Date,Open,High,Low,Close,Volume,OpenInt
2005-04-26,11.458,11.458,11.458,11.458,0,0
2005-04-27,11.458,11.463,11.458,11.458,468890,0
2005-04-28,11.463,11.463,11.458,11.463,243871,0
2005-04-29,11.458,11.48,11.458,11.458,151523,0
2005-05-02,11.463,11.474,11.458,11.463,69304,0
2005-05-03,11.458,11.469,11.458,11.458,70006,0
2005-05-04,11.458,11.463,11.458,11.463,58832,0
2005-05-05,11.463,11.463,11.458,11.463,54465,0
2005-05-06,11.458,11.463,11.458,11.458,57259,0
2005-05-09,11.458,11.463,11.458,11.463,58483,0
2005-05-10,11.458,11.463,11.458,11.458,59522,0
2005-05-11,11.458,11.463,11.458,11.463,25834,0
2005-05-12,11.463,11.463,11.458,11.458,39981,0
2005-05-13,11.458,11.463,11.458,11.458,57259,0
2005-05-16,11.458,11.463,11.458,11.458,34918,0
2005-05-17,11.458,11.463,11.458,11.458,61973,0
2005-05-18,11.458,11.463,11.458,11.463,41547,0
2005-05-19,11.463,11.463,11.458,11.463,47833,0
2005-05-20,11.458,11.463,11.458,11.458,23394,0
2005-05-23,11.458,11.485,11.458,11.458,223446,0
2005-05-24,11.458,11.463,11.458,11.458,124990,0
2005-05-25,11.458,11.463,11.458,11.458,516030,0
2005-05-26,11.458,11.463,11.458,11.463,260629,0
2005-05-27,11.463,11.463,11.458,11.463,70703,0
2005-05-31,11.458,11.463,11.458,11.463,182073,0
2005-06-01,11.458,11.463,11.458,11.463,282453,0
2005-06-02,11.463,11.463,11.458,11.458,52546,0
2005-06-03,11.458,11.463,11.458,11.463,48702,0
2005-06-06,11.458,11.463,11.458,11.463,57092,0
2005-06-07,11.458,11.463,11.458,11.458,188004,0
2005-06-08,11.458,11.463,11.458,11.463,107350,0
2005-06-09,11.458,11.463,11.458,11.463,42942,0
2005-06-10,11.458,11.463,11.458,11.463,19899,0
2005-06-13,11.452,11.458,11.398,11.403,322951,0
2005-06-14,11.398,11.403,11.398,11.403,51671,0
2005-06-15,11.403,11.431,11.398,11.431,106314,0
2005-06-16,11.398,11.425,11.398,11.425,77677,0
2005-06-17,11.431,11.431,11.398,11.425,32469,0
2005-06-20,11.403,11.458,11.403,11.443,66166,0
2005-06-21,11.452,11.458,11.437,11.443,52546,0
2005-06-22,11.437,11.452,11.403,11.418,67559,0
2005-06-23,11.458,11.485,11.403,11.437,119057,0
2005-06-24,11.431,11.458,11.431,11.431,88158,0
2005-06-27,11.431,11.458,11.431,11.452,85716,0
2005-06-28,11.437,11.458,11.431,11.437,46439,0
2005-06-29,11.431,11.485,11.431,11.431,61622,0
2005-06-30,11.431,11.458,11.398,11.431,106490,0
2005-07-01,11.431,11.452,11.398,11.452,32469,0
2005-07-05,11.458,11.511,11.458,11.485,79773,0
2005-07-06,11.469,11.556,11.458,11.496,60400,0
2005-07-07,11.485,11.542,11.463,11.469,53419,0
2005-07-08,11.485,11.562,11.458,11.542,42942,0
2005-07-11,11.511,11.542,11.447,11.511,67208,0
2005-07-12,11.491,11.542,11.458,11.53,73842,0
2005-07-13,11.53,11.655,11.511,11.578,74539,0
2005-07-14,11.578,11.627,11.572,11.592,135636,0
2005-07-15,11.562,11.627,11.511,11.556,90603,0
2005-07-18,11.562,11.655,11.542,11.627,71571,0
2005-07-19,11.655,11.744,11.572,11.718,142096,0
2005-07-20,11.744,11.764,11.636,11.669,190980,0
2005-07-21,11.469,11.627,11.458,11.511,102123,0
2005-07-22,11.511,11.603,11.458,11.603,133896,0
2005-07-25,11.542,11.627,11.511,11.542,110500,0
2005-07-26,11.584,11.584,11.511,11.572,122724,0
2005-07-27,11.524,11.603,11.511,11.511,83091,0
2005-07-28,11.542,11.572,11.491,11.496,55338,0
2005-07-29,11.636,11.636,11.53,11.568,105616,0
2005-08-01,11.572,11.691,11.485,11.491,199706,0
2005-08-02,11.485,11.685,11.474,11.685,78729,0
2005-08-03,11.697,11.718,11.542,11.685,118005,0
2005-08-04,11.612,11.679,11.53,11.572,83794,0
2005-08-05,11.612,11.612,11.458,11.524,74715,0
2005-08-08,11.496,11.542,11.469,11.469,76633,0
2005-08-09,11.524,11.685,11.437,11.685,127084,0
2005-08-10,11.627,11.679,11.603,11.603,66686,0
2005-08-11,11.603,11.685,11.572,11.679,110329,0
2005-08-12,11.685,11.685,11.572,11.65,136509,0
2005-08-15,11.655,11.655,11.572,11.627,61105,0
2005-08-16,11.627,11.627,11.511,11.549,82400,0
2005-08-17,11.568,11.615,11.511,11.542,66166,0
2005-08-18,11.524,11.592,11.469,11.524,78907,0
2005-08-19,11.485,11.562,11.469,11.485,64060,0
2005-08-22,11.496,11.542,11.485,11.511,46262,0
2005-08-23,11.485,11.538,11.443,11.485,100724,0
2005-08-24,11.485,11.485,11.41,11.425,76284,0
2005-08-25,11.431,11.485,11.41,11.431,70006,0
2005-08-26,11.458,11.562,11.437,11.485,74539,0
2005-08-29,11.48,11.578,11.431,11.568,99331,0
2005-08-30,11.592,11.663,11.491,11.621,118529,0
2005-08-31,11.655,11.655,11.496,11.612,121502,0
2005-09-01,11.556,11.669,11.517,11.542,140707,0
2005-09-02,11.511,11.568,11.474,11.542,72621,0
2005-09-06,11.572,11.598,11.458,11.48,121502,0
2005-09-07,11.538,11.592,11.498,11.542,94262,0
2005-09-08,11.572,11.572,11.463,11.474,72621,0
2005-09-09,11.485,11.542,11.463,11.542,112075,0
2005-09-12,11.542,11.562,11.48,11.549,78729,0
2005-09-13,11.542,11.632,11.511,11.511,150129,0
2005-09-14,11.603,11.627,11.491,11.496,104387,0
2005-09-15,11.549,11.612,11.48,11.511,79424,0
2005-09-16,11.517,11.562,11.463,11.511,106314,0
2005-09-19,11.485,11.517,11.458,11.458,109981,0
2005-09-20,11.458,11.504,11.437,11.474,76633,0
2005-09-21,11.474,11.485,11.398,11.431,100724,0
2005-09-22,11.443,11.458,11.437,11.443,86758,0
2005-09-23,11.443,11.598,11.431,11.538,166531,0
2005-09-26,11.615,11.615,11.431,11.458,116961,0
2005-09-27,11.443,11.458,11.398,11.431,84143,0
2005-09-28,11.458,11.458,11.351,11.458,84321,0
2005-09-29,11.452,11.458,11.351,11.425,106314,0
2005-09-30,11.398,11.452,11.341,11.375,99331,0
2005-10-03,11.37,11.447,11.346,11.431,86066,0
2005-10-04,11.452,11.458,11.392,11.458,67030,0
2005-10-05,11.458,11.491,11.37,11.469,87635,0
2005-10-06,11.511,11.517,11.403,11.458,85188,0
2005-10-07,11.485,11.517,11.437,11.485,52546,0
2005-10-10,11.498,11.556,11.418,11.463,52546,0
2005-10-11,11.511,11.542,11.447,11.504,59522,0
2005-10-12,11.511,11.538,11.437,11.53,101596,0
2005-10-13,11.517,11.517,11.375,11.469,93215,0
2005-10-14,11.469,11.562,11.443,11.542,114870,0
2005-10-17,11.598,11.598,11.463,11.498,124990,0
2005-10-18,11.562,11.572,11.458,11.48,119756,0
2005-10-19,11.485,11.485,11.078,11.418,197435,0
2005-10-20,11.115,11.337,10.835,11.008,109108,0
2005-10-21,11.054,11.216,10.971,11.115,83441,0
2005-10-24,11.169,11.175,10.929,11.085,103173,0
2005-10-25,11.054,11.142,10.94,10.978,61973,0
2005-10-26,10.94,11.199,10.929,11.142,97238,0
2005-10-27,11.169,11.222,11.015,11.115,41023,0
2005-10-28,11.054,11.09,10.929,11.054,107707,0
2005-10-31,11.157,11.292,11.085,11.228,145064,0
2005-11-01,11.284,11.292,11.201,11.245,82919,0
2005-11-02,11.169,11.255,11.169,11.208,89721,0
2005-11-03,11.208,11.365,11.097,11.142,105092,0
2005-11-04,11.126,11.25,11.126,11.142,50107,0
2005-11-07,11.136,11.199,11.026,11.104,55683,0
2005-11-08,11.104,11.136,11.026,11.115,99504,0
2005-11-09,11.131,11.169,11.085,11.164,61446,0
2005-11-10,11.201,11.245,11.044,11.12,72795,0
2005-11-11,11.175,11.25,11.078,11.142,59699,0
2005-11-14,11.148,11.228,11.097,11.183,62324,0
2005-11-15,11.183,11.208,10.89,10.965,126391,0
2005-11-16,11.002,11.002,10.66,10.881,145591,0
2005-11-17,10.89,10.89,10.479,10.765,171601,0
2005-11-18,10.656,10.802,10.581,10.802,152223,0
2005-11-21,10.759,10.839,10.369,10.515,190628,0
2005-11-22,10.501,10.591,10.459,10.569,151175,0
2005-11-23,10.541,10.569,10.427,10.53,177712,0
2005-11-25,10.575,10.711,10.575,10.648,67208,0
2005-11-28,10.697,10.759,10.626,10.735,149430,0
2005-11-29,10.752,10.91,10.711,10.868,162347,0
2005-11-30,10.821,10.828,10.739,10.752,97584,0
2005-12-01,10.745,10.884,10.67,10.815,143321,0
2005-12-02,10.786,10.792,10.648,10.67,114342,0
2005-12-05,10.703,10.711,10.53,10.626,141571,0
2005-12-06,10.683,10.735,10.64,10.64,140004,0
2005-12-07,10.648,10.731,10.575,10.575,121502,0
2005-12-08,10.633,10.745,10.581,10.745,224668,0
2005-12-09,10.665,10.739,10.618,10.716,136686,0
2005-12-12,10.765,10.792,10.433,10.558,227113,0
2005-12-13,10.515,10.541,10.369,10.393,174392,0
2005-12-14,10.393,10.452,10.22,10.393,353499,0
2005-12-15,10.31,10.42,10.225,10.42,267787,0
2005-12-16,10.447,10.541,10.315,10.541,232352,0
2005-12-19,10.541,10.569,10.31,10.322,205643,0
2005-12-20,10.398,10.427,9.934,10.018,312299,0
2005-12-21,9.974,10.231,9.94,10.135,292232,0
2005-12-22,10.116,10.266,10.018,10.083,362055,0
2005-12-23,10.111,10.161,10.035,10.135,277213,0
2005-12-27,10.135,10.191,9.974,10.035,303571,0
2005-12-28,10.035,10.14,9.944,10.067,328711,0
2005-12-29,10.122,10.266,10.059,10.225,259582,0
2005-12-30,10.253,10.41,10.157,10.405,344076,0
2006-01-03,10.398,10.595,10.369,10.525,123071,0
2006-01-04,10.541,10.703,10.541,10.703,113123,0
2006-01-05,10.703,10.78,10.626,10.711,131974,0
2006-01-06,10.683,10.809,10.676,10.765,82570,0
2006-01-09,10.815,10.815,10.69,10.731,116612,0
2006-01-10,10.703,10.802,10.703,10.792,121673,0
2006-01-11,10.809,10.971,10.786,10.94,165671,0
2006-01-12,10.971,11.047,10.78,10.89,107182,0
2006-01-13,10.855,10.996,10.855,10.917,107707,0
2006-01-17,10.94,11.002,10.884,11.002,115565,0
2006-01-18,10.99,11.026,10.862,11.026,145938,0
2006-01-19,10.828,10.894,10.711,10.862,104565,0
2006-01-20,10.809,10.91,10.759,10.851,87462,0
2006-01-23,10.898,10.929,10.739,10.828,110673,0
2006-01-24,10.835,10.835,10.739,10.769,81694,0
2006-01-25,10.821,10.828,10.752,10.802,79424,0
2006-01-26,10.739,10.78,10.595,10.633,125691,0
2006-01-27,10.64,10.796,10.618,10.78,116263,0
2006-01-30,10.884,10.933,10.796,10.855,210183,0
2006-01-31,10.91,11.021,10.91,10.94,121850,0
2006-02-01,10.971,11.007,10.868,10.884,66509,0
2006-02-02,10.91,10.923,10.774,10.774,67734,0
2006-02-03,10.745,10.792,10.697,10.735,85188,0
2006-02-06,10.739,10.774,10.665,10.707,88336,0
2006-02-07,10.711,10.78,10.633,10.735,123414,0
2006-02-08,10.765,10.792,10.707,10.752,122543,0
2006-02-09,10.745,10.815,10.711,10.752,127614,0
2006-02-10,10.723,10.796,10.723,10.786,62324,0
2006-02-13,10.809,10.898,10.759,10.839,102649,0
2006-02-14,10.855,11.002,10.855,10.984,91130,0
2006-02-15,11.002,11.038,10.94,11.002,94966,0
2006-02-16,11.026,11.097,10.996,11.002,90777,0
2006-02-17,10.94,11.026,10.923,11.021,113640,0
2006-02-21,11.015,11.021,10.94,10.947,87292,0
2006-02-22,10.965,11.026,10.94,10.971,114516,0
2006-02-23,10.91,10.94,10.802,10.839,139657,0
