006-11-01,10.103,10.133,10.05,10.133,34686,0
2006-11-02,10.103,10.178,10.103,10.14,45725,0
2006-11-03,10.172,10.178,10.005,10.066,37409,0
2006-11-06,10.103,10.11,10.05,10.094,19501,0
2006-11-07,10.118,10.133,10.027,10.118,17916,0
2006-11-08,10.103,10.11,10.066,10.11,6886,0
2006-11-09,10.073,10.125,10.066,10.08,45012,0
2006-11-10,10.066,10.133,10.034,10.133,25231,0
2006-11-13,10.11,10.133,10.073,10.088,22794,0
2006-11-14,10.08,10.125,10.066,10.125,37270,0
2006-11-15,10.094,10.133,10.088,10.094,23366,0
2006-11-16,10.088,10.133,10.066,10.103,33259,0
2006-11-17,10.066,10.103,10.027,10.043,39990,0
2006-11-20,10.043,10.043,9.989,10.034,39990,0
2006-11-21,9.983,10.027,9.976,10.015,56768,0
2006-11-22,10.005,10.057,10.005,10.015,14621,0
2006-11-24,10.043,10.043,9.997,10.009,15193,0
2006-11-27,10.021,10.05,9.997,10.034,58201,0
2006-11-28,10.057,10.103,10.043,10.08,24367,0
2006-11-29,10.103,10.219,10.103,10.193,41431,0
2006-11-30,10.167,10.226,10.145,10.219,50026,0
2006-12-01,10.213,10.219,10.186,10.198,26518,0
2006-12-04,10.239,10.304,10.219,10.304,33977,0
2006-12-05,10.276,10.361,10.276,10.332,26948,0
2006-12-06,10.276,10.361,10.276,10.325,43574,0
2006-12-07,10.29,10.367,10.253,10.354,56337,0
2006-12-08,10.354,10.354,10.268,10.268,14909,0
2006-12-11,10.304,10.346,10.296,10.304,17629,0
2006-12-12,10.311,10.361,10.26,10.311,45443,0
2006-12-13,10.253,10.361,10.253,10.304,31112,0
2006-12-14,10.325,10.332,10.268,10.311,15772,0
2006-12-15,10.332,10.338,10.213,10.232,21074,0
2006-12-18,10.172,10.276,10.158,10.276,19501,0
2006-12-19,10.186,10.246,10.172,10.246,40274,0
2006-12-20,10.246,10.29,10.193,10.193,37270,0
2006-12-21,10.178,10.246,10.152,10.213,29818,0
2006-12-22,10.198,10.338,10.198,10.325,48876,0
2006-12-26,10.26,10.354,10.26,10.311,13050,0
2006-12-27,10.29,10.374,10.29,10.325,16914,0
2006-12-28,10.396,10.416,10.325,10.338,14764,0
2006-12-29,10.311,10.422,10.29,10.367,25514,0
2007-01-03,10.346,10.374,10.29,10.338,27809,0
2007-01-04,10.374,10.396,10.346,10.374,22794,0
2007-01-05,10.361,10.374,10.325,10.367,31820,0
2007-01-08,10.367,10.416,10.354,10.402,29093,0
2007-01-09,10.402,10.452,10.29,10.444,49883,0
2007-01-10,10.437,10.444,10.422,10.429,31538,0
2007-01-11,10.422,10.429,10.311,10.361,38556,0
2007-01-12,10.361,10.38,10.29,10.338,102497,0
2007-01-16,10.338,10.346,10.304,10.319,18208,0
2007-01-17,10.296,10.422,10.296,10.409,38556,0
2007-01-18,10.387,10.409,10.311,10.311,24798,0
2007-01-19,10.387,10.387,10.296,10.361,21503,0
2007-01-22,10.29,10.338,10.186,10.332,32683,0
2007-01-23,10.26,10.374,10.26,10.367,31683,0
2007-01-24,10.374,10.387,10.325,10.338,27665,0
2007-01-25,10.332,10.354,10.14,10.232,74394,0
2007-01-26,10.26,10.282,10.186,10.276,22223,0
2007-01-29,10.304,10.361,10.29,10.325,23652,0
2007-01-30,10.325,10.325,10.232,10.276,21790,0
2007-01-31,10.296,10.311,10.219,10.246,31966,0
2007-02-01,10.276,10.325,10.268,10.296,29956,0
2007-02-02,10.338,10.452,10.311,10.346,36556,0
2007-02-05,10.354,10.354,10.319,10.338,14621,0
2007-02-06,10.304,10.361,10.304,10.325,13050,0
2007-02-07,10.361,10.429,10.311,10.325,51891,0
2007-02-08,10.346,10.354,10.304,10.354,19346,0
2007-02-09,10.354,10.374,10.325,10.325,53464,0
2007-02-12,10.354,10.354,10.276,10.346,30393,0
2007-02-13,10.346,10.346,10.319,10.346,18921,0
2007-02-14,10.346,10.361,10.325,10.354,39422,0
2007-02-15,10.374,10.387,10.319,10.354,62502,0
2007-02-16,10.319,10.361,10.311,10.361,37992,0
2007-02-20,10.332,10.367,10.332,10.354,68376,0
2007-02-21,10.409,10.409,10.346,10.346,23228,0
2007-02-22,10.374,10.396,10.311,10.311,20498,0
2007-02-23,10.332,10.38,10.319,10.38,13050,0
2007-02-26,10.361,10.429,10.346,10.402,42141,0
2007-02-27,10.458,10.458,10.396,10.429,22512,0
2007-02-28,10.458,10.458,10.354,10.396,18062,0
2007-03-01,10.409,10.498,10.409,10.416,16626,0
2007-03-02,10.458,10.463,10.409,10.429,21649,0
2007-03-05,10.463,10.463,10.429,10.452,15624,0
2007-03-06,10.452,10.498,10.402,10.444,41284,0
2007-03-07,10.47,10.548,10.437,10.463,25371,0
2007-03-08,10.463,10.575,10.463,10.498,22936,0
2007-03-09,10.463,10.548,10.463,10.54,33400,0
2007-03-12,10.54,10.575,10.458,10.491,57338,0
2007-03-13,10.52,10.526,10.47,10.476,27097,0
2007-03-14,10.484,10.533,10.476,10.498,11759,0
2007-03-15,10.498,10.498,10.444,10.444,54758,0
2007-03-16,10.513,10.533,10.498,10.526,14045,0
2007-03-19,10.506,10.513,10.498,10.498,3439,0
2007-03-20,10.533,10.562,10.52,10.533,13050,0
2007-03-21,10.47,10.548,10.429,10.458,47735,0
2007-03-22,10.463,10.463,10.437,10.444,14764,0
2007-03-23,10.444,10.656,10.444,10.498,34545,0
2007-03-26,10.526,10.533,10.476,10.476,26660,0
2007-03-27,10.476,10.54,10.476,10.506,31395,0
2007-03-28,10.526,10.567,10.484,10.484,21649,0
2007-03-29,10.506,10.553,10.463,10.513,26232,0
2007-03-30,10.583,10.583,10.498,10.567,20783,0
2007-04-02,10.567,10.633,10.567,10.633,32256,0
2007-04-03,10.611,10.694,10.604,10.694,37992,0
2007-04-04,10.688,10.734,10.625,10.669,28672,0
2007-04-05,10.618,10.734,10.604,10.694,53332,0
2007-04-09,10.68,10.699,10.641,10.641,26232,0
2007-04-10,10.674,10.799,10.674,10.799,41140,0
2007-04-11,10.799,10.899,10.792,10.835,53177,0
2007-04-12,10.835,10.842,10.706,10.756,36556,0
2007-04-13,10.75,10.849,10.722,10.771,31683,0
2007-04-16,10.756,10.842,10.674,10.727,43154,0
2007-04-17,10.741,10.82,10.714,10.741,25801,0
2007-04-18,10.741,10.75,10.669,10.688,33112,0
2007-04-19,10.641,10.68,10.575,10.641,76404,0
2007-04-20,10.611,10.633,10.52,10.52,51323,0
2007-04-23,10.553,10.727,10.506,10.513,99776,0
2007-04-24,10.533,10.567,10.484,10.498,99910,0
2007-04-25,10.491,10.52,10.444,10.484,115106,0
2007-04-26,10.484,10.54,10.47,10.526,27519,0
2007-04-27,10.476,10.567,10.476,10.567,44437,0
2007-04-30,10.618,10.674,10.567,10.575,37409,0
2007-05-01,10.604,10.641,10.596,10.633,16201,0
2007-05-02,10.656,10.669,10.567,10.641,36407,0
2007-05-03,10.611,10.641,10.604,10.625,15772,0
2007-05-04,10.625,10.669,10.618,10.641,14332,0
2007-05-07,10.633,10.688,10.625,10.648,15486,0
2007-05-08,10.669,10.674,10.604,10.625,24798,0
2007-05-09,10.618,10.669,10.618,10.648,27957,0
2007-05-10,10.641,10.741,10.625,10.674,37992,0
2007-05-11,10.699,10.762,10.674,10.762,41713,0
2007-05-14,10.734,10.771,10.714,10.714,34831,0
2007-05-15,10.706,10.778,10.706,10.741,48017,0
2007-05-16,10.741,10.842,10.741,10.828,55331,0
2007-05-17,10.835,10.842,10.741,10.799,77257,0
2007-05-18,10.784,10.87,10.756,10.756,22649,0
2007-05-21,10.75,10.805,10.727,10.762,20325,0
2007-05-22,10.714,10.784,10.68,10.694,46592,0
2007-05-23,10.714,10.778,10.662,10.669,32395,0
2007-05-24,10.706,10.722,10.611,10.611,25371,0
2007-05-25,10.641,10.694,10.633,10.694,27809,0
2007-05-29,10.648,10.778,10.648,10.662,42003,0
2007-05-30,10.604,10.741,10.533,10.669,38990,0
2007-05-31,10.589,10.694,10.589,10.674,20356,0
2007-06-01,10.669,10.771,10.662,10.714,28809,0
2007-06-04,10.706,10.714,10.648,10.656,17486,0
2007-06-05,10.633,10.662,10.611,10.633,27238,0
2007-06-06,10.633,10.656,10.604,10.604,13905,0
2007-06-07,10.633,10.633,10.463,10.476,37270,0
2007-06-08,10.476,10.476,10.232,10.29,81711,0
2007-06-11,10.319,10.319,10.158,10.158,27665,0
2007-06-12,10.118,10.205,10.118,10.14,60348,0
2007-06-13,10.118,10.186,10.118,10.167,25081,0
2007-06-14,10.118,10.193,10.118,10.158,28809,0
2007-06-15,10.158,10.198,10.158,10.193,8888,0
2007-06-18,10.239,10.268,10.158,10.246,23794,0
2007-06-19,10.226,10.296,10.205,10.226,59490,0
2007-06-20,10.205,10.219,10.158,10.158,7450,0
2007-06-21,10.186,10.219,10.118,10.118,14478,0
2007-06-22,10.152,10.186,10.08,10.186,13331,0
2007-06-25,10.094,10.186,10.057,10.057,32256,0
2007-06-26,10.073,10.158,10.043,10.073,24656,0
2007-06-27,10.043,10.133,10.043,10.133,3726,0
2007-06-28,10.346,10.346,10.08,10.167,12474,0
2007-06-29,10.125,10.213,10.125,10.167,16342,0
2007-07-02,10.125,10.239,10.125,10.213,28240,0
2007-07-03,10.253,10.29,10.219,10.276,11468,0
2007-07-05,10.29,10.325,10.14,10.14,22512,0
2007-07-06,10.193,10.219,10.14,10.198,17061,0
2007-07-09,10.219,10.253,10.167,10.186,10169,0
2007-07-10,10.219,10.296,10.198,10.232,21790,0
2007-07-11,10.253,10.396,10.253,10.361,32106,0
2007-07-12,10.367,10.463,10.186,10.186,33977,0
2007-07-13,10.226,10.325,9.976,9.976,58771,0
2007-07-16,9.976,10.103,9.902,9.917,42575,0
2007-07-17,9.87,9.951,9.798,9.806,52462,0
2007-07-18,9.779,9.87,9.762,9.785,76543,0
2007-07-19,9.775,9.785,9.734,9.734,29527,0
2007-07-20,9.734,9.77,9.705,9.77,19067,0
2007-07-23,9.77,9.82,9.705,9.762,35401,0
2007-07-24,9.734,9.779,9.647,9.779,30107,0
2007-07-25,9.779,9.779,9.661,9.668,22936,0
2007-07-26,9.696,9.734,9.591,9.734,46877,0
2007-07-27,9.713,9.863,9.705,9.82,22223,0
2007-07-30,9.833,9.943,9.713,9.943,27957,0
2007-07-31,9.97,10.027,9.951,9.97,18062,0
2007-08-01,9.957,10.015,9.77,9.886,39135,0
2007-08-02,9.902,9.957,9.791,9.957,17202,0
2007-08-03,9.976,10.015,9.849,10.015,27809,0
2007-08-06,10.094,10.094,9.943,9.957,31683,0
2007-08-07,9.983,10.043,9.917,10.027,25801,0
2007-08-08,10.034,10.118,10.009,10.118,17629,0
2007-08-09,10.088,10.088,9.97,9.976,24798,0
2007-08-10,10.009,10.043,9.97,9.97,18780,0
2007-08-13,9.983,10.133,9.963,10.009,18921,0
2007-08-14,9.976,10.118,9.976,10.021,23074,0
2007-08-15,9.997,9.997,9.886,9.957,32106,0
2007-08-16,9.922,9.922,9.762,9.849,25801,0
2007-08-17,10.066,10.066,9.775,9.833,52035,0
2007-08-20,9.841,9.909,9.841,9.841,5158,0
2007-08-21,9.976,10.11,9.97,10.103,12185,0
2007-08-22,10.05,10.05,9.909,9.909,31112,0
2007-08-23,9.909,10.043,9.902,9.976,24228,0
2007-08-24,10.015,10.027,9.943,9.943,10751,0
2007-08-27,9.943,9.943,9.779,9.863,15193,0
2007-08-28,9.87,9.893,9.779,9.863,31395,0
2007-08-29,9.863,10.005,9.849,10.005,44868,0
2007-08-30,9.963,10.021,9.963,10.005,11468,0
2007-08-31,10.043,10.043,9.943,9.963,15772,0
2007-09-04,10.009,10.118,10.009,10.057,25659,0
2007-09-05,10.073,10.08,9.976,10.043,15624,0
2007-09-06,10.043,10.219,10.043,10.158,15913,0
2007-09-07,10.158,10.361,10.088,10.253,20941,0
2007-09-10,10.253,10.325,10.186,10.219,7311,0
2007-09-11,10.219,10.29,10.158,10.158,20068,0
2007-09-12,10.219,10.387,10.152,10.325,45870,0
2007-09-13,10.325,10.325,10.219,10.26,46732,0
2007-09-14,10.219,10.219,10.152,10.186,9744,0
2007-09-17,10.219,10.219,10.103,10.118,17916,0
2007-09-18,10.118,10.253,10.118,10.219,12044,0
2007-09-19,10.213,10.253,10.034,10.066,27379,0
2007-09-20,10.118,10.172,10.043,10.094,28809,0
2007-09-21,10.14,10.361,10.14,10.219,62939,0
2007-09-24,10.29,10.29,10.152,10.186,11327,0
2007-09-25,10.232,10.29,10.172,10.186,18490,0
2007-09-26,10.253,10.29,10.145,10.145,25801,0
2007-09-27,10.186,10.253,10.027,10.08,41140,0
2007-09-28,10.167,10.186,10.094,10.118,10462,0
2007-10-01,10.125,10.226,10.103,10.198,9889,0
2007-10-02,10.172,10.325,10.172,10.296,31395,0
2007-10-03,10.325,10.38,10.29,10.38,33977,0
2007-10-04,10.361,10.367,10.304,10.367,13050,0
2007-10-05,10.332,10.332,10.186,10.186,57195,0
2007-10-08,10.186,10.325,10.186,10.253,35691,0
2007-10-09,10.219,10.246,10.152,10.226,37992,0
2007-10-10,10.198,10.253,10.186,10.205,63943,0
2007-10-11,10.219,10.268,10.193,10.193,42141,0
2007-10-12,10.232,10.253,10.11,10.152,23510,0
2007-10-15,10.186,10.186,10.066,10.118,14909,0
2007-10-16,10.145,10.145,10.043,10.05,4300,0
2007-10-17,10.043,10.088,10.034,10.088,15913,0
2007-10-18,10.11,10.152,10.066,10.066,6311,0
2007-10-19,10.167,10.253,9.983,9.989,29093,0
2007-10-22,9.989,10.158,9.976,10.057,35270,0
2007-10-23,10.103,10.282,10.103,10.152,15193,0
2007-10-24,10.178,10.219,10.125,10.152,7737,0
2007-10-25,10.193,10.193,10.08,10.08,19067,0
2007-10-26,10.043,11.259,10.043,10.226,88870,0
2007-10-29,10.29,10.361,10.186,10.226,34686,0
2007-10-30,10.226,10.361,10.193,10.193,22073,0
2007-10-31,10.304,10.338,10.226,10.253,12044,0
2007-11-01,10.253,10.296,10.253,10.26,9889,0
2007-11-02,10.325,10.332,10.26,10.268,10324,0
2007-11-05,10.253,10.325,10.219,10.268,19212,0
2007-11-06,10.282,10.282,10.14,10.172,32825,0
2007-11-07,10.158,10.167,10.08,10.11,18208,0
2007-11-08,10.178,10.178,10.009,10.08,8314,0
2007-11-09,10.009,10.152,9.917,9.917,30238,0
2007-11-12,9.863,9.976,9.863,9.893,4871,0
2007-11-13,9.917,9.989,9.917,9.922,13050,0
2007-11-14,9.922,9.997,9.813,9.813,41431,0
2007-11-15,9.798,9.943,9.785,9.841,16055,0
2007-11-16,9.841,9.841,9.675,9.688,28240,0
2007-11-19,9.661,9.798,9.564,9.627,38275,0
2007-11-20,9.611,9.734,9.544,9.576,10751,0
2007-11-21,9.576,9.82,9.523,9.661,23652,0
2007-11-23,9.634,9.791,9.634,9.661,6311,0
2007-11-26,9.77,9.798,9.627,9.661,24798,0
2007-11-27,9.696,10.186,9.696,9.917,50170,0
2007-11-28,9.87,10.29,9.87,9.976,58201,0
2007-11-29,10.009,10.325,10.009,10.073,30238,0
2007-11-30,10.325,10.325,10.043,10.118,22800,0
2007-12-03,10.29,10.29,10.186,10.253,29527,0
2007-12-04,9.997,10.325,9.997,10.29,12186,0
2007-12-05,10.429,10.463,10.29,10.325,38990,0
2007-12-06,10.325,10.396,10.29,10.354,23652,0
2007-12-07,10.429,10.429,10.319,10.346,28383,0
2007-12-10,10.325,10.429,10.219,10.387,68376,0
2007-12-11,10.416,10.429,10.253,10.325,26660,0
2007-12-12,10.276,10.429,10.253,10.29,17061,0
2007-12-13,10.253,10.361,10.178,10.29,41713,0
2007-12-14,10.29,10.325,10.152,10.186,21074,0
2007-12-17,10.066,10.304,10.066,10.073,25806,0
2007-12-18,10.009,10.118,9.976,9.983,17343,0
2007-12-19,9.886,10.073,9.879,10.009,38990,0
2007-12-20,10.009,10.066,9.762,9.785,64505,0
2007-12-21,9.82,9.82,9.696,9.696,48739,0
2007-12-24,9.77,9.77,9.559,9.559,51323,0
2007-12-26,9.611,9.611,9.4174,9.509,62073,0
2007-12-27,9.552,9.734,9.544,9.661,86434,0
2007-12-28,9.57,9.734,9.458,9.682,94766,0
2007-12-31,9.682,9.682,9.4886,9.503,70129,0
2008-01-02,9.559,9.87,9.559,9.82,52731,0
2008-01-03,9.841,11.002,9.82,10.172,83142,0
2008-01-04,10.158,10.533,10.158,10.38,56909,0
2008-01-07,10.396,10.625,10.253,10.253,70018,0
2008-01-08,10.232,10.463,10.213,10.29,77501,0
2008-01-09,10.253,10.484,10.253,10.325,51393,0
2008-01-10,10.396,10.641,10.29,10.402,47012,0
2008-01-11,10.296,10.463,10.296,10.387,20207,0
2008-01-14,10.332,10.422,10.29,10.374,31820,0
2008-01-15,10.374,10.498,10.354,10.463,55188,0
2008-01-16,10.463,10.674,10.416,10.498,71869,0
2008-01-17,10.526,10.533,10.38,10.463,49413,0
2008-01-18,10.346,10.533,10.253,10.253,59201,0
2008-01-22,10.11,10.533,9.833,10.325,53295,0
2008-01-23,10.325,10.533,10.253,10.396,39545,0
2008-01-24,10.332,10.38,10.219,10.246,36274,0
2008-01-25,10.253,10.367,10.034,10.325,36843,0
2008-01-28,10.276,10.325,10.253,10.325,8741,0
2008-01-29,10.26,10.429,10.26,10.396,41284,0
2008-01-30,10.361,10.416,10.325,10.325,24943,0
2008-01-31,10.409,10.429,10.325,10.361,17061,0
2008-02-01,10.437,10.437,10.253,10.29,21503,0
2008-02-04,10.311,10.311,10.253,10.304,12735,0
2008-02-05,10.26,10.422,10.26,10.38,27809,0
2008-02-06,10.416,10.416,10.325,10.387,17486,0
2008-02-07,10.361,10.396,10.361,10.367,33259,0
2008-02-08,10.429,10.429,10.346,10.402,45158,0
2008-02-11,10.354,10.533,10.29,10.296,74971,0
2008-02-12,10.253,10.361,10.253,10.268,34686,0
2008-02-13,10.276,10.29,9.863,9.951,107080,0
2008-02-14,9.833,9.856,9.4421,9.4647,114535,0
2008-02-15,9.4501,9.627,9.215,9.627,85867,0
2008-02-19,9.627,9.77,9.559,9.77,51037,0
2008-02-20,9.668,9.798,9.503,9.661,75020,0
2008-02-21,9.934,9.934,9.4727,9.559,63355,0
2008-02-22,9.503,9.611,9.3469,9.531,38275,0
2008-02-25,9.4647,9.879,9.4174,9.503,34403,0
2008-02-26,9.559,9.929,9.4886,9.688,35839,0
2008-02-27,9.728,9.77,9.538,9.538,34256,0
2008-02-28,9.734,9.734,9.4233,9.538,71110,0
2008-02-29,9.4886,9.4886,9.2435,9.2796,66079,0
2008-03-03,9.3469,9.4886,9.341,9.4886,84302,0
2008-03-04,9.4886,9.552,9.4501,9.523,43282,0
2008-03-05,9.591,9.682,9.591,9.682,27519,0
2008-03-06,9.647,9.682,9.503,9.564,55618,0
2008-03-07,9.523,9.611,9.523,9.604,13331,0
2008-03-10,9.531,9.661,9.531,9.559,32256,0
2008-03-11,9.559,9.627,9.4886,9.503,36843,0
2008-03-12,9.4886,9.4886,9.3469,9.3834,77257,0
2008-03-13,9.3469,9.4115,9.2718,9.3627,27665,0
2008-03-14,9.2992,9.3775,9.1748,9.215,68663,0
2008-03-17,9.1522,9.1597,9.0357,9.1055,93746,0
2008-03-18,9.209,9.2796,9.209,9.2718,19922,0
2008-03-19,9.1892,9.2493,9.1671,9.1671,20943,0
2008-03-20,9.1748,9.2282,9.0822,9.1748,13622,0
2008-03-24,9.1748,9.3272,9.1367,9.222,46592,0