2006-02-24,10.868,10.929,10.828,10.917,129702,0
2006-02-27,10.868,10.933,10.855,10.933,102824,0
2006-02-28,10.94,10.954,10.855,10.917,90071,0
2006-03-01,10.894,11.007,10.894,10.96,93564,0
2006-03-02,10.94,10.978,10.923,10.971,101077,0
2006-03-03,10.954,11.142,10.947,11.115,90249,0
2006-03-06,11.047,11.126,10.99,10.996,127789,0
2006-03-07,10.971,11.021,10.881,10.947,146461,0
2006-03-08,10.947,11.169,10.929,11.148,169853,0
2006-03-09,11.148,11.157,10.917,10.917,168283,0
2006-03-10,10.905,11.026,10.905,10.99,72795,0
2006-03-13,11.007,11.183,10.947,11.175,81344,0
2006-03-14,11.142,11.216,11.065,11.097,139303,0
2006-03-15,11.115,11.131,11.007,11.008,106490,0
2006-03-16,11.061,11.115,10.933,10.933,144547,0
2006-03-17,10.947,11.078,10.947,11.078,88854,0
2006-03-20,11.002,11.199,11.002,11.142,179802,0
2006-03-21,11.169,11.183,11.021,11.078,169853,0
2006-03-22,11.078,11.175,11.021,11.175,90426,0
2006-03-23,11.196,11.199,11.026,11.115,116263,0
2006-03-24,11.136,11.153,11.065,11.142,93038,0
2006-03-27,11.157,11.297,11.142,11.297,177534,0
2006-03-28,11.273,11.292,11.115,11.148,152928,0
2006-03-29,11.169,11.199,11.072,11.153,118701,0
2006-03-30,11.169,11.199,11.09,11.183,94442,0
2006-03-31,11.136,11.228,11.131,11.169,75936,0
2006-04-03,11.201,11.297,11.199,11.297,51851,0
2006-04-04,11.316,11.316,11.169,11.189,101250,0
2006-04-05,11.183,11.255,11.169,11.216,76813,0
2006-04-06,11.222,11.266,11.03,11.078,182420,0
2006-04-07,11.169,11.189,11.126,11.175,90603,0
2006-04-10,11.216,11.297,11.169,11.216,95320,0
2006-04-11,11.228,11.233,11.072,11.216,99854,0
2006-04-12,11.255,11.297,11.026,11.026,62671,0
2006-04-13,11.002,11.104,10.947,11.104,80829,0
2006-04-17,11.189,11.273,11.061,11.097,105962,0
2006-04-18,11.153,11.189,11.061,11.126,85539,0
2006-04-19,10.828,10.862,10.723,10.796,101077,0
2006-04-20,10.828,10.828,10.656,10.69,80653,0
2006-04-21,10.707,10.739,10.618,10.731,74539,0
2006-04-24,10.67,10.828,10.67,10.774,88509,0
2006-04-25,10.815,10.862,10.703,10.828,120278,0
2006-04-26,10.851,10.855,10.626,10.69,83091,0
2006-04-27,10.735,10.739,10.648,10.723,81002,0
2006-04-28,10.868,10.868,10.769,10.851,83794,0
2006-05-01,10.868,11.002,10.796,10.851,142618,0
2006-05-02,10.884,10.884,10.769,10.809,83794,0
2006-05-03,10.815,10.828,10.745,10.786,73316,0
2006-05-04,10.815,10.851,10.683,10.735,108753,0
2006-05-05,10.739,10.752,10.618,10.633,85890,0
2006-05-08,10.652,10.796,10.652,10.796,120278,0
2006-05-09,10.796,10.839,10.752,10.765,86934,0
2006-05-10,10.745,10.835,10.739,10.809,92865,0
2006-05-11,10.839,10.868,10.759,10.792,65286,0
2006-05-12,10.792,10.855,10.752,10.855,51496,0
2006-05-15,10.855,10.884,10.703,10.739,55683,0
2006-05-16,10.739,10.845,10.731,10.792,75064,0
2006-05-17,10.786,10.821,10.569,10.595,149430,0
2006-05-18,10.626,10.67,10.575,10.588,70006,0
2006-05-19,10.591,10.618,10.388,10.433,101596,0
2006-05-22,10.459,10.459,10.304,10.349,95320,0
2006-05-23,10.427,10.452,10.356,10.41,109629,0
2006-05-24,10.393,10.462,10.349,10.42,102123,0
2006-05-25,10.31,10.462,10.31,10.459,111548,0
2006-05-26,10.468,10.612,10.468,10.541,75064,0
2006-05-30,10.515,10.569,10.508,10.536,43295,0
2006-05-31,10.521,10.569,10.459,10.525,83794,0
2006-06-01,10.508,10.731,10.508,10.541,119585,0
2006-06-02,10.588,10.67,10.536,10.626,54295,0
2006-06-05,10.605,10.769,10.595,10.656,60228,0
2006-06-06,10.66,10.796,10.633,10.769,82048,0
2006-06-07,10.711,10.923,10.711,10.851,104740,0
2006-06-08,10.905,10.929,10.67,10.683,94262,0
2006-06-09,10.703,10.809,10.665,10.796,92524,0
2006-06-12,10.839,10.875,10.656,10.716,87985,0
2006-06-13,10.716,10.739,10.376,10.452,84143,0
2006-06-14,10.414,10.494,10.331,10.494,61446,0
2006-06-15,10.462,10.588,10.452,10.515,76284,0
2006-06-16,10.479,10.683,10.479,10.683,67734,0
2006-06-19,10.711,10.769,10.536,10.6,85016,0
2006-06-20,10.626,10.626,10.41,10.447,99854,0
2006-06-21,10.473,10.626,10.452,10.595,98984,0
2006-06-22,10.618,10.69,10.569,10.618,83970,0
2006-06-23,10.711,10.759,10.595,10.656,92865,0
2006-06-26,10.683,10.711,10.595,10.595,53419,0
2006-06-27,10.612,10.67,10.53,10.558,61795,0
2006-06-28,10.575,10.723,10.569,10.711,91470,0
2006-06-29,10.69,10.769,10.6,10.745,137733,0
2006-06-30,10.745,10.796,10.683,10.796,73842,0
2006-07-03,10.796,10.796,10.697,10.716,47131,0
2006-07-05,10.69,10.851,10.64,10.821,68435,0
2006-07-06,10.796,10.984,10.796,10.94,74539,0
2006-07-07,10.971,10.99,10.91,10.984,48347,0
2006-07-10,10.99,11.072,10.978,11.015,75764,0
2006-07-11,11.021,11.021,10.905,11.015,105266,0
2006-07-12,11.026,11.03,10.933,10.96,67385,0
2006-07-13,10.971,11.026,10.91,10.971,72273,0
2006-07-14,11.026,11.026,10.851,10.884,127963,0
2006-07-17,10.894,10.978,10.809,10.89,73670,0
2006-07-18,10.929,10.94,10.839,10.898,74539,0
2006-07-19,10.94,11.015,10.828,10.933,139657,0
2006-07-20,10.735,10.786,10.595,10.676,141748,0
2006-07-21,10.769,10.875,10.731,10.851,98105,0
2006-07-24,10.905,10.971,10.711,10.745,115041,0
2006-07-25,10.765,10.769,10.595,10.652,116263,0
2006-07-26,10.665,10.735,10.648,10.676,99156,0
2006-07-27,10.745,10.786,10.711,10.786,55857,0
2006-07-28,10.929,11.002,10.802,10.868,143670,0
2006-07-31,10.984,10.996,10.898,10.94,136509,0
2006-08-01,11.002,11.03,10.947,10.965,132314,0
2006-08-02,11.044,11.11,10.984,11.008,135989,0
2006-08-03,11.008,11.11,10.99,11.061,61105,0
2006-08-04,11.136,11.164,11.085,11.148,81524,0
2006-08-07,11.157,11.169,11.038,11.085,65286,0
2006-08-08,11.11,11.239,11.11,11.131,93215,0
2006-08-09,11.189,11.222,11.021,11.09,116786,0
2006-08-10,11.11,11.126,11.021,11.072,100378,0
2006-08-11,11.12,11.169,11.008,11.061,124815,0
2006-08-14,11.136,11.228,11.085,11.148,114870,0
2006-08-15,11.233,11.297,11.153,11.208,138437,0
2006-08-16,11.316,11.341,11.09,11.09,187830,0
2006-08-17,11.169,11.284,11.142,11.148,106139,0
2006-08-18,11.255,11.316,11.199,11.273,97061,0
2006-08-21,11.37,11.425,11.201,11.222,102472,0
2006-08-22,11.262,11.297,11.169,11.183,123249,0
2006-08-23,11.239,11.365,11.183,11.323,107010,0
2006-08-24,11.398,11.437,11.104,11.11,186963,0
2006-08-25,11.216,11.233,11.11,11.169,148563,0
2006-08-28,11.169,11.233,11.097,11.12,107881,0
2006-08-29,11.153,11.398,11.12,11.292,138087,0
2006-08-30,11.375,11.418,11.255,11.341,116263,0
2006-08-31,11.337,11.37,11.25,11.262,90071,0
2006-09-01,11.323,11.398,11.266,11.341,83617,0
2006-09-05,11.385,11.403,11.297,11.304,88854,0
2006-09-06,11.341,11.341,11.169,11.189,81002,0
2006-09-07,11.189,11.341,11.164,11.222,82919,0
2006-09-08,11.31,11.431,11.25,11.418,87635,0
2006-09-11,11.443,11.458,11.255,11.403,111724,0
2006-09-12,11.458,11.463,11.341,11.351,113472,0
2006-09-13,11.392,11.398,11.316,11.346,106663,0
2006-09-14,11.392,11.496,11.346,11.496,134070,0
2006-09-15,11.524,11.538,11.431,11.458,110673,0
2006-09-18,11.511,11.517,11.385,11.392,131100,0
2006-09-19,11.48,11.48,11.365,11.425,158860,0
2006-09-20,11.538,11.568,11.398,11.485,109981,0
2006-09-21,11.485,11.517,11.437,11.491,89203,0
2006-09-22,11.504,11.511,11.425,11.437,76456,0
2006-09-25,11.443,11.504,11.425,11.458,80829,0
2006-09-26,11.498,11.511,11.418,11.458,191852,0
2006-09-27,11.511,11.542,11.425,11.458,166193,0
2006-09-28,11.53,11.603,11.463,11.469,106663,0
2006-09-29,11.524,11.621,11.474,11.542,120453,0
2006-10-02,11.621,11.643,11.549,11.592,87985,0
2006-10-03,11.655,11.685,11.48,11.556,102824,0
2006-10-04,11.603,11.608,11.511,11.572,80298,0
2006-10-05,11.643,11.679,11.542,11.572,87810,0
2006-10-06,11.655,11.676,11.578,11.603,75936,0
2006-10-09,11.655,11.679,11.542,11.636,50279,0
2006-10-10,11.718,11.736,11.603,11.685,76985,0
2006-10-11,11.736,11.858,11.608,11.663,109981,0
2006-10-12,11.723,11.795,11.572,11.592,113640,0
2006-10-13,11.643,11.643,11.517,11.549,101776,0
2006-10-16,11.627,11.704,11.568,11.603,70703,0
2006-10-17,11.603,11.748,11.603,11.718,89902,0
2006-10-18,11.744,11.811,11.723,11.74,121850,0
2006-10-19,11.463,11.584,11.365,11.398,135459,0
2006-10-20,11.458,11.504,11.447,11.504,74889,0
2006-10-23,11.538,11.592,11.496,11.498,118356,0
2006-10-24,11.592,11.592,11.398,11.447,101250,0
2006-10-25,11.511,11.584,11.469,11.498,116612,0
2006-10-26,11.511,11.524,11.474,11.496,110848,0
2006-10-27,11.542,11.556,11.474,11.504,97930,0
2006-10-30,11.572,11.572,11.474,11.496,117656,0
2006-10-31,11.511,11.542,11.359,11.398,178408,0
2006-11-01,11.37,11.379,11.228,11.304,117136,0
2006-11-02,11.316,11.316,11.169,11.316,210008,0
2006-11-03,11.341,11.359,11.266,11.31,72273,0
2006-11-06,11.365,11.37,11.31,11.327,98105,0
2006-11-07,11.37,11.37,11.216,11.284,142618,0
2006-11-08,11.304,11.31,11.228,11.273,63194,0
2006-11-09,11.216,11.279,11.208,11.233,112946,0
2006-11-10,11.284,11.284,11.208,11.255,101776,0
2006-11-13,11.279,11.292,11.228,11.292,87635,0
2006-11-14,11.304,11.337,11.233,11.245,118883,0
2006-11-15,11.284,11.341,11.245,11.337,97411,0
2006-11-16,11.37,11.447,11.284,11.292,145064,0
2006-11-17,11.316,11.37,11.201,11.228,157108,0
2006-11-20,11.262,11.337,11.126,11.157,166710,0
2006-11-21,11.189,11.199,11.136,11.157,111898,0
2006-11-22,11.169,11.332,11.148,11.332,125340,0
2006-11-24,11.341,11.458,11.341,11.431,41372,0
2006-11-27,11.398,11.485,11.153,11.398,318935,0
2006-11-28,11.398,11.562,11.398,11.48,115918,0
2006-11-29,11.538,11.643,11.511,11.615,127789,0
2006-11-30,11.65,11.718,11.549,11.65,141399,0
2006-12-01,11.685,11.835,11.603,11.835,200229,0
2006-12-04,11.892,12.053,11.806,11.898,154145,0
2006-12-05,11.898,11.948,11.815,11.858,146636,0
2006-12-06,11.927,11.955,11.811,11.848,91649,0
2006-12-07,11.932,11.932,11.729,11.789,112075,0
2006-12-08,11.865,11.96,11.8,11.871,120453,0
2006-12-11,11.921,12.031,11.887,11.988,78907,0
2006-12-12,11.994,12.07,11.932,11.943,124122,0
2006-12-13,12.001,12.077,11.871,11.955,100378,0
2006-12-14,12.031,12.058,11.865,11.887,114695,0
2006-12-15,11.96,11.983,11.898,11.967,68084,0
2006-12-18,12.031,12.053,11.973,12.031,63891,0
2006-12-19,12.108,12.108,11.943,12.031,102824,0
2006-12-20,12.108,12.114,12.009,12.041,77855,0
2006-12-21,12.087,12.174,11.915,12.035,123071,0
2006-12-22,12.114,12.114,11.967,12.001,104040,0
2006-12-26,12.041,12.108,12.001,12.081,92865,0
2006-12-27,12.139,12.215,12.001,12.07,75411,0
2006-12-28,12.121,12.168,12.053,12.114,67385,0
2006-12-29,12.174,12.259,12.035,12.087,112775,0
2007-01-03,12.047,12.168,11.753,11.882,200751,0
2007-01-04,11.882,12.015,11.871,11.994,101596,0
2007-01-05,12.024,12.031,11.848,11.908,123071,0
2007-01-08,11.908,11.908,11.77,11.811,96887,0
2007-01-09,11.782,11.887,11.782,11.865,100378,0
2007-01-10,11.892,11.927,11.842,11.887,76113,0
2007-01-11,11.887,12.031,11.887,11.955,126391,0
2007-01-12,11.887,12.087,11.887,12.087,111028,0
2007-01-16,12.087,12.223,12.077,12.168,177362,0
2007-01-17,12.151,12.223,12.058,12.058,168283,0
2007-01-18,12.101,12.108,11.994,12.041,117828,0
2007-01-19,12.07,12.139,11.978,12.058,237589,0
2007-01-22,11.8,11.887,11.77,11.882,222574,0
2007-01-23,11.892,11.904,11.718,11.76,153267,0
2007-01-24,11.782,11.815,11.718,11.782,160075,0
2007-01-25,11.782,11.835,11.669,11.71,208609,0
2007-01-26,11.748,11.865,11.723,11.815,119410,0
2007-01-29,11.848,11.973,11.815,11.937,80474,0
2007-01-30,12.001,12.077,11.943,12.041,150656,0
2007-01-31,12.134,12.156,11.943,11.973,194290,0
2007-02-01,12.031,12.139,11.858,11.908,151349,0
2007-02-02,11.927,11.932,11.822,11.882,90071,0
2007-02-05,11.908,12.009,11.908,11.973,166885,0
2007-02-06,11.943,11.994,11.723,11.815,231481,0
2007-02-07,11.842,11.848,11.748,11.76,83091,0
2007-02-08,11.764,11.83,11.71,11.789,127255,0
2007-02-09,11.815,11.848,11.679,11.718,142794,0
2007-02-12,11.74,11.835,11.676,11.71,126739,0
2007-02-13,11.736,12.283,11.71,12.087,304446,0
2007-02-14,12.041,12.114,11.876,11.882,200177,0
2007-02-15,11.943,12.041,11.892,11.983,147337,0
2007-02-16,11.955,12.015,11.876,11.955,76456,0
2007-02-20,11.904,12.015,11.753,11.77,131797,0
2007-02-21,11.718,11.76,11.603,11.627,178408,0
2007-02-22,11.627,11.697,11.603,11.679,144717,0
2007-02-23,11.655,11.83,11.612,11.83,98984,0
2007-02-26,11.876,12.031,11.871,12.009,101077,0
2007-02-27,12.009,12.047,11.795,11.943,127435,0
2007-02-28,11.994,12.168,11.915,11.994,115391,0
2007-03-01,12.001,12.001,11.858,11.858,93564,0
2007-03-02,11.83,11.921,11.795,11.815,46786,0
2007-03-05,11.8,11.8,11.592,11.592,74188,0
2007-03-06,11.632,11.736,11.608,11.655,66686,0
2007-03-07,11.685,11.744,11.685,11.744,89550,0
2007-03-08,11.744,11.943,11.718,11.858,86585,0
2007-03-09,11.871,12.015,11.871,11.973,71919,0
2007-03-12,11.973,11.973,11.871,11.892,64764,0
2007-03-13,11.892,11.978,11.83,11.853,99504,0
2007-03-14,11.882,11.943,11.76,11.943,66864,0
2007-03-15,12.001,12.031,11.921,11.927,61446,0
2007-03-16,11.973,12.047,11.822,11.822,94262,0
2007-03-19,11.822,11.943,11.822,11.871,66686,0
2007-03-20,11.876,11.921,11.83,11.915,93564,0
2007-03-21,11.887,12.02,11.842,11.915,84321,0
2007-03-22,11.887,11.973,11.858,11.96,81872,0
2007-03-23,11.983,12.053,11.871,11.983,100724,0
2007-03-26,11.983,12.047,11.898,11.898,120978,0
2007-03-27,11.904,11.967,11.815,11.848,157288,0
2007-03-28,11.8,12.031,11.795,12.031,120625,0
2007-03-29,12.087,12.174,12.015,12.114,89902,0
2007-03-30,12.114,12.329,12.087,12.305,103173,0
2007-04-02,12.305,12.464,12.215,12.246,75064,0
2007-04-03,12.278,12.42,12.196,12.246,89721,0
2007-04-04,12.265,12.265,12.093,12.179,61105,0
2007-04-05,12.179,12.361,12.151,12.311,157288,0
2007-04-09,12.293,12.378,12.265,12.333,60926,0
2007-04-10,12.315,12.402,12.271,12.287,76284,0
2007-04-11,12.259,12.329,12.251,12.287,67905,0
2007-04-12,12.293,12.361,12.251,12.315,136509,0
2007-04-13,12.278,12.391,12.278,12.293,63721,0
2007-04-16,12.293,12.429,12.293,12.402,92176,0
2007-04-17,12.391,12.453,12.315,12.339,174567,0
2007-04-18,12.344,12.433,12.321,12.402,86758,0
2007-04-19,12.093,12.246,12.035,12.053,111724,0
2007-04-20,12.087,12.163,11.887,11.915,156942,0
2007-04-23,11.892,11.932,11.865,11.876,117828,0
2007-04-24,11.876,11.988,11.871,11.948,84489,0
2007-04-25,11.943,12.001,11.887,11.887,111028,0
2007-04-26,11.908,12.024,11.908,11.988,104565,0
2007-04-27,11.937,12.009,11.937,12.001,72621,0
2007-04-30,12.041,12.041,11.927,11.927,120278,0
2007-05-01,11.96,11.994,11.592,11.753,197088,0
2007-05-02,11.782,11.83,11.729,11.76,76813,0
2007-05-03,11.76,11.811,11.723,11.748,75588,0
2007-05-04,11.74,11.8,11.74,11.77,83970,0
2007-05-07,11.789,11.871,11.777,11.858,58130,0
2007-05-08,11.815,11.853,11.811,11.83,72795,0
2007-05-09,11.8,11.882,11.795,11.853,75936,0
2007-05-10,11.83,11.882,11.753,11.764,94091,0
2007-05-11,11.8,11.904,11.753,11.898,90071,0
2007-05-14,11.887,11.937,11.811,11.858,40672,0
2007-05-15,11.83,11.937,11.83,11.858,98105,0
2007-05-16,11.83,11.937,11.83,11.915,65810,0
2007-05-17,11.887,11.994,11.887,11.937,76813,0
2007-05-18,11.921,11.967,11.921,11.937,45386,0
2007-05-21,11.96,11.967,11.83,11.858,101422,0
2007-05-22,11.858,11.876,11.744,11.744,97758,0
2007-05-23,11.718,11.795,11.718,11.76,75936,0
2007-05-24,11.71,11.842,11.65,11.655,122892,0
2007-05-25,11.643,11.744,11.643,11.71,39278,0
2007-05-29,11.853,11.908,11.744,11.8,95661,0
2007-05-30,11.77,11.921,11.77,11.921,75411,0
2007-05-31,11.921,12.087,11.921,12.053,71398,0
2007-06-01,12.024,12.215,12.02,12.163,54644,0
2007-06-04,12.168,12.251,12.097,12.097,75936,0
2007-06-05,12.151,12.156,12.053,12.064,115041,0
2007-06-06,12.031,12.093,11.932,11.967,79424,0
2007-06-07,11.937,12.015,11.853,11.858,51496,0
2007-06-08,11.815,11.937,11.748,11.876,66166,0
2007-06-11,11.927,11.927,11.806,11.811,79259,0
2007-06-12,11.815,11.815,11.632,11.632,97584,0
2007-06-13,11.632,11.764,11.627,11.679,111898,0
2007-06-14,11.676,11.835,11.676,11.736,79259,0
2007-06-15,11.76,11.848,11.723,11.789,81180,0
2007-06-18,11.782,11.815,11.736,11.76,58483,0
2007-06-19,11.736,11.882,11.736,11.858,58307,0
2007-06-20,11.83,11.973,11.806,11.815,114695,0
2007-06-21,11.83,11.887,11.815,11.835,55168,0
2007-06-22,11.815,11.871,11.77,11.8,71745,0
2007-06-25,11.748,11.994,11.748,11.943,53945,0
2007-06-26,11.858,12.02,11.789,11.83,80653,0
2007-06-27,11.77,11.822,11.615,11.718,129702,0
2007-06-28,11.77,11.858,11.764,11.806,75936,0
2007-06-29,11.748,11.904,11.685,11.685,126564,0
2007-07-02,11.685,12.058,11.685,11.887,56911,0
2007-07-03,11.858,11.937,11.835,11.876,34389,0
2007-07-05,11.892,12.02,11.858,11.858,49755,0
2007-07-06,11.858,11.943,11.806,11.871,70879,0
2007-07-09,11.858,12.015,11.83,11.887,59875,0
2007-07-10,11.887,12.009,11.691,11.691,121150,0
2007-07-11,11.723,11.858,11.697,11.811,114342,0
2007-07-12,11.858,11.908,11.806,11.842,78203,0
2007-07-13,11.815,11.835,11.77,11.795,74188,0
2007-07-16,11.8,11.815,11.679,11.685,73316,0
2007-07-17,11.663,11.723,11.463,11.568,129702,0
2007-07-18,11.542,11.542,11.266,11.458,156417,0
2007-07-19,11.538,11.568,11.463,11.496,106314,0
2007-07-20,11.239,11.262,11.072,11.072,156942,0
2007-07-23,11.115,11.126,11.007,11.007,130404,0
2007-07-24,10.954,10.971,10.752,10.78,179106,0
2007-07-25,10.78,10.851,10.69,10.759,134425,0
2007-07-26,10.759,10.759,10.315,10.343,279655,0
2007-07-27,10.376,10.521,10.178,10.479,285252,0
2007-07-30,10.444,10.648,10.42,10.588,168111,0
2007-07-31,10.815,10.905,10.683,10.683,172825,0
2007-08-01,10.683,10.905,10.66,10.796,162525,0
2007-08-02,10.792,10.884,10.752,10.839,86934,0
2007-08-03,10.78,10.868,10.711,10.711,65810,0
2007-08-06,10.633,10.697,10.521,10.633,122724,0
2007-08-07,10.64,10.828,10.64,10.745,121850,0
2007-08-08,10.796,11.09,10.792,10.851,90071,0
2007-08-09,10.855,10.91,10.716,10.739,70350,0
2007-08-10,10.656,10.656,10.433,10.569,86585,0
2007-08-13,10.648,10.723,10.569,10.569,98282,0
2007-08-14,10.515,10.569,9.802,9.832,251902,0
2007-08-15,9.832,9.969,9.637,9.737,406222,0
2007-08-16,9.737,9.94,8.7805,9.742,428568,0
2007-08-17,9.94,10.78,9.825,10.595,291005,0
2007-08-20,10.656,10.786,10.564,10.626,124642,0
2007-08-21,10.595,10.821,10.558,10.739,71398,0
2007-08-22,10.731,10.978,10.716,10.796,126210,0
2007-08-23,10.91,10.96,10.828,10.839,88336,0
2007-08-24,10.884,11.026,10.881,10.933,93215,0
2007-08-27,10.996,11.047,10.917,11.002,89029,0
2007-08-28,11.097,11.115,10.731,10.731,76813,0
2007-08-29,10.839,11.085,10.769,10.884,138437,0
2007-08-30,10.89,10.996,10.676,10.683,101250,0
2007-08-31,10.815,10.947,10.809,10.851,70528,0
2007-09-04,10.851,11.061,10.821,10.94,72448,0
2007-09-05,10.884,11.021,10.835,10.884,68084,0
2007-09-06,10.996,11.015,10.89,10.99,61973,0
2007-09-07,10.99,11.021,10.884,10.971,65286,0
2007-09-10,11.002,11.026,10.839,10.91,55857,0
2007-09-11,10.971,11.002,10.802,10.929,109108,0
2007-09-12,10.978,11.002,10.868,10.905,69657,0
2007-09-13,11.021,11.026,10.94,10.96,48008,0
2007-09-14,10.947,10.99,10.884,10.96,54119,0
2007-09-17,10.965,10.965,10.792,10.796,79948,0
2007-09-18,10.881,11.007,10.835,10.954,92699,0
2007-09-19,11.021,11.104,10.905,10.91,82048,0
2007-09-20,10.89,10.996,10.862,10.862,94091,0
2007-09-21,10.862,11.007,10.862,10.965,59875,0
2007-09-24,11.008,11.008,10.884,10.884,60400,0
2007-09-25,10.884,11.026,10.855,10.929,94616,0
2007-09-26,11.008,11.115,10.954,11.085,92843,0
2007-09-27,11.11,11.169,11.097,11.12,89721,0
2007-09-28,11.157,11.273,11.157,11.266,73493,0
2007-10-01,11.255,11.365,11.228,11.346,48529,0
2007-10-02,11.379,11.392,11.222,11.25,75588,0
2007-10-03,11.316,11.425,11.239,11.245,80474,0
2007-10-04,11.255,11.316,11.233,11.233,58130,0
2007-10-05,11.292,11.447,11.292,11.323,61622,0
2007-10-08,11.327,11.41,11.239,11.284,57431,0
2007-10-09,11.37,11.385,11.262,11.37,104565,0
2007-10-10,11.316,11.485,11.31,11.398,90603,0
2007-10-11,11.418,11.568,11.316,11.316,121673,0
2007-10-12,11.316,11.443,11.284,11.316,59522,0
2007-10-15,11.323,11.341,11.148,11.228,53419,0
2007-10-16,11.228,11.284,11.169,11.208,74539,0
2007-10-17,11.266,11.37,11.216,11.273,76813,0
2007-10-18,11.304,11.304,11.196,11.233,82742,0
2007-10-19,11.284,11.31,11.12,11.12,74889,0
2007-10-22,10.868,10.929,10.656,10.802,91470,0
2007-10-23,10.711,10.862,10.595,10.69,123769,0
2007-10-24,10.665,10.752,10.569,10.752,106663,0
2007-10-25,10.711,10.815,10.66,10.711,83970,0
2007-10-26,10.683,10.881,10.683,10.828,133720,0
2007-10-29,10.94,10.971,10.809,10.809,82570,0
2007-10-30,10.796,10.91,10.711,10.711,101596,0