2008-03-25,9.2435,9.4174,9.2435,9.3976,25371,0
2008-03-26,9.3834,9.4816,9.3687,9.458,19922,0
2008-03-27,9.458,9.552,9.4174,9.4501,10462,0
2008-03-28,9.4174,9.517,9.4174,9.509,5158,0
2008-03-31,9.604,9.604,9.306,9.3627,30393,0
2008-04-01,9.341,9.523,9.2845,9.4886,28269,0
2008-04-02,9.4886,9.4956,9.4174,9.4372,21003,0
2008-04-03,9.458,9.523,9.4302,9.4727,25801,0
2008-04-04,9.503,9.538,9.4886,9.523,19067,0
2008-04-07,9.523,9.523,9.4956,9.509,27097,0
2008-04-08,9.523,9.559,9.4816,9.4816,61345,0
2008-04-09,9.4647,9.4727,9.4233,9.4421,8603,0
2008-04-10,9.4501,9.611,9.4501,9.552,31683,0
2008-04-11,9.559,9.559,9.4302,9.4816,33497,0
2008-04-14,9.4647,9.531,9.4647,9.4647,10324,0
2008-04-15,9.4886,9.4886,9.458,9.4647,13622,0
2008-04-16,9.458,9.523,9.458,9.4727,23366,0
2008-04-17,9.4647,9.4886,9.4174,9.4886,34883,0
2008-04-18,9.509,9.627,9.4886,9.604,27630,0
2008-04-21,9.559,9.641,9.523,9.597,79271,0
2008-04-22,9.611,9.611,9.531,9.538,28400,0
2008-04-23,9.538,9.668,9.531,9.668,48973,0
2008-04-24,9.641,9.696,9.559,9.591,33624,0
2008-04-25,9.762,9.762,9.3129,9.611,28950,0
2008-04-28,9.576,9.641,9.559,9.627,48085,0
2008-04-29,9.591,9.641,9.559,9.597,48943,0
2008-04-30,9.87,9.87,9.564,9.564,21632,0
2008-05-01,9.627,9.741,9.62,9.696,15891,0
2008-05-02,9.713,9.755,9.611,9.696,26738,0
2008-05-05,9.696,9.696,9.584,9.641,23080,0
2008-05-06,9.597,9.77,9.591,9.696,21433,0
2008-05-07,9.734,9.77,9.634,9.713,30107,0
2008-05-08,9.713,9.833,9.713,9.82,24167,0
2008-05-09,9.833,9.87,9.755,9.806,17945,0
2008-05-12,9.779,9.82,9.755,9.775,40362,0
2008-05-13,9.713,9.791,9.696,9.77,12704,0
2008-05-14,9.77,10.118,9.661,9.661,84709,0
2008-05-15,9.641,9.755,9.641,9.688,18474,0
2008-05-16,9.696,9.849,9.688,9.791,86649,0
2008-05-19,9.929,9.929,9.741,9.77,21153,0
2008-05-20,9.77,9.833,9.734,9.827,20207,0
2008-05-21,9.833,9.902,9.827,9.856,44289,0
2008-05-22,10.009,10.118,9.909,10.094,19373,0
2008-05-23,10.11,10.219,10.094,10.125,28402,0
2008-05-27,10.009,10.325,10.009,10.118,36106,0
2008-05-28,10.066,10.118,9.934,10.043,22486,0
2008-05-29,9.97,10.118,9.943,10.08,21509,0
2008-05-30,10.103,10.103,9.934,9.934,14409,0
2008-06-02,9.943,9.943,9.833,9.833,6971,0
2008-06-03,9.849,9.97,9.849,9.856,34506,0
2008-06-04,10.193,10.193,9.833,9.879,21762,0
2008-06-05,9.849,10.043,9.833,9.917,20246,0
2008-06-06,9.909,9.909,9.833,9.856,7175,0
2008-06-09,9.849,9.902,9.813,9.833,8487,0
2008-06-10,9.833,9.902,9.813,9.833,10389,0
2008-06-11,9.713,9.833,9.627,9.655,49143,0
2008-06-12,9.655,9.696,9.591,9.591,25274,0
2008-06-13,9.591,9.661,9.4886,9.4886,23804,0
2008-06-16,9.4886,9.523,9.3976,9.4174,35499,0
2008-06-17,9.3834,9.3976,9.2435,9.3195,33824,0
2008-06-18,9.584,9.584,9.1951,9.3272,54209,0
2008-06-19,9.333,9.909,9.2435,9.4233,99583,0
2008-06-20,9.4174,9.627,9.4055,9.4174,51291,0
2008-06-23,9.538,9.538,9.215,9.2435,37193,0
2008-06-24,9.1437,9.2845,9.1437,9.2493,52206,0
2008-06-25,9.4115,9.4647,9.2925,9.458,33176,0
2008-06-26,9.4302,9.523,9.4302,9.4956,21087,0
2008-06-27,9.4956,9.591,9.4233,9.4886,30818,0
2008-06-30,9.3834,9.661,9.3834,9.4886,39263,0
2008-07-01,9.517,9.517,9.3834,9.4816,56810,0
2008-07-02,9.4816,9.591,9.4055,9.591,12967,0
2008-07-03,9.509,9.509,9.4302,9.458,16035,0
2008-07-07,9.458,9.523,9.4115,9.4886,35839,0
2008-07-08,9.755,9.755,9.4372,9.4501,27333,0
2008-07-09,9.4886,9.661,9.4501,9.584,13797,0
2008-07-10,9.591,9.591,9.4956,9.559,10003,0
2008-07-11,9.531,9.564,9.4956,9.4956,8021,0
2008-07-14,9.4886,9.4886,9.3834,9.4115,8401,0
2008-07-15,9.3976,9.4886,9.3469,9.3627,27746,0
2008-07-16,9.4174,9.4174,9.3834,9.3834,5304,0
2008-07-17,9.3538,9.696,9.3538,9.531,43951,0
2008-07-18,9.4886,9.559,9.4886,9.4956,8265,0
2008-07-21,9.523,9.559,9.4956,9.544,21138,0
2008-07-22,9.509,9.509,9.4174,9.4302,39933,0
2008-07-23,9.4886,9.4886,9.4233,9.4233,14782,0
2008-07-24,9.4816,9.576,9.4233,9.517,25880,0
2008-07-25,9.503,9.627,9.4233,9.523,28130,0
2008-07-28,9.762,9.762,9.4115,9.4115,23241,0
2008-07-29,9.4886,9.4886,9.3538,9.4501,16309,0
2008-07-30,9.4727,9.4727,9.3627,9.4174,13155,0
2008-07-31,9.627,9.627,9.4233,9.4501,9369,0
2008-08-01,9.4886,9.531,9.4233,9.4233,16502,0
2008-08-04,9.4501,9.57,9.4372,9.4647,10877,0
2008-08-05,9.458,9.4727,9.4372,9.4647,16959,0
2008-08-06,9.523,9.552,9.4501,9.4886,10169,0
2008-08-07,9.559,9.559,9.4647,9.4727,18166,0
2008-08-08,9.523,9.564,9.4501,9.4727,13610,0
2008-08-11,9.4886,9.4886,9.4501,9.4501,28660,0
2008-08-12,9.4501,9.591,9.4302,9.544,37038,0
2008-08-13,9.4956,9.531,9.4302,9.4372,12656,0
2008-08-14,9.4501,9.705,9.4501,9.559,27869,0
2008-08-15,9.517,9.762,9.517,9.611,11759,0
2008-08-18,9.57,9.647,9.559,9.604,16901,0
2008-08-19,9.544,9.591,9.4886,9.523,16291,0
2008-08-20,9.503,9.604,9.4886,9.4886,14289,0
2008-08-21,9.4501,9.584,9.3976,9.4647,13989,0
2008-08-22,9.4647,9.559,9.4501,9.531,9824,0
2008-08-25,9.523,9.627,9.523,9.584,18940,0
2008-08-26,9.762,9.762,9.4886,9.523,21075,0
2008-08-27,9.523,9.627,9.4501,9.4956,30353,0
2008-08-28,9.559,9.696,9.4647,9.661,10034,0
2008-08-29,9.762,9.762,9.627,9.627,3918,0
2008-09-02,9.682,9.688,9.4647,9.509,35774,0
2008-09-03,9.509,9.604,9.509,9.559,14929,0
2008-09-04,9.531,9.559,9.503,9.544,17889,0
2008-09-05,9.523,9.627,9.4886,9.559,11815,0
2008-09-08,9.4886,9.584,9.4501,9.509,8896,0
2008-09-09,9.503,9.591,9.4886,9.523,19714,0
2008-09-10,9.523,9.538,9.4816,9.531,17267,0
2008-09-11,9.4886,9.559,9.4372,9.523,16203,0
2008-09-12,9.523,9.634,9.2925,9.523,40196,0
2008-09-15,9.2282,9.523,9.2282,9.4647,41434,0
2008-09-16,9.4174,9.4174,9.1367,9.1597,68101,0
2008-09-17,9.3775,9.3775,8.3709,8.5373,97747,0
2008-09-18,8.4206,8.4406,7.3319,7.8483,325458,0
2008-09-19,7.6039,8.4749,7.6039,8.288,53924,0
2008-09-22,8.1618,8.2954,7.7646,7.8064,76727,0
2008-09-23,7.6809,7.918,7.6809,7.8898,34231,0
2008-09-24,7.8974,7.9243,7.6737,7.8132,85869,0
2008-09-25,7.9451,8.092,7.7784,8.057,95275,0
2008-09-26,7.953,7.9665,7.7436,7.7502,38428,0
2008-09-29,7.8132,7.8132,7.3319,7.548,25443,0
2008-09-30,7.4715,7.6737,7.4152,7.6596,58013,0
2008-10-01,7.6596,7.918,7.5831,7.8827,21972,0
2008-10-02,8.5106,8.5106,7.6388,7.8483,58255,0
2008-10-03,7.8203,7.9735,7.8132,7.8132,65922,0
2008-10-06,7.8132,8.5594,6.9832,7.199,90449,0
2008-10-07,7.199,8.1618,7.0947,7.6877,125081,0
2008-10-08,7.3245,7.7994,6.9759,7.6039,92402,0
2008-10-09,7.3945,7.4715,6.0831,6.2713,48864,0
2008-10-10,5.9297,6.0345,4.3877,5.03,120255,0
2008-10-13,5.267,6.467,5.0716,6.2086,103756,0
2008-10-14,6.2086,6.7807,6.2086,6.3621,81345,0
2008-10-15,6.3831,6.5158,6.3484,6.3831,33770,0
2008-10-16,6.7946,6.7946,6.3831,6.5227,31262,0
2008-10-17,6.4595,6.8019,6.3831,6.8019,52850,0
2008-10-20,6.9625,7.2064,6.6625,6.8644,35010,0
2008-10-21,6.7738,7.6039,6.7389,7.1925,34686,0
2008-10-22,7.0457,7.9106,7.0457,7.9106,42200,0
2008-10-23,8.092,8.1896,7.6737,7.6737,17729,0
2008-10-24,7.6737,7.904,7.1157,7.1157,42084,0
2008-10-27,7.1856,7.4992,7.1359,7.1856,44761,0
2008-10-28,7.5339,7.5339,7.1359,7.1359,59636,0
2008-10-29,7.4644,7.4715,7.1856,7.3245,24429,0
2008-10-30,7.2203,7.6039,7.1856,7.1856,35876,0
2008-10-31,7.2064,7.3945,7.1507,7.1507,23676,0
2008-11-03,7.4435,7.4435,6.9548,6.9548,37138,0
2008-11-04,7.0113,7.0806,6.9548,7.0457,31853,0
2008-11-05,7.0457,7.4575,7.0457,7.4435,62395,0
2008-11-06,7.4923,7.5339,7.3945,7.5339,45824,0
2008-11-07,7.5339,7.8483,7.5274,7.7502,18913,0
2008-11-10,7.8132,7.8132,7.5274,7.5274,21730,0
2008-11-11,7.5128,7.5274,7.3245,7.3245,30535,0
2008-11-12,7.3881,7.3945,7.1296,7.2272,34907,0
2008-11-13,7.1573,7.36,7.1573,7.3459,26269,0
2008-11-14,7.5339,7.6596,7.2902,7.548,49455,0
2008-11-17,7.4644,7.6388,7.1783,7.3391,42829,0
2008-11-18,7.2551,7.3669,7.0806,7.2064,26648,0
2008-11-19,7.1225,7.3113,6.5859,6.8714,67433,0
2008-11-20,7.3113,7.3113,6.2783,6.2783,23562,0
2008-11-21,6.5918,6.5918,6.3134,6.3831,33537,0
2008-11-24,6.7667,6.7667,6.3274,6.3484,30281,0
2008-11-25,6.4531,6.467,6.2224,6.2504,32710,0
2008-11-26,6.0345,6.2299,6.0345,6.1528,28954,0
2008-11-28,6.2224,6.2783,6.1314,6.1667,18024,0
2008-12-01,6.6625,6.6625,5.9648,6.0345,45965,0
2008-12-02,5.9785,6.2783,5.9785,6.2783,38472,0
2008-12-03,6.1391,6.1391,5.9992,6.0345,30074,0
2008-12-04,6.613,6.6272,5.9992,5.9992,20704,0
2008-12-05,5.9648,6.0345,5.8948,5.9715,27969,0
2008-12-08,5.9648,6.1391,5.755,5.9992,60342,0
2008-12-09,5.9018,6.6899,5.755,6.2783,64990,0
2008-12-10,6.2783,6.2783,5.8387,6.0691,41887,0
2008-12-11,6.0691,6.1314,5.8461,5.86,36328,0
2008-12-12,5.8809,6.055,5.86,5.9089,34601,0
2008-12-15,5.9992,6.2086,5.9297,6.0625,56165,0
2008-12-16,6.0205,6.0625,5.7898,5.86,58571,0
2008-12-17,5.8249,5.86,5.3088,5.7622,88327,0
2008-12-18,5.6644,5.8041,5.483,5.6505,59815,0
2008-12-19,5.6505,5.7898,5.6505,5.7066,79766,0
2008-12-22,5.7201,5.7898,5.6574,5.7201,41164,0
2008-12-23,5.7201,5.755,5.6226,5.6296,79076,0
2008-12-24,5.5809,5.9227,5.5809,5.8809,59044,0
2008-12-26,5.797,6.1041,5.797,5.9648,49670,0
2008-12-29,5.9089,5.9992,5.7695,5.8041,93458,0
2008-12-30,5.7278,6.4531,5.7278,6.3484,155092,0
2008-12-31,6.2713,6.6204,6.2713,6.4946,99373,0
2009-01-02,6.4879,7.0113,6.4879,6.9971,25090,0
2009-01-05,6.9971,7.0739,6.9065,7.0594,62854,0
2009-01-06,7.0457,7.36,7.0457,7.3527,44954,0
2009-01-07,7.2551,7.4295,7.2272,7.3881,25695,0
2009-01-08,7.2693,7.6737,7.2272,7.6737,24730,0
2009-01-09,7.6737,7.8692,7.6039,7.8409,54780,0
2009-01-12,7.7436,7.8619,7.7089,7.8267,21802,0
2009-01-13,7.8692,7.8692,7.6039,7.6039,20432,0
2009-01-14,7.5274,7.5968,7.0113,7.1856,89773,0
2009-01-15,7.2481,7.3669,7.1225,7.2693,33306,0
2009-01-16,7.234,7.6665,7.234,7.6179,21843,0
2009-01-20,7.7784,7.7854,7.4784,7.7784,9959,0
2009-01-21,7.7784,7.7784,7.6388,7.6388,19930,0
2009-01-22,7.6737,7.8409,7.6316,7.7854,32489,0
2009-01-23,7.6316,7.6665,7.3803,7.4366,28745,0
2009-01-26,7.6039,7.6737,7.4016,7.6737,29848,0
2009-01-27,7.8409,7.8409,7.6877,7.7089,30008,0
2009-01-28,7.7089,7.7574,7.5901,7.7574,17279,0
2009-01-29,7.8409,7.8483,7.6737,7.8483,37553,0
2009-01-30,7.8483,7.8762,7.8064,7.8342,36071,0
2009-02-02,7.7922,7.8827,7.6737,7.7711,32064,0
2009-02-03,7.8132,7.8132,7.548,7.6947,19490,0
2009-02-04,7.7228,7.8267,7.6947,7.8267,24686,0
2009-02-05,7.8132,7.8827,7.6737,7.7574,69964,0
2009-02-06,7.7574,7.8551,7.7574,7.8483,22829,0
2009-02-09,7.8483,7.9873,7.8409,7.9873,29835,0
2009-02-10,7.9735,8.0152,7.9382,7.9382,36603,0
2009-02-11,7.9382,8.1685,7.9382,8.0358,32117,0
2009-02-12,8.0358,8.2453,8.0087,8.2248,36336,0
2009-02-13,8.1475,8.3639,8.092,8.1618,47225,0
2009-02-17,8.092,8.1896,7.7784,7.918,45059,0
2009-02-18,8.2522,8.2522,7.7017,7.7784,23077,0
2009-02-19,7.6737,8.0231,7.6737,7.9319,19763,0
2009-02-20,7.9451,7.9451,7.5339,7.6947,27752,0
2009-02-23,7.6388,7.6947,7.5065,7.5621,56982,0
2009-02-24,7.5065,7.6737,7.5065,7.5128,20526,0
2009-02-25,7.5759,7.7228,7.5339,7.6877,7642,0
2009-02-26,7.6388,8.092,7.6388,7.8483,22954,0
2009-02-27,7.9873,8.2954,7.8827,8.1896,16705,0
2009-03-02,8.7114,8.7114,7.7436,7.7574,31443,0
2009-03-03,7.7994,7.7994,7.6039,7.7228,29112,0
2009-03-04,7.8551,7.9106,7.5901,7.7854,22766,0
2009-03-05,7.8132,7.8132,7.6809,7.7994,7407,0
2009-03-06,7.918,7.9243,7.7436,7.7922,15609,0
2009-03-09,7.7436,7.7436,7.5339,7.5339,8895,0
2009-03-10,7.5339,7.8064,7.5339,7.5831,23250,0
2009-03-11,7.6737,7.7436,7.5415,7.7089,16123,0
2009-03-12,7.6737,7.8132,7.5759,7.7089,30363,0
2009-03-13,7.6737,7.7228,7.4992,7.5128,38474,0
2009-03-16,7.5128,7.6039,7.5065,7.548,26781,0
2009-03-17,7.6039,7.8827,7.5901,7.6737,21436,0
2009-03-18,7.6737,7.8827,7.6388,7.7153,22761,0
2009-03-19,7.8132,7.8483,7.5204,7.8064,34317,0
2009-03-20,7.7784,7.918,7.7784,7.8132,18594,0
2009-03-23,7.8483,7.953,7.6809,7.7436,26255,0
2009-03-24,7.8132,7.8132,7.6388,7.8132,9644,0
2009-03-25,7.8827,7.9106,7.8132,7.8551,10541,0
2009-03-26,7.9665,7.9941,7.7574,7.9319,17894,0
2009-03-27,7.8483,7.9382,7.7646,7.9382,11165,0
2009-03-30,7.6737,7.9106,7.6249,7.7089,28762,0
2009-03-31,7.8409,7.8619,7.5968,7.7574,24961,0
2009-04-01,7.8898,7.9941,7.6665,7.8203,13503,0
2009-04-02,7.8132,7.8203,7.7436,7.7436,14100,0
2009-04-03,7.7089,7.9665,7.6809,7.953,13674,0
2009-04-06,7.918,8.2453,7.7153,7.7784,28328,0
2009-04-07,7.7854,7.9382,7.7854,7.9106,25691,0
2009-04-08,7.8483,8.092,7.8483,8.0496,20772,0
2009-04-09,7.953,8.1821,7.953,8.0714,26783,0
2009-04-13,8.1755,8.1968,7.953,8.1968,21784,0
2009-04-14,8.1279,8.1968,8.0231,8.1896,20913,0
2009-04-15,8.1968,8.288,8.0786,8.1618,11289,0
2009-04-16,8.1968,8.4354,8.1968,8.4354,19861,0
2009-04-17,8.4406,8.4695,8.3558,8.4695,9841,0
2009-04-20,8.3356,8.4141,8.2453,8.3226,24858,0
2009-04-21,8.3021,8.5373,8.3021,8.3021,12638,0
2009-04-22,8.3356,8.4695,8.2174,8.2954,30969,0
2009-04-23,8.504,8.504,8.2315,8.349,17967,0
2009-04-24,8.4069,8.4069,8.2954,8.3299,13603,0
2009-04-27,8.4273,8.4273,8.2742,8.3156,19762,0
2009-04-28,8.3709,8.4069,8.2601,8.288,40156,0
2009-04-29,8.3709,8.3709,8.288,8.3156,29697,0
2009-04-30,8.3156,8.4695,8.3156,8.4695,51679,0
2009-05-01,8.5106,8.5106,8.3226,8.4973,24049,0
2009-05-04,8.4749,8.6298,8.3929,8.5954,31784,0
2009-05-05,8.6298,8.6298,8.3356,8.504,46163,0
2009-05-06,8.5954,8.6857,8.5178,8.6517,30630,0
2009-05-07,8.7179,8.7623,8.5665,8.7467,22893,0
2009-05-08,8.6642,8.9,8.6298,8.9,28063,0
2009-05-11,8.9,8.9076,8.672,8.7179,20179,0
2009-05-12,8.7887,8.7887,8.645,8.6517,21029,0
2009-05-13,8.3993,8.8605,8.3993,8.581,56831,0
2009-05-14,8.5954,8.5954,8.4206,8.4559,46363,0
2009-05-15,8.4406,8.5178,8.3929,8.4206,43361,0
2009-05-18,8.3929,8.581,8.3929,8.5665,20256,0
2009-05-19,8.9076,8.9076,8.5291,8.8468,38431,0
2009-05-20,8.6921,8.8735,8.6298,8.6857,46649,0
2009-05-21,8.7887,8.7887,8.6155,8.679,14528,0
2009-05-22,8.6857,8.6857,8.581,8.6298,18819,0
2009-05-26,8.8401,8.8401,8.5178,8.5523,29554,0
2009-05-27,8.6155,8.6517,8.5441,8.6026,34833,0
2009-05-28,8.6155,8.755,8.6101,8.6298,28005,0
2009-05-29,8.5665,8.8468,8.5441,8.672,25950,0
2009-06-01,8.8185,8.8185,8.6921,8.7697,28093,0
2009-06-02,8.7697,8.827,8.49,8.7259,27768,0
2009-06-03,8.7259,8.8468,8.5738,8.5738,26947,0
2009-06-04,8.6155,8.6371,8.5441,8.5738,9889,0
2009-06-05,8.6155,8.7179,8.6026,8.6517,31735,0
2009-06-08,8.7179,9.3469,8.4749,8.5291,17435,0
2009-06-09,8.5523,8.8468,8.5523,8.8468,15951,0
2009-06-10,8.7179,8.8661,8.672,8.7887,37170,0
2009-06-11,8.8401,8.8605,8.6101,8.7037,20616,0
2009-06-12,8.7887,8.8661,8.5594,8.6642,31411,0
2009-06-15,8.6517,8.8661,8.5106,8.7887,15336,0
2009-06-16,9.0357,9.0357,8.6921,8.755,12387,0
2009-06-17,8.7887,8.9216,8.6578,8.7835,6134,0
2009-06-18,8.8605,8.9216,8.5738,8.7887,27522,0
2009-06-19,8.7887,8.8847,8.6857,8.7114,18712,0
2009-06-22,8.7887,8.7887,8.5523,8.6101,15822,0
2009-06-23,8.7835,8.7887,8.6517,8.7179,25340,0
2009-06-24,8.6969,8.7835,8.6517,8.7835,9397,0
2009-06-25,8.7887,8.8931,8.7887,8.827,12898,0
2009-06-26,8.9291,8.9711,8.7179,8.7963,23561,0
2009-06-29,8.827,8.827,8.6026,8.6921,24826,0
2009-06-30,8.755,9.0602,8.6969,8.8605,34391,0
2009-07-01,9.0148,9.3469,8.8605,8.9291,52471,0
2009-07-02,8.9291,9.0679,8.7406,8.8529,16072,0
2009-07-06,8.8034,8.9636,8.8034,8.9151,5137,0
2009-07-07,8.7887,8.9994,8.645,8.6921,43176,0
2009-07-08,8.9994,9.1951,8.827,8.9356,43818,0
2009-07-09,9.0289,9.1522,8.9711,8.9711,21649,0
2009-07-10,8.9994,9.1437,8.9918,9.117,6605,0
2009-07-13,9.1367,9.3893,8.9076,8.9994,29483,0
2009-07-14,9.0679,9.0736,8.9216,8.9291,13783,0
2009-07-15,8.9291,9.1367,8.8529,8.8529,24047,0
2009-07-16,8.8931,9.0224,8.8931,9.0224,8021,0
2009-07-17,9.0224,9.0679,8.9291,9.0421,7276,0
2009-07-20,8.9994,9.1302,8.9636,9.1302,7814,0
2009-07-21,9.1055,9.1235,8.9636,9.0289,21416,0
2009-07-22,8.8661,9.0224,8.8661,8.9851,8021,0
2009-07-23,8.7887,9.1367,8.7887,9.0602,21674,0
2009-07-24,8.9216,9.0602,8.9216,9.0564,5375,0
2009-07-27,9.0564,9.0564,8.9291,9.0148,22371,0
2009-07-28,8.9636,9.0148,8.7771,8.8735,26838,0
2009-07-29,8.8735,9.0289,8.8735,8.9512,7669,0
2009-07-30,8.9994,9.1367,8.9994,9.0069,25303,0
2009-07-31,9.11,9.1367,9.0069,9.1055,17854,0
2009-08-03,9.2796,9.2796,8.9636,9.1671,32289,0
2009-08-04,9.1951,9.2796,9.117,9.2796,10433,0
2009-08-05,9.2796,9.584,9.2282,9.333,40684,0
2009-08-06,9.3834,9.4956,9.0822,9.1951,30872,0