2007-10-31,10.91,11.026,10.828,10.91,98460,0
2007-11-01,10.971,11.11,10.802,10.815,170381,0
2007-11-02,10.835,10.954,10.656,10.656,101946,0
2007-11-05,10.595,10.626,10.501,10.536,115041,0
2007-11-06,10.569,10.605,10.356,10.398,223797,0
2007-11-07,10.322,10.414,10.151,10.151,122022,0
2007-11-08,10.184,10.26,9.905,10.029,176665,0
2007-11-09,10.022,10.047,9.905,9.923,117311,0
2007-11-12,9.928,9.974,9.767,9.767,104914,0
2007-11-13,9.819,9.969,9.819,9.9,99504,0
2007-11-14,9.934,10.067,9.796,9.796,110848,0
2007-11-15,9.774,9.875,9.657,9.657,130750,0
2007-11-16,9.653,9.779,9.6,9.637,151873,0
2007-11-19,9.681,9.737,9.568,9.681,186963,0
2007-11-20,9.6,9.731,9.51,9.626,176665,0
2007-11-21,9.626,9.626,9.3877,9.3877,143146,0
2007-11-23,9.4351,9.756,9.4351,9.51,106839,0
2007-11-26,9.52,9.556,9.364,9.364,155717,0
2007-11-27,9.4005,9.504,9.3258,9.4242,250853,0
2007-11-28,9.3444,9.88,9.3444,9.791,249468,0
2007-11-29,9.4974,9.905,9.4974,9.749,189248,0
2007-11-30,9.802,9.88,9.774,9.802,232352,0
2007-12-03,9.749,10.151,9.749,9.857,149776,0
2007-12-04,9.819,9.923,9.742,9.825,167936,0
2007-12-05,9.908,10.014,9.88,9.951,162525,0
2007-12-06,9.956,10.216,9.956,10.14,246142,0
2007-12-07,10.14,10.452,10.122,10.172,165698,0
2007-12-10,10.172,10.3,10.172,10.253,136861,0
2007-12-11,10.172,10.339,10.083,10.083,218730,0
2007-12-12,10.216,10.3,9.923,10.035,320508,0
2007-12-13,10.041,10.067,9.944,10.022,148739,0
2007-12-14,9.923,10.018,9.807,9.807,167244,0
2007-12-17,9.774,9.836,9.677,9.686,229728,0
2007-12-18,9.686,9.767,9.577,9.663,228157,0
2007-12-19,9.677,9.756,9.657,9.663,244219,0
2007-12-20,9.836,9.846,9.556,9.577,372879,0
2007-12-21,9.606,9.791,9.606,9.749,345832,0
2007-12-24,9.779,9.989,9.779,9.956,130924,0
2007-12-26,9.963,10.167,9.963,10.053,238808,0
2007-12-27,9.989,10.135,9.989,10.022,286987,0
2007-12-28,10.111,10.216,9.956,9.956,330588,0
2007-12-31,9.974,10.047,9.94,9.982,252123,0
2008-01-02,10.008,10.127,10.008,10.035,97411,0
2008-01-03,10.104,10.244,10.041,10.22,103872,0
2008-01-04,10.127,10.127,9.944,10.008,124642,0
2008-01-07,10.104,10.135,9.908,10.1,126909,0
2008-01-08,10.1,10.249,10.1,10.178,313528,0
2008-01-09,10.135,10.208,10.047,10.208,121327,0
2008-01-10,10.22,10.398,10.122,10.326,129179,0
2008-01-11,10.42,10.42,10.201,10.249,98105,0
2008-01-14,10.3,10.376,10.253,10.376,80474,0
2008-01-15,10.285,10.304,10.146,10.285,83352,0
2008-01-16,10.195,10.304,10.083,10.111,144717,0
2008-01-17,10.111,10.135,9.825,9.846,151001,0
2008-01-18,9.791,9.88,9.72,9.875,111938,0
2008-01-22,9.3062,9.4974,9.1096,9.1651,214612,0
2008-01-23,9.104,9.3877,8.8798,9.3621,196931,0
2008-01-24,9.4124,9.577,9.4124,9.577,133196,0
2008-01-25,9.67,9.709,9.538,9.581,100378,0
2008-01-28,9.588,9.663,9.504,9.653,126697,0
2008-01-29,9.686,9.791,9.686,9.742,90511,0
2008-01-30,9.819,10.053,9.742,9.892,181900,0
2008-01-31,9.88,10.083,9.774,10.076,125154,0
2008-02-01,10.14,10.244,10.059,10.22,154145,0
2008-02-04,10.249,10.266,10.172,10.191,140533,0
2008-02-05,10.111,10.14,10.008,10.018,107456,0
2008-02-06,10.014,10.041,9.853,9.863,70703,0
2008-02-07,9.857,9.995,9.857,9.916,76373,0
2008-02-08,9.963,10.059,9.928,9.956,59299,0
2008-02-11,9.963,10.071,9.923,10.002,74016,0
2008-02-12,10.083,10.225,10.035,10.035,98282,0
2008-02-13,10.083,10.172,10.083,10.1,59005,0
2008-02-14,10.127,10.127,9.742,9.742,135459,0
2008-02-15,9.663,9.709,9.577,9.63,91911,0
2008-02-19,9.686,9.742,9.6,9.63,68435,0
2008-02-20,9.581,9.853,9.577,9.836,100724,0
2008-02-21,9.908,9.908,9.749,9.812,64935,0
2008-02-22,9.87,9.87,9.726,9.819,67486,0
2008-02-25,9.853,9.995,9.819,9.969,61446,0
2008-02-26,10.053,10.195,9.923,9.934,139130,0
2008-02-27,9.812,9.974,9.812,9.928,99854,0
2008-02-28,9.923,9.969,9.832,9.842,57604,0
2008-02-29,9.842,9.88,9.581,9.6,135291,0
2008-03-03,9.681,9.681,9.4815,9.562,136601,0
2008-03-04,9.568,9.626,9.4815,9.55,73434,0
2008-03-05,9.618,9.67,9.52,9.594,61275,0
2008-03-06,9.568,9.581,9.4746,9.4746,32818,0
2008-03-07,9.3317,9.4746,9.2965,9.3877,126040,0
2008-03-10,9.37,9.3758,9.1943,9.1943,72621,0
2008-03-11,9.276,9.3621,9.1758,9.3317,98822,0
2008-03-12,9.3562,9.4448,9.3444,9.3444,78034,0
2008-03-13,9.235,9.3562,9.2012,9.2916,96619,0
2008-03-14,9.3621,9.37,9.17,9.1825,81872,0
2008-03-17,9.0095,9.08,8.8854,8.971,104040,0
2008-03-18,9.0624,9.2496,9.0624,9.2408,84667,0
2008-03-19,9.2447,9.3317,9.0858,9.0983,93529,0
2008-03-20,9.0858,9.3209,9.0734,9.3209,35436,0
2008-03-24,9.3131,9.647,9.3131,9.6,142794,0
2008-03-25,9.618,9.618,9.4498,9.538,81872,0
2008-03-26,9.4686,9.538,9.3621,9.3621,94616,0
2008-03-27,9.3621,9.4925,9.3444,9.37,101422,0
2008-03-28,9.4292,9.4686,9.2858,9.3209,55857,0
2008-03-31,9.2819,9.4064,9.2819,9.3209,56562,0
2008-04-01,9.364,9.618,9.364,9.618,88158,0
2008-04-02,9.562,9.677,9.538,9.677,75764,0
2008-04-03,9.594,9.677,9.514,9.641,90071,0
2008-04-04,9.681,9.72,9.606,9.612,77336,0
2008-04-07,9.647,9.791,9.647,9.714,71050,0
2008-04-08,9.677,9.72,9.626,9.63,62498,0
2008-04-09,9.686,9.686,9.556,9.568,66372,0
2008-04-10,9.618,9.698,9.568,9.663,66931,0
2008-04-11,9.626,9.626,9.4925,9.504,62567,0
2008-04-14,9.588,9.588,9.4242,9.504,73585,0
2008-04-15,9.4974,9.531,9.4567,9.4925,63566,0
2008-04-16,9.531,9.709,9.531,9.698,138952,0
2008-04-17,9.626,9.731,9.626,9.726,52937,0
2008-04-18,9.784,9.905,9.774,9.857,102104,0
2008-04-21,9.568,9.577,9.4885,9.556,84662,0
2008-04-22,9.55,9.562,9.4498,9.4686,110182,0
2008-04-23,9.4292,9.588,9.4292,9.543,160160,0
2008-04-24,9.556,9.647,9.4292,9.581,176332,0
2008-04-25,9.653,9.67,9.556,9.663,94164,0
2008-04-28,9.681,9.714,9.653,9.681,111004,0
2008-04-29,9.767,9.767,9.55,9.663,147588,0
2008-04-30,9.763,9.784,9.55,9.677,199128,0
2008-05-01,9.737,9.819,9.709,9.767,112274,0
2008-05-02,9.807,9.857,9.763,9.767,76309,0
2008-05-05,9.72,9.791,9.568,9.612,154494,0
2008-05-06,9.618,9.709,9.588,9.677,67926,0
2008-05-07,9.67,9.756,9.577,9.594,87282,0
2008-05-08,9.626,9.709,9.626,9.647,101282,0
2008-05-09,9.588,9.742,9.588,9.737,61372,0
2008-05-12,9.796,9.825,9.698,9.749,101655,0
2008-05-13,9.767,9.836,9.663,9.726,81407,0
2008-05-14,9.737,9.825,9.737,9.756,94451,0
2008-05-15,9.784,9.825,9.756,9.825,81579,0
2008-05-16,9.791,9.887,9.791,9.887,72602,0
2008-05-19,9.944,9.963,9.819,9.853,139457,0
2008-05-20,9.853,9.853,9.756,9.774,55565,0
2008-05-21,9.836,9.842,9.594,9.6,115209,0
2008-05-22,9.663,9.767,9.653,9.72,85694,0
2008-05-23,9.88,9.88,9.612,9.714,183220,0
2008-05-27,9.763,9.812,9.706,9.742,64216,0
2008-05-28,9.819,9.842,9.709,9.825,68237,0
2008-05-29,9.853,9.908,9.812,9.812,94935,0
2008-05-30,9.88,10.122,9.88,9.94,127519,0
2008-06-02,9.979,9.979,9.825,9.88,80411,0
2008-06-03,9.87,9.94,9.87,9.905,99800,0
2008-06-04,9.846,9.934,9.846,9.857,95761,0
2008-06-05,9.88,10.053,9.88,10.053,73773,0
2008-06-06,10.002,10.104,9.908,9.923,133698,0
2008-06-09,10.002,10.047,9.9,9.908,114917,0
2008-06-10,9.905,9.982,9.857,9.9,174905,0
2008-06-11,9.928,9.928,9.836,9.836,73557,0
2008-06-12,9.892,9.923,9.807,9.842,126024,0
2008-06-13,9.857,9.934,9.857,9.934,68398,0
2008-06-16,9.934,10.388,9.916,10.195,85833,0
2008-06-17,10.167,10.31,10.167,10.266,90341,0
2008-06-18,10.208,10.31,10.1,10.244,124150,0
2008-06-19,10.201,10.304,10.178,10.216,50565,0
2008-06-20,10.236,10.244,10.041,10.059,57400,0
2008-06-23,10.116,10.122,10.014,10.029,56353,0
2008-06-24,10.018,10.018,9.892,9.923,82863,0
2008-06-25,10.014,10.053,9.88,9.974,149046,0
2008-06-26,9.857,9.995,9.802,9.802,104172,0
2008-06-27,9.846,9.853,9.577,9.577,78961,0
2008-06-30,9.63,9.677,9.612,9.641,74409,0
2008-07-01,9.568,9.681,9.562,9.6,162874,0
2008-07-02,9.677,9.677,9.4193,9.4193,92323,0
2008-07-03,9.4746,9.4746,9.2292,9.2292,106002,0
2008-07-07,9.2556,9.2556,8.773,8.8908,224270,0
2008-07-08,8.9607,9.1651,8.85,9.1651,182136,0
2008-07-09,9.1297,9.3946,9.0983,9.0983,104686,0
2008-07-10,9.0501,9.1096,8.9529,9.0002,78884,0
2008-07-11,8.971,8.9953,8.5943,8.7134,229393,0
2008-07-14,8.8281,8.8335,8.5508,8.5508,117524,0
2008-07-15,8.4797,8.6842,8.1609,8.3971,214409,0
2008-07-16,8.3651,8.5943,8.3651,8.5771,186397,0
2008-07-17,8.5711,8.8435,8.5711,8.8435,132290,0
2008-07-18,8.8798,8.9239,8.8398,8.9069,95574,0
2008-07-21,8.9822,9.017,8.9183,8.9473,127454,0
2008-07-22,8.7372,8.8629,8.6283,8.7546,155198,0
2008-07-23,8.815,8.9417,8.7134,8.7621,152880,0
2008-07-24,8.7921,8.7921,8.599,8.6325,63818,0
2008-07-25,8.6779,8.7372,8.6372,8.6779,59625,0
2008-07-28,8.7134,8.7134,8.5711,8.599,82634,0
2008-07-29,8.5808,8.7035,8.5808,8.6907,111152,0
2008-07-30,8.7134,8.8696,8.7134,8.8696,145846,0
2008-07-31,8.9069,8.9069,8.8106,8.8335,101679,0
2008-08-01,8.8798,8.9359,8.7621,8.8566,110840,0
2008-08-04,8.8958,8.8958,8.6842,8.6842,67823,0
2008-08-05,8.7976,8.8696,8.7546,8.8435,69243,0
2008-08-06,8.7921,8.9069,8.7921,8.9015,69037,0
2008-08-07,8.8566,8.8566,8.6842,8.6979,66988,0
2008-08-08,8.7502,8.9137,8.7502,8.8908,88017,0
2008-08-11,8.85,8.9473,8.85,8.9359,85368,0
2008-08-12,8.8629,8.8958,8.7546,8.7583,91130,0
2008-08-13,8.773,8.8226,8.7372,8.7921,65900,0
2008-08-14,8.7546,8.9315,8.7546,8.804,73468,0
2008-08-15,8.804,8.8854,8.7921,8.815,64456,0
2008-08-18,8.8335,8.9473,8.7372,8.7621,110892,0
2008-08-19,8.7181,8.7621,8.6779,8.7035,105120,0
2008-08-20,8.7089,8.8335,8.7089,8.8335,87102,0
2008-08-21,8.7921,8.8566,8.5943,8.6171,335347,0
2008-08-22,8.7089,8.7309,8.6779,8.7309,73357,0
2008-08-25,8.6283,8.7089,8.5943,8.599,76458,0
2008-08-26,8.5943,8.6907,8.5711,8.6171,104477,0
2008-08-27,8.5645,8.6842,8.5645,8.6372,92920,0
2008-08-28,8.6662,8.815,8.6662,8.815,50279,0
2008-08-29,8.7372,8.804,8.7372,8.7546,60425,0
2008-09-02,8.8226,8.8908,8.7976,8.85,107651,0
2008-09-03,8.7921,8.9239,8.7921,8.9137,81264,0
2008-09-04,8.9137,8.9137,8.6716,8.7035,102729,0
2008-09-05,8.7035,8.7035,8.5472,8.6779,91063,0
2008-09-08,8.8696,8.8696,8.6907,8.7693,94567,0
2008-09-09,8.8106,8.8106,8.5711,8.5808,161644,0
2008-09-10,8.5575,8.6779,8.5177,8.5808,134974,0
2008-09-11,8.4896,8.5177,8.4243,8.5079,178357,0
2008-09-12,8.4243,8.5508,8.4068,8.485,129070,0
2008-09-15,8.1968,8.3051,8.0699,8.0699,175805,0
2008-09-16,7.6816,7.8305,7.5733,7.7736,318792,0
2008-09-17,7.6075,7.7333,7.5324,7.5492,238652,0
2008-09-18,7.476,7.6763,7.2177,7.6579,330452,0
2008-09-19,7.9576,8.0767,7.8934,8.0189,178128,0
2008-09-22,8.0299,8.1609,7.8774,8.1609,224519,0
2008-09-23,8.3051,8.3051,7.9325,7.9506,133479,0
2008-09-24,8.1136,8.1136,7.8603,7.8716,115502,0
2008-09-25,7.9576,7.9809,7.8247,7.8984,150905,0
2008-09-26,7.6138,7.7791,7.6075,7.7515,99004,0
2008-09-29,7.5836,7.8984,7.1835,7.3037,156531,0
2008-09-30,7.1661,7.488,7.1661,7.476,144105,0
2008-10-01,7.4344,7.8026,7.4074,7.762,60124,0
2008-10-02,7.6361,7.6763,7.5899,7.6242,115796,0
2008-10-03,7.6466,7.8478,7.5324,7.538,73347,0
2008-10-06,7.2062,7.2062,6.6452,7.1377,414786,0
2008-10-07,7.1088,7.1608,6.7254,6.7653,180275,0
2008-10-08,6.1867,6.7595,5.7457,6.6106,547495,0
2008-10-09,6.479,6.479,5.9864,5.9864,223445,0
2008-10-10,5.7281,5.7281,4.5255,5.6715,536933,0
2008-10-13,8.8106,8.8106,5.9058,6.5302,258011,0
2008-10-14,8.5879,8.5879,6.6506,6.9545,173788,0
2008-10-15,6.5988,6.6394,6.284,6.3185,107151,0
2008-10-16,6.387,6.5131,6.0149,6.4957,113124,0
2008-10-17,6.3814,6.874,6.3471,6.7081,127642,0
2008-10-20,6.7081,6.983,6.7081,6.983,102578,0
2008-10-21,6.9028,6.9888,6.794,6.874,157390,0
2008-10-22,6.6162,6.6219,6.1351,6.3014,106883,0
2008-10-23,6.3014,6.4273,6.0149,6.4097,103980,0
2008-10-24,6.009,6.3014,6.009,6.1123,124949,0
2008-10-27,6.009,6.1236,5.8374,5.9864,93441,0
2008-10-28,6.2552,6.6452,6.0206,6.6452,274542,0
2008-10-29,6.6567,6.7595,6.5477,6.7595,290844,0
2008-10-30,7.3212,7.3212,6.479,6.8163,203275,0
2008-10-31,7.0347,7.0746,6.5477,6.8684,239690,0
2008-11-03,7.0172,7.1775,6.9888,7.1775,260286,0
2008-11-04,7.2351,7.3141,7.1948,7.3093,93894,0
2008-11-05,7.3327,7.3609,7.1204,7.2177,122364,0
2008-11-06,7.1608,7.1608,6.6049,6.6049,160105,0
2008-11-07,6.668,6.7136,6.6162,6.6506,122317,0
2008-11-10,6.7539,6.8227,6.3586,6.3986,121347,0
2008-11-11,6.4329,6.4329,6.2153,6.2726,172046,0
2008-11-12,6.1464,6.2153,5.9576,5.975,103040,0
2008-11-13,5.9003,6.2552,5.7688,6.2552,294241,0
2008-11-14,6.1577,6.2552,5.7854,6.1351,340337,0
2008-11-17,6.3014,6.3014,5.843,5.9116,157599,0
2008-11-18,5.8544,5.8599,5.5905,5.74,160546,0
2008-11-19,5.6765,5.7229,5.3794,5.4308,203876,0
2008-11-20,5.1098,5.3794,4.961,5.0352,315427,0
2008-11-21,5.3218,5.3218,4.8122,5.0866,238193,0
2008-11-24,5.1555,5.631,5.1555,5.6139,210091,0
2008-11-25,5.6715,5.7281,5.4705,5.6996,180666,0
2008-11-26,5.5451,6.1008,5.5451,6.1008,123197,0
2008-11-28,5.975,6.1577,5.9688,6.1577,80138,0
2008-12-01,6.0724,6.0724,5.6597,5.7281,141830,0
2008-12-02,5.7854,5.843,5.6715,5.7742,173946,0
2008-12-03,5.6139,5.9003,5.6139,5.9003,137524,0
2008-12-04,5.6996,5.929,5.631,5.688,151510,0
2008-12-05,5.6139,5.929,5.505,5.9116,163519,0
2008-12-08,5.9403,6.2153,5.9403,6.141,210389,0
2008-12-09,5.975,6.1064,5.8775,5.975,232170,0
2008-12-10,5.9688,6.1123,5.9231,6.0037,231629,0
2008-12-11,6.0607,6.2153,5.6996,5.8717,382300,0
2008-12-12,5.74,5.9688,5.7229,5.9058,169550,0
2008-12-15,6.0149,6.0206,5.8314,5.9003,155942,0
2008-12-16,5.9058,6.7367,5.9058,6.3356,349514,0
2008-12-17,6.1577,6.4159,6.1008,6.2269,346655,0
2008-12-18,6.1693,6.4957,6.0437,6.1236,250413,0
2008-12-19,6.2387,6.3703,6.009,6.284,227966,0
2008-12-22,6.2956,6.5876,6.2437,6.5706,348459,0
2008-12-23,6.5592,6.8163,6.5131,6.6966,256765,0
2008-12-24,6.7306,6.874,6.5075,6.519,211697,0
2008-12-26,6.6162,6.6909,6.4844,6.5706,180101,0
2008-12-29,6.662,6.9198,6.456,6.7595,224887,0
2008-12-30,6.7595,7.0461,6.7081,7.0461,208349,0
2008-12-31,6.983,7.1889,6.857,7.1775,230017,0
2009-01-02,7.2465,7.5492,7.2238,7.5278,113769,0
2009-01-05,7.4184,7.8247,7.4184,7.538,198910,0
2009-01-06,7.5159,7.6429,7.4932,7.6429,195922,0
2009-01-07,7.488,7.6533,7.4184,7.5324,181690,0
2009-01-08,7.5899,7.67,7.4469,7.67,141509,0
2009-01-09,7.6429,7.791,7.1722,7.2403,284555,0
2009-01-12,7.2977,7.2977,7.0746,7.1546,71543,0
2009-01-13,7.0401,7.1608,7.0172,7.0232,82894,0
2009-01-14,7.0401,7.0401,6.8053,7.006,218691,0
2009-01-15,7.0574,7.0746,6.9142,7.0461,149327,0
2009-01-16,7.1775,7.3037,7.1316,7.264,153222,0
2009-01-20,7.264,7.2862,7.006,7.0687,262991,0
2009-01-21,7.0746,7.2125,6.7767,7.006,202123,0
2009-01-22,7.1316,7.1316,6.8798,7.0172,177903,0
2009-01-23,6.9771,7.0461,6.9316,7.006,114148,0
2009-01-26,7.2125,7.2125,6.8227,6.8855,103696,0
2009-01-27,7.1889,7.1889,6.9142,6.983,136980,0
2009-01-28,7.0632,7.0975,6.874,6.9316,174378,0
2009-01-29,6.9715,6.9715,6.7021,6.874,120798,0
2009-01-30,7.0461,7.1494,6.9545,7.0286,146265,0
2009-02-02,7.1035,7.1147,6.7999,6.8798,197538,0
2009-02-03,6.9431,6.9771,6.5648,6.8457,122932,0
2009-02-04,6.9603,7,6.7021,6.7882,145750,0
2009-02-05,6.6733,6.7367,6.6162,6.6733,308997,0
2009-02-06,6.6794,6.8625,6.668,6.8625,94254,0
2009-02-09,6.857,6.9254,6.834,6.8855,140447,0
2009-02-10,6.8798,6.9316,6.6506,6.7822,234023,0
2009-02-11,6.874,6.874,6.685,6.7306,179194,0
2009-02-12,6.6049,6.7767,6.5818,6.7767,239535,0
2009-02-13,6.8227,6.8284,6.6452,6.7193,188880,0
2009-02-17,6.662,6.662,6.387,6.4159,232746,0
2009-02-18,6.4159,6.4905,6.1064,6.2956,312288,0
2009-02-19,6.479,6.479,6.0836,6.1178,173344,0
2009-02-20,6.0037,6.0437,5.8259,5.9346,302575,0
2009-02-23,5.9346,5.9864,5.505,5.5394,268201,0
2009-02-24,5.5221,5.9116,5.5221,5.8775,182612,0
2009-02-25,5.9231,6.0662,5.7742,5.9576,169688,0
2009-02-26,6.0547,6.1637,5.9518,5.9975,156576,0
2009-02-27,5.8944,5.9518,5.8314,5.8831,165732,0
2009-03-02,5.7281,5.82,5.4766,5.528,306787,0
2009-03-03,5.4932,5.5221,5.3104,5.413,387639,0
2009-03-04,5.3614,5.6253,5.3331,5.488,225196,0
2009-03-05,5.3443,5.4308,5.2072,5.2471,209698,0
2009-03-06,5.3273,5.3794,5.1901,5.3273,316989,0
2009-03-09,5.1729,5.3794,5.1667,5.2016,193194,0
2009-03-10,5.2702,5.4995,5.2702,5.4995,200417,0
2009-03-11,5.4652,5.6195,5.419,5.5793,181202,0
2009-03-12,5.631,5.8544,5.4995,5.8544,166391,0
2009-03-13,5.9635,5.9688,5.7742,5.866,202089,0
2009-03-16,5.9176,6.0376,5.9176,6.009,172540,0
2009-03-17,5.9919,6.2611,5.9518,6.2552,257412,0
2009-03-18,6.2726,6.4273,6.1921,6.3586,169381,0
2009-03-19,6.4097,6.4212,6.1295,6.1464,179250,0
2009-03-20,6.1867,6.1867,6.0262,6.0777,144134,0
2009-03-23,6.2783,6.45,6.2611,6.4159,182025,0
2009-03-24,6.307,6.4097,6.2783,6.3758,111677,0
2009-03-25,6.5131,6.5876,6.4159,6.4844,210432,0
2009-03-26,6.5477,6.6506,6.5302,6.6336,213972,0
2009-03-27,6.5362,6.6049,6.5131,6.5302,88396,0
2009-03-30,6.479,6.479,6.2211,6.2499,153683,0
2009-03-31,6.3758,6.5818,6.3641,6.5362,162061,0
2009-04-01,6.4618,6.5818,6.4159,6.5477,151293,0
2009-04-02,6.6278,6.9254,6.6278,6.7306,160759,0
2009-04-03,6.6733,6.7021,6.5477,6.6106,209106,0
2009-04-06,6.5818,6.6452,6.5075,6.6106,166041,0
2009-04-07,6.5592,6.6278,6.519,6.5706,146561,0
2009-04-08,6.5988,6.7021,6.5818,6.7021,96553,0
2009-04-09,6.9028,6.983,6.8798,6.9316,157596,0
2009-04-13,6.9545,6.9603,6.7999,6.9028,133911,0
2009-04-14,6.8798,6.8855,6.7882,6.811,102650,0
2009-04-15,6.8163,6.9431,6.8053,6.9431,193737,0
2009-04-16,6.9142,7.0461,6.8798,7.0401,124122,0
2009-04-17,7.0574,7.1546,7.0286,7.1088,170804,0
2009-04-20,7.0746,7.0975,7,7.0632,174597,0
2009-04-21,6.9028,6.9028,6.7254,6.7822,169456,0
2009-04-22,6.6452,6.7822,6.6394,6.662,151530,0
2009-04-23,6.6909,6.7367,6.6106,6.6909,121235,0
2009-04-24,6.7539,6.9198,6.7306,6.7306,379505,0
2009-04-27,6.7481,6.834,6.662,6.7367,301324,0
2009-04-28,6.7367,6.8684,6.7081,6.8684,324399,0
2009-04-29,6.8912,7.1035,6.8912,7.1035,400941,0
2009-04-30,7.3609,7.4013,7.0172,7.0687,462018,0
2009-05-01,7.1494,7.3609,7.1204,7.2465,305822,0
2009-05-04,7.3261,7.4816,7.2977,7.4344,255708,0
2009-05-05,7.4344,7.4344,7.2862,7.4013,107491,0
2009-05-06,7.4932,7.4989,7.3327,7.3789,142462,0
2009-05-07,7.3898,7.4469,7.2575,7.264,137282,0
2009-05-08,7.3327,7.4989,7.2288,7.2977,139580,0
2009-05-11,7.3386,7.4989,7.2922,7.4074,180910,0
2009-05-12,7.4344,7.4469,7.3037,7.3327,100486,0
2009-05-13,7.3497,7.476,7.3037,7.3037,210476,0
2009-05-14,7.367,7.4344,7.2351,7.269,133761,0
2009-05-15,7.2575,7.269,7.1546,7.1608,106564,0
2009-05-18,7.1546,7.4469,7.1494,7.4237,152830,0
2009-05-19,7.4292,7.5324,7.4184,7.4292,133859,0
2009-05-20,7.4237,7.5049,7.2525,7.2525,222473,0
2009-05-21,7.1661,7.2403,7.0805,7.1088,167748,0
2009-05-22,7.1431,7.269,7.1263,7.2125,123318,0
2009-05-26,7.2288,7.3497,7.1889,7.344,114373,0
2009-05-27,7.3212,7.4013,7.269,7.3093,135284,0
2009-05-28,7.3327,7.4292,7.2575,7.3952,150903,0
2009-05-29,7.3725,7.488,7.367,7.4697,96747,0
2009-06-01,7.5555,7.6533,7.4588,7.4588,136473,0
2009-06-02,7.4131,7.5278,7.3898,7.4989,105889,0
2009-06-03,7.4529,7.5432,7.3843,7.4529,128798,0
2009-06-04,7.4932,7.5278,7.4237,7.4588,142484,0
2009-06-05,7.538,7.5608,7.4013,7.4013,113355,0
2009-06-08,7.4074,7.4816,7.3093,7.4469,121558,0
2009-06-09,7.476,7.5324,7.4409,7.5324,72876,0
2009-06-10,7.5836,7.5836,7.4816,7.5782,79021,0
2009-06-11,7.6138,7.7046,7.5899,7.6466,171015,0
2009-06-12,7.6186,7.6533,7.51,7.6018,124695,0
2009-06-15,7.5492,7.6018,7.488,7.6018,102292,0
2009-06-16,7.6645,7.6645,7.5049,7.5278,135683,0
2009-06-17,7.5733,7.5733,7.4074,7.4184,180830,0
2009-06-18,7.488,7.5836,7.4344,7.5159,162635,0
2009-06-19,7.5673,7.7669,7.5555,7.5608,177696,0
2009-06-22,7.5492,7.5733,7.344,7.4635,151120,0
2009-06-23,7.9045,7.9045,7.1608,7.5278,106209,0
2009-06-24,7.5432,8.0299,7.5432,7.8603,481144,0
2009-06-25,7.8984,8.2344,7.8774,8.1005,269928,0
2009-06-26,8.1005,8.1005,8.0038,8.0038,125837,0
2009-06-29,8.0699,8.2281,8.0189,8.1245,169235,0
2009-06-30,8.1501,8.2213,8.0189,8.0416,168873,0
2009-07-01,8.1355,8.2506,8.0581,8.0836,178831,0
2009-07-02,8.0767,8.0895,7.9451,8.0189,132292,0
2009-07-06,7.9325,8.0096,7.917,8.0096,87428,0
2009-07-07,7.9625,8.0648,7.9451,7.9987,96517,0
2009-07-08,8.0581,8.0581,7.7217,7.8478,155336,0
2009-07-09,7.8247,7.9809,7.8182,7.9045,87419,0
2009-07-10,7.8716,7.9809,7.7959,7.9809,127775,0
2009-07-13,7.9858,8.1074,7.9625,8.0461,86375,0
2009-07-14,8.0836,8.1193,7.9858,8.1005,145289,0
2009-07-15,8.1548,8.4488,8.1355,8.2281,160150,0
2009-07-16,8.1609,8.5402,8.1609,8.3544,218696,0