2009-08-07,9.0736,9.2796,9.0736,9.1437,29971,0
2009-08-10,9.1951,9.4174,9.1302,9.4174,12368,0
2009-08-11,9.3469,9.3775,9.209,9.3469,20092,0
2009-08-12,9.3834,9.4886,9.2435,9.2435,40328,0
2009-08-13,9.2845,9.2845,9.209,9.2282,20705,0
2009-08-14,9.2992,9.2992,9.215,9.2435,14491,0
2009-08-17,9.2435,9.2568,9.117,9.1597,18696,0
2009-08-18,9.11,9.3469,9.11,9.222,25199,0
2009-08-19,9.2282,9.3469,9.2282,9.2845,15506,0
2009-08-20,9.2282,9.3129,9.0901,9.2014,25845,0
2009-08-21,9.2718,9.2925,9.1812,9.2845,9640,0
2009-08-24,9.1951,9.3195,9.1951,9.3129,8908,0
2009-08-25,9.306,9.3469,9.1748,9.306,46731,0
2009-08-26,9.2282,9.3469,9.1055,9.117,32096,0
2009-08-27,9.0901,9.2796,9.0901,9.1437,19401,0
2009-08-28,9.097,9.215,9.097,9.1812,23401,0
2009-08-31,9.2493,9.3893,9.215,9.3272,25940,0
2009-09-01,9.2845,9.4647,9.2845,9.2925,11355,0
2009-09-02,9.552,9.552,9.1597,9.209,24511,0
2009-09-03,9.209,9.2638,9.209,9.209,8664,0
2009-09-04,9.1748,9.3775,9.1748,9.2845,45518,0
2009-09-08,9.3469,9.4302,9.2925,9.4302,17627,0
2009-09-09,9.4115,9.4115,9.215,9.2638,11423,0
2009-09-10,9.333,9.333,9.306,9.3129,3763,0
2009-09-11,9.2845,9.3687,9.222,9.3687,37888,0
2009-09-14,9.3469,9.3893,9.215,9.2435,33437,0
2009-09-15,9.2435,9.2796,9.0357,9.2014,67830,0
2009-09-16,9.209,9.2493,9.1367,9.2435,20308,0
2009-09-17,9.1892,9.2493,9.1437,9.1951,26527,0
2009-09-18,9.1951,9.3195,9.1951,9.3195,20730,0
2009-09-21,9.0901,9.2845,9.0901,9.1892,32912,0
2009-09-22,9.2352,9.3775,9.2282,9.3775,22149,0
2009-09-23,9.3834,9.4055,9.341,9.4055,25504,0
2009-09-24,9.4115,9.559,9.3834,9.523,65672,0
2009-09-25,9.611,9.661,9.559,9.661,23177,0
2009-09-28,9.647,9.77,9.647,9.748,21325,0
2009-09-29,9.791,9.798,9.696,9.791,28755,0
2009-09-30,9.841,10.05,9.798,9.849,49966,0
2009-10-01,9.957,9.957,9.647,9.72,34724,0
2009-10-02,9.741,9.813,9.523,9.531,41223,0
2009-10-05,9.564,9.728,9.4816,9.559,39424,0
2009-10-06,9.57,9.661,9.531,9.584,35300,0
2009-10-07,9.584,9.661,9.564,9.627,13182,0
2009-10-08,9.634,9.661,9.458,9.559,21575,0
2009-10-09,9.4647,9.523,9.0602,9.458,36165,0
2009-10-12,9.4886,9.544,9.3834,9.4372,23503,0
2009-10-13,9.4372,9.4886,9.4174,9.4816,34241,0
2009-10-14,9.4886,9.544,9.2638,9.3469,32722,0
2009-10-15,9.209,9.4174,8.8735,9.3129,50986,0
2009-10-16,9.2845,9.4886,9.2845,9.4372,29314,0
2009-10-19,9.4647,9.4647,9.2992,9.4501,27708,0
2009-10-20,9.4302,9.997,9.3834,9.762,32793,0
2009-10-21,9.682,9.682,9.4886,9.576,14120,0
2009-10-22,9.597,9.705,9.531,9.531,29202,0
2009-10-23,9.564,9.57,9.538,9.538,4091,0
2009-10-26,9.544,9.675,9.509,9.675,36835,0
2009-10-27,9.627,9.696,9.62,9.661,11092,0
2009-10-28,9.675,9.696,9.668,9.668,2946,0
2009-10-29,9.668,9.688,9.509,9.647,27707,0
2009-10-30,9.641,9.798,9.564,9.675,17047,0
2009-11-02,9.668,9.741,9.4886,9.675,12850,0
2009-11-03,9.655,9.77,9.655,9.675,8889,0
2009-11-04,9.668,9.827,9.668,9.728,26123,0
2009-11-05,9.634,9.696,9.576,9.62,12895,0
2009-11-06,9.3687,9.559,9.222,9.2845,39066,0
2009-11-09,9.2796,9.4174,9.2638,9.3129,95683,0
2009-11-10,9.3687,9.4115,9.3129,9.3538,24103,0
2009-11-11,9.306,9.4886,9.306,9.4886,19760,0
2009-11-12,9.4816,9.559,9.2796,9.509,77067,0
2009-11-13,9.4174,9.552,9.3538,9.4816,57612,0
2009-11-16,9.4727,9.523,9.4727,9.4727,18802,0
2009-11-17,9.503,9.523,9.2493,9.3893,38299,0
2009-11-18,9.4174,9.509,9.3775,9.4816,16833,0
2009-11-19,9.4302,9.509,9.2493,9.3469,39600,0
2009-11-20,9.4727,9.523,9.0148,9.0224,45475,0
2009-11-23,9.0289,9.2435,9.0289,9.1367,49269,0
2009-11-24,9.209,9.306,9.1892,9.306,20587,0
2009-11-25,9.1951,9.3129,9.1951,9.2796,23089,0
2009-11-27,9.1951,9.3195,9.1951,9.3129,10937,0
2009-11-30,9.4501,9.4501,9.3469,9.3775,12108,0
2009-12-01,9.523,9.604,9.2493,9.503,63025,0
2009-12-02,9.4886,9.627,9.4886,9.544,21615,0
2009-12-03,9.523,9.661,9.523,9.544,39582,0
2009-12-04,9.77,9.77,9.531,9.531,14722,0
2009-12-07,9.552,9.641,9.544,9.564,10148,0
2009-12-08,9.559,9.584,9.4501,9.559,20527,0
2009-12-09,9.627,9.785,9.62,9.785,30357,0
2009-12-10,9.785,9.976,9.627,9.833,39160,0
2009-12-11,9.929,10.118,9.929,10.103,24135,0
2009-12-14,10.118,10.118,9.934,10.08,19954,0
2009-12-15,10.043,10.08,9.909,10.015,28833,0
2009-12-16,9.779,10.08,9.538,10.015,22450,0
2009-12-17,10.015,10.11,9.997,10.015,26134,0
2009-12-18,10.08,10.213,9.909,10.213,45702,0
2009-12-21,10.253,10.463,10.198,10.253,52879,0
2009-12-22,10.094,10.158,10.005,10.057,41114,0
2009-12-23,10.043,10.118,9.661,9.661,35135,0
2009-12-24,9.682,9.696,9.458,9.4886,28377,0
2009-12-28,9.4174,9.627,9.222,9.2435,59351,0
2009-12-29,9.2493,9.2796,9.1812,9.2014,33853,0
2009-12-30,9.209,9.4174,9.1597,9.4115,36735,0
2009-12-31,9.4727,9.57,9.4647,9.564,26260,0
2010-01-04,9.57,9.634,9.4421,9.544,15596,0
2010-01-05,9.734,9.734,9.4174,9.4816,31434,0
2010-01-06,9.3627,9.4816,9.3469,9.4647,26393,0
2010-01-07,9.4372,9.4421,9.341,9.341,19851,0
2010-01-08,9.3469,9.3834,9.3195,9.3469,12074,0
2010-01-11,9.3272,9.4501,9.3195,9.3687,47682,0
2010-01-12,9.3687,9.523,9.3627,9.523,32401,0
2010-01-13,9.4302,9.734,9.4302,9.668,40789,0
2010-01-14,9.696,9.798,9.675,9.798,15985,0
2010-01-15,9.559,9.634,9.559,9.576,33518,0
2010-01-19,9.576,9.641,9.57,9.57,16055,0
2010-01-20,9.552,9.576,9.509,9.576,10146,0
2010-01-21,9.517,9.62,9.4501,9.4501,23135,0
2010-01-22,9.4302,9.4501,9.4055,9.4233,16808,0
2010-01-25,9.4233,9.57,9.3976,9.4174,38302,0
2010-01-26,9.4372,9.597,9.4372,9.458,32372,0
2010-01-27,9.4816,9.627,9.4501,9.503,23974,0
2010-01-28,9.559,9.641,9.4174,9.4816,33165,0
2010-01-29,9.611,9.611,9.4886,9.4886,5706,0
2010-02-01,9.734,9.734,9.4174,9.531,25491,0
2010-02-02,9.4302,9.564,9.3775,9.4886,30623,0
2010-02-03,9.3893,9.531,9.3834,9.509,28092,0
2010-02-04,9.503,9.509,9.4421,9.4956,13840,0
2010-02-05,9.4421,9.57,9.4421,9.564,34312,0
2010-02-08,9.544,9.544,9.4174,9.4372,14764,0
2010-02-09,9.4233,9.4647,9.4233,9.4372,12739,0
2010-02-10,9.458,9.458,9.3893,9.4501,10720,0
2010-02-11,9.4421,9.4421,9.3834,9.3834,16565,0
2010-02-12,9.3469,9.3834,9.2796,9.306,33280,0
2010-02-16,9.2796,9.2992,9.215,9.2992,25893,0
2010-02-17,9.2493,9.3469,9.2493,9.3195,20942,0
2010-02-18,9.3469,9.3627,9.333,9.3627,5308,0
2010-02-19,9.3627,9.3976,9.2796,9.3129,16868,0
2010-02-22,9.1812,9.3976,9.1812,9.2992,38590,0
2010-02-23,9.458,9.503,9.306,9.4647,26007,0
2010-02-24,9.503,9.627,9.503,9.591,33399,0
2010-02-25,9.634,9.634,9.4174,9.584,35318,0
2010-02-26,9.62,9.62,9.4174,9.509,17780,0
2010-03-01,9.597,9.597,9.4372,9.4372,25402,0
2010-03-02,9.584,9.584,9.4174,9.4372,32961,0
2010-03-03,9.3893,9.4055,9.333,9.3469,24047,0
2010-03-04,9.306,9.4174,9.306,9.3129,23290,0
2010-03-05,9.4302,9.4372,9.3272,9.3469,25364,0
2010-03-08,9.4055,9.591,9.3469,9.3834,68593,0
2010-03-09,9.4233,9.509,9.3627,9.503,26970,0
2010-03-10,9.523,9.523,9.4886,9.523,13021,0
2010-03-11,9.4501,9.523,9.3893,9.4886,31731,0
2010-03-12,9.509,9.523,9.4421,9.509,13063,0
2010-03-15,9.509,9.531,9.4302,9.531,17760,0
2010-03-16,9.531,9.584,9.458,9.576,22816,0
2010-03-17,9.576,9.604,9.544,9.591,17525,0
2010-03-18,9.552,9.559,9.4647,9.4647,20686,0
2010-03-19,9.458,9.523,9.4174,9.523,10751,0
2010-03-22,9.458,9.591,9.458,9.591,14303,0
2010-03-23,9.591,9.647,9.564,9.611,12859,0
2010-03-24,9.627,9.627,9.544,9.559,15491,0
2010-03-25,9.544,9.591,9.531,9.559,27973,0
2010-03-26,9.591,9.661,9.4956,9.62,16425,0
2010-03-29,9.611,9.661,9.4886,9.627,30500,0
2010-03-30,9.647,9.647,9.503,9.523,17871,0
2010-03-31,9.576,9.597,9.517,9.538,17315,0
2010-04-01,9.627,9.627,9.3538,9.4233,39824,0
2010-04-05,9.4233,9.4233,9.3538,9.3834,14991,0
2010-04-06,9.3834,9.4886,9.3469,9.3469,25524,0
2010-04-07,9.3469,9.4816,9.2638,9.2845,17739,0
2010-04-08,9.2493,9.4055,9.209,9.3195,34754,0
2010-04-09,9.3627,9.3627,9.2493,9.3129,11609,0
2010-04-12,9.2845,9.4174,9.2718,9.3627,22882,0
2010-04-13,9.4174,9.517,9.4055,9.4886,31422,0
2010-04-14,9.503,9.604,9.3976,9.3976,58273,0
2010-04-15,9.4055,9.4302,9.3195,9.4302,23153,0
2010-04-16,9.4302,9.4302,9.3469,9.3687,11951,0
2010-04-19,9.3538,9.4816,9.3469,9.3687,15882,0
2010-04-20,9.3538,9.4115,9.341,9.3469,36718,0
2010-04-21,9.3129,9.3627,9.3129,9.3627,12614,0
2010-04-22,9.3627,9.3627,9.2845,9.3195,25613,0
2010-04-23,9.3517,9.3517,9.3109,9.3253,20520,0
2010-04-26,9.3272,9.3834,9.2925,9.3627,27849,0
2010-04-27,9.3976,9.4886,9.3976,9.4886,16851,0
2010-04-28,9.4956,9.627,9.4501,9.4886,60268,0
2010-04-29,9.696,9.77,9.4886,9.713,34057,0
2010-04-30,9.741,9.77,9.634,9.634,22127,0
2010-05-03,9.696,9.77,9.688,9.696,37926,0
2010-05-04,9.696,9.762,9.696,9.72,11605,0
2010-05-05,9.779,9.779,9.713,9.734,12420,0
2010-05-06,9.748,9.827,9.559,9.827,43159,0
2010-05-07,9.863,9.863,9.4886,9.517,7161,0
2010-05-10,9.559,9.77,9.531,9.564,13510,0
2010-05-11,9.748,9.748,9.531,9.591,20554,0
2010-05-12,9.688,9.762,9.57,9.641,15004,0
2010-05-13,9.705,9.705,9.4501,9.597,53565,0
2010-05-14,9.564,9.661,9.564,9.634,18669,0
2010-05-17,9.604,9.661,9.4174,9.62,41311,0
2010-05-18,9.597,9.661,9.4174,9.544,61266,0
2010-05-19,9.4055,9.627,9.4055,9.531,27798,0
2010-05-20,9.523,9.523,9.3129,9.341,34636,0
2010-05-21,9.341,9.3893,9.341,9.3893,7598,0
2010-05-24,9.3893,9.517,9.3893,9.4956,17539,0
2010-05-25,9.458,9.4956,9.3469,9.4501,18490,0
2010-05-26,9.509,9.591,9.4174,9.552,18109,0
2010-05-27,9.634,9.634,9.509,9.538,10520,0
2010-05-28,9.627,9.627,9.517,9.517,6284,0
2010-06-01,9.627,9.627,9.517,9.62,21586,0
2010-06-02,9.604,9.604,9.3538,9.591,47587,0
2010-06-03,9.627,9.647,9.517,9.584,31375,0
2010-06-04,9.523,9.668,9.523,9.634,37340,0
2010-06-07,9.647,9.661,9.591,9.611,21600,0
2010-06-08,9.591,9.696,9.584,9.611,47786,0
2010-06-09,9.705,9.762,9.591,9.634,22763,0
2010-06-10,9.82,9.879,9.696,9.696,22075,0
2010-06-11,9.696,9.748,9.597,9.597,20703,0
2010-06-14,9.705,9.748,9.584,9.627,27823,0
2010-06-15,9.682,9.902,9.559,9.675,29691,0
2010-06-16,9.57,9.77,9.523,9.728,29742,0
2010-06-17,9.696,9.87,9.696,9.833,12035,0
2010-06-18,9.833,9.863,9.77,9.77,14530,0
2010-06-21,9.849,9.849,9.696,9.696,19116,0
2010-06-22,9.755,10.043,9.627,9.627,15862,0
2010-06-23,9.661,9.72,9.604,9.627,19334,0
2010-06-24,9.696,9.696,9.538,9.591,14117,0
2010-06-25,9.591,10.027,9.559,9.951,57415,0
2010-06-28,9.943,9.97,9.675,9.77,47973,0
2010-06-29,9.696,9.934,9.682,9.682,37003,0
2010-06-30,9.744,9.795,9.529,9.584,45776,0
2010-07-01,9.627,9.627,9.503,9.57,29417,0
2010-07-02,9.591,9.688,9.552,9.688,12853,0
2010-07-06,9.741,9.741,9.576,9.627,19007,0
2010-07-07,9.655,9.661,9.576,9.634,15141,0
2010-07-08,9.627,9.696,9.523,9.661,51078,0
2010-07-09,9.661,9.688,9.564,9.688,10083,0
2010-07-12,9.762,9.762,9.591,9.591,15291,0
2010-07-13,9.688,9.734,9.597,9.661,19475,0
2010-07-14,9.688,9.734,9.597,9.705,17565,0
2010-07-15,9.688,9.762,9.682,9.682,7983,0
2010-07-16,9.634,9.688,9.559,9.634,30987,0
2010-07-19,9.688,9.734,9.661,9.734,4587,0
2010-07-20,9.734,9.748,9.62,9.734,13766,0
2010-07-21,9.688,9.728,9.668,9.696,14698,0
2010-07-22,9.734,9.77,9.627,9.634,25151,0
2010-07-23,9.641,9.705,9.641,9.688,11532,0
2010-07-26,9.688,9.688,9.627,9.641,16296,0
2010-07-27,9.675,9.713,9.661,9.675,11037,0
2010-07-28,9.791,9.791,9.661,9.705,17669,0
2010-07-29,9.713,9.741,9.675,9.734,7862,0
2010-07-30,9.734,9.77,9.627,9.647,18385,0
2010-08-02,9.734,9.734,9.597,9.668,27720,0
2010-08-03,9.627,9.668,9.627,9.661,8930,0
2010-08-04,9.661,9.785,9.661,9.779,14026,0
2010-08-05,9.77,9.833,9.734,9.779,33781,0
2010-08-06,9.705,9.82,9.627,9.748,38293,0
2010-08-09,9.728,9.791,9.728,9.791,13770,0
2010-08-10,9.775,9.849,9.775,9.849,21595,0
2010-08-11,9.798,9.87,9.755,9.856,38594,0
2010-08-12,9.863,9.879,9.741,9.841,44295,0
2010-08-13,9.902,9.902,9.798,9.87,12147,0
2010-08-16,9.87,9.909,9.82,9.833,34370,0
2010-08-17,9.813,9.849,9.762,9.827,23306,0
2010-08-18,9.77,9.849,9.77,9.785,10723,0
2010-08-19,9.779,9.833,9.748,9.798,25169,0
2010-08-20,9.779,9.813,9.734,9.748,20328,0
2010-08-23,9.72,9.943,9.705,9.856,45565,0
2010-08-24,9.82,9.976,9.82,9.963,31734,0
2010-08-25,9.879,9.917,9.863,9.863,23177,0
2010-08-26,9.917,10.009,9.886,9.976,22911,0
2010-08-27,10.034,10.073,9.997,10.057,29665,0
2010-08-30,10.08,10.118,9.983,10.08,31214,0
2010-08-31,10.427,10.427,9.967,9.972,24847,0
2010-09-01,10.043,10.043,9.943,9.943,30897,0
2010-09-02,9.983,9.997,9.943,9.943,9066,0
2010-09-03,9.951,9.976,9.827,9.827,21604,0
2010-09-07,9.863,9.863,9.748,9.806,32773,0
2010-09-08,9.806,9.976,9.775,9.87,24307,0
2010-09-09,9.893,9.943,9.856,9.909,7019,0
2010-09-10,9.943,9.976,9.813,9.82,10599,0
2010-09-13,9.87,9.893,9.741,9.762,25630,0
2010-09-14,9.785,9.833,9.748,9.798,13376,0
2010-09-15,9.77,9.833,9.647,9.741,50457,0
2010-09-16,9.696,9.827,9.696,9.748,27845,0
2010-09-17,9.791,9.791,9.591,9.627,43810,0
2010-09-20,9.597,9.806,9.597,9.798,37329,0
2010-09-21,9.748,9.798,9.705,9.779,33069,0
2010-09-22,9.779,9.849,9.734,9.734,23998,0
2010-09-23,9.741,9.833,9.728,9.785,25460,0
2010-09-24,9.762,9.77,9.647,9.72,39791,0
2010-09-27,9.734,9.82,9.734,9.791,12857,0
2010-09-28,9.791,9.893,9.775,9.863,37888,0
2010-09-29,9.791,9.849,9.779,9.813,22602,0
2010-09-30,9.866,9.866,9.735,9.777,36401,0
2010-10-01,9.863,9.863,9.77,9.798,19218,0
2010-10-04,9.791,9.791,9.57,9.688,70884,0
2010-10-05,9.655,9.748,9.655,9.705,11866,0
2010-10-06,9.734,9.943,9.713,9.943,137133,0
2010-10-07,9.841,9.929,9.827,9.87,19275,0
2010-10-08,9.886,9.917,9.785,9.841,24196,0
2010-10-11,9.785,9.87,9.748,9.755,10889,0
2010-10-12,9.806,9.849,9.741,9.741,28566,0
2010-10-13,9.762,9.833,9.762,9.798,20466,0
2010-10-14,9.841,9.929,9.813,9.886,17642,0
2010-10-15,9.833,9.909,9.833,9.886,18356,0
2010-10-18,9.779,9.833,9.779,9.813,23829,0
2010-10-19,9.833,9.833,9.791,9.798,12640,0
2010-10-20,9.748,9.833,9.748,9.779,20233,0
2010-10-21,9.827,9.827,9.696,9.755,28499,0
2010-10-22,9.77,9.775,9.734,9.741,9434,0
2010-10-25,9.77,9.841,9.741,9.833,17233,0
2010-10-26,9.87,9.893,9.77,9.849,12569,0
2010-10-27,9.833,9.833,9.734,9.734,12803,0
2010-10-28,9.728,9.827,9.705,9.755,20148,0
2010-10-29,9.785,9.785,9.664,9.71,17026,0
2010-11-01,9.755,9.755,9.62,9.627,38499,0
2010-11-02,9.627,9.682,9.559,9.627,40613,0
2010-11-03,9.675,9.675,9.559,9.591,42401,0
2010-11-04,9.576,9.713,9.559,9.688,25296,0
2010-11-05,9.696,9.696,9.564,9.634,22583,0
2010-11-08,9.611,9.634,9.523,9.584,42753,0
2010-11-09,9.544,9.62,9.4886,9.559,47222,0
2010-11-10,9.517,9.517,9.3627,9.4302,52667,0
2010-11-11,9.458,9.458,9.0289,9.0357,81259,0
2010-11-12,9.0357,9.2435,8.9994,9.0498,63101,0
2010-11-15,8.9994,9.0602,8.5523,8.581,93779,0
2010-11-16,8.6101,8.88,8.3789,8.7259,104076,0
2010-11-17,8.7887,8.8468,8.6101,8.7887,88836,0
2010-11-18,8.7259,8.9291,8.672,8.8735,91164,0
2010-11-19,8.6921,9.0289,8.6921,8.8529,49019,0
2010-11-22,8.8605,8.9994,8.8185,8.9291,52028,0
2010-11-23,8.9291,8.9636,8.8605,8.8847,48019,0
2010-11-24,8.9076,8.9356,8.8345,8.8847,18273,0
2010-11-26,8.8847,8.9636,8.8847,8.9636,10034,0
2010-11-29,8.9636,9.0498,8.9356,8.9918,51732,0
2010-11-30,9.0375,9.0574,8.9291,8.9291,55658,0
2010-12-01,8.9918,9.0148,8.8735,8.9076,38532,0
2010-12-02,8.827,8.9,8.7963,8.7963,22949,0
2010-12-03,8.8529,8.8931,8.7887,8.7887,55688,0
2010-12-06,8.7887,8.7887,8.6642,8.7114,48394,0
2010-12-07,8.6857,8.6857,8.5441,8.5441,94534,0
2010-12-08,8.4486,8.5106,8.3789,8.3789,95704,0
2010-12-09,8.349,8.4273,8.288,8.4069,100769,0
2010-12-10,8.4206,8.4273,8.2601,8.3021,69766,0
2010-12-13,8.4273,8.4406,8.092,8.092,134508,0
2010-12-14,8.0989,8.2174,8.0786,8.1968,61157,0
2010-12-15,8.2386,8.3021,8.0358,8.1821,100209,0
2010-12-16,8.1821,8.4362,8.1821,8.3939,83071,0
2010-12-17,8.4695,8.5594,8.4486,8.5178,51415,0
2010-12-20,8.5291,8.5291,8.064,8.092,163221,0
2010-12-21,8.0786,8.2174,8.0786,8.1821,65978,0
2010-12-22,8.1558,8.2522,8.0152,8.1134,189859,0
2010-12-23,8.1134,8.1968,8.0989,8.1064,73489,0
2010-12-27,8.0989,8.2664,8.092,8.1821,38494,0
2010-12-28,8.2315,8.2812,8.1417,8.2522,99932,0
2010-12-29,8.1934,8.3011,8.1305,8.2504,95785,0
2010-12-30,8.2076,8.3011,8.179,8.2654,65904,0
2010-12-31,8.3011,8.4996,8.3011,8.4996,47949,0
2011-01-03,8.4632,8.5373,8.3851,8.4695,48983,0
2011-01-04,8.4632,8.5373,8.3789,8.3851,24813,0
2011-01-05,8.3993,8.3993,8.3429,8.3429,21423,0
2011-01-06,8.349,8.349,8.2664,8.2742,24182,0
2011-01-07,8.2664,8.2812,8.2104,8.2664,33688,0