2009-07-17,8.3853,8.5575,8.3711,8.4963,145059,0
2009-07-20,8.4622,8.5879,8.42,8.5177,197597,0
2009-07-21,8.4797,8.8629,8.4683,8.7089,310653,0
2009-07-22,8.5106,8.5106,8.1355,8.1911,254697,0
2009-07-23,8.1136,8.2747,8.0461,8.0648,170239,0
2009-07-24,8.0767,8.1399,7.9576,8.0189,163239,0
2009-07-27,8.1074,8.2152,8.0096,8.0836,151027,0
2009-07-28,8.1074,8.1911,8.0148,8.1442,129431,0
2009-07-29,8.1848,8.2558,8.1136,8.2039,123376,0
2009-07-30,8.2344,8.4243,8.1609,8.3119,150565,0
2009-07-31,8.3174,8.5337,8.2618,8.3354,205806,0
2009-08-03,8.42,8.5337,8.3853,8.4622,176425,0
2009-08-04,8.42,8.5337,8.3971,8.4744,121642,0
2009-08-05,8.4896,8.5771,8.4243,8.5771,122335,0
2009-08-06,8.5177,8.5645,8.3908,8.3908,112590,0
2009-08-07,8.4683,8.5879,8.4683,8.4963,133199,0
2009-08-10,8.485,8.5808,8.4068,8.4376,67597,0
2009-08-11,8.4013,8.4126,8.0895,8.1789,105274,0
2009-08-12,8.1287,8.3051,8.1287,8.1968,156343,0
2009-08-13,8.2089,8.3119,8.166,8.2653,187718,0
2009-08-14,8.2089,8.2401,8.0836,8.1136,210417,0
2009-08-17,7.8934,7.9451,7.8427,7.9451,177312,0
2009-08-18,8.0148,8.1501,7.9926,8.1074,119753,0
2009-08-19,8.0836,8.2693,8.0189,8.2653,110006,0
2009-08-20,8.3225,8.4376,8.3225,8.4243,127211,0
2009-08-21,8.5337,8.5808,8.2653,8.2807,187680,0
2009-08-24,8.3051,8.3757,8.2618,8.3225,124885,0
2009-08-25,8.3711,8.5943,8.3544,8.5472,131280,0
2009-08-26,8.5222,8.5711,8.4376,8.5508,109562,0
2009-08-27,8.5879,8.604,8.3971,8.5222,138241,0
2009-08-28,8.6171,8.6325,8.4488,8.5645,92464,0
2009-08-31,8.6418,8.6418,8.4422,8.5177,83439,0
2009-09-01,8.4126,8.5879,8.3423,8.381,173449,0
2009-09-02,8.1848,8.42,8.1789,8.381,181543,0
2009-09-03,8.5106,8.5177,8.3354,8.3853,171320,0
2009-09-04,8.4068,8.5337,8.3757,8.5079,130336,0
2009-09-08,8.5508,8.647,8.5337,8.6418,154549,0
2009-09-09,8.5879,8.6779,8.5808,8.599,165301,0
2009-09-10,8.6325,8.8226,8.5771,8.804,194031,0
2009-09-11,8.875,8.9137,8.6979,8.7309,184300,0
2009-09-14,8.7035,8.7921,8.6227,8.773,155599,0
2009-09-15,8.7446,9.017,8.7446,9.005,132495,0
2009-09-16,8.9661,9.2819,8.9661,9.2447,134805,0
2009-09-17,9.3131,9.3258,9.1422,9.2408,132278,0
2009-09-18,9.2176,9.2819,9.0907,9.17,166543,0
2009-09-21,9.1614,9.2819,9.1193,9.2292,204535,0
2009-09-22,9.2858,9.2858,9.206,9.276,147079,0
2009-09-23,9.2858,9.3513,9.2556,9.276,208746,0
2009-09-24,9.3877,9.3946,9.1546,9.1825,243618,0
2009-09-25,9.17,9.2292,9.0282,9.2012,240432,0
2009-09-28,9.3209,9.4193,9.2408,9.3562,115885,0
2009-09-29,9.4193,9.4242,9.2128,9.2965,182288,0
2009-09-30,9.2858,9.364,9.2012,9.2858,188622,0
2009-10-01,9.2624,9.3209,9.08,9.08,143111,0
2009-10-02,8.8908,8.9137,8.5943,8.6608,425999,0
2009-10-05,8.7089,8.7583,8.6779,8.7502,146895,0
2009-10-06,8.8398,8.9183,8.7976,8.875,283993,0
2009-10-07,8.8798,8.8854,8.7805,8.8854,123969,0
2009-10-08,9.0095,9.104,8.9359,9.0321,139456,0
2009-10-09,9.0387,9.08,8.9766,9.0444,117422,0
2009-10-12,9.124,9.1353,9.0681,9.08,121087,0
2009-10-13,9.0983,9.104,8.9529,9.0002,151596,0
2009-10-14,9.2128,9.2128,9.0501,9.0983,193741,0
2009-10-15,9.0501,9.1893,9.0225,9.1489,149692,0
2009-10-16,9.124,9.1353,9.0566,9.1353,204612,0
2009-10-19,9.1546,9.2233,9.124,9.1353,185436,0
2009-10-20,9.2012,9.2128,9.104,9.1154,280749,0
2009-10-21,8.875,8.8958,8.7035,8.7805,221999,0
2009-10-22,8.7976,9.005,8.7546,8.9889,138927,0
2009-10-23,8.9473,9.0225,8.7976,8.804,110405,0
2009-10-26,8.8798,9.0387,8.604,8.7446,125487,0
2009-10-27,8.7134,8.7921,8.6227,8.6227,141331,0
2009-10-28,8.6418,8.6842,8.3423,8.3908,147230,0
2009-10-29,8.4683,8.6779,8.4488,8.6779,326442,0
2009-10-30,8.6662,8.7089,8.2558,8.3757,264702,0
2009-11-02,8.3354,8.5943,8.3354,8.4797,154672,0
2009-11-03,8.4683,8.5575,8.4243,8.5508,91952,0
2009-11-04,8.6979,8.6979,8.4896,8.4896,91236,0
2009-11-05,8.6283,8.6283,8.5337,8.5808,107491,0
2009-11-06,8.599,8.6608,8.5337,8.6372,91826,0
2009-11-09,8.7854,8.9183,8.7583,8.8629,90970,0
2009-11-10,8.7693,8.8908,8.7502,8.8435,82535,0
2009-11-11,8.9607,8.971,8.7921,8.8226,230521,0
2009-11-12,8.8398,8.875,8.7546,8.8335,86494,0
2009-11-13,8.9069,8.9069,8.7854,8.8106,103189,0
2009-11-16,8.85,8.8958,8.7976,8.8696,112553,0
2009-11-17,8.8958,8.9183,8.8106,8.9183,119005,0
2009-11-18,8.9417,8.9889,8.8281,8.9239,127319,0
2009-11-19,8.9015,8.9069,8.7502,8.8435,91181,0
2009-11-20,8.7546,8.8281,8.7372,8.7446,140278,0
2009-11-23,8.8435,9.005,8.7583,8.8629,164886,0
2009-11-24,8.9015,8.9137,8.7805,8.9137,87700,0
2009-11-25,8.9953,9.005,8.8696,8.9661,94717,0
2009-11-27,8.8629,9.0907,8.8335,9.0907,43519,0
2009-11-30,9.0858,9.0858,8.9015,8.9889,98488,0
2009-12-01,9.0907,9.0907,8.9417,9.0387,108114,0
2009-12-02,9.0624,9.08,8.9315,9.0225,117002,0
2009-12-03,8.9661,8.9953,8.8696,8.9069,116845,0
2009-12-04,9.1096,9.1614,8.9137,9.0444,151870,0
2009-12-07,9.0321,9.0501,8.8958,8.9069,95042,0
2009-12-08,8.8335,8.9359,8.8281,8.9015,91252,0
2009-12-09,8.8854,8.9822,8.8566,8.9315,74192,0
2009-12-10,8.9822,9.0002,8.8854,8.9417,71826,0
2009-12-11,8.9953,9.1353,8.9889,9.1353,92889,0
2009-12-14,9.1651,9.1893,9.1353,9.1893,89102,0
2009-12-15,9.1758,9.1943,9.1422,9.1825,89637,0
2009-12-16,9.1825,9.2408,9.1758,9.2128,84969,0
2009-12-17,9.2012,9.2447,9.1758,9.1758,85504,0
2009-12-18,9.17,9.276,9.1651,9.276,119808,0
2009-12-21,9.3396,9.3946,9.235,9.364,149823,0
2009-12-22,9.3877,9.4627,9.3758,9.4351,107747,0
2009-12-23,9.3946,9.4627,9.37,9.4498,107714,0
2009-12-24,9.4815,9.51,9.4498,9.51,73428,0
2009-12-28,9.527,9.568,9.4498,9.4885,103144,0
2009-12-29,9.538,9.594,9.52,9.543,137614,0
2009-12-30,9.556,9.588,9.4925,9.556,90946,0
2009-12-31,9.556,9.663,9.52,9.653,171269,0
2010-01-04,9.657,9.796,9.637,9.731,216884,0
2010-01-05,9.677,9.737,9.677,9.731,160761,0
2010-01-06,9.693,9.742,9.693,9.72,103157,0
2010-01-07,9.749,9.756,9.637,9.698,167065,0
2010-01-08,9.686,9.698,9.653,9.698,96993,0
2010-01-11,9.706,9.709,9.653,9.709,106324,0
2010-01-12,9.677,9.709,9.647,9.706,126823,0
2010-01-13,9.706,9.796,9.706,9.756,146066,0
2010-01-14,9.774,9.857,9.737,9.842,95168,0
2010-01-15,9.832,9.836,9.647,9.709,138304,0
2010-01-19,9.693,9.763,9.581,9.581,240210,0
2010-01-20,9.3621,9.3621,9.1353,9.2012,204099,0
2010-01-21,9.2408,9.2408,8.9822,9.0225,182365,0
2010-01-22,8.9661,8.9822,8.5943,8.6096,295675,0
2010-01-25,8.6716,8.6779,8.4488,8.5106,241155,0
2010-01-26,8.5106,8.5943,8.42,8.4376,241628,0
2010-01-27,8.4243,8.4243,8.2506,8.3908,213794,0
2010-01-28,8.4622,8.4963,8.1355,8.2988,288394,0
2010-01-29,8.4896,8.4896,8.1501,8.2401,188922,0
2010-02-01,8.3174,8.3225,8.1074,8.2344,199264,0
2010-02-02,8.2401,8.5222,8.2401,8.5222,151353,0
2010-02-03,8.4622,8.5771,8.4548,8.5771,162685,0
2010-02-04,8.5106,8.5106,8.2693,8.3051,146084,0
2010-02-05,8.2506,8.2618,8.0189,8.2152,277156,0
2010-02-08,8.1911,8.3423,8.1609,8.2213,119373,0
2010-02-09,8.3354,8.4243,8.2401,8.3354,150976,0
2010-02-10,8.3651,8.4622,8.2693,8.3757,138610,0
2010-02-11,8.3908,8.6171,8.3651,8.5337,139483,0
2010-02-12,8.4622,8.5645,8.42,8.5177,125399,0
2010-02-16,8.6283,8.7621,8.5771,8.7089,191091,0
2010-02-17,8.7309,8.7854,8.7134,8.773,91851,0
2010-02-18,8.773,8.9069,8.773,8.8629,97255,0
2010-02-19,8.85,8.9239,8.8435,8.9239,98077,0
2010-02-22,8.9822,8.9822,8.7181,8.7181,200918,0
2010-02-23,8.7693,8.7693,8.6372,8.647,174780,0
2010-02-24,8.7181,9.0002,8.7181,8.9607,165377,0
2010-02-25,8.8335,9.104,8.7921,9.0321,215225,0
2010-02-26,9.0907,9.1614,9.0734,9.1489,115525,0
2010-03-01,9.3513,9.3946,9.2012,9.3258,176766,0
2010-03-02,9.4064,9.4292,9.2176,9.2683,122731,0
2010-03-03,9.3258,9.3562,9.2496,9.2858,112091,0
2010-03-04,9.2965,9.3014,9.1825,9.3014,157595,0
2010-03-05,9.3621,9.4815,9.3014,9.4124,176889,0
2010-03-08,9.4064,9.543,9.3758,9.4005,151939,0
2010-03-09,9.4292,9.606,9.4292,9.556,176841,0
2010-03-10,9.588,9.618,9.55,9.6,148361,0
2010-03-11,9.588,9.618,9.4498,9.588,257933,0
2010-03-12,9.562,9.626,9.4746,9.618,83941,0
2010-03-15,9.581,9.612,9.4388,9.577,178351,0
2010-03-16,9.531,9.749,9.531,9.737,284048,0
2010-03-17,9.714,9.94,9.653,9.693,346113,0
2010-03-18,9.657,9.737,9.626,9.698,290403,0
2010-03-19,9.663,9.686,9.51,9.581,189903,0
2010-03-22,9.4974,9.72,9.4974,9.677,145361,0
2010-03-23,9.653,9.923,9.647,9.796,324078,0
2010-03-24,9.709,9.892,9.709,9.887,280278,0
2010-03-25,9.94,9.94,9.767,9.791,185313,0
2010-03-26,9.796,9.842,9.749,9.842,200371,0
2010-03-29,9.905,9.905,9.3396,9.4292,730412,0
2010-03-30,9.4064,9.543,9.3014,9.3317,310931,0
2010-03-31,9.2916,9.3758,9.2447,9.2858,273031,0
2010-04-01,9.2858,9.4242,9.2556,9.3513,217301,0
2010-04-05,9.4242,9.4686,9.3014,9.4388,255950,0
2010-04-06,9.4064,9.4815,9.2858,9.3562,249815,0
2010-04-07,9.3014,9.4193,9.2624,9.3444,213724,0
2010-04-08,9.276,9.51,9.235,9.4686,307379,0
2010-04-09,9.4567,9.538,9.4567,9.4974,164378,0
2010-04-12,9.4974,9.562,9.4885,9.514,134771,0
2010-04-13,9.51,9.594,9.4974,9.577,167016,0
2010-04-14,9.572,9.594,9.538,9.568,169261,0
2010-04-15,9.594,9.6,9.4627,9.527,240573,0
2010-04-16,9.568,9.606,9.4498,9.543,303749,0
2010-04-19,9.527,9.588,9.52,9.562,191585,0
2010-04-20,9.577,9.72,9.543,9.693,361570,0
2010-04-21,9.4925,9.4925,9.364,9.3818,216429,0
2010-04-22,9.3317,9.3317,9.2496,9.3209,171404,0
2010-04-23,9.2614,9.3396,9.2427,9.28,138729,0
2010-04-26,9.2624,9.3258,9.2624,9.2858,123516,0
2010-04-27,9.2683,9.2916,9.1353,9.1353,156810,0
2010-04-28,9.1546,9.2176,9.0983,9.2176,137632,0
2010-04-29,9.2128,9.3258,9.2128,9.3209,157529,0
2010-04-30,9.3131,9.3131,9.1096,9.1546,185673,0
2010-05-03,9.235,9.2556,9.1651,9.2012,136913,0
2010-05-04,9.1422,9.1614,8.9889,9.0321,138186,0
2010-05-05,8.9315,9.0734,8.815,8.9607,131355,0
2010-05-06,8.8854,8.9239,7.476,8.1548,854139,0
2010-05-07,8.2558,8.5575,8.0581,8.1789,641126,0
2010-05-10,8.4896,8.6283,8.4422,8.5943,216032,0
2010-05-11,8.4548,8.7693,8.4548,8.5879,155665,0
2010-05-12,8.647,8.7372,8.5645,8.6842,140957,0
2010-05-13,8.7372,8.7621,8.6544,8.6544,139162,0
2010-05-14,8.599,8.7181,8.4488,8.5079,166043,0
2010-05-17,8.5106,8.5106,8.3051,8.4422,141178,0
2010-05-18,8.4797,8.5222,8.3292,8.3292,90587,0
2010-05-19,8.3354,8.5278,8.0461,8.2089,151252,0
2010-05-20,8.0299,8.0416,7.8247,7.8247,195316,0
2010-05-21,7.67,8.0416,7.5782,7.8478,238624,0
2010-05-24,7.7791,7.9926,7.7791,7.8774,115287,0
2010-05-25,7.6361,7.9809,7.6186,7.9275,185635,0
2010-05-26,7.9926,8.0416,7.8545,7.8823,183528,0
2010-05-27,7.9693,8.2039,7.9693,8.166,151506,0
2010-05-28,8.2089,8.2456,7.9987,8.0096,474211,0
2010-06-01,7.8603,8.0648,7.8603,7.8774,172867,0
2010-06-02,7.9383,7.9858,7.8305,7.9625,235216,0
2010-06-03,8.0189,8.1355,7.9625,8.0357,316280,0
2010-06-04,7.8823,8.0038,7.8478,7.8934,292096,0
2010-06-07,7.8545,7.9325,7.7515,7.762,192820,0
2010-06-08,7.7515,7.8603,7.7333,7.8603,189019,0
2010-06-09,7.8934,7.9987,7.8364,7.8545,316445,0
2010-06-10,7.9325,8.1005,7.9275,8.1005,306870,0
2010-06-11,7.9809,8.1355,7.9809,8.1245,208389,0
2010-06-14,8.1355,8.2558,8.1355,8.166,250755,0
2010-06-15,8.1609,8.4313,8.1609,8.4243,304703,0
2010-06-16,8.3651,8.5771,8.3651,8.5472,257581,0
2010-06-17,8.5645,8.6372,8.4896,8.5402,135318,0
2010-06-18,8.5402,8.6779,8.5337,8.604,136405,0
2010-06-21,8.6979,8.8226,8.6907,8.7621,133270,0
2010-06-22,8.8106,8.8398,8.5337,8.6096,259270,0
2010-06-23,8.6418,8.7583,8.5808,8.7372,207945,0
2010-06-24,8.7244,8.7854,8.647,8.7244,133443,0
2010-06-25,8.6779,8.8798,8.6779,8.8106,138588,0
2010-06-28,8.8226,9.0225,8.7446,8.8335,199410,0
2010-06-29,8.7502,8.8226,8.647,8.7621,230006,0
2010-06-30,8.7345,8.7796,8.7153,8.728,162833,0
2010-07-01,8.6907,8.7244,8.5337,8.6544,176636,0
2010-07-02,8.6544,8.85,8.5575,8.85,115762,0
2010-07-06,8.9015,8.9015,8.5079,8.5808,322967,0
2010-07-07,8.5808,8.6544,8.4797,8.6544,275746,0
2010-07-08,8.6716,8.7921,8.6662,8.7309,181978,0
2010-07-09,8.6979,8.7244,8.4797,8.5771,451327,0
2010-07-12,8.5575,8.5808,8.4243,8.4548,414579,0
2010-07-13,8.5508,8.6716,8.5079,8.6544,256412,0
2010-07-14,8.599,8.7921,8.5808,8.7546,261077,0
2010-07-15,8.7244,8.8281,8.5943,8.8106,248790,0
2010-07-16,8.7546,8.804,8.6096,8.6608,285270,0
2010-07-19,8.6716,8.7309,8.5402,8.6418,198884,0
2010-07-20,8.5879,8.7502,8.5222,8.7309,337871,0
2010-07-21,8.5472,8.5472,8.2213,8.2558,241776,0
2010-07-22,8.4126,8.4376,8.3119,8.3757,304315,0
2010-07-23,8.3119,8.3971,8.3119,8.3598,187756,0
2010-07-26,8.4243,8.4243,8.3354,8.3757,150209,0
2010-07-27,8.4126,8.4744,8.3598,8.3598,201891,0
2010-07-28,8.3354,8.3651,8.2213,8.2506,152307,0
2010-07-29,8.2618,8.3292,8.1501,8.2693,212546,0
2010-07-30,8.2653,8.3757,8.1005,8.2456,340932,0
2010-08-02,8.2988,8.3853,8.2456,8.3354,252053,0
2010-08-03,8.3292,8.3651,8.2747,8.3051,138524,0
2010-08-04,8.3174,8.3292,8.2401,8.2693,232381,0
2010-08-05,8.2506,8.2693,8.2152,8.2344,110669,0
2010-08-06,8.1911,8.2867,8.1848,8.2506,135969,0
2010-08-09,8.2618,8.2988,8.1609,8.1968,172106,0
2010-08-10,8.1287,8.2344,8.1005,8.173,177194,0
2010-08-11,8.0648,8.1136,7.9926,7.9926,181633,0
2010-08-12,7.9506,8.1193,7.9383,8.0357,198405,0
2010-08-13,8.0767,8.1074,8.0189,8.0895,121260,0
2010-08-16,8.0648,8.0767,8.0148,8.0416,115635,0
2010-08-17,8.1442,8.1442,8.0836,8.1136,254930,0
2010-08-18,8.0954,8.2039,8.0767,8.1911,123667,0
2010-08-19,8.3174,8.3174,8.1193,8.2213,150532,0
2010-08-20,8.2152,8.2281,8.1355,8.166,165335,0
2010-08-23,8.2344,8.2618,8.0699,8.0699,140382,0
2010-08-24,8.0581,8.1074,7.9926,8.0189,153373,0
2010-08-25,8.053,8.2089,8.0038,8.2039,188784,0
2010-08-26,8.2281,8.2747,8.1355,8.2213,117786,0
2010-08-27,8.2506,8.2693,8.1442,8.2558,101407,0
2010-08-30,8.2928,8.3051,8.2281,8.2558,105041,0
2010-08-31,8.2539,8.298,8.2064,8.2799,83141,0
2010-09-01,8.3051,8.4797,8.3051,8.3757,153424,0
2010-09-02,8.3651,8.5177,8.3544,8.4013,188544,0
2010-09-03,8.5106,8.5402,8.3908,8.5402,221437,0
2010-09-07,8.4963,8.4963,8.381,8.42,94167,0
2010-09-08,8.4683,8.5645,8.4548,8.5645,106192,0
2010-09-09,8.5711,8.6171,8.5177,8.5711,112936,0
2010-09-10,8.6283,8.6283,8.5575,8.5943,138395,0
2010-09-13,8.5771,8.6779,8.5771,8.6544,158279,0
2010-09-14,8.647,8.6544,8.5943,8.599,184753,0
2010-09-15,8.6283,8.6716,8.5943,8.647,155327,0
2010-09-16,8.6779,8.6907,8.6283,8.6907,276561,0
2010-09-17,8.6979,8.7035,8.5943,8.5943,1493167,0
2010-09-20,8.6372,8.7502,8.6372,8.7502,241787,0
2010-09-21,8.7134,8.773,8.6608,8.773,538135,0
2010-09-22,8.7854,8.7854,8.7134,8.7854,205413,0
2010-09-23,8.7502,8.7976,8.6907,8.7976,150894,0
2010-09-24,8.815,8.9069,8.815,8.9069,187054,0
2010-09-27,8.9315,8.9359,8.8335,8.8798,115259,0
2010-09-28,8.9183,8.9359,8.8335,8.9239,162125,0
2010-09-29,8.9183,8.9315,8.7976,8.85,158736,0
2010-09-30,8.8908,8.9183,8.7693,8.7976,186048,0
2010-10-01,8.8226,8.8226,8.7502,8.773,98802,0
2010-10-04,8.7502,8.773,8.7089,8.7583,92705,0
2010-10-05,8.7976,8.8435,8.7621,8.8435,105720,0
2010-10-06,8.804,8.9015,8.7693,8.8958,143604,0
2010-10-07,8.8908,8.9661,8.8281,8.9661,205852,0
2010-10-08,8.9315,8.9953,8.8696,8.9953,305684,0
2010-10-11,8.9359,9.017,8.9015,9.017,380863,0
2010-10-12,8.971,9.0225,8.9183,9.0225,279362,0
2010-10-13,9.005,9.0501,8.9953,9.0225,233151,0
2010-10-14,9.0321,9.1193,8.9239,8.9473,342973,0
2010-10-15,8.9661,9.0321,8.9015,9.0002,261302,0
2010-10-18,9.0225,9.0321,8.9766,9.0002,195069,0
2010-10-19,8.9661,9.0444,8.8281,9.0095,665567,0
2010-10-20,8.7621,8.8398,8.6907,8.7089,411343,0
2010-10-21,8.7693,8.7854,8.6283,8.7035,209268,0
2010-10-22,8.7089,8.7546,8.6418,8.7244,219691,0
2010-10-25,8.7244,8.7621,8.6171,8.7621,220209,0
2010-10-26,8.7372,8.7621,8.6979,8.7372,168600,0
2010-10-27,8.7181,8.7309,8.6608,8.7244,107513,0
2010-10-28,8.7372,8.7921,8.6842,8.7921,177749,0
2010-10-29,8.8245,8.8426,8.7218,8.7538,181087,0
2010-11-01,8.8106,8.85,8.7502,8.773,311847,0
2010-11-02,8.8106,8.8226,8.7372,8.7693,171993,0
2010-11-03,8.7621,8.7976,8.7309,8.7976,124499,0
2010-11-04,8.8398,8.8435,8.7546,8.7976,263627,0
2010-11-05,8.7805,8.85,8.7621,8.85,147305,0
2010-11-08,8.8281,8.85,8.7621,8.8398,153643,0
2010-11-09,8.8435,8.8435,8.6662,8.7309,237066,0
2010-11-10,8.7089,8.773,8.6227,8.6325,313554,0
2010-11-11,8.6171,8.6171,8.5337,8.5472,183703,0
2010-11-12,8.5079,8.647,8.3598,8.4313,253762,0
2010-11-15,8.5025,8.5711,8.4488,8.4488,99703,0
2010-11-16,8.4376,8.4422,8.2401,8.3292,161318,0
2010-11-17,8.2558,8.4744,8.2558,8.4488,116327,0
2010-11-18,8.5508,8.6171,8.5106,8.5575,101848,0
2010-11-19,8.5508,8.5575,8.485,8.5106,84907,0
2010-11-22,8.5025,8.5222,8.4683,8.4896,84581,0
2010-11-23,8.4622,8.5025,8.42,8.4422,64691,0
2010-11-24,8.4488,8.4963,8.3651,8.4963,94699,0
2010-11-26,8.4013,8.5402,8.4013,8.4797,55081,0
2010-11-29,8.4422,8.4622,8.3354,8.4548,148893,0
2010-11-30,8.4031,8.4772,8.4031,8.4584,105935,0
2010-12-01,8.4797,8.5337,8.4797,8.5106,150996,0
2010-12-02,8.5402,8.5771,8.5106,8.5575,108948,0
2010-12-03,8.5079,8.5808,8.4963,8.5808,74450,0
2010-12-06,8.5645,8.5808,8.5079,8.5337,95946,0
2010-12-07,8.5645,8.647,8.5337,8.5943,135862,0
2010-12-08,8.5508,8.5808,8.5222,8.5808,93237,0
2010-12-09,8.5472,8.6372,8.5025,8.6372,128838,0
2010-12-10,8.6372,8.6372,8.5106,8.6096,153728,0
2010-12-13,8.6608,8.6608,8.5079,8.5222,132156,0
2010-12-14,8.5337,8.5943,8.5079,8.5337,116185,0
2010-12-15,7.9858,8.4422,7.9383,7.9987,940045,0
2010-12-16,7.9275,8.1968,7.9275,8.0767,464453,0
2010-12-17,8.0954,8.1399,8.0648,8.0648,219987,0
2010-12-20,8.0767,8.1245,8.0299,8.053,163679,0
2010-12-21,8.0581,8.1355,8.0038,8.0461,398461,0
2010-12-22,7.9987,8.0895,7.9926,8.0836,326461,0
2010-12-23,8.0895,8.1287,8.0767,8.0954,167458,0
2010-12-27,8.0461,8.1245,8.0461,8.1136,113296,0
2010-12-28,8.1355,8.1911,8.1074,8.1287,144762,0
2010-12-29,8.1567,8.1685,8.1143,8.1626,149521,0
2010-12-30,8.1626,8.1814,8.1364,8.1685,138109,0
2010-12-31,8.1806,8.3174,8.1669,8.2568,145244,0
2011-01-03,8.3051,8.3651,8.2747,8.3651,146451,0
2011-01-04,8.3225,8.381,8.3051,8.381,142461,0
2011-01-05,8.3485,8.4896,8.3292,8.4896,252952,0
2011-01-06,8.4896,8.4896,8.2988,8.3485,215392,0
2011-01-07,8.3711,8.42,8.2867,8.3711,151489,0
2011-01-10,8.3174,8.3908,8.3051,8.3711,180952,0
2011-01-11,8.3651,8.3853,8.3354,8.3354,132404,0
2011-01-12,8.3485,8.42,8.3485,8.4068,339312,0
2011-01-13,8.4243,8.4243,8.3598,8.3651,119488,0
2011-01-14,8.3598,8.42,8.3598,8.4013,153243,0
2011-01-18,8.4068,8.4068,8.3651,8.381,196699,0
2011-01-19,8.3757,8.3757,8.2928,8.2988,184950,0
2011-01-20,8.1355,8.1442,8.0461,8.0581,182658,0
2011-01-21,8.0954,8.1355,8.0895,8.1005,109656,0
2011-01-24,8.053,8.1355,8.053,8.1005,166758,0
2011-01-25,8.1005,8.1074,8.0461,8.0895,146257,0
2011-01-26,8.1136,8.1442,8.0895,8.0895,140541,0
2011-01-27,8.0767,8.1074,8.0648,8.0648,133730,0
2011-01-28,8.0648,8.1442,7.9576,7.9926,314281,0
2011-01-31,8.0563,8.0895,8.0316,8.0836,134937,0
2011-02-01,8.1355,8.1501,8.1136,8.1287,304703,0
2011-02-02,8.1136,8.1287,8.0895,8.1136,102886,0
2011-02-03,8.1136,8.1136,8.0767,8.1136,102331,0
2011-02-04,8.1005,8.1074,8.0699,8.1005,107011,0
2011-02-07,8.0895,8.1609,8.0895,8.1355,86589,0
2011-02-08,8.1245,8.1501,8.1136,8.1501,112044,0
2011-02-09,8.1074,8.1245,8.0767,8.0954,133613,0
2011-02-10,8.0836,8.0954,8.0416,8.0699,167596,0
2011-02-11,8.0836,8.1355,8.0581,8.1074,165099,0
2011-02-14,8.1074,8.1193,8.0836,8.1136,94046,0
2011-02-15,8.0954,8.1136,8.0581,8.0699,74952,0
2011-02-16,8.0836,8.1136,8.0699,8.1074,154357,0
2011-02-18,8.0895,8.0954,8.0416,8.0699,193118,0
2011-02-22,8.0189,8.0416,7.911,7.9275,303446,0
2011-02-23,7.917,7.9451,7.7846,7.8545,197483,0
2011-02-24,7.8305,7.8603,7.791,7.8247,139919,0
2011-02-25,7.8247,7.8934,7.8247,7.866,141211,0
2011-02-28,7.8725,7.9657,7.8725,7.8897,355763,0
2011-03-01,7.9118,7.9474,7.8364,7.8487,153760,0
2011-03-02,7.8247,7.8716,7.8026,7.8716,157099,0
2011-03-03,7.9216,7.9926,7.8879,7.9216,239656,0
2011-03-04,7.917,7.9216,7.8478,7.8879,114127,0
2011-03-07,7.8774,7.8984,7.8364,7.8427,103817,0
2011-03-08,7.8364,7.911,7.8364,7.9045,114433,0
2011-03-09,7.8879,7.9045,7.8427,7.8603,234254,0
2011-03-10,7.8478,7.8603,7.7846,7.7959,193134,0
2011-03-11,7.7669,7.8364,7.7669,7.8067,166573,0
2011-03-14,7.8067,7.8305,7.7515,7.7846,90644,0
2011-03-15,7.67,7.7282,7.5836,7.7217,192317,0
2011-03-16,7.716,7.7217,7.5049,7.5555,378213,0
2011-03-17,7.5836,7.6595,7.5773,7.625,248992,0
2011-03-18,7.6816,7.7333,7.6242,7.6533,263541,0
2011-03-21,7.8603,7.8603,7.716,7.8067,244993,0