2011-01-10,8.288,8.288,8.1968,8.2034,23527,0
2011-01-11,8.2174,8.2174,8.0989,8.1417,40915,0
2011-01-12,8.1475,8.1821,8.0152,8.0496,67116,0
2011-01-13,8.029,8.0496,7.8762,7.918,87476,0
2011-01-14,7.8827,7.8827,7.6737,7.7089,138813,0
2011-01-18,7.6458,7.8692,7.6109,7.8483,97521,0
2011-01-19,7.7994,7.9382,7.7994,7.9243,46848,0
2011-01-20,7.9106,7.9941,7.8409,7.9319,47990,0
2011-01-21,7.918,8.1214,7.9106,8.1214,57486,0
2011-01-24,8.0496,8.1618,8.0231,8.1558,71865,0
2011-01-25,8.1755,8.2522,8.1417,8.1968,39081,0
2011-01-26,8.288,8.349,8.2315,8.2812,70190,0
2011-01-27,8.3356,8.3356,8.2248,8.2248,28063,0
2011-01-28,8.2174,8.2954,8.2174,8.2954,11785,0
2011-01-31,8.3373,8.4045,8.2865,8.3745,29746,0
2011-02-01,8.3709,8.4206,8.349,8.3929,31918,0
2011-02-02,8.3993,8.4273,8.3789,8.3851,20509,0
2011-02-03,8.3993,8.4141,8.3156,8.3226,35857,0
2011-02-04,8.3558,8.3639,8.2034,8.3639,56614,0
2011-02-07,8.3156,8.4273,8.3156,8.3993,29971,0
2011-02-08,8.4486,8.4486,8.3709,8.3993,38540,0
2011-02-09,8.4273,8.4273,8.3429,8.3429,24767,0
2011-02-10,8.3429,8.3851,8.3156,8.3851,25654,0
2011-02-11,8.3851,8.4486,8.3851,8.3929,13306,0
2011-02-14,8.3929,8.3929,8.3226,8.3299,13217,0
2011-02-15,8.3097,8.3639,8.3097,8.3558,24120,0
2011-02-16,8.3097,8.3429,8.2315,8.2453,30809,0
2011-02-18,8.2742,8.4206,8.2601,8.2601,51351,0
2011-02-22,8.1968,8.2315,8.1279,8.1417,38008,0
2011-02-23,8.0861,8.2601,8.0861,8.1558,45884,0
2011-02-24,8.2034,8.2248,8.002,8.1417,64279,0
2011-02-25,8.1618,8.1968,8.1064,8.1339,32424,0
2011-02-28,8.1649,8.1864,8.116,8.1305,24516,0
2011-03-01,8.1669,8.1878,8.0536,8.1187,52314,0
2011-03-02,8.1206,8.1548,8.0981,8.1548,16003,0
2011-03-03,8.1878,8.224,8.1669,8.224,28017,0
2011-03-04,8.1548,8.2248,8.1548,8.1677,23530,0
2011-03-07,8.1896,8.1896,8.064,8.0989,77756,0
2011-03-08,8.0861,8.1755,8.0714,8.1685,54450,0
2011-03-09,8.1206,8.1821,8.0488,8.091,49911,0
2011-03-10,8.0479,8.0828,7.9976,8.0615,33196,0
2011-03-11,8.091,8.1339,8.0562,8.091,24688,0
2011-03-14,8.0777,8.141,8.0777,8.141,22001,0
2011-03-15,8.1206,8.1821,8.0777,8.1747,45685,0
2011-03-16,8.2094,8.2522,8.1958,8.2315,41000,0
2011-03-17,8.2224,8.3011,8.2007,8.2872,23385,0
2011-03-18,8.2889,8.3567,8.2889,8.2889,38105,0
2011-03-21,8.2954,8.3235,8.1608,8.2453,64279,0
2011-03-22,8.2034,8.2522,8.127,8.1467,75851,0
2011-03-23,8.1608,8.1887,8.1467,8.1821,41701,0
2011-03-24,8.1821,8.2094,8.1821,8.1958,26711,0
2011-03-25,8.2085,8.2664,8.1608,8.2444,48348,0
2011-03-28,8.2315,8.3156,8.0285,8.1821,106037,0
2011-03-29,8.1821,8.2248,8.1821,8.2248,23436,0
2011-03-30,8.1608,8.1887,8.1467,8.1608,24877,0
2011-03-31,8.183,8.2121,8.1459,8.1896,52071,0
2011-04-01,8.1807,8.3299,8.1807,8.3299,55073,0
2011-04-04,8.3299,8.3567,8.2812,8.3365,55217,0
2011-04-05,8.3429,8.3718,8.3021,8.3649,29303,0
2011-04-06,8.4079,8.4212,8.2034,8.2664,53760,0
2011-04-07,8.2735,8.3156,8.2386,8.2593,13724,0
2011-04-08,8.2954,8.3097,8.2026,8.3021,33328,0
2011-04-11,8.3156,8.3567,8.2444,8.3567,33329,0
2011-04-12,8.3763,8.3763,8.2268,8.3128,30650,0
2011-04-13,8.2954,8.386,8.2386,8.2735,32844,0
2011-04-14,8.2444,8.3021,8.2167,8.2444,26048,0
2011-04-15,8.288,8.3097,8.2085,8.288,36498,0
2011-04-18,8.2664,8.3649,8.2593,8.3649,22395,0
2011-04-19,8.3429,8.422,8.3021,8.4151,32077,0
2011-04-20,8.4424,8.4424,8.3649,8.401,25470,0
2011-04-21,8.4504,8.4504,8.3718,8.4292,28335,0
2011-04-25,8.4504,8.4777,8.4362,8.4777,24533,0
2011-04-26,8.5192,8.6344,8.4777,8.5256,70929,0
2011-04-27,8.5846,8.7086,8.533,8.6196,33860,0
2011-04-28,8.6949,8.738,8.4927,8.5123,40157,0
2011-04-29,8.5586,8.6692,8.5133,8.5586,27086,0
2011-05-02,8.5919,8.7086,8.5846,8.5846,43275,0
2011-05-03,8.6397,8.6949,8.5748,8.6809,24045,0
2011-05-04,8.7076,8.7076,8.6118,8.6326,38920,0
2011-05-05,8.6604,8.6885,8.6118,8.6885,21456,0
2011-05-06,8.6949,8.715,8.6604,8.6604,23669,0
2011-05-09,8.6261,8.724,8.5693,8.6127,54244,0
2011-05-10,8.6604,8.808,8.6118,8.7944,21249,0
2011-05-11,8.7512,8.8245,8.7076,8.7669,50564,0
2011-05-12,8.7586,8.8017,8.7512,8.8017,31207,0
2011-05-13,8.7944,8.8923,8.7869,8.8513,35187,0
2011-05-16,8.8923,8.9067,8.7944,8.8166,27303,0
2011-05-17,8.8325,8.8725,8.7944,8.8652,16186,0
2011-05-18,8.8725,8.9151,8.8392,8.8585,35939,0
2011-05-19,8.8513,8.8991,8.8166,8.8585,49654,0
2011-05-20,8.8827,8.8827,8.7496,8.8146,44669,0
2011-05-23,8.8166,8.8513,8.8017,8.8392,32916,0
2011-05-24,8.8449,8.8449,8.7815,8.8449,27742,0
2011-05-25,8.8725,8.9067,8.7944,8.8585,33773,0
2011-05-26,8.8725,9.0166,8.8725,9.0166,18139,0
2011-05-27,9.0451,9.0451,9.0002,9.0166,22082,0
2011-05-31,9.0157,9.1015,9.0157,9.0864,36196,0
2011-06-01,9.1568,9.4075,9.0921,9.4075,79902,0
2011-06-02,9.306,9.306,9.1785,9.2265,114201,0
2011-06-03,9.133,9.214,9.114,9.114,24247,0
2011-06-06,9.1407,9.1485,9.0243,9.1065,41548,0
2011-06-07,9.0854,9.1794,9.0088,9.0515,63012,0
2011-06-08,9.0088,9.0631,9.0002,9.0243,54055,0
2011-06-09,9.0002,9.0375,9.0002,9.0002,20026,0
2011-06-10,9.0243,9.0631,9.0002,9.0515,41787,0
2011-06-13,9.0854,9.133,9.0243,9.0243,26120,0
2011-06-14,9.0243,9.0309,8.9216,8.9216,28527,0
2011-06-15,8.9216,8.9796,8.8585,8.8585,52399,0
2011-06-16,8.878,8.8991,8.8146,8.8306,45195,0
2011-06-17,8.8716,8.8716,8.7651,8.8146,53427,0
2011-06-20,8.8232,8.8382,8.7351,8.8146,58892,0
2011-06-21,8.8632,8.878,8.7925,8.878,33674,0
2011-06-22,8.878,8.9636,8.8585,8.9636,29608,0
2011-06-23,8.9216,9.0631,8.9216,9.0631,35684,0
2011-06-24,9.0688,9.0688,9.0002,9.0375,32357,0
2011-06-27,9.0854,9.1074,9.0574,9.1015,19437,0
2011-06-28,9.0631,9.1015,9.0375,9.0854,48987,0
2011-06-29,9.0515,9.214,9.0515,9.1651,41713,0
2011-06-30,9.218,9.2249,9.1337,9.1971,39720,0
2011-07-01,9.2718,9.2718,9.133,9.1559,22423,0
2011-07-05,9.1559,9.2265,9.119,9.2265,36291,0
2011-07-06,9.2776,9.2776,9.1757,9.21,14310,0
2011-07-07,9.2352,9.2925,9.1921,9.2265,27026,0
2011-07-08,9.1921,9.2628,9.1921,9.219,18248,0
2011-07-11,9.2352,9.2628,9.2265,9.2628,13462,0
2011-07-12,9.2776,9.2975,9.2395,9.2975,15220,0
2011-07-13,9.2628,9.3139,9.2493,9.2628,21682,0
2011-07-14,9.2718,9.2796,9.2568,9.2568,22949,0
2011-07-15,9.2718,9.2796,9.171,9.171,12526,0
2011-07-18,9.207,9.2352,9.1559,9.1559,9154,0
2011-07-19,9.1757,9.21,9.1225,9.1671,23927,0
2011-07-20,9.2718,9.2718,9.133,9.213,36753,0
2011-07-21,9.2845,9.2992,9.2265,9.2845,32130,0
2011-07-22,9.2845,9.3281,9.2796,9.3205,22462,0
2011-07-25,9.3069,9.3069,9.2352,9.2718,20681,0
2011-07-26,9.3155,9.3155,9.2005,9.2362,37315,0
2011-07-27,9.2415,9.2415,9.1475,9.213,24032,0
2011-07-28,9.2568,9.2805,9.113,9.1641,26923,0
2011-07-29,9.0088,9.1377,9.0088,9.117,32293,0
2011-08-01,9.112,9.2415,9.112,9.2265,46130,0
2011-08-02,9.2362,9.3517,9.2362,9.3079,42931,0
2011-08-03,9.3568,9.4016,9.3488,9.4016,19827,0
2011-08-04,9.4134,9.4253,9.2688,9.3185,26800,0
2011-08-05,9.3697,9.4856,9.1911,9.3917,16250,0
2011-08-08,9.3937,9.3937,9.1559,9.219,24049,0
2011-08-09,9.133,9.2568,9.1055,9.171,28131,0
2011-08-10,9.2352,9.2992,9.0688,9.2992,15523,0
2011-08-11,9.2568,9.2718,9.219,9.2493,14751,0
2011-08-12,9.2249,9.3996,9.2249,9.3844,36478,0
2011-08-15,9.3185,9.3775,9.304,9.3469,35833,0
2011-08-16,9.4451,9.4451,9.3185,9.3844,47320,0
2011-08-17,9.3996,9.4451,9.34,9.4391,35768,0
2011-08-18,9.4204,9.4204,9.2895,9.3996,32525,0
2011-08-19,9.3775,9.4936,9.3109,9.4687,81653,0
2011-08-22,9.4541,9.559,9.3775,9.559,52334,0
2011-08-23,9.559,9.559,9.4996,9.559,38469,0
2011-08-24,9.559,9.559,9.4627,9.4687,21598,0
2011-08-25,9.529,9.529,9.34,9.4204,37782,0
2011-08-26,9.4627,9.4627,9.3775,9.3775,16623,0
2011-08-29,9.4541,9.4541,9.34,9.3996,44466,0
2011-08-30,9.4204,9.509,9.4075,9.4075,29731,0
2011-08-31,9.4787,9.502,9.4322,9.4866,32608,0
2011-09-01,9.564,9.564,9.4687,9.521,23927,0
2011-09-02,9.4124,9.538,9.4124,9.4866,30304,0
2011-09-06,9.3883,9.4521,9.345,9.3607,34737,0
2011-09-07,9.4263,9.4886,9.3784,9.4717,36304,0
2011-09-08,9.4836,9.4836,9.4243,9.4372,25747,0
2011-09-09,9.4115,9.4302,9.3976,9.4243,30634,0
2011-09-12,9.4431,9.507,9.4431,9.4976,21209,0
2011-09-13,9.527,9.55,9.4667,9.4667,24145,0
2011-09-14,9.513,9.557,9.513,9.55,32758,0
2011-09-15,9.557,9.557,9.4926,9.557,20868,0
2011-09-16,9.557,9.557,9.527,9.55,18618,0
2011-09-19,9.71,9.71,9.4372,9.4836,27151,0
2011-09-20,9.557,9.557,9.4667,9.521,38733,0
2011-09-21,9.635,9.635,9.4976,9.564,24697,0
2011-09-22,9.598,9.604,9.521,9.55,37710,0
2011-09-23,9.583,9.604,9.557,9.598,39636,0
2011-09-26,9.598,9.604,9.521,9.543,37270,0
2011-09-27,9.527,9.604,9.4667,9.527,83355,0
2011-09-28,9.598,9.604,9.55,9.604,41563,0
2011-09-29,9.604,9.678,9.576,9.678,30482,0
2011-09-30,9.692,9.771,9.692,9.755,28800,0
2011-10-03,9.883,9.883,9.65,9.725,41445,0
2011-10-04,9.668,9.715,9.4481,9.503,48513,0
2011-10-05,9.573,9.625,9.547,9.594,22637,0
2011-10-06,9.631,9.631,9.551,9.622,29066,0
2011-10-07,9.682,9.774,9.64,9.668,15790,0
2011-10-10,9.779,9.779,9.678,9.746,17971,0
2011-10-11,9.739,9.77,9.686,9.701,24080,0
2011-10-12,9.758,9.758,9.69,9.698,26203,0
2011-10-13,9.698,9.783,9.698,9.783,14760,0
2011-10-14,9.783,9.783,9.744,9.783,34682,0
2011-10-17,9.783,9.834,9.752,9.834,29969,0
2011-10-18,9.932,9.932,9.834,9.857,27545,0
2011-10-19,9.913,9.92,9.881,9.913,24637,0
2011-10-20,9.983,9.983,9.913,9.927,31519,0
2011-10-21,9.969,9.983,9.932,9.975,20604,0
2011-10-24,9.975,9.983,9.889,9.956,53553,0
2011-10-25,9.967,10.015,9.918,9.961,27345,0
2011-10-26,10.016,10.145,9.962,9.962,42355,0
2011-10-27,10.124,10.124,9.983,9.983,28966,0
2011-10-28,10.015,10.015,9.904,9.926,24399,0
2011-10-31,9.971,9.978,9.929,9.964,13385,0
2011-11-01,10.084,10.084,9.947,9.973,24123,0
2011-11-02,10.023,10.023,9.956,10.023,11422,0
2011-11-03,10.009,10.036,9.961,9.988,7471,0
2011-11-04,10.002,10.014,9.972,9.994,25270,0
2011-11-07,9.997,10.1,9.997,10.053,30054,0
2011-11-08,10.123,10.265,10.123,10.172,24351,0
2011-11-09,10.34,10.34,10.167,10.25,25227,0
2011-11-10,10.304,10.304,10.172,10.179,41053,0
2011-11-11,10.25,10.25,10.009,10.06,62198,0
2011-11-14,10.084,10.193,10.076,10.158,30217,0
2011-11-15,10.123,10.123,10.022,10.022,13487,0
2011-11-16,9.947,10.015,9.947,9.961,29361,0
2011-11-17,9.988,9.996,9.93,9.93,13961,0
2011-11-18,9.982,9.988,9.88,9.954,45690,0
2011-11-21,9.863,9.967,9.863,9.926,39962,0
2011-11-22,9.967,10.005,9.918,9.954,25640,0
2011-11-23,9.938,9.938,9.911,9.911,9402,0
2011-11-25,9.982,9.982,9.895,9.904,21906,0
2011-11-28,9.918,9.954,9.863,9.904,37619,0
2011-11-29,9.973,9.973,9.817,9.88,23116,0
2011-11-30,9.902,9.93,9.844,9.917,35023,0
2011-12-01,10.493,10.493,9.888,9.926,20174,0
2011-12-02,9.944,10.001,9.929,9.935,28320,0
2011-12-05,10.022,10.022,9.856,9.911,36318,0
2011-12-06,9.935,9.966,9.884,9.953,19665,0
2011-12-07,9.891,10.013,9.891,10.006,27015,0
2011-12-08,10.014,10.043,10.014,10.034,22867,0
2011-12-09,10.001,10.105,9.986,10.05,37294,0
2011-12-12,10.105,10.105,10.042,10.05,29273,0
2011-12-13,10.09,10.178,10.066,10.165,40231,0
2011-12-14,10.185,10.249,10.178,10.193,29896,0
2011-12-15,10.221,10.221,10.156,10.172,27941,0
2011-12-16,10.15,10.221,10.15,10.221,25092,0
2011-12-19,10.249,10.249,10.193,10.241,40632,0
2011-12-20,10.241,10.249,10.193,10.249,47381,0
2011-12-21,10.303,10.363,10.289,10.338,29247,0
2011-12-22,10.347,10.347,10.303,10.303,37341,0
2011-12-23,10.311,10.333,10.303,10.333,11556,0
2011-12-27,10.338,10.338,10.221,10.303,58013,0
2011-12-28,10.325,10.363,10.28,10.289,38050,0
2011-12-29,10.294,10.363,10.28,10.28,22564,0
2011-12-30,10.376,10.376,10.278,10.278,33022,0
2012-01-03,10.405,10.405,10.249,10.257,31822,0
2012-01-04,10.241,10.257,10.144,10.172,57345,0
2012-01-05,10.09,10.193,10.058,10.113,52725,0
2012-01-06,10.157,10.157,9.953,9.986,100175,0
2012-01-09,10.001,10.058,9.944,9.959,72247,0
2012-01-10,9.972,9.972,9.876,9.953,100398,0
2012-01-11,9.953,10.026,9.944,10.006,54185,0
2012-01-12,10.019,10.065,9.97,10.065,41753,0
2012-01-13,10.098,10.106,10.059,10.106,44049,0
2012-01-17,10.156,10.156,9.913,10.041,123719,0
2012-01-18,10.051,10.075,10.014,10.075,24271,0
2012-01-19,10.026,10.106,10.026,10.098,43966,0
2012-01-20,10.145,10.172,10.021,10.075,135417,0
2012-01-23,10.091,10.098,10.021,10.068,81221,0
2012-01-24,10.075,10.091,9.966,10.068,95018,0
2012-01-25,10.075,10.166,10.068,10.068,93593,0
2012-01-26,10.138,10.275,10.138,10.229,48179,0
2012-01-27,10.228,10.25,10.156,10.214,111308,0
2012-01-30,10.222,10.305,10.215,10.29,61114,0
2012-01-31,10.338,10.532,10.315,10.532,129002,0
2012-02-01,10.702,10.702,10.548,10.586,112999,0
2012-02-02,10.608,10.631,10.473,10.511,94827,0
2012-02-03,10.563,10.57,10.422,10.459,69294,0
2012-02-06,10.616,10.616,10.422,10.48,50875,0
2012-02-07,10.488,10.526,10.422,10.526,105260,0
2012-02-08,10.579,10.586,10.504,10.548,56411,0
2012-02-09,10.563,10.579,10.511,10.57,78743,0
2012-02-10,10.624,10.662,10.579,10.662,57106,0
2012-02-13,10.724,10.762,10.616,10.762,54037,0
2012-02-14,10.762,10.771,10.555,10.676,79779,0
2012-02-15,10.683,10.732,10.676,10.732,62582,0
2012-02-16,10.732,10.876,10.69,10.755,67486,0
2012-02-17,10.808,10.876,10.718,10.84,57103,0
2012-02-21,10.876,11.01,10.861,11.01,75500,0
2012-02-22,11.01,11.038,10.947,11.002,54623,0
2012-02-23,11.01,11.01,10.801,10.84,90300,0
2012-02-24,10.934,11.1,10.84,11.1,130871,0
2012-02-27,11.1,11.194,11.046,11.143,120636,0
2012-02-28,11.203,11.27,11.125,11.27,89658,0
2012-02-29,11.319,11.319,11.174,11.319,63146,0
2012-03-01,11.329,11.352,11.162,11.253,62751,0
2012-03-02,11.297,11.336,11.192,11.327,45315,0
2012-03-05,11.285,11.307,11.231,11.307,39275,0
2012-03-06,11.342,11.357,11.306,11.319,56048,0
2012-03-07,11.372,11.429,11.319,11.423,99219,0
2012-03-08,11.428,11.506,11.379,11.379,103612,0
2012-03-09,11.38,11.486,11.38,11.429,43341,0
2012-03-12,11.494,11.494,11.337,11.372,43659,0
2012-03-13,11.423,11.423,11.16,11.16,28369,0
2012-03-14,11.16,11.16,10.573,10.582,99065,0
2012-03-15,10.522,10.522,10.251,10.283,70810,0
2012-03-16,10.236,10.244,9.992,10.105,100160,0
2012-03-19,10.034,10.166,9.985,10.074,68315,0
2012-03-20,10.013,10.222,10.013,10.122,70225,0
2012-03-21,10.105,10.244,10.074,10.144,28391,0
2012-03-22,10.208,10.208,10.113,10.193,35955,0
2012-03-23,10.15,10.236,10.113,10.113,28180,0
2012-03-26,10.122,10.166,9.933,9.964,127423,0
2012-03-27,9.992,10.006,9.826,9.964,65310,0
2012-03-28,9.951,10.09,9.929,10.09,34098,0
2012-03-29,10.122,10.187,10.013,10.013,33234,0
2012-03-30,10.066,10.082,9.991,10.041,28753,0
2012-04-02,10.057,10.074,9.857,10.001,59324,0
2012-04-03,9.985,9.985,9.872,9.921,24461,0
2012-04-04,9.933,9.942,9.898,9.921,23306,0
2012-04-05,10.006,10.025,9.921,10.02,18146,0
2012-04-09,10.057,10.13,10.042,10.042,14929,0
2012-04-10,10.067,10.13,10.025,10.025,26659,0
2012-04-11,10.067,10.091,9.957,9.992,23712,0
2012-04-12,9.985,10.042,9.921,9.992,33848,0
2012-04-13,9.957,10.02,9.957,10.013,15072,0
2012-04-16,9.992,10.098,9.992,10.098,20697,0
2012-04-17,10.066,10.138,10.049,10.131,42494,0
2012-04-18,10.159,10.174,10.131,10.168,21822,0
2012-04-19,10.123,10.224,10.123,10.18,52760,0
2012-04-20,10.261,10.261,10.123,10.189,38320,0
2012-04-23,10.115,10.238,10.115,10.217,41446,0
2012-04-24,10.278,10.278,10.217,10.246,38354,0
2012-04-25,10.261,10.323,10.238,10.3,77414,0
2012-04-26,10.338,10.382,10.323,10.345,49785,0
2012-04-27,10.39,10.39,10.354,10.376,19533,0
2012-04-30,10.405,10.436,10.345,10.391,38661,0
2012-05-01,10.391,10.478,10.391,10.478,33500,0
2012-05-02,10.486,10.486,10.419,10.464,33449,0
2012-05-03,10.464,10.464,10.383,10.464,37685,0
2012-05-04,10.436,10.487,10.436,10.487,33815,0
2012-05-07,10.443,10.524,10.443,10.458,51026,0
2012-05-08,10.471,10.524,10.458,10.524,25732,0
2012-05-09,10.548,10.578,10.518,10.578,47466,0
2012-05-10,10.617,10.663,10.591,10.663,21486,0
2012-05-11,10.67,10.67,10.601,10.657,37882,0
2012-05-14,10.67,10.67,10.586,10.617,25925,0
2012-05-15,10.67,10.677,10.624,10.67,49301,0
2012-05-16,10.632,10.803,10.632,10.751,27851,0
2012-05-17,10.742,10.758,10.487,10.525,34788,0
2012-05-18,10.525,10.591,10.459,10.591,30065,0
2012-05-21,10.586,10.641,10.518,10.578,21179,0
2012-05-22,10.569,10.601,10.452,10.472,42138,0
2012-05-23,10.525,10.586,10.518,10.554,47260,0
2012-05-24,10.578,10.632,10.518,10.632,9488,0
2012-05-25,10.663,10.704,10.624,10.704,13021,0
2012-05-29,10.704,10.78,10.691,10.78,24054,0
2012-05-30,10.742,10.828,10.742,10.828,22936,0
2012-05-31,10.889,10.889,10.758,10.81,47711,0
2012-06-01,10.83,10.83,10.735,10.744,23396,0
2012-06-04,10.727,10.727,10.609,10.609,29507,0
2012-06-05,10.648,10.669,10.606,10.614,19698,0
2012-06-06,10.658,10.685,10.593,10.593,13691,0
2012-06-07,10.665,10.665,10.495,10.518,25486,0
2012-06-08,10.548,10.65,10.487,10.65,16267,0
2012-06-11,10.677,10.691,10.617,10.691,24075,0
2012-06-12,10.727,10.727,10.705,10.722,12019,0
2012-06-13,10.767,10.79,10.713,10.727,34630,0
2012-06-14,10.773,10.773,10.677,10.697,20466,0
2012-06-15,10.699,10.699,10.548,10.587,27479,0
2012-06-18,10.526,10.579,10.51,10.541,36074,0
2012-06-19,10.61,10.665,10.518,10.665,46480,0
2012-06-20,10.685,10.713,10.587,10.587,29690,0
2012-06-21,10.658,10.685,10.602,10.642,15751,0
2012-06-22,10.671,10.671,10.563,10.593,21750,0
2012-06-25,10.625,10.685,10.579,10.579,26227,0
2012-06-26,10.625,10.633,10.503,10.51,31858,0
2012-06-27,10.541,10.579,10.51,10.526,26945,0
2012-06-28,10.533,10.563,10.533,10.563,11075,0
2012-06-29,10.587,10.587,10.533,10.57,44446,0
2012-07-02,10.618,10.679,10.453,10.503,110099,0
2012-07-03,10.499,10.551,10.499,10.546,33187,0
2012-07-05,10.584,10.648,10.499,10.59,28925,0
2012-07-06,10.575,10.697,10.546,10.697,26904,0
2012-07-09,10.722,10.735,10.618,10.735,16328,0
2012-07-10,10.764,10.788,10.697,10.788,38589,0
2012-07-11,10.803,10.803,10.606,10.683,47537,0
2012-07-12,10.71,10.71,10.606,10.675,37506,0
2012-07-13,10.722,10.775,10.633,10.642,34404,0
2012-07-16,10.669,10.702,10.655,10.669,18922,0
2012-07-17,10.671,10.705,10.665,10.671,30959,0
2012-07-18,10.713,10.79,10.705,10.775,27489,0
2012-07-19,10.803,10.865,10.803,10.858,37433,0
2012-07-20,10.842,10.889,10.796,10.827,27807,0
2012-07-23,10.865,10.873,10.81,10.85,17823,0
2012-07-24,10.896,10.945,10.896,10.945,24220,0
2012-07-25,10.985,11.018,10.932,11.01,20913,0
2012-07-26,10.976,10.976,10.881,10.909,58771,0
2012-07-27,10.953,10.953,10.773,10.819,29895,0
2012-07-30,10.81,10.881,10.764,10.85,58662,0
2012-07-31,10.889,10.937,10.85,10.881,32749,0
2012-08-01,11.046,11.046,10.81,10.967,48513,0
2012-08-02,10.985,10.985,10.858,10.909,25184,0
2012-08-03,10.976,10.976,10.881,10.917,43937,0
2012-08-06,10.953,10.953,10.842,10.85,29332,0
2012-08-07,10.953,10.953,10.865,10.917,35077,0
2012-08-08,10.937,10.945,10.889,10.945,37052,0
2012-08-09,10.985,11.018,10.917,11.018,33727,0
2012-08-10,11.07,11.07,10.985,11.061,37771,0
2012-08-13,11.07,11.07,10.827,10.835,25604,0
2012-08-14,10.887,11.212,10.824,11.172,75202,0
2012-08-15,11.182,11.306,11.173,11.227,35131,0
2012-08-16,12.034,12.034,11.157,11.283,36644,0
2012-08-17,11.283,11.283,11.024,11.101,30891,0
2012-08-20,11.117,11.166,11.11,11.151,16777,0
2012-08-21,11.084,11.221,11.046,11.053,23883,0
2012-08-22,11.143,11.143,11.022,11.058,27185,0
2012-08-23,11.099,11.135,11.037,11.044,22002,0
2012-08-24,11.115,11.129,11.022,11.022,17241,0
2012-08-27,11.135,11.149,11.051,11.051,23183,0
2012-08-28,11.107,11.129,11.015,11.129,19712,0
2012-08-29,11.212,11.35,11.172,11.172,36811,0
2012-08-30,11.172,11.172,11.143,11.164,17991,0
2012-08-31,11.164,11.164,11.135,11.164,23175,0
2012-09-04,11.225,11.225,11.135,11.164,17504,0
2012-09-05,11.164,11.164,11.029,11.067,18690,0
2012-09-06,11.135,11.135,11.008,11.015,19831,0
2012-09-07,10.957,11.083,10.951,11.029,36357,0
2012-09-10,11.051,11.164,11,11.067,28343,0
2012-09-11,11.129,11.129,11.015,11.022,22899,0
2012-09-12,11.067,11.067,10.99,11.015,25264,0
2012-09-13,11.029,11.029,10.99,11.015,14390,0
2012-09-14,11.008,11.09,11.008,11.015,40446,0
2012-09-17,11,11.029,10.957,10.965,24949,0
2012-09-18,10.99,11.008,10.942,10.942,12862,0
2012-09-19,10.98,11.056,10.963,11.056,17702,0
2012-09-20,11.073,11.073,11.028,11.049,14250,0
2012-09-21,11.081,11.203,11.042,11.203,39176,0
2012-09-24,11.154,11.233,11.134,11.154,24235,0
2012-09-25,11.188,11.249,11.129,11.142,43240,0
2012-09-26,11.142,11.218,11.123,11.195,28879,0
2012-09-27,11.179,11.203,11.123,11.142,31625,0
2012-09-28,11.203,11.28,11.17,11.211,36710,0
2012-10-01,11.28,11.364,11.233,11.233,23116,0
2012-10-02,11.211,11.304,11.154,11.17,24851,0
2012-10-03,11.233,11.296,11.162,11.241,48323,0
2012-10-04,11.304,11.304,11.179,11.179,12924,0
2012-10-05,11.218,11.289,11.195,11.256,18610,0
2012-10-08,11.296,11.304,11.233,11.296,15533,0
2012-10-09,11.271,11.341,11.203,11.218,16466,0
2012-10-10,11.241,11.304,11.129,11.129,13376,0
2012-10-11,11.089,11.154,11.056,11.115,27394,0
2012-10-12,11.148,11.188,11.115,11.188,15286,0
2012-10-15,11.224,11.271,11.195,11.256,16176,0
2012-10-16,11.296,11.296,11.097,11.142,29683,0
2012-10-17,11.211,11.211,11.106,11.115,37805,0
2012-10-18,11.195,11.195,11.115,11.142,17846,0
2012-10-19,11.162,11.188,11.089,11.188,17517,0
2012-10-22,11.146,11.176,11.062,11.078,33021,0
2012-10-23,11.019,11.139,11.019,11.054,34868,0
2012-10-24,11.112,11.176,11.103,11.16,33178,0
2012-10-25,11.222,11.222,11.011,11.062,26688,0
2012-10-26,11.139,11.168,11.103,11.112,28983,0
2012-10-31,11.168,11.193,11.031,11.031,38436,0
2012-11-01,11.078,11.103,11.025,11.071,29789,0
2012-11-02,11.031,11.12,11.019,11.062,38688,0
2012-11-05,11.048,11.048,10.96,10.986,34537,0
2012-11-06,10.937,10.994,10.937,10.967,26894,0
2012-11-07,11.019,11.231,11.019,11.231,31402,0
2012-11-08,11.27,11.392,11.231,11.287,68644,0
2012-11-09,11.355,11.428,11.27,11.287,34987,0
2012-11-12,11.37,11.378,11.27,11.324,38568,0
2012-11-13,11.399,11.399,11.239,11.278,58243,0
2012-11-14,11.399,11.399,11.139,11.186,63017,0
2012-11-15,11.355,11.355,10.945,11.094,29775,0
2012-11-16,11.133,11.231,11.103,11.217,25141,0
2012-11-19,11.362,11.47,11.287,11.399,68807,0
2012-11-20,11.516,11.516,11.42,11.493,41976,0
2012-11-21,11.584,11.584,11.375,11.375,56477,0
2012-11-23,11.501,11.54,11.467,11.522,24998,0
2012-11-26,11.589,11.589,11.375,11.467,28833,0
2012-11-27,11.547,11.547,11.434,11.501,35491,0
2012-11-28,11.668,11.668,11.501,11.547,44436,0
2012-11-29,11.564,11.596,11.516,11.589,32799,0
2012-11-30,11.629,11.651,11.458,11.485,49847,0
2012-12-03,11.547,11.547,11.384,11.384,55732,0
2012-12-04,11.476,11.501,11.368,11.458,50415,0
2012-12-05,11.501,11.501,11.384,11.403,69635,0
2012-12-06,11.443,11.443,11.353,11.36,31548,0
2012-12-07,11.36,11.42,11.268,11.299,49441,0
2012-12-10,11.299,11.299,11.206,11.214,54614,0
2012-12-11,11.275,11.307,11.165,11.173,37806,0
2012-12-12,11.237,11.237,11.108,11.143,46908,0
2012-12-13,11.165,11.165,11.022,11.022,39896,0
2012-12-14,11.015,11.022,10.852,10.868,75384,0
2012-12-17,10.913,10.913,10.69,10.71,88271,0
2012-12-18,10.741,10.765,10.573,10.758,78689,0
2012-12-19,10.733,10.812,10.697,10.789,112391,0
2012-12-20,10.81,10.85,10.787,10.827,24338,0
2012-12-21,10.827,10.905,10.74,10.866,52203,0
2012-12-24,10.866,10.883,10.787,10.795,25463,0
2012-12-26,10.85,10.858,10.763,10.803,36818,0
2012-12-27,10.748,10.748,10.644,10.709,72926,0
2012-12-28,10.732,10.755,10.679,10.748,37950,0
2012-12-31,10.755,10.787,10.724,10.779,29150,0
2013-01-02,10.874,10.98,10.858,10.98,24518,0
2013-01-03,11.042,11.057,10.934,11.035,55699,0
2013-01-04,11.082,11.082,10.998,11.067,32725,0
2013-01-07,11.129,11.129,11.029,11.107,27834,0
2013-01-08,11.129,11.172,11.09,11.099,47446,0
2013-01-09,11.057,11.143,11.05,11.115,28952,0
2013-01-10,11.143,11.143,11.082,11.09,49041,0
2013-01-11,11.129,11.198,11.09,11.198,38346,0
2013-01-14,11.15,11.221,11.09,11.09,41895,0
2013-01-15,11.135,11.172,11.042,11.135,43134,0
2013-01-16,11.143,11.181,11.022,11.181,62932,0
2013-01-17,11.125,11.299,11.125,11.259,72444,0
2013-01-18,11.314,11.34,11.252,11.275,48083,0
2013-01-22,11.319,11.383,11.282,11.319,44689,0
2013-01-23,11.395,11.395,11.297,11.338,59266,0
2013-01-24,11.383,11.411,11.314,11.411,25561,0
2013-01-25,11.485,11.493,11.359,11.389,52997,0
2013-01-28,11.395,11.419,11.211,11.29,36670,0
2013-01-29,11.241,11.297,11.154,11.195,39559,0
2013-01-30,11.241,11.241,11.154,11.203,29356,0
2013-01-31,11.241,11.241,11.148,11.203,34861,0
2013-02-01,11.257,11.328,11.195,11.195,31202,0
2013-02-04,11.257,11.273,11.218,11.241,24874,0
2013-02-05,11.297,11.328,11.249,11.297,29258,0
2013-02-06,11.257,11.374,11.257,11.374,34359,0
2013-02-07,11.426,11.475,11.411,11.467,29348,0
2013-02-08,11.493,11.493,11.389,11.45,24144,0
2013-02-11,11.45,11.45,11.367,11.443,35039,0
2013-02-12,11.501,11.531,11.501,11.501,15732,0
2013-02-13,11.522,11.572,11.501,11.501,19897,0
2013-02-14,11.501,11.572,11.352,11.411,28080,0
2013-02-15,11.426,11.458,11.395,11.458,30891,0
2013-02-19,11.395,11.545,11.395,11.52,21015,0
2013-02-20,11.553,11.553,11.448,11.448,29020,0
2013-02-21,11.529,11.538,11.474,11.49,19035,0
2013-02-22,11.562,11.57,11.482,11.545,25586,0
2013-02-25,11.545,11.602,11.464,11.504,30377,0
2013-02-26,11.545,11.562,11.424,11.482,24273,0
2013-02-27,11.432,11.545,11.417,11.545,35706,0
2013-02-28,11.464,11.499,11.372,11.38,32911,0
2013-03-01,11.417,11.44,11.311,11.44,26959,0
2013-03-04,11.401,11.482,11.311,11.325,38259,0
2013-03-05,11.349,11.387,11.239,11.239,31302,0
2013-03-06,11.325,11.349,11.201,11.201,40025,0
2013-03-07,11.184,11.221,11.1,11.144,46719,0
2013-03-08,11.239,11.239,11.117,11.152,19382,0
2013-03-11,11.117,11.126,10.842,10.905,68449,0
2013-03-12,10.911,10.911,10.761,10.818,46325,0
2013-03-13,10.818,10.858,10.685,10.818,43592,0
2013-03-14,10.738,10.778,10.576,10.584,74965,0
2013-03-15,10.528,10.528,10.311,10.498,111757,0
2013-03-18,10.454,10.693,10.454,10.658,63977,0
2013-03-19,10.722,10.792,10.613,10.722,55090,0
2013-03-20,10.67,10.857,10.67,10.849,30288,0
2013-03-21,10.864,10.864,10.698,10.76,45514,0
2013-03-22,10.864,10.904,10.769,10.777,15827,0
2013-03-25,10.834,10.849,10.677,10.849,35465,0
2013-03-26,10.933,10.933,10.691,10.736,40212,0
2013-03-27,10.816,10.849,10.745,10.841,45771,0
2013-03-28,10.91,10.97,10.841,10.97,29660,0
2013-04-01,10.988,11.014,10.91,10.939,25798,0
2013-04-02,10.98,10.98,10.881,10.926,31708,0
2013-04-03,10.933,10.933,10.816,10.816,38282,0
2013-04-04,10.792,10.933,10.792,10.857,35409,0
2013-04-05,10.816,11.051,10.816,10.97,28578,0
2013-04-08,11.27,11.27,10.904,10.904,30684,0
2013-04-09,10.98,10.98,10.881,10.926,24245,0
2013-04-10,10.988,10.988,10.864,10.889,35544,0
2013-04-11,10.939,10.939,10.801,10.801,48074,0
2013-04-12,10.864,10.881,10.808,10.873,16694,0
2013-04-15,10.808,11.751,10.808,10.841,17873,0
2013-04-16,10.881,10.881,10.785,10.834,35885,0
2013-04-17,10.873,10.897,10.76,10.769,27543,0
2013-04-18,10.825,11.158,10.76,10.801,36933,0
2013-04-19,10.822,10.895,10.799,10.839,23274,0
2013-04-22,10.805,10.863,10.775,10.822,26258,0
2013-04-23,10.863,10.902,10.791,10.839,29017,0
2013-04-24,10.887,10.909,10.839,10.854,37071,0
2013-04-25,10.863,10.895,10.832,10.854,22154,0
2013-04-26,10.902,10.902,10.839,10.854,24461,0
2013-04-29,10.854,10.902,10.775,10.902,36847,0
2013-04-30,10.909,10.938,10.847,10.938,24521,0
2013-05-01,10.917,10.945,10.839,10.945,26640,0
2013-05-02,10.917,10.932,10.863,10.895,11306,0
2013-05-03,10.932,10.954,10.863,10.945,29852,0
2013-05-06,10.945,10.945,10.832,10.879,43960,0
2013-05-07,10.871,10.924,10.871,10.909,34682,0
2013-05-08,10.932,10.961,10.832,10.909,52607,0
2013-05-09,10.909,10.938,10.854,10.887,49092,0
2013-05-10,10.932,11.042,10.863,10.871,40483,0
2013-05-13,10.969,10.978,10.742,10.782,45470,0
2013-05-14,10.832,10.854,10.759,10.766,52018,0
2013-05-15,10.814,10.814,10.697,10.697,48848,0
2013-05-16,10.726,10.759,10.586,10.626,115227,0
2013-05-17,10.563,10.673,10.563,10.626,28729,0
2013-05-20,10.645,10.71,10.635,10.652,29625,0
2013-05-21,10.618,10.71,10.602,10.66,33159,0
2013-05-22,10.7,10.7,10.576,10.576,51994,0
2013-05-23,10.65,10.7,10.591,10.632,34352,0
2013-05-24,10.642,10.642,10.505,10.56,34841,0
2013-05-28,10.616,10.65,10.443,10.451,80502,0
2013-05-29,10.426,10.464,10.292,10.451,67530,0
2013-05-30,10.505,10.505,10.227,10.308,63161,0
2013-05-31,10.303,10.327,10.033,10.033,81642,0
2013-06-03,10.035,10.121,9.937,9.954,97185,0
2013-06-04,9.954,10.044,9.798,10.013,96418,0
2013-06-05,10.026,10.104,9.757,10.07,83207,0
2013-06-06,10.094,10.203,10.02,10.121,51715,0
2013-06-07,10.137,10.234,10.013,10.026,73816,0
2013-06-10,10.013,10.02,9.873,9.899,75323,0
2013-06-11,9.831,9.831,9.741,9.741,93663,0
2013-06-12,9.733,9.773,9.636,9.682,107869,0
2013-06-13,9.69,9.778,9.588,9.757,76125,0
2013-06-14,9.778,9.831,9.733,9.824,79343,0
2013-06-17,9.864,9.916,9.749,9.773,48494,0
2013-06-18,9.709,9.773,9.602,9.773,67564,0
2013-06-19,9.755,9.805,9.617,9.747,81718,0
2013-06-20,9.696,9.714,9.3301,9.3804,137963,0
2013-06-21,9.3637,9.68,9.3469,9.664,112996,0
2013-06-24,9.4986,9.569,9.2272,9.523,98791,0
2013-06-25,9.457,9.563,9.2272,9.563,77527,0
2013-06-26,9.633,9.706,9.563,9.664,50841,0
2013-06-27,9.747,9.921,9.68,9.921,49216,0
2013-06-28,9.954,9.954,9.796,9.862,25383,0
2013-07-01,9.96,10.012,9.805,9.829,31498,0
2013-07-02,9.829,9.935,9.714,9.747,66228,0
2013-07-03,9.664,9.664,9.548,9.607,22994,0
2013-07-05,9.592,9.633,9.3717,9.457,34233,0
2013-07-08,9.523,9.523,9.3243,9.3873,77189,0
2013-07-09,9.4194,9.4194,9.3002,9.339,78142,0
2013-07-10,9.3243,9.523,9.2272,9.3079,73473,0
2013-07-11,9.3469,9.4926,9.3469,9.4926,66198,0
2013-07-12,9.4332,9.515,9.4253,9.4481,49511,0
2013-07-15,9.515,9.515,9.4332,9.4926,63681,0
2013-07-16,9.4332,9.4747,9.4055,9.4411,43456,0
2013-07-17,9.4411,9.592,9.4411,9.555,53329,0
2013-07-18,9.539,9.617,9.539,9.563,16905,0
2013-07-19,9.563,9.563,9.3548,9.3548,98066,0
2013-07-22,9.3526,9.3526,9.2022,9.21,76543,0
2013-07-23,9.3139,9.3617,9.21,9.2332,36445,0
2013-07-24,9.21,9.2568,9.1209,9.1292,254003,0
2013-07-25,9.0988,9.1532,8.9475,9.1209,103682,0
2013-07-26,9.0649,9.113,9.0032,9.0441,55333,0
2013-07-29,9.012,9.1292,8.9702,9.0812,59231,0
2013-07-30,9.0649,9.0649,8.9937,9.0289,55840,0
2013-07-31,9.0289,9.0289,8.9225,8.9702,73592,0
2013-08-01,8.9552,9.0289,8.9382,8.9475,56393,0
2013-08-02,8.9142,9.0584,8.9142,9.0204,92020,0
2013-08-05,8.9475,8.9702,8.9047,8.9382,40372,0
2013-08-06,8.9291,8.9475,8.8744,8.9475,51275,0
2013-08-07,8.8818,8.9475,8.8744,8.9475,54929,0
2013-08-08,8.8977,8.9702,8.8885,8.9552,66272,0
2013-08-09,8.8744,8.9552,8.8382,8.8885,84704,0
2013-08-12,8.9047,8.9142,8.8289,8.8744,101418,0
2013-08-13,8.8382,8.8661,8.8109,8.8203,77381,0
2013-08-14,8.8109,8.8595,8.7142,8.8595,62700,0
2013-08-15,8.7807,8.8382,8.7389,8.8382,49040,0
2013-08-16,8.7807,8.8289,8.755,8.7726,67235,0
2013-08-19,8.755,8.7641,8.6767,8.6837,115933,0
2013-08-20,8.645,8.844,8.645,8.8109,81726,0
2013-08-21,8.7521,8.827,8.7361,8.827,72586,0
2013-08-22,8.778,9.1532,8.7697,9.1055,106328,0
2013-08-23,9.0506,9.0708,8.9281,8.9457,90769,0
2013-08-26,8.9207,9.0431,8.9207,9.0194,46176,0
2013-08-27,8.9532,9.0901,8.9363,8.9927,83526,0
2013-08-28,9.0194,9.027,8.8735,8.9363,86986,0
2013-08-29,8.8642,8.9281,8.8585,8.9207,110339,0
2013-08-30,8.9457,8.9457,8.8585,8.8865,36665,0
2013-09-03,8.8761,8.8761,8.8213,8.8306,110510,0
2013-09-04,8.8614,8.8614,8.8213,8.8392,29193,0
2013-09-05,8.8818,8.8818,8.7641,8.8128,64666,0
2013-09-06,8.8213,8.8691,8.7869,8.7963,110093,0
2013-09-09,8.8363,8.8585,8.7925,8.7925,46712,0
2013-09-10,8.7641,8.7963,8.7389,8.7641,65698,0
2013-09-11,8.7697,8.8175,8.7361,8.7442,57169,0
2013-09-12,8.7442,8.7697,8.7442,8.7442,53136,0
2013-09-13,8.7389,8.8392,8.7389,8.8043,68770,0
2013-09-16,8.8809,8.9457,8.8175,8.9281,71476,0
2013-09-17,8.9823,9.0157,8.9572,9.0157,58422,0
2013-09-18,9.0554,9.3281,9.0157,9.3195,63517,0
2013-09-19,9.4164,9.4233,9.0941,9.2548,72555,0
2013-09-20,9.215,9.2548,9.1035,9.2005,48168,0
2013-09-23,9.1921,9.2865,9.133,9.215,56075,0
2013-09-24,9.1494,9.2628,9.1494,9.2628,40397,0
2013-09-25,9.3195,9.3281,9.2628,9.3109,31620,0
2013-09-26,9.3195,9.3195,9.2548,9.2727,28280,0
2013-09-27,9.2548,9.3607,9.2395,9.3109,33647,0
2013-09-30,9.2548,9.3109,9.2475,9.2955,57509,0
2013-10-01,9.334,9.334,9.2302,9.2805,46336,0
2013-10-02,9.2727,9.304,9.2628,9.2865,68581,0
2013-10-03,9.2475,9.2805,9.208,9.208,56341,0
2013-10-04,9.1757,9.2395,9.1757,9.1757,34294,0
2013-10-07,9.2302,9.2302,9.133,9.1494,47664,0
2013-10-08,9.1417,9.1494,9.117,9.1253,52722,0
2013-10-09,9.1832,9.1832,9.0941,9.1417,31354,0
2013-10-10,9.1921,9.1921,9.1035,9.1253,28605,0
2013-10-11,9.1035,9.1494,9.0763,9.1035,54850,0
2013-10-14,9.117,9.1921,8.9823,8.9898,86213,0
2013-10-15,9.0243,9.0763,8.9572,8.9572,51911,0
2013-10-16,8.941,9.0318,8.941,9.0243,33212,0
2013-10-17,9.0157,9.2955,9.0157,9.2865,78048,0
2013-10-18,9.304,9.3109,9.223,9.2805,28113,0
2013-10-21,9.2727,9.304,9.2628,9.2805,41184,0
2013-10-22,9.2855,9.3588,9.2855,9.3263,32197,0
2013-10-23,9.2855,9.3917,9.2855,9.3834,28957,0
2013-10-24,9.4224,9.4541,9.3667,9.4541,15111,0
2013-10-25,9.4637,9.53,9.4006,9.521,37473,0
2013-10-28,9.4541,10.436,9.4144,9.4966,76784,0
2013-10-29,9.4806,9.554,9.4806,9.546,40070,0
2013-10-30,9.554,9.554,9.4966,9.513,15335,0
2013-10-31,9.4896,9.513,9.4006,9.4006,25321,0
2013-11-01,9.4144,9.4707,9.3089,9.3834,58920,0
2013-11-04,9.3588,9.3917,9.3175,9.3263,49357,0
2013-11-05,9.2608,9.303,9.2362,9.2362,51460,0
2013-11-06,9.2282,9.2855,9.1812,9.1981,50475,0
2013-11-07,9.173,9.2608,9.1651,9.2608,53538,0
2013-11-08,9.1559,9.1981,9.0911,9.1225,66848,0
2013-11-11,9.1225,9.1225,9.0727,9.1074,35100,0
2013-11-12,9.1377,9.173,9.0727,9.1074,76921,0
2013-11-13,9.1074,9.1377,9.0659,9.0659,41096,0
2013-11-14,9.1074,9.1225,9.0727,9.0727,30462,0
2013-11-15,9.115,9.115,9.0584,9.0659,61927,0
2013-11-18,9.115,9.1225,9.0911,9.1074,58280,0
2013-11-19,9.0659,9.1074,9.0525,9.0659,90389,0
2013-11-20,9.113,9.1882,9.0802,9.1631,125218,0
2013-11-21,9.113,9.1446,9.0631,9.0802,52588,0
2013-11-22,9.113,9.113,9.0631,9.0708,48668,0
2013-11-25,9.0185,9.0574,8.9918,8.9918,83984,0
2013-11-26,9.0185,9.113,9.0097,9.113,96703,0
2013-11-27,9.0574,9.113,9.0185,9.113,64456,0
2013-11-29,9.1292,9.1292,9.0421,9.0574,34980,0
2013-12-02,9.0802,9.1055,9.0506,9.0506,85862,0
2013-12-03,9.0421,9.0901,9.027,9.0901,53790,0
2013-12-04,9.0708,9.0901,9.0337,9.0506,44898,0
2013-12-05,9.0631,9.0631,9.0185,9.0185,55036,0
2013-12-06,9.0185,9.0802,8.9918,9.0002,100701,0
2013-12-09,9.0097,9.0574,8.9918,9.0185,66969,0
2013-12-10,8.9673,9.0979,8.9673,9.0421,81766,0
2013-12-11,9.0506,9.0979,9.027,9.0506,98871,0
2013-12-12,9.0002,9.0708,8.9918,9.0097,125101,0
2013-12-13,9.0506,9.0574,8.9522,8.9599,137706,0
2013-12-16,8.9918,9.027,8.9599,8.9833,96329,0
2013-12-17,8.9833,9.1292,8.9833,9.1209,78044,0
2013-12-18,9.0802,9.4085,9.0802,9.3834,145153,0
2013-12-19,9.3907,9.4441,9.1209,9.3756,121266,0
2013-12-20,9.3145,9.4075,9.2493,9.3233,132695,0
2013-12-23,9.3976,9.4273,9.2992,9.3637,234663,0
2013-12-24,9.339,9.4421,9.3069,9.339,71690,0
2013-12-26,9.3637,9.3727,9.2658,9.2905,67934,0
2013-12-27,9.3145,9.3145,9.2415,9.2568,134644,0
2013-12-30,9.2992,9.3069,9.1921,9.3069,199877,0
2013-12-31,9.3883,9.3883,9.2493,9.2568,87467,0
2014-01-02,9.2825,9.2905,9.1921,9.2249,63541,0
2014-01-03,9.2658,9.339,9.217,9.2568,39948,0
2014-01-06,9.2992,9.4273,9.2825,9.4273,62574,0
2014-01-07,9.4273,9.4521,9.3301,9.4144,54908,0
2014-01-08,9.3637,9.3976,9.3301,9.3814,47016,0
2014-01-09,9.3814,9.521,9.3814,9.4144,159171,0
2014-01-10,9.462,9.554,9.4362,9.513,63570,0
2014-01-13,9.4876,9.537,9.4876,9.505,72340,0
2014-01-14,9.528,9.554,9.4273,9.4362,60883,0
2014-01-15,9.462,9.4966,9.4144,9.4687,44996,0
2014-01-16,9.4421,9.4876,9.4362,9.4421,51441,0
2014-01-17,9.505,9.592,9.4521,9.561,69429,0
2014-01-21,9.568,9.617,9.505,9.528,68755,0
2014-01-22,9.552,9.559,9.51,9.535,53457,0
2014-01-23,9.552,9.648,9.543,9.591,77310,0
2014-01-24,9.624,9.624,9.552,9.581,56642,0
2014-01-27,9.573,9.615,9.502,9.502,64130,0
2014-01-28,9.559,9.573,9.502,9.526,85358,0
2014-01-29,9.535,9.573,9.518,9.552,71522,0
2014-01-30,9.581,9.615,9.552,9.565,68231,0
2014-01-31,9.591,9.605,9.565,9.581,47973,0
2014-02-03,9.615,9.657,9.598,9.605,56716,0
2014-02-04,9.598,9.657,9.543,9.559,66602,0
2014-02-05,9.581,9.581,9.51,9.51,57581,0
2014-02-06,9.535,9.598,9.518,9.552,105786,0
2014-02-07,9.526,9.657,9.51,9.657,100622,0
2014-02-10,9.615,9.708,9.565,9.688,133940,0
2014-02-11,9.657,9.726,9.657,9.726,61467,0
2014-02-12,9.726,9.733,9.632,9.64,26545,0
2014-02-13,9.64,9.688,9.64,9.657,34702,0
2014-02-14,9.672,9.672,9.615,9.615,53026,0
2014-02-18,9.657,9.698,9.615,9.615,41299,0
2014-02-19,9.655,9.748,9.612,9.679,36341,0
2014-02-20,9.74,9.74,9.687,9.696,36944,0
2014-02-21,9.732,9.779,9.696,9.715,58550,0
2014-02-24,9.706,9.748,9.706,9.706,39802,0
2014-02-25,9.748,9.756,9.732,9.756,21225,0
2014-02-26,9.74,9.86,9.74,9.86,60057,0
2014-02-27,9.896,9.936,9.834,9.936,35027,0
2014-02-28,9.869,9.936,9.86,9.869,67030,0
2014-03-03,9.929,9.962,9.888,9.962,54632,0
2014-03-04,9.962,10.003,9.914,9.936,38226,0
2014-03-05,9.954,10.008,9.936,9.992,18885,0
2014-03-06,9.954,9.962,9.914,9.914,42219,0
2014-03-07,9.86,9.906,9.817,9.817,51341,0
2014-03-10,9.791,9.907,9.784,9.834,46777,0
2014-03-11,9.843,9.897,9.825,9.86,11966,0
2014-03-12,9.869,10.002,9.852,10.002,45856,0
2014-03-13,10.002,10.016,9.954,10.016,47100,0
2014-03-14,10.002,10.008,9.962,9.962,20115,0
2014-03-17,9.962,10.008,9.914,9.985,45338,0
2014-03-18,10.008,10.008,9.929,9.992,25514,0
2014-03-19,10.04,10.04,9.834,9.86,41813,0
2014-03-20,9.782,9.904,9.782,9.84,28428,0
2014-03-21,9.876,9.894,9.831,9.876,32965,0
2014-03-24,9.876,9.944,9.858,9.92,31141,0
2014-03-25,9.929,9.934,9.867,9.912,31938,0
2014-03-26,9.885,9.96,9.876,9.96,21930,0
2014-03-27,9.954,10.001,9.934,10.001,29189,0
2014-03-28,10.015,10.015,9.96,9.992,14994,0
2014-03-31,9.975,9.992,9.929,9.954,23241,0
2014-04-01,9.984,10.001,9.92,9.929,51047,0
2014-04-02,9.894,9.904,9.85,9.85,46048,0
2014-04-03,9.831,9.894,9.831,9.84,30055,0
2014-04-04,9.84,9.904,9.824,9.876,45429,0
2014-04-07,9.84,9.912,9.84,9.912,46144,0
2014-04-08,9.885,9.912,9.824,9.885,48933,0
2014-04-09,9.858,9.912,9.831,9.912,45740,0
2014-04-10,9.867,9.96,9.867,9.944,59441,0
2014-04-11,9.92,9.96,9.904,9.934,56595,0
2014-04-14,9.929,9.968,9.92,9.944,76594,0
2014-04-15,9.92,10.001,9.912,9.984,38518,0
2014-04-16,9.96,10.029,9.944,10.029,35465,0
2014-04-17,10.001,10.006,9.968,9.975,31435,0
2014-04-21,10.046,10.135,10.036,10.135,49804,0
2014-04-22,10.091,10.15,10.091,10.15,17464,0
2014-04-23,10.15,10.206,10.143,10.197,38271,0
2014-04-24,10.167,10.215,10.167,10.215,17434,0
2014-04-25,10.246,10.281,10.229,10.255,15221,0
2014-04-28,10.298,10.315,10.229,10.255,47115,0
2014-04-29,10.255,10.367,10.197,10.281,50432,0
2014-04-30,10.324,10.324,10.273,10.298,24549,0
2014-05-01,10.382,10.4,10.339,10.358,41061,0
2014-05-02,10.315,10.382,10.315,10.349,21804,0
2014-05-05,10.307,10.382,10.307,10.382,59750,0
2014-05-06,10.416,10.416,10.374,10.374,32430,0
2014-05-07,10.358,10.416,10.339,10.358,34150,0
2014-05-08,10.315,10.4,10.315,10.332,82313,0
2014-05-09,10.307,10.332,10.298,10.315,46325,0
2014-05-12,10.339,10.339,10.298,10.315,27677,0
2014-05-13,10.281,10.349,10.281,10.339,19433,0
2014-05-14,10.324,10.416,10.324,10.416,19325,0
2014-05-15,10.423,10.458,10.423,10.45,34379,0
2014-05-16,10.506,10.506,10.458,10.472,37949,0
2014-05-19,10.488,10.506,10.464,10.48,16865,0
2014-05-20,10.506,10.506,10.458,10.488,27805,0
2014-05-21,10.512,10.521,10.477,10.512,23383,0
2014-05-22,10.538,10.538,10.504,10.53,17845,0
2014-05-23,10.53,10.547,10.53,10.547,26426,0
2014-05-27,10.571,10.571,10.512,10.53,20700,0
2014-05-28,10.547,10.571,10.521,10.571,23761,0
2014-05-29,10.571,10.581,10.538,10.563,15859,0
2014-05-30,10.53,10.571,10.521,10.563,33121,0
2014-06-02,10.581,10.588,10.477,10.477,25575,0
2014-06-03,10.486,10.538,10.447,10.462,58400,0
2014-06-04,10.47,10.477,10.398,10.404,50922,0
2014-06-05,10.42,10.42,10.364,10.388,28543,0
2014-06-06,10.388,10.429,10.371,10.404,71080,0
2014-06-09,10.388,10.429,10.38,10.404,20573,0
2014-06-10,10.38,10.404,10.371,10.371,20593,0
2014-06-11,10.371,10.404,10.355,10.38,42030,0
2014-06-12,10.355,10.486,10.355,10.47,80992,0
2014-06-13,10.462,10.486,10.413,10.462,72599,0
2014-06-16,10.439,10.447,10.429,10.429,9182,0
2014-06-17,10.455,10.455,10.388,10.388,23384,0
2014-06-18,10.398,10.42,10.303,10.337,41961,0
2014-06-19,10.369,10.403,10.31,10.318,41392,0
2014-06-20,10.292,10.334,10.284,10.326,45693,0
2014-06-23,10.362,10.379,10.318,10.362,24089,0
2014-06-24,10.396,10.455,10.379,10.455,45081,0
2014-06-25,10.461,10.468,10.437,10.455,26248,0
2014-06-26,10.437,10.475,10.412,10.419,46816,0
2014-06-27,10.455,10.475,10.428,10.468,20792,0
2014-06-30,10.502,10.553,10.493,10.519,36939,0
2014-07-01,10.546,10.546,10.445,10.455,26758,0
2014-07-02,10.403,10.437,10.362,10.403,36951,0
2014-07-03,10.386,10.386,10.31,10.343,32283,0
2014-07-07,10.326,10.379,10.301,10.301,57371,0
2014-07-08,10.326,10.353,10.31,10.326,22828,0
2014-07-09,10.318,10.326,10.276,10.292,23674,0
2014-07-10,10.284,10.326,10.284,10.301,34209,0
2014-07-11,10.292,10.334,10.276,10.284,25045,0
2014-07-14,10.292,10.318,10.266,10.266,35493,0
2014-07-15,10.266,10.301,10.266,10.292,32458,0
2014-07-16,10.276,10.362,10.276,10.292,51847,0
2014-07-17,10.301,10.31,10.249,10.284,91720,0
2014-07-18,10.266,10.343,10.266,10.343,15616,0
2014-07-21,10.369,10.386,10.343,10.369,34404,0
2014-07-22,10.376,10.419,10.367,10.41,35953,0
2014-07-23,10.402,10.435,10.384,10.393,34995,0
2014-07-24,10.376,10.393,10.367,10.393,11769,0
2014-07-25,10.419,10.453,10.402,10.453,17273,0
2014-07-28,10.443,10.453,10.41,10.426,11873,0
2014-07-29,10.443,10.459,10.359,10.359,40638,0
2014-07-30,10.376,10.384,10.315,10.324,36670,0
2014-07-31,10.307,10.324,10.214,10.246,61185,0
2014-08-01,10.298,10.359,10.246,10.315,51252,0
2014-08-04,10.315,10.332,10.29,10.298,37220,0
2014-08-05,10.298,10.307,10.281,10.29,28351,0
2014-08-06,10.264,10.332,10.264,10.324,9057,0
2014-08-07,10.307,10.393,10.298,10.384,37983,0
2014-08-08,10.359,10.419,10.359,10.41,5574,0
2014-08-11,10.402,10.459,10.402,10.41,44618,0
2014-08-12,10.443,10.459,10.419,10.419,8218,0
2014-08-13,10.443,10.459,10.443,10.459,11101,0
2014-08-14,10.473,10.473,10.443,10.443,27689,0
2014-08-15,10.453,10.483,10.453,10.459,17623,0
2014-08-18,10.426,10.491,10.426,10.466,31648,0
2014-08-19,10.453,10.483,10.453,10.473,23015,0
2014-08-20,10.507,10.515,10.488,10.507,24277,0
2014-08-21,10.48,10.498,10.45,10.45,20603,0
2014-08-22,10.45,10.458,10.423,10.45,18101,0
2014-08-25,10.423,10.472,10.407,10.407,50108,0
2014-08-26,10.45,10.488,10.432,10.488,10608,0
2014-08-27,10.507,10.515,10.488,10.515,26416,0
2014-08-28,10.542,10.542,10.472,10.515,13113,0
2014-08-29,10.542,10.542,10.48,10.533,24059,0
2014-09-02,10.533,10.551,10.458,10.551,25645,0
2014-09-03,10.551,10.592,10.533,10.576,24087,0
2014-09-04,10.559,10.592,10.533,10.533,20973,0
2014-09-05,10.542,10.602,10.524,10.533,55067,0
2014-09-08,10.533,10.533,10.488,10.533,34723,0
2014-09-09,10.533,10.533,10.488,10.515,25504,0
2014-09-10,10.48,10.488,10.464,10.472,30186,0
2014-09-11,10.472,10.472,10.442,10.45,15443,0
2014-09-12,10.407,10.432,10.381,10.407,71899,0
2014-09-15,10.407,10.407,10.356,10.373,66202,0
2014-09-16,10.365,10.399,10.347,10.399,51971,0
2014-09-17,10.423,10.488,10.407,10.48,73863,0
2014-09-18,10.45,10.498,10.442,10.498,34083,0
2014-09-19,10.515,10.566,10.488,10.566,30727,0
2014-09-22,10.524,10.524,10.498,10.507,15598,0
2014-09-23,10.533,10.533,10.507,10.515,13819,0
2014-09-24,10.533,10.586,10.507,10.524,36821,0
2014-09-25,10.507,10.576,10.507,10.515,12643,0
2014-09-26,10.472,10.524,10.472,10.488,7314,0
2014-09-29,10.524,10.542,10.48,10.515,26333,0
2014-09-30,10.559,10.566,10.488,10.524,23927,0
2014-10-01,10.566,10.602,10.551,10.566,28932,0
2014-10-02,10.551,10.592,10.507,10.507,19852,0
2014-10-03,10.551,10.551,10.507,10.507,15046,0
2014-10-06,10.498,10.611,10.498,10.559,27845,0
2014-10-07,10.542,10.576,10.542,10.566,20268,0
2014-10-08,10.602,10.62,10.586,10.62,16921,0
2014-10-09,10.628,10.628,10.611,10.628,24860,0
2014-10-10,10.638,10.638,10.586,10.602,28575,0
2014-10-13,10.628,10.628,10.586,10.602,4580,0
2014-10-14,10.592,10.628,10.586,10.628,10093,0
2014-10-15,10.628,10.67,10.628,10.67,57666,0
2014-10-16,10.679,10.695,10.656,10.695,40217,0
2014-10-17,10.721,10.789,10.695,10.78,41780,0
2014-10-20,10.78,10.834,10.763,10.834,30834,0
2014-10-21,10.737,10.858,10.702,10.737,19344,0
2014-10-22,10.711,10.754,10.695,10.721,14861,0
2014-10-23,10.746,10.746,10.695,10.695,12591,0
2014-10-24,10.702,10.754,10.637,10.655,14882,0
2014-10-27,10.647,10.721,10.647,10.678,18727,0
2014-10-28,10.711,10.789,10.655,10.789,52278,0
2014-10-29,10.789,10.789,10.773,10.78,13834,0
2014-10-30,10.78,10.78,10.746,10.773,13758,0
2014-10-31,10.78,10.78,10.711,10.721,14391,0
2014-11-03,10.711,10.728,10.702,10.702,17777,0
2014-11-04,10.728,10.728,10.678,10.702,18443,0
2014-11-05,10.702,10.711,10.67,10.67,19218,0
2014-11-06,10.678,10.721,10.678,10.678,29418,0
2014-11-07,10.686,10.702,10.678,10.686,26392,0
2014-11-10,10.678,10.686,10.647,10.647,28619,0
2014-11-11,10.655,10.711,10.647,10.711,25687,0
2014-11-12,10.711,10.746,10.678,10.686,18254,0
2014-11-13,10.678,10.754,10.67,10.67,19187,0
2014-11-14,10.711,10.754,10.678,10.678,28209,0
2014-11-17,10.686,10.721,10.678,10.678,23831,0
2014-11-18,10.678,10.754,10.678,10.728,45327,0
2014-11-19,10.737,10.78,10.737,10.78,15440,0
2014-11-20,10.806,10.806,10.746,10.799,39828,0
2014-11-21,10.806,10.815,10.754,10.773,63802,0
2014-11-24,10.78,10.78,10.686,10.737,36967,0
2014-11-25,10.746,10.78,10.686,10.78,41030,0
2014-11-26,10.799,10.799,10.737,10.78,32779,0
2014-11-28,10.746,10.799,10.728,10.754,15751,0
2014-12-01,10.789,10.799,10.711,10.746,24778,0
2014-12-02,10.773,10.773,10.746,10.746,24102,0
2014-12-03,10.773,10.773,10.754,10.754,25365,0
2014-12-04,10.773,10.773,10.746,10.746,29378,0
2014-12-05,10.773,10.773,10.711,10.711,15270,0
2014-12-08,10.721,10.728,10.695,10.711,36962,0
2014-12-09,10.721,10.737,10.702,10.702,115551,0
2014-12-10,10.721,10.728,10.695,10.721,73002,0
2014-12-11,10.728,10.737,10.686,10.695,51703,0
2014-12-12,10.702,10.728,10.702,10.721,61199,0
2014-12-15,10.728,10.773,10.721,10.773,34698,0
2014-12-16,10.746,10.773,10.746,10.773,34353,0
2014-12-17,10.763,10.834,10.763,10.824,42073,0
2014-12-18,10.815,10.85,10.78,10.815,33961,0
2014-12-19,10.841,10.841,10.789,10.834,37078,0
2014-12-22,10.824,10.859,10.789,10.815,26514,0
2014-12-23,10.78,10.859,10.78,10.824,71665,0
2014-12-24,10.896,10.896,10.815,10.815,19945,0
2014-12-26,10.815,10.859,10.815,10.859,41486,0
2014-12-29,10.868,10.868,10.789,10.815,61895,0
2014-12-30,10.841,10.859,10.789,10.815,42420,0
2014-12-31,10.896,10.911,10.799,10.887,89894,0
2015-01-02,10.789,10.859,10.789,10.824,36963,0
2015-01-05,10.841,10.911,10.841,10.878,19644,0
2015-01-06,10.911,11.007,10.887,10.942,34352,0
2015-01-07,11.022,11.075,10.969,11.067,33184,0
2015-01-08,11.067,11.067,10.998,11.007,23268,0
2015-01-09,11.022,11.075,10.988,10.988,23670,0
2015-01-12,10.988,11.048,10.96,10.998,35660,0
2015-01-13,11.022,11.067,10.988,11.015,32819,0
2015-01-14,11.015,11.094,11.015,11.094,29064,0
2015-01-15,11.129,11.159,11.094,11.152,16282,0
2015-01-16,11.24,11.24,11.084,11.084,54100,0
2015-01-20,11.129,11.187,11.122,11.144,50026,0
2015-01-21,11.213,11.213,11.136,11.203,40948,0
2015-01-22,11.221,11.221,11.136,11.187,53238,0
2015-01-23,11.221,11.294,11.122,11.122,26343,0
2015-01-26,11.177,11.195,11.094,11.103,40288,0
2015-01-27,11.187,11.266,11.159,11.248,44986,0
2015-01-28,11.302,11.312,11.248,11.312,27074,0
2015-01-29,11.319,11.345,11.302,11.345,17491,0
2015-01-30,11.402,11.447,11.378,11.378,23926,0
2015-02-02,11.428,11.428,11.248,11.387,29082,0
2015-02-03,11.402,11.402,11.345,11.378,20654,0
2015-02-04,11.329,11.37,11.248,11.312,29456,0
2015-02-05,11.276,11.312,11.23,11.23,24231,0
2015-02-06,11.221,11.221,11.168,11.177,29254,0
2015-02-09,11.203,11.221,11.094,11.103,37475,0
2015-02-10,11.113,11.159,11.084,11.084,22839,0
2015-02-11,11.144,11.168,11.066,11.066,48705,0
2015-02-12,11.152,11.159,11.094,11.103,23964,0
2015-02-13,11.159,11.159,11.066,11.084,20220,0
2015-02-17,11.122,11.122,10.876,10.903,62537,0
2015-02-18,10.927,11.057,10.927,11.04,30876,0
2015-02-19,11.04,11.104,11.04,11.067,19699,0
2015-02-20,11.067,11.137,11.067,11.114,19559,0
2015-02-23,11.114,11.188,11.095,11.153,21344,0
2015-02-24,11.145,11.145,11.075,11.145,42655,0
2015-02-25,11.16,11.222,11.145,11.215,31870,0
2015-02-26,11.215,11.222,11.137,11.188,40710,0
2015-02-27,11.222,11.278,11.16,11.268,44861,0
2015-03-02,11.296,11.313,11.178,11.178,31687,0
2015-03-03,11.232,11.25,11.178,11.222,22535,0
2015-03-04,11.188,11.259,11.169,11.25,20251,0
2015-03-05,11.25,11.25,11.145,11.205,28030,0
2015-03-06,11.145,11.215,11.022,11.048,35695,0
2015-03-09,11.057,11.188,10.988,11.075,34547,0
2015-03-10,11.04,11.067,10.997,11.015,47136,0
2015-03-11,10.997,11.075,10.903,11.022,50795,0
2015-03-12,11.031,11.031,10.959,11.031,27229,0
2015-03-13,10.941,11.015,10.934,10.951,29404,0
2015-03-16,10.978,10.978,10.927,10.978,36608,0
2015-03-17,10.934,10.968,10.886,10.951,56169,0
2015-03-18,10.978,11.215,10.968,11.215,66807,0
2015-03-19,11.137,11.137,11.022,11.095,21622,0
2015-03-20,11.137,11.188,11.085,11.145,15237,0
2015-03-23,11.178,11.215,11.104,11.114,23564,0
2015-03-24,11.075,11.215,11.075,11.215,17194,0
2015-03-25,11.196,11.223,11.137,11.205,33474,0
2015-03-26,11.205,11.223,11.169,11.178,16281,0
2015-03-27,11.196,11.259,11.196,11.242,14686,0
2015-03-30,11.233,11.259,11.153,11.188,26302,0
2015-03-31,11.242,11.242,11.16,11.178,22945,0
2015-04-01,11.215,11.288,11.16,11.16,22432,0
2015-04-02,11.188,11.188,11.114,11.153,24820,0
2015-04-06,11.196,11.196,11.129,11.129,14003,0
2015-04-07,11.169,11.242,11.16,11.205,9917,0
2015-04-08,11.205,11.233,11.16,11.233,27438,0
2015-04-09,11.233,11.259,11.16,11.215,56684,0
2015-04-10,11.259,11.259,11.178,11.178,10135,0
2015-04-13,11.215,11.215,11.178,11.205,28123,0
2015-04-14,11.223,11.296,11.215,11.288,39735,0
2015-04-15,11.314,11.364,11.288,11.332,44547,0
2015-04-16,11.348,11.399,11.332,11.356,32807,0
2015-04-17,11.356,11.407,11.348,11.407,15487,0
2015-04-20,11.416,11.452,11.364,11.372,17392,0
2015-04-21,11.425,11.48,11.407,11.433,16946,0
2015-04-22,11.443,11.525,11.364,11.425,62095,0
2015-04-23,11.425,11.443,11.348,11.443,23346,0
2015-04-24,11.471,11.471,11.407,11.433,32312,0
2015-04-27,11.452,11.471,11.364,11.364,36267,0
2015-04-28,11.425,11.443,11.381,11.425,62209,0
2015-04-29,11.399,11.471,11.348,11.471,61878,0
2015-04-30,11.461,11.48,11.399,11.443,28447,0
2015-05-01,11.471,11.471,11.348,11.348,35249,0
2015-05-04,11.372,11.372,11.259,11.304,44538,0
2015-05-05,11.296,11.304,11.029,11.232,53719,0
2015-05-06,11.195,11.204,11.112,11.144,44260,0
2015-05-07,11.093,11.144,11.065,11.144,30264,0
2015-05-08,11.121,11.177,11.121,11.152,33546,0
2015-05-11,11.177,11.195,11.121,11.136,33092,0
2015-05-12,11.121,11.136,11.055,11.121,39511,0
2015-05-13,11.083,11.102,11.038,11.038,28182,0
2015-05-14,11.029,11.214,11.029,11.168,43289,0
2015-05-15,11.232,11.364,11.187,11.268,49963,0
2015-05-18,11.322,11.322,11.187,11.204,40559,0
2015-05-19,11.187,11.214,11.177,11.214,9975,0
2015-05-20,11.25,11.25,11.204,11.214,20091,0
2015-05-21,11.25,11.25,11.232,11.232,9023,0
2015-05-22,11.25,11.25,11.195,11.195,22784,0
2015-05-26,11.135,11.187,11.082,11.082,56338,0
2015-05-27,11.082,11.195,11.082,11.195,35983,0
2015-05-28,11.159,11.214,11.143,11.187,23791,0
2015-05-29,11.187,11.187,11.111,11.129,46698,0
2015-06-01,11.204,11.214,11.143,11.143,29915,0
2015-06-02,11.168,11.195,11.12,11.129,20232,0
2015-06-03,11.111,11.143,11.064,11.064,12634,0
2015-06-04,11.101,11.143,11.019,11.019,33726,0
2015-06-05,10.993,11.064,10.931,10.964,51209,0
2015-06-08,10.956,10.993,10.88,10.946,30002,0
2015-06-09,10.956,10.956,10.834,10.956,40712,0
2015-06-10,10.88,10.974,10.88,10.964,35700,0
2015-06-11,10.974,10.993,10.937,10.964,36392,0
2015-06-12,11.019,11.073,10.993,11.019,27635,0
2015-06-15,11.073,11.073,11.002,11.019,22675,0
2015-06-16,10.984,11.054,10.974,11.011,25829,0
2015-06-17,11.046,11.092,10.993,10.993,44331,0
2015-06-18,11.011,11.168,11.011,11.135,51550,0
2015-06-19,11.204,11.25,11.168,11.25,11565,0
2015-06-22,11.187,11.187,11.129,11.152,55684,0
2015-06-23,11.187,11.195,11.135,11.135,26901,0
2015-06-24,11.187,11.187,11.135,11.143,9095,0
2015-06-25,11.135,11.135,11.072,11.082,14481,0
2015-06-26,11.082,11.082,10.955,10.992,31993,0
2015-06-29,11.027,11.027,10.887,10.945,9989,0
2015-06-30,10.921,11.001,10.913,10.992,24531,0
2015-07-01,11.12,11.12,11.027,11.053,27393,0
2015-07-02,11.129,11.143,11.036,11.092,25934,0
2015-07-06,11.152,11.152,10.983,10.983,31323,0
2015-07-07,11.019,11.152,11.019,11.101,26269,0
2015-07-08,11.129,11.168,11.063,11.12,24584,0
2015-07-09,11.168,11.168,11.053,11.082,22115,0
2015-07-10,11.111,11.152,11.063,11.092,16614,0
2015-07-13,11.195,11.195,10.992,10.992,36934,0
2015-07-14,10.913,11.092,10.913,11.001,75720,0
2015-07-15,11.027,11.063,11.001,11.063,22761,0
2015-07-16,11.053,11.063,11.019,11.019,19535,0
2015-07-17,11.019,11.063,11.001,11.01,18074,0
2015-07-20,11.01,11.045,11.001,11.001,14031,0
2015-07-21,11.027,11.082,11.027,11.082,18524,0
2015-07-22,11.027,11.168,11.027,11.143,28377,0
2015-07-23,11.168,11.187,11.143,11.143,13965,0
2015-07-24,11.092,11.187,11.072,11.187,46699,0
2015-07-27,11.187,11.242,11.168,11.177,34972,0
2015-07-28,11.205,11.233,11.177,11.233,16087,0
2015-07-29,11.187,11.242,11.168,11.195,21675,0
2015-07-30,11.168,11.242,11.135,11.159,29942,0
2015-07-31,11.187,11.251,11.168,11.251,48262,0
2015-08-03,11.251,11.251,11.187,11.205,29988,0
2015-08-04,11.233,11.251,11.152,11.177,25249,0
2015-08-05,11.223,11.223,11.063,11.063,17763,0
2015-08-06,11.092,11.135,11.072,11.072,28435,0
2015-08-07,11.101,11.177,11.072,11.082,15082,0
2015-08-10,11.129,11.187,11.129,11.143,11731,0
2015-08-11,11.143,11.215,11.101,11.215,41440,0
2015-08-12,11.233,11.27,11.223,11.251,16535,0
2015-08-13,11.223,11.233,11.143,11.159,18770,0
2015-08-14,11.195,11.223,11.143,11.195,13741,0
2015-08-17,11.215,11.233,11.135,11.152,30389,0
2015-08-18,11.152,11.168,11.12,11.159,15752,0
2015-08-19,11.129,11.205,11.12,11.187,21786,0
2015-08-20,11.135,11.223,11.135,11.223,20568,0
2015-08-21,11.187,11.28,11.152,11.205,10672,0
2015-08-24,11.251,11.251,11.081,11.143,32269,0
2015-08-25,11.152,11.223,11.101,11.159,25465,0
2015-08-26,11.233,11.233,11.177,11.223,20792,0
2015-08-27,11.205,11.223,11.119,11.119,29688,0
2015-08-28,11.062,11.119,11.052,11.101,34577,0
2015-08-31,11.101,11.195,11.101,11.195,20239,0
2015-09-01,11.233,11.251,11.135,11.195,24239,0
2015-09-02,11.168,11.296,11.168,11.187,28910,0
2015-09-03,11.233,11.242,11.215,11.233,11119,0
2015-09-04,11.233,11.26,11.215,11.26,10228,0
2015-09-08,11.233,11.315,11.195,11.315,42803,0
2015-09-09,11.325,11.448,11.306,11.352,19015,0
2015-09-10,11.325,11.385,11.251,11.26,19176,0
2015-09-11,11.223,11.325,11.223,11.233,9450,0
2015-09-14,11.233,11.289,11.187,11.195,10452,0
2015-09-15,11.205,11.223,11.135,11.143,6003,0
2015-09-16,11.177,11.177,11.091,11.091,13119,0
2015-09-17,11.072,11.168,11.044,11.091,25705,0
2015-09-18,11.081,11.215,11.062,11.187,16011,0
2015-09-21,11.205,11.233,11.135,11.177,22132,0
2015-09-22,11.143,11.233,11.109,11.205,22905,0
2015-09-23,11.233,11.449,11.177,11.386,43639,0
2015-09-24,11.386,11.449,11.326,11.36,17557,0
2015-09-25,11.395,11.449,11.306,11.439,16488,0
2015-09-28,11.395,11.422,11.376,11.422,9040,0
2015-09-29,11.422,11.439,11.376,11.412,16597,0
2015-09-30,11.439,11.439,11.36,11.386,16267,0
2015-10-01,11.449,11.477,11.386,11.468,20803,0
2015-10-02,11.468,11.517,11.386,11.386,12062,0
2015-10-05,11.429,11.487,11.368,11.487,9581,0
2015-10-06,11.507,11.517,11.386,11.517,10513,0
2015-10-07,11.57,11.57,11.487,11.497,16097,0
2015-10-08,11.524,11.56,11.487,11.551,6528,0
2015-10-09,11.56,11.57,11.524,11.551,5092,0
2015-10-12,11.56,11.578,11.468,11.487,11696,0
2015-10-13,11.534,11.543,11.429,11.517,14495,0
2015-10-14,11.497,11.601,11.429,11.543,10624,0
2015-10-15,11.507,11.534,11.449,11.477,15934,0
2015-10-16,11.517,11.56,11.412,11.422,19474,0
2015-10-19,11.395,11.585,11.395,11.57,55715,0
2015-10-20,11.585,11.585,11.477,11.477,11176,0
2015-10-21,11.543,11.592,11.458,11.497,18172,0
2015-10-22,11.534,11.724,11.534,11.714,22355,0
2015-10-23,11.714,11.734,11.648,11.658,31389,0
2015-10-26,11.667,11.667,11.497,11.56,23347,0
2015-10-27,11.56,11.592,11.458,11.524,15641,0
2015-10-28,11.57,11.585,11.497,11.551,17621,0
2015-10-29,11.551,11.592,11.468,11.57,18172,0
2015-10-30,11.56,11.705,11.468,11.667,42953,0
2015-11-02,11.621,11.685,11.585,11.585,36319,0
2015-11-03,11.578,11.648,11.534,11.57,15501,0
2015-11-04,11.543,11.667,11.534,11.543,27372,0
2015-11-05,11.534,11.592,11.534,11.534,12995,0
2015-11-06,11.534,11.543,11.422,11.517,24451,0
2015-11-09,11.439,11.507,11.352,11.507,17669,0
2015-11-10,11.394,11.487,11.385,11.458,29295,0
2015-11-11,11.429,11.57,11.429,11.543,29406,0
2015-11-12,11.551,11.648,11.477,11.611,29074,0
2015-11-13,11.648,11.658,11.578,11.648,36012,0
2015-11-16,11.639,11.705,11.578,11.585,33479,0
2015-11-17,11.578,11.667,11.578,11.592,11895,0
2015-11-18,11.592,11.648,11.592,11.648,32160,0
2015-11-19,11.705,11.705,11.658,11.675,8988,0
2015-11-20,11.724,11.798,11.611,11.631,16333,0
2015-11-23,11.695,11.76,11.585,11.631,56780,0
2015-11-24,11.675,11.704,11.585,11.639,24285,0
2015-11-25,11.685,11.724,11.611,11.611,16113,0
2015-11-27,11.685,11.724,11.592,11.631,15456,0
2015-11-30,11.714,11.77,11.685,11.76,23565,0
2015-12-01,11.78,11.78,11.631,11.743,37959,0
2015-12-02,11.714,11.76,11.675,11.734,21920,0
2015-12-03,11.724,11.724,11.667,11.675,7183,0
2015-12-04,11.675,11.77,11.675,11.714,18415,0
2015-12-07,11.743,11.743,11.667,11.667,32118,0
2015-12-08,11.714,11.751,11.695,11.714,17956,0
2015-12-09,11.695,11.695,11.667,11.675,19293,0
2015-12-10,11.675,11.675,11.658,11.667,9755,0
2015-12-11,11.724,11.76,11.631,11.667,20390,0
2015-12-14,11.695,11.695,11.569,11.569,13817,0
2015-12-15,11.569,11.675,11.569,11.621,26748,0
2015-12-16,11.569,11.667,11.542,11.667,31680,0
2015-12-17,11.648,11.76,11.648,11.751,34529,0
2015-12-18,11.77,11.895,11.77,11.829,27843,0
2015-12-21,11.838,11.998,11.838,11.988,35405,0
2015-12-22,12.018,12.018,11.95,11.988,29298,0
2015-12-23,11.96,11.988,11.924,11.969,22360,0
2015-12-24,11.969,11.998,11.924,11.988,9054,0
2015-12-28,11.998,11.998,11.937,11.949,6154,0
2015-12-29,11.998,11.998,11.813,11.848,40682,0
2015-12-30,11.685,11.924,11.675,11.924,69198,0
2015-12-31,11.96,11.998,11.895,11.979,44574,0
2016-01-04,11.979,11.988,11.933,11.95,9213,0
2016-01-05,11.979,11.979,11.933,11.95,81924,0
2016-01-06,11.914,11.96,11.904,11.904,54208,0
2016-01-07,11.924,11.95,11.887,11.904,35235,0
2016-01-08,11.924,11.96,11.904,11.924,69469,0
2016-01-11,11.887,11.929,11.82,11.82,37757,0
2016-01-12,11.887,11.904,11.813,11.887,47415,0
2016-01-13,11.914,11.933,11.805,11.877,38986,0
2016-01-14,11.805,11.858,11.789,11.858,34786,0
2016-01-15,11.78,11.914,11.78,11.887,46707,0
2016-01-19,11.941,11.941,11.813,11.813,46367,0
2016-01-20,11.868,11.868,11.684,11.723,56821,0
2016-01-21,11.77,11.798,11.704,11.798,40986,0
2016-01-22,11.82,11.848,11.733,11.733,72050,0
2016-01-25,11.77,11.789,11.684,11.684,44140,0
2016-01-26,11.713,11.848,11.704,11.82,55802,0
2016-01-27,11.82,11.895,11.76,11.813,48292,0
2016-01-28,11.848,11.933,11.82,11.887,50597,0
2016-01-29,11.961,12.057,11.899,11.999,96082,0
2016-02-01,12.036,12.049,11.999,12.029,26727,0
2016-02-02,12.077,12.162,12.049,12.087,80154,0
2016-02-03,12.125,12.152,12.077,12.125,62750,0
2016-02-04,12.125,12.18,12.087,12.087,48895,0
2016-02-05,12.107,12.142,12.067,12.087,39123,0
2016-02-08,12.115,12.162,12.077,12.107,32613,0
2016-02-09,12.097,12.19,12.097,12.125,68989,0
2016-02-10,12.18,12.247,12.162,12.162,66186,0
2016-02-11,12.218,12.238,12.087,12.087,44236,0
2016-02-12,12.134,12.142,11.98,12.044,60917,0
2016-02-16,12.087,12.115,11.989,12.009,55843,0
2016-02-17,12.009,12.049,12.009,12.009,26657,0
2016-02-18,12.097,12.097,12.044,12.067,27768,0
2016-02-19,12.134,12.181,12.057,12.153,39963,0
2016-02-22,12.181,12.186,12.142,12.153,47395,0
2016-02-23,12.191,12.239,12.143,12.239,27214,0
2016-02-24,12.264,12.281,12.191,12.264,42083,0
2016-02-25,12.281,12.317,12.256,12.273,88995,0
2016-02-26,12.273,12.291,12.172,12.172,56040,0
2016-02-29,12.2,12.281,12.2,12.273,53018,0
2016-03-01,12.273,12.309,12.239,12.263,70253,0
2016-03-02,12.256,12.264,12.2,12.21,40287,0
2016-03-03,12.219,12.256,12.2,12.256,38003,0
2016-03-04,12.256,12.256,12.163,12.163,21320,0
2016-03-07,12.181,12.219,12.163,12.219,22204,0
2016-03-08,12.239,12.281,12.163,12.163,31612,0
2016-03-09,12.191,12.245,12.191,12.229,34904,0
2016-03-10,12.2,12.239,12.172,12.21,31773,0
2016-03-11,12.2,12.248,12.172,12.172,21990,0
2016-03-14,12.239,12.239,12.181,12.2,22396,0
2016-03-15,12.2,12.264,12.153,12.153,45243,0
2016-03-16,12.219,12.253,12.21,12.229,30091,0
2016-03-17,12.248,12.273,12.229,12.273,65948,0
2016-03-18,12.317,12.336,12.248,12.309,26419,0
2016-03-21,12.327,12.336,12.281,12.317,51035,0
2016-03-22,12.281,12.355,12.281,12.345,37576,0
2016-03-23,12.317,12.383,12.317,12.383,32043,0
2016-03-24,12.393,12.393,12.264,12.309,37177,0
2016-03-28,12.281,12.336,12.264,12.273,32220,0
2016-03-29,12.336,12.345,12.317,12.345,28919,0
2016-03-30,12.345,12.393,12.336,12.383,25594,0
2016-03-31,12.393,12.44,12.365,12.43,52598,0
2016-04-01,12.459,12.468,12.383,12.43,28741,0
2016-04-04,12.459,12.512,12.419,12.503,39629,0
2016-04-05,12.532,12.576,12.51,12.559,40496,0
2016-04-06,12.586,12.662,12.575,12.662,42747,0
2016-04-07,12.672,12.68,12.625,12.68,27338,0
2016-04-08,12.708,12.717,12.687,12.717,241394,0
2016-04-11,12.717,12.818,12.717,12.81,46123,0
2016-04-12,12.856,12.864,12.828,12.864,178563,0
2016-04-13,12.893,12.921,12.724,12.921,108253,0
2016-04-14,12.921,12.929,12.873,12.929,37668,0
2016-04-15,12.929,13.032,12.902,13.032,34382,0
2016-04-18,12.993,13.087,12.984,13.087,77590,0
2016-04-19,13.087,13.114,12.964,13.06,129406,0
2016-04-20,13.16,13.254,13.16,13.254,194826,0
2016-04-21,13.215,13.264,13.205,13.235,147809,0
2016-04-22,13.264,13.274,13.169,13.225,37740,0
2016-04-25,13.205,13.215,13.07,13.07,42218,0
2016-04-26,13.143,13.16,12.901,12.901,63237,0
2016-04-27,12.954,12.993,12.872,12.946,61470,0
2016-04-28,12.983,13.003,12.892,12.911,54977,0
2016-04-29,12.973,13.032,12.911,13.032,85474,0
2016-05-02,12.954,13.06,12.946,12.946,79789,0
2016-05-03,12.993,13.096,12.993,13.087,18656,0
2016-05-04,13.003,13.152,13.003,13.143,50532,0
2016-05-05,13.152,13.235,13.096,13.235,57199,0
2016-05-06,13.186,13.245,13.178,13.245,12105,0
2016-05-09,13.245,13.274,13.196,13.274,19433,0
2016-05-10,13.283,13.302,13.215,13.283,24276,0
2016-05-11,13.292,13.347,13.283,13.347,22893,0
2016-05-12,13.357,13.357,13.264,13.357,30374,0
2016-05-13,13.375,13.487,13.302,13.327,65541,0
2016-05-16,13.457,13.467,13.375,13.383,26257,0
2016-05-17,13.419,13.419,13.302,13.311,30667,0
2016-05-18,13.375,13.375,13.114,13.123,47366,0
2016-05-19,13.186,13.186,12.964,12.964,47251,0
2016-05-20,13.07,13.07,12.993,13.059,25103,0
2016-05-23,13.105,13.226,13.105,13.179,24013,0
2016-05-24,13.255,13.255,13.078,13.124,20858,0
2016-05-25,13.196,13.196,13.087,13.105,36284,0
2016-05-26,13.134,13.187,13.05,13.05,36041,0
2016-05-27,13.105,13.161,12.993,13.005,30354,0
2016-05-31,12.891,12.964,12.844,12.964,41042,0
2016-06-01,12.954,13.179,12.937,13.179,31467,0
2016-06-02,13.152,13.206,13.124,13.206,20058,0
2016-06-03,13.179,13.275,13.179,13.265,37049,0
2016-06-06,13.226,13.312,13.206,13.216,21438,0
2016-06-07,13.275,13.368,13.275,13.368,12282,0
2016-06-08,13.393,13.43,13.226,13.43,46907,0
2016-06-09,13.421,13.459,13.334,13.449,62187,0
2016-06-10,13.411,13.439,13.377,13.411,28785,0
2016-06-13,13.449,13.498,13.402,13.479,32390,0
2016-06-14,13.508,13.554,13.479,13.535,43144,0
2016-06-15,13.582,13.592,13.573,13.592,39098,0
2016-06-16,13.602,13.602,13.554,13.602,51625,0
2016-06-17,13.592,13.592,13.535,13.535,29620,0
2016-06-20,13.582,13.582,13.368,13.469,71644,0
2016-06-21,13.527,13.592,13.449,13.592,89886,0
2016-06-22,13.602,13.636,13.508,13.592,45261,0
2016-06-23,13.573,13.573,13.518,13.554,50796,0
2016-06-24,13.582,13.636,13.459,13.459,43038,0
2016-06-27,13.545,13.609,13.508,13.527,30132,0
2016-06-28,13.609,13.618,13.527,13.535,30101,0
2016-06-29,13.609,13.609,13.554,13.563,23747,0
2016-06-30,13.627,13.655,13.573,13.582,29128,0
2016-07-01,13.674,13.674,13.554,13.609,67099,0
2016-07-05,13.627,13.655,13.582,13.592,24861,0
2016-07-06,13.655,13.655,13.563,13.603,14759,0
2016-07-07,13.655,13.674,13.594,13.664,23528,0
2016-07-08,13.674,13.674,13.655,13.672,27433,0
2016-07-11,13.713,13.723,13.636,13.655,18846,0
2016-07-12,13.713,13.713,13.489,13.489,33634,0
2016-07-13,13.554,13.554,13.311,13.328,41530,0
2016-07-14,13.311,13.338,13.113,13.113,75373,0
2016-07-15,13.142,13.254,13.142,13.254,32072,0
2016-07-18,13.302,13.439,13.302,13.402,20391,0
2016-07-19,13.489,13.489,13.367,13.468,19743,0
2016-07-20,13.535,13.554,13.535,13.535,16288,0
2016-07-21,13.573,13.592,13.498,13.531,38055,0
2016-07-22,13.535,13.545,13.469,13.508,26243,0
2016-07-25,13.508,13.554,13.459,13.459,12764,0
2016-07-26,13.518,13.591,13.469,13.573,25459,0
2016-07-27,13.582,13.619,13.573,13.573,18809,0
2016-07-28,13.655,13.655,13.573,13.628,18747,0
2016-07-29,13.675,13.675,13.592,13.592,21890,0
2016-08-01,13.636,13.636,13.582,13.602,23353,0
2016-08-02,13.554,13.573,13.366,13.392,46376,0
2016-08-03,13.439,13.459,13.375,13.459,60525,0
2016-08-04,13.498,13.508,13.421,13.471,22693,0
2016-08-05,13.439,13.469,13.411,13.449,11317,0
2016-08-08,13.469,13.469,13.43,13.469,20568,0
2016-08-09,13.469,13.469,13.402,13.411,10134,0
2016-08-10,13.469,13.498,13.449,13.459,12028,0
2016-08-11,13.479,13.502,13.439,13.479,25985,0
2016-08-12,13.439,13.479,13.439,13.449,12625,0
2016-08-15,13.449,13.449,13.392,13.392,37272,0
2016-08-16,13.439,13.439,13.366,13.383,35727,0
2016-08-17,13.402,13.43,13.402,13.421,22079,0
2016-08-18,13.421,13.489,13.421,13.421,46176,0
2016-08-19,13.489,13.489,13.411,13.459,28086,0
2016-08-22,13.508,13.518,13.479,13.508,15927,0
2016-08-23,13.535,13.535,13.439,13.439,49524,0
2016-08-24,13.498,13.498,13.411,13.469,25447,0
2016-08-25,13.43,13.439,13.31,13.392,59082,0
2016-08-26,13.402,13.402,13.233,13.243,31045,0
2016-08-29,13.29,13.365,13.184,13.203,57509,0
2016-08-30,13.252,13.29,13.223,13.272,36794,0
2016-08-31,13.31,13.43,13.272,13.31,51108,0
2016-09-01,13.374,13.402,13.318,13.327,38649,0
2016-09-02,13.374,13.439,13.243,13.243,32438,0
2016-09-06,13.243,13.402,13.243,13.382,52904,0
2016-09-07,13.459,13.459,13.411,13.449,17176,0
2016-09-08,13.459,13.474,13.402,13.469,23084,0
2016-09-09,13.469,13.469,13.318,13.392,37485,0
2016-09-12,13.365,13.439,13.318,13.439,45487,0
2016-09-13,13.411,13.411,13.327,13.374,32591,0
2016-09-14,13.411,13.449,13.318,13.411,41136,0
2016-09-15,13.449,13.469,13.356,13.448,39502,0
2016-09-16,13.449,13.489,13.411,13.489,35200,0
2016-09-19,13.469,13.527,13.243,13.411,35325,0
2016-09-20,13.449,13.527,13.327,13.382,39765,0
2016-09-21,13.356,13.469,13.327,13.469,30351,0
2016-09-22,13.498,13.574,13.365,13.479,42528,0
2016-09-23,13.518,13.638,13.508,13.582,56595,0
2016-09-26,13.62,13.63,13.518,13.593,21885,0
2016-09-27,13.611,13.63,13.574,13.62,23998,0
2016-09-28,13.63,13.686,13.63,13.667,30606,0
2016-09-29,13.667,13.667,13.518,13.583,31501,0
2016-09-30,13.603,13.62,13.546,13.583,17292,0
2016-10-03,13.555,13.593,13.546,13.546,16270,0
2016-10-04,13.469,13.479,13.043,13.099,149007,0
2016-10-05,13.175,13.382,12.842,12.88,89453,0
2016-10-06,12.928,12.975,12.824,12.89,80292,0
2016-10-07,12.947,12.947,12.824,12.88,29102,0
2016-10-10,12.89,12.89,12.701,12.758,90596,0
2016-10-11,12.787,12.796,12.729,12.796,43973,0
2016-10-12,12.787,12.787,12.681,12.681,28782,0
2016-10-13,12.729,12.729,12.531,12.531,47940,0
2016-10-14,12.511,12.559,12.435,12.435,51472,0
2016-10-17,12.349,12.502,12.275,12.32,60346,0
2016-10-18,12.454,12.464,12.302,12.464,27192,0
2016-10-19,12.492,12.625,12.492,12.625,21124,0
2016-10-20,12.683,12.76,12.512,12.577,56270,0
2016-10-21,12.587,12.635,12.569,12.606,29270,0
2016-10-24,12.616,12.626,12.54,12.577,31876,0
2016-10-25,12.616,12.616,12.54,12.54,8009,0
2016-10-26,12.597,12.597,12.465,12.512,16003,0
2016-10-27,12.503,12.512,12.349,12.378,25993,0
2016-10-28,12.388,12.436,12.32,12.33,26204,0
2016-10-31,12.427,12.461,12.293,12.34,24475,0
2016-11-01,12.311,12.417,12.284,12.417,47793,0
2016-11-02,12.378,12.455,12.359,12.378,24888,0
2016-11-03,12.349,12.475,12.349,12.436,27191,0
2016-11-04,12.417,12.46,12.34,12.349,19420,0
2016-11-07,12.417,12.417,12.32,12.349,24411,0
2016-11-08,12.369,12.407,12.33,12.359,23179,0
2016-11-09,12.32,12.32,12.121,12.227,89681,0
2016-11-10,12.227,12.237,12.092,12.102,70952,0
2016-11-11,12.15,12.302,11.95,12.16,54372,0
2016-11-14,12.121,12.121,11.664,11.674,84829,0
2016-11-15,11.834,11.893,11.693,11.79,75294,0
2016-11-16,11.922,11.95,11.712,11.752,46803,0
2016-11-17,11.722,11.761,11.645,11.655,31502,0
2016-11-18,11.722,11.722,11.542,11.578,55521,0
2016-11-21,11.647,11.827,11.589,11.773,58476,0
2016-11-22,11.857,11.934,11.837,11.934,37688,0
2016-11-23,11.876,11.876,11.744,11.782,44532,0
2016-11-25,11.637,11.753,11.598,11.647,51912,0
2016-11-28,11.763,11.763,11.598,11.714,29661,0
2016-11-29,11.714,11.763,11.589,11.647,39159,0
2016-11-30,11.571,11.657,11.485,11.657,90695,0
2016-12-01,11.657,11.657,11.551,11.589,25139,0
2016-12-02,11.523,11.589,11.475,11.589,48274,0
2016-12-05,11.515,11.608,11.515,11.598,30070,0
2016-12-06,11.618,11.705,11.579,11.666,41083,0
2016-12-07,11.657,11.886,11.657,11.809,49994,0
2016-12-08,11.705,11.809,11.695,11.773,45216,0
2016-12-09,11.773,11.773,11.724,11.744,55210,0
2016-12-12,11.734,11.782,11.685,11.782,45062,0
2016-12-13,11.867,11.867,11.685,11.773,85596,0
2016-12-14,11.867,11.867,11.724,11.734,82595,0
2016-12-15,11.695,11.695,11.618,11.666,126062,0
2016-12-16,11.657,11.685,11.608,11.608,53335,0
2016-12-19,11.695,11.714,11.637,11.709,55602,0
2016-12-20,11.714,11.827,11.657,11.818,88678,0
2016-12-21,11.849,12.034,11.819,12.014,140919,0
2016-12-22,12.043,12.128,12.004,12.128,74805,0
2016-12-23,12.051,12.147,12.034,12.051,49423,0
2016-12-27,12.034,12.205,11.888,11.945,54843,0
2016-12-28,12.051,12.051,11.869,11.917,38731,0
2016-12-29,11.917,11.917,11.849,11.849,29108,0
2016-12-30,11.839,11.918,11.523,11.81,98389,0
2017-01-03,11.802,11.859,11.735,11.848,68415,0
2017-01-04,11.917,11.926,11.869,11.926,26633,0
2017-01-05,11.984,11.994,11.907,11.984,27128,0
2017-01-06,11.936,11.975,11.907,11.945,19101,0
2017-01-09,11.945,12.034,11.945,11.975,32585,0
2017-01-10,11.945,12.014,11.945,11.984,49816,0
2017-01-11,11.955,12.089,11.917,11.917,37481,0
2017-01-12,11.984,12.024,11.955,12.014,20094,0
2017-01-13,12.034,12.034,11.955,12.034,43268,0
2017-01-17,12.069,12.089,12.014,12.024,26800,0
2017-01-18,12.051,12.051,11.984,12.034,7796,0
2017-01-19,12.051,12.051,11.936,11.984,35437,0
2017-01-20,12.044,12.044,11.899,11.946,30953,0
2017-01-23,11.937,11.986,11.899,11.937,25280,0
2017-01-24,11.966,11.984,11.899,11.966,41415,0
2017-01-25,11.966,11.966,11.87,11.899,43104,0
2017-01-26,11.946,11.946,11.811,11.908,23796,0
2017-01-27,11.956,12.006,11.918,12.006,26282,0
2017-01-30,12.006,12.044,11.935,12.044,22554,0
2017-01-31,12.044,12.101,12.026,12.101,13537,0
2017-02-01,12.12,12.12,12.053,12.12,15203,0
2017-02-02,12.101,12.12,12.006,12.026,31830,0
2017-02-03,12.061,12.149,12.016,12.053,21889,0
2017-02-06,12.053,12.091,12.035,12.061,25952,0
2017-02-07,12.091,12.13,12.061,12.101,22766,0
2017-02-08,12.149,12.159,12.101,12.101,12663,0
2017-02-09,12.091,12.109,12.044,12.044,6965,0
2017-02-10,12.044,12.101,12.035,12.035,9638,0
2017-02-13,12.061,12.071,12.016,12.061,33007,0
2017-02-14,12.035,12.054,11.946,11.946,32297,0
2017-02-15,11.986,11.986,11.923,11.937,19010,0
2017-02-16,11.919,11.967,11.871,11.909,26648,0
2017-02-17,11.919,11.968,11.89,11.89,28158,0
2017-02-21,11.909,11.938,11.88,11.938,14353,0
2017-02-22,11.928,11.958,11.899,11.948,28693,0
2017-02-23,11.968,12.008,11.938,11.948,23675,0
2017-02-24,11.958,12.028,11.958,12.008,26896,0
2017-02-27,11.978,12.018,11.948,11.988,24012,0
2017-02-28,11.958,12.018,11.958,12.008,18165,0
2017-03-01,11.978,12.008,11.919,12.008,40808,0
2017-03-02,12.008,12.008,11.958,11.988,17886,0
2017-03-03,11.978,11.998,11.909,11.909,25746,0
2017-03-06,11.919,11.928,11.871,11.871,15303,0
2017-03-07,11.861,11.938,11.841,11.938,28582,0
2017-03-08,11.88,11.88,11.821,11.851,23229,0
2017-03-09,11.851,11.871,11.691,11.736,52639,0
2017-03-10,11.766,11.794,11.686,11.785,29001,0
2017-03-13,11.746,11.766,11.686,11.686,26973,0
2017-03-14,11.676,11.701,11.648,11.696,21699,0
2017-03-15,11.676,11.794,11.648,11.794,21675,0
2017-03-16,11.726,11.766,11.658,11.716,31961,0
2017-03-17,11.706,11.756,11.676,11.736,26761,0
2017-03-20,11.736,11.794,11.716,11.794,19992,0
2017-03-21,11.785,11.802,11.766,11.802,30556,0
2017-03-22,11.823,11.863,11.814,11.863,25587,0
2017-03-23,11.863,11.872,11.843,11.872,17200,0
2017-03-24,11.872,11.882,11.833,11.833,9808,0
2017-03-27,11.882,11.96,11.872,11.96,28010,0
2017-03-28,11.96,11.96,11.892,11.95,17131,0
2017-03-29,11.94,11.99,11.901,11.901,17269,0
2017-03-30,11.921,11.96,11.911,11.95,19884,0
2017-03-31,11.96,12.01,11.921,12.01,17950,0
2017-04-03,12.056,12.056,11.96,12.048,19137,0
2017-04-04,12.048,12.048,11.98,12.04,10577,0
2017-04-05,12.03,12.03,11.98,11.99,24697,0
2017-04-06,11.99,12.066,11.98,12.066,14817,0
2017-04-07,12.066,12.096,12.04,12.04,15598,0
2017-04-10,12.096,12.154,12.03,12.154,33146,0
2017-04-11,12.134,12.164,12.076,12.076,57713,0
2017-04-12,12.106,12.164,12.076,12.164,39214,0
2017-04-13,12.164,12.213,12.115,12.115,45591,0
2017-04-17,12.115,12.213,12.086,12.174,26042,0
2017-04-18,12.174,12.174,12.134,12.134,32749,0
2017-04-19,12.136,12.176,12.057,12.176,23823,0
2017-04-20,12.176,12.176,12.107,12.107,34169,0
2017-04-21,12.107,12.185,12.107,12.185,30857,0
2017-04-24,12.176,12.176,12.107,12.146,34328,0
2017-04-25,12.146,12.146,12.041,12.067,31772,0
2017-04-26,12.067,12.126,12.041,12.126,32235,0
2017-04-27,12.126,12.166,12.107,12.116,30697,0
2017-04-28,12.156,12.161,12.087,12.097,27002,0
2017-05-01,12.107,12.156,12.087,12.136,38483,0
2017-05-02,12.146,12.156,12.097,12.136,38664,0
2017-05-03,12.116,12.185,12.116,12.185,52337,0
2017-05-04,12.136,12.195,12.116,12.126,53407,0
2017-05-05,12.126,12.176,12.087,12.087,34646,0
2017-05-08,12.126,12.176,12.057,12.107,30898,0
2017-05-09,12.097,12.107,12.041,12.041,54546,0
2017-05-10,12.021,12.067,11.981,11.981,83114,0
2017-05-11,11.981,12.087,11.981,12.021,44861,0
2017-05-12,12.067,12.205,12.067,12.195,37734,0
2017-05-15,12.185,12.265,12.176,12.245,45790,0
2017-05-16,12.265,12.265,12.176,12.176,23334,0
2017-05-17,12.265,12.265,12.205,12.215,22907,0
2017-05-18,12.215,12.225,12.097,12.185,40108,0
2017-05-19,12.185,12.185,12.097,12.107,38583,0
2017-05-22,12.128,12.177,12.103,12.177,19311,0
2017-05-23,12.177,12.217,12.128,12.217,31271,0
2017-05-24,12.217,12.227,12.128,12.207,57142,0
2017-05-25,12.207,12.213,12.118,12.118,42278,0
2017-05-26,12.128,12.207,12.128,12.197,64203,0
2017-05-30,12.217,12.237,12.108,12.237,18420,0
2017-05-31,12.305,12.305,12.227,12.305,53995,0
2017-06-01,12.287,12.313,12.257,12.313,23319,0
2017-06-02,12.323,12.323,12.247,12.257,58180,0
2017-06-05,12.237,12.293,12.237,12.247,20428,0
2017-06-06,12.277,12.313,12.277,12.313,26994,0
2017-06-07,12.323,12.323,12.247,12.247,51921,0
2017-06-08,12.247,12.295,12.247,12.267,13392,0
2017-06-09,12.277,12.287,12.247,12.247,11574,0
2017-06-12,12.247,12.267,12.227,12.266,20492,0
2017-06-13,12.305,12.305,12.217,12.247,33290,0
2017-06-14,12.287,12.305,12.247,12.287,28289,0
2017-06-15,12.257,12.287,12.237,12.277,14917,0
2017-06-16,12.257,12.291,12.257,12.287,9141,0
2017-06-19,12.313,12.313,12.263,12.287,15007,0
2017-06-20,12.257,12.313,12.257,12.295,11590,0
2017-06-21,12.335,12.363,12.297,12.297,15707,0
2017-06-22,12.345,12.355,12.315,12.345,13394,0
2017-06-23,12.345,12.365,12.325,12.342,12520,0
2017-06-26,12.365,12.365,12.345,12.365,19462,0
2017-06-27,12.365,12.375,12.278,12.298,30920,0
2017-06-28,12.365,12.365,12.325,12.345,34381,0
2017-06-29,12.325,12.325,12.258,12.288,16790,0
2017-06-30,12.307,12.307,12.271,12.288,21941,0
2017-07-03,12.335,12.355,12.307,12.307,23221,0
2017-07-05,12.365,12.365,12.288,12.365,17491,0
2017-07-06,12.288,12.297,12.258,12.258,19371,0
2017-07-07,12.278,12.288,12.238,12.251,13984,0
2017-07-10,12.238,12.315,12.238,12.278,21938,0
2017-07-11,12.278,12.325,12.278,12.325,13985,0
2017-07-12,12.335,12.375,12.335,12.365,16039,0
2017-07-13,12.325,12.405,12.325,12.325,25552,0
2017-07-14,12.335,12.444,12.335,12.425,20824,0
2017-07-17,12.425,12.671,12.375,12.444,21045,0
2017-07-18,12.444,12.484,12.425,12.484,18954,0
2017-07-19,12.504,12.563,12.479,12.553,35269,0
2017-07-20,12.572,12.572,12.494,12.514,36042,0
2017-07-21,12.514,12.581,12.514,12.514,16543,0
2017-07-24,12.563,12.651,12.494,12.504,22330,0
2017-07-25,12.474,12.524,12.474,12.474,40130,0
2017-07-26,12.543,12.543,12.454,12.494,39565,0
2017-07-27,12.524,12.543,12.464,12.464,21942,0
2017-07-28,12.553,12.553,12.484,12.534,13688,0
2017-07-31,12.591,12.591,12.524,12.543,29862,0
2017-08-01,12.514,12.641,12.514,12.581,24774,0
2017-08-02,12.691,12.691,12.611,12.651,15054,0
2017-08-03,12.601,12.711,12.601,12.671,12017,0
2017-08-04,12.651,12.651,12.591,12.591,10912,0
2017-08-07,12.651,12.681,12.642,12.661,19535,0
2017-08-08,12.711,12.711,12.591,12.601,12232,0
2017-08-09,12.671,12.671,12.553,12.553,32285,0
2017-08-10,12.601,12.601,12.474,12.504,36193,0
2017-08-11,12.581,12.581,12.197,12.197,30620,0
2017-08-14,12.534,12.591,12.464,12.464,26789,0
2017-08-15,12.572,12.572,12.414,12.424,24887,0
2017-08-16,12.504,12.543,12.444,12.543,22344,0
2017-08-17,12.534,12.563,12.464,12.553,13858,0
2017-08-18,12.601,12.601,12.547,12.591,19366,0
2017-08-21,12.581,12.611,12.414,12.414,13450,0
2017-08-22,12.514,12.662,12.514,12.622,40058,0
2017-08-23,12.622,12.682,12.582,12.592,35062,0
2017-08-24,12.582,12.622,12.524,12.592,45507,0
2017-08-25,12.592,12.642,12.592,12.642,12181,0
2017-08-28,12.722,12.742,12.638,12.732,43226,0
2017-08-29,12.762,12.89,12.762,12.84,65864,0
2017-08-30,12.88,12.88,12.782,12.86,25675,0
2017-08-31,12.86,12.874,12.812,12.812,19622,0
2017-09-01,12.88,12.88,12.812,12.84,12349,0
2017-09-05,12.812,12.87,12.802,12.85,17230,0
2017-09-06,12.89,12.89,12.821,12.88,15920,0
2017-09-07,12.88,12.93,12.88,12.89,8882,0
2017-09-08,12.86,12.92,12.86,12.88,15510,0
2017-09-11,12.88,12.94,12.88,12.912,26698,0
2017-09-12,12.88,12.97,12.88,12.94,24542,0
2017-09-13,12.97,12.98,12.88,12.98,34969,0
2017-09-14,13,13,12.96,12.99,28690,0
2017-09-15,12.94,13,12.89,12.98,11767,0
2017-09-18,13.01,13.01,12.95,12.95,12256,0
2017-09-19,12.93,12.945,12.89,12.91,44806,0
2017-09-20,12.88,13.238,12.88,13.238,24601,0
2017-09-21,13.108,13.108,12.969,12.979,24104,0
2017-09-22,12.999,13.029,12.969,13.009,17167,0
2017-09-25,12.979,13.019,12.929,13.019,23901,0
2017-09-26,13.019,13.019,12.959,13.019,31777,0
2017-09-27,13.019,13.029,12.949,12.959,21469,0
2017-09-28,12.959,12.959,12.829,12.919,29776,0
2017-09-29,12.959,12.959,12.879,12.879,10014,0
2017-10-02,12.939,12.959,12.889,12.889,15150,0
2017-10-03,12.889,12.899,12.859,12.859,10116,0
2017-10-04,12.899,12.899,12.849,12.879,5148,0
2017-10-05,12.859,12.909,12.849,12.869,15643,0
2017-10-06,12.909,12.909,12.72,12.73,25211,0
2017-10-09,12.72,12.829,12.72,12.75,14241,0
2017-10-10,12.76,12.833,12.76,12.77,20686,0
2017-10-11,12.81,12.899,12.77,12.899,15221,0
2017-10-12,12.939,12.959,12.839,12.959,8470,0
2017-10-13,12.959,12.959,12.79,12.79,6065,0
2017-10-16,12.899,12.899,12.839,12.839,7067,0
2017-10-17,12.819,12.839,12.76,12.77,15184,0
2017-10-18,12.73,12.829,12.67,12.829,35352,0
2017-10-19,12.859,12.869,12.797,12.819,10324,0
2017-10-20,12.819,12.819,12.65,12.69,31196,0
2017-10-23,12.68,12.705,12.65,12.6623,8286,0
2017-10-24,12.71,12.71,12.63,12.63,10201,0
2017-10-25,12.69,12.69,12.53,12.55,15975,0
2017-10-26,12.58,12.58,12.52,12.52,8282,0
2017-10-27,12.52,12.62,12.51,12.54,16485,0
2017-10-30,12.55,12.6,12.55,12.58,17347,0
2017-10-31,12.5,12.5654,12.45,12.45,46702,0
2017-11-01,12.46,12.78,12.42,12.78,28304,0
2017-11-02,12.47,12.72,12.43,12.72,44187,0
2017-11-03,12.56,12.56,12.47,12.5,21347,0
2017-11-06,12.5,12.55,12.45,12.47,23786,0
2017-11-07,12.41,12.51,12.39,12.51,38886,0
2017-11-08,12.47,12.53,12.41,12.48,30695,0
2017-11-09,12.46,12.483,12.31,12.31,28569,0
2017-11-10,12.31,12.39,12.28,12.39,45795,0