2011-03-22,7.7846,7.7959,7.7515,7.7736,229238,0
2011-03-23,7.7791,7.7846,7.6922,7.7451,222279,0
2011-03-24,7.762,7.8247,7.7394,7.8067,134472,0
2011-03-25,7.8295,7.8487,7.7829,7.8295,107203,0
2011-03-28,7.8603,7.8716,7.8247,7.8478,128886,0
2011-03-29,7.8305,7.8774,7.8124,7.866,152326,0
2011-03-30,7.8879,7.911,7.8603,7.8823,178039,0
2011-03-31,7.8848,7.9275,7.8551,7.9275,132478,0
2011-04-01,7.9285,7.9725,7.9118,7.9408,185398,0
2011-04-04,7.9275,7.9383,7.8984,7.9275,115701,0
2011-04-05,7.9285,7.9474,7.9002,7.9285,158722,0
2011-04-06,7.9275,7.975,7.917,7.9275,191935,0
2011-04-07,7.9234,7.9474,7.9002,7.9234,117844,0
2011-04-08,7.9285,7.9408,7.8942,7.9178,98263,0
2011-04-11,7.9216,7.9383,7.8823,7.9275,199371,0
2011-04-12,7.9066,7.9066,7.8364,7.8942,164942,0
2011-04-13,7.9234,7.9285,7.8551,7.9066,95032,0
2011-04-14,7.8942,7.9002,7.8668,7.8783,157948,0
2011-04-15,7.9002,7.9178,7.8897,7.9002,215833,0
2011-04-18,7.8603,7.8725,7.802,7.8427,205684,0
2011-04-19,7.8551,7.8897,7.8487,7.8668,175824,0
2011-04-20,7.9178,7.9775,7.9178,7.9474,154976,0
2011-04-21,7.959,7.9657,7.9234,7.9341,243053,0
2011-04-25,7.9234,7.9474,7.8551,7.8942,313713,0
2011-04-26,7.9341,7.9541,7.9118,7.9408,170536,0
2011-04-27,7.9474,7.9725,7.9285,7.9657,228428,0
2011-04-28,7.9657,7.9775,7.9285,7.9775,242287,0
2011-04-29,8.0264,8.0264,7.959,8.0096,227652,0
2011-05-02,8.0408,8.0408,7.9843,7.9971,172231,0
2011-05-03,7.9775,8.0029,7.9474,7.9474,193021,0
2011-05-04,7.9657,7.9775,7.8897,7.9178,103261,0
2011-05-05,7.8897,7.9341,7.8603,7.8783,108178,0
2011-05-06,7.9178,7.9657,7.8823,7.8897,118131,0
2011-05-09,7.9002,7.9408,7.8897,7.9408,154803,0
2011-05-10,7.9657,8.0232,7.9285,8.0173,140363,0
2011-05-11,8.0073,8.0232,7.9178,7.959,164672,0
2011-05-12,7.9474,8.0029,7.9002,8.0029,177331,0
2011-05-13,8.0029,8.0173,7.9234,7.9474,165567,0
2011-05-16,7.9541,8.0073,7.9285,7.9341,175287,0
2011-05-17,7.9408,7.9541,7.9234,7.9341,149286,0
2011-05-18,7.959,8.0232,7.9474,8.0173,195509,0
2011-05-19,8.0461,8.0513,8.0073,8.0461,212778,0
2011-05-20,8.0173,8.0408,8.0029,8.0129,165107,0
2011-05-23,7.9843,7.9843,7.9474,7.959,93118,0
2011-05-24,7.9725,7.9971,7.9341,7.9541,142356,0
2011-05-25,7.9657,7.9901,7.959,7.9657,114896,0
2011-05-26,7.9725,8.0232,7.9657,7.9901,134623,0
2011-05-27,8.0173,8.0461,8.0129,8.0129,89308,0
2011-05-31,8.0631,8.0758,8.0207,8.0443,130034,0
2011-06-01,8.0461,8.0699,7.9775,7.9843,238435,0
2011-06-02,7.9971,7.9971,7.9474,7.9843,133478,0
2011-06-03,7.9178,7.9657,7.9118,7.959,138594,0
2011-06-06,7.9234,7.9541,7.8897,7.8897,126369,0
2011-06-07,7.9002,7.9474,7.9002,7.9178,131692,0
2011-06-08,7.8942,7.9178,7.8603,7.8603,142844,0
2011-06-09,7.8603,7.9118,7.8551,7.8942,153993,0
2011-06-10,7.8725,7.8783,7.7721,7.7829,209596,0
2011-06-13,7.7829,7.8058,7.7312,7.7367,145030,0
2011-06-14,7.7654,7.8668,7.7654,7.8115,108274,0
2011-06-15,7.7829,7.802,7.6776,7.7013,108115,0
2011-06-16,7.7244,7.7602,7.6579,7.6883,132445,0
2011-06-17,7.7602,7.7654,7.6661,7.6723,196111,0
2011-06-20,7.6841,7.7253,7.6776,7.6944,229986,0
2011-06-21,7.7312,7.8603,7.7312,7.8364,197787,0
2011-06-22,7.8427,7.8725,7.8058,7.8487,204613,0
2011-06-23,7.7654,7.8487,7.7429,7.8487,182663,0
2011-06-24,7.8487,7.8487,7.7654,7.7777,185960,0
2011-06-27,7.802,7.8551,7.7654,7.8182,65547,0
2011-06-28,7.8823,7.9178,7.8603,7.9118,134836,0
2011-06-29,7.9474,7.9725,7.9341,7.9341,113782,0
2011-06-30,7.9641,8.0767,7.9641,8.0767,138218,0
2011-07-01,8.047,8.1042,8.0081,8.0851,143643,0
2011-07-05,8.1042,8.1042,8.0081,8.0666,148617,0
2011-07-06,8.1042,8.1042,8.047,8.0589,236099,0
2011-07-07,8.1339,8.1806,8.1272,8.1669,208805,0
2011-07-08,8.0971,8.1169,8.0666,8.1169,87669,0
2011-07-11,8.0783,8.0912,8.0029,8.0357,187718,0
2011-07-12,8.054,8.1272,8.054,8.0851,166282,0
2011-07-13,8.0971,8.1399,8.0666,8.0666,112097,0
2011-07-14,8.0912,8.1235,8.054,8.054,154307,0
2011-07-15,8.0851,8.0851,8.0239,8.0589,71419,0
2011-07-18,8.0589,8.0666,8.0081,8.047,317527,0
2011-07-19,8.0912,8.1169,8.0589,8.0912,252128,0
2011-07-20,8.1399,8.1669,8.0716,8.0971,232931,0
2011-07-21,8.1399,8.1669,8.1109,8.1442,154417,0
2011-07-22,8.1442,8.1442,8.0971,8.1109,123294,0
2011-07-25,8.047,8.0851,8.0181,8.0299,180665,0
2011-07-26,8.0081,8.047,7.9901,8.0239,101413,0
2011-07-27,7.9843,7.9843,7.8698,7.8925,271445,0
2011-07-28,7.8815,7.911,7.8388,7.8636,247750,0
2011-07-29,7.7872,7.8364,7.7253,7.81,252381,0
2011-08-01,7.9225,7.9275,7.7429,7.791,243347,0
2011-08-02,7.7846,7.8081,7.6883,7.6883,209095,0
2011-08-03,7.6935,7.7244,7.5625,7.6767,177125,0
2011-08-04,7.6227,7.6346,7.315,7.34,267816,0
2011-08-05,7.3642,7.4004,7.0397,7.2075,332492,0
2011-08-08,7.0155,7.0518,6.3489,6.5832,854187,0
2011-08-09,6.5773,6.9076,6.4692,6.9076,614028,0
2011-08-10,6.8114,6.9373,6.7334,6.8114,414548,0
2011-08-11,6.8716,7.1179,6.7694,7.0397,276149,0
2011-08-12,7.1538,7.1835,7.0875,7.1419,204901,0
2011-08-15,7.2318,7.34,7.2139,7.34,174236,0
2011-08-16,7.2855,7.34,7.2627,7.3283,138915,0
2011-08-17,7.3642,7.3765,7.2561,7.315,151072,0
2011-08-18,7.1,7.1179,6.9979,7.0578,176412,0
2011-08-19,6.9317,7.1722,6.8716,6.8778,233465,0
2011-08-22,6.9979,7.01,6.8235,6.8536,200478,0
2011-08-23,6.8897,7.046,6.8474,7.046,180903,0
2011-08-24,7.0697,7.1419,7.0341,7.136,254341,0
2011-08-25,7.1895,7.1895,7.0275,7.0697,165415,0
2011-08-26,7.046,7.1722,6.9677,7.1538,117390,0
2011-08-29,7.2318,7.2984,7.2318,7.2855,97904,0
2011-08-30,7.2506,7.3217,7.2075,7.2855,172318,0
2011-08-31,7.3422,7.367,7.2561,7.2683,200948,0
2011-09-01,7.2984,7.315,7.2075,7.2195,112931,0
2011-09-02,7.0953,7.1144,7.0342,7.0585,94375,0
2011-09-06,6.8955,7.0218,6.8175,6.9979,201447,0
2011-09-07,7.1081,7.1697,7.0524,7.1634,193414,0
2011-09-08,7.0875,7.1722,7.0875,7.1059,178872,0
2011-09-09,7.0759,7.0759,6.9495,7.0218,271954,0
2011-09-12,6.9135,7.064,6.9135,7.064,264586,0
2011-09-13,7.0697,7.1602,7.0397,7.1602,165161,0
2011-09-14,7.1722,7.3344,7.1117,7.2439,251124,0
2011-09-15,7.3101,7.3703,7.2801,7.3344,181286,0
2011-09-16,7.3579,7.3828,7.2984,7.3344,258708,0
2011-09-19,7.2627,7.3037,7.1895,7.2801,215541,0
2011-09-20,7.3101,7.3465,7.2683,7.2801,236926,0
2011-09-21,7.2749,7.2984,7.1179,7.1179,153250,0
2011-09-22,6.9677,7.2384,6.7276,6.9254,247156,0
2011-09-23,6.9135,6.986,6.8656,6.9373,205589,0
2011-09-26,6.9916,7.0275,6.9076,7.0155,180099,0
2011-09-27,7.1059,7.2075,7.1,7.1297,143458,0
2011-09-28,7.1419,7.1602,7.0275,7.0875,324160,0
2011-09-29,7.1602,7.1956,7.0155,7.0818,179232,0
2011-09-30,7.0315,7.0701,6.9603,6.9794,74097,0
2011-10-03,6.944,6.986,6.7816,6.8235,206166,0
2011-10-04,6.7007,6.8734,6.6081,6.818,351001,0
2011-10-05,6.8549,7.0151,6.818,6.9782,454716,0
2011-10-06,6.9905,7.1017,6.9602,7.0897,137694,0
2011-10-07,7.1697,7.1697,7.0897,7.1203,254140,0
2011-10-10,7.1895,7.34,7.1895,7.2561,187949,0
2011-10-11,7.2506,7.3037,7.2318,7.2384,167715,0
2011-10-12,7.2627,7.3283,7.2019,7.226,390888,0
2011-10-13,7.1657,7.2683,7.136,7.2019,316220,0
2011-10-14,7.3109,7.3609,7.2869,7.3609,194038,0
2011-10-17,7.33,7.33,7.2376,7.2627,156537,0
2011-10-18,7.2683,7.4219,7.2311,7.3983,183392,0
2011-10-19,7.4105,7.4409,7.3488,7.3488,244835,0
2011-10-20,7.3733,7.4169,7.3547,7.3733,291104,0
2011-10-21,7.4658,7.4781,7.4105,7.4219,229821,0
2011-10-24,7.4282,7.4982,7.4282,7.472,127989,0
2011-10-25,7.4219,7.4596,7.33,7.3422,166337,0
2011-10-26,7.4409,7.4596,7.3547,7.4344,196471,0
2011-10-27,7.5576,7.6626,7.5398,7.6626,344290,0
2011-10-28,7.5764,7.7743,7.5449,7.7743,218963,0
2011-10-31,7.7304,7.8372,7.5719,7.6044,194988,0
2011-11-01,7.5034,7.5333,7.4344,7.4536,136270,0
2011-11-02,7.5091,7.5449,7.4219,7.4658,170638,0
2011-11-03,7.5153,7.5398,7.4219,7.5278,195152,0
2011-11-04,7.4282,7.5217,7.4282,7.5153,98665,0
2011-11-07,7.4982,7.5517,7.472,7.5333,83165,0
2011-11-08,7.5398,7.5764,7.5153,7.5764,155855,0
2011-11-09,7.4409,7.4909,7.3422,7.3864,194167,0
2011-11-10,7.4596,7.5034,7.4045,7.4219,213685,0
2011-11-11,7.5217,7.5956,7.472,7.4781,211702,0
2011-11-14,7.4596,7.4847,7.3798,7.3798,119989,0
2011-11-15,7.3488,7.5517,7.3488,7.5333,233113,0
2011-11-16,7.4982,7.5217,7.4282,7.4282,228375,0
2011-11-17,7.4596,7.4658,7.3109,7.3364,161718,0
2011-11-18,7.3864,7.3921,7.324,7.3921,102831,0
2011-11-21,7.3175,7.324,7.2376,7.324,106155,0
2011-11-22,7.324,7.367,7.2809,7.324,114443,0
2011-11-23,7.2627,7.2932,7.2506,7.2506,213965,0
2011-11-25,7.2311,7.3175,7.2311,7.2561,37122,0
2011-11-28,7.3798,7.4658,7.3045,7.3175,173931,0
2011-11-29,7.3547,7.4105,7.3547,7.3609,95064,0
2011-11-30,7.4982,7.5483,7.4847,7.5041,163845,0
2011-12-01,7.5278,7.5576,7.5091,7.5449,114186,0
2011-12-02,7.6083,7.6388,7.5889,7.626,190705,0
2011-12-05,7.6997,7.7377,7.6507,7.6571,231169,0
2011-12-06,7.6595,7.7167,7.6353,7.7107,195085,0
2011-12-07,7.6928,7.7377,7.6321,7.7057,91326,0
2011-12-08,7.6928,7.7057,7.5651,7.6018,142381,0
2011-12-09,7.6147,7.7057,7.6147,7.6691,127924,0
2011-12-12,7.6147,7.6571,7.5333,7.5651,130577,0
2011-12-13,7.6018,7.6997,7.5517,7.5576,287266,0
2011-12-14,7.3733,7.5517,7.3733,7.4847,104162,0
2011-12-15,7.5153,7.5449,7.472,7.4982,191840,0
2011-12-16,7.4982,7.5398,7.4596,7.4982,197352,0
2011-12-19,7.5153,7.5517,7.4658,7.4658,149103,0
2011-12-20,7.5333,7.8364,7.5333,7.6507,324122,0
2011-12-21,7.6388,7.6571,7.5956,7.6321,157613,0
2011-12-22,7.6626,7.7188,7.6449,7.6755,151750,0
2011-12-23,7.7188,7.7993,7.7188,7.762,175743,0
2011-12-27,7.7574,7.9725,7.7574,7.8612,187084,0
2011-12-28,7.8848,7.8848,7.7436,7.8683,184640,0
2011-12-29,7.8683,7.9275,7.8364,7.8919,129773,0
2011-12-30,7.8676,7.9641,7.8545,7.9234,159034,0
2012-01-03,8.0096,8.0207,7.9275,7.9275,143720,0
2012-01-04,7.8959,7.9465,7.8487,7.9037,89480,0
2012-01-05,7.8959,7.9532,7.8683,7.9465,128583,0
2012-01-06,7.971,8.1703,7.9506,8.145,366084,0
2012-01-09,8.0758,8.267,8.0563,8.2568,397205,0
2012-01-10,8.3174,8.3174,8.2335,8.2568,245457,0
2012-01-11,8.2244,8.2318,8.1279,8.1902,233036,0
2012-01-12,8.2447,8.2558,8.1642,8.2318,148945,0
2012-01-13,8.217,8.2382,8.1772,8.2049,96875,0
2012-01-17,8.3174,8.351,8.2618,8.2772,298872,0
2012-01-18,8.3043,8.3694,8.3043,8.3634,260137,0
2012-01-19,8.4707,8.4707,8.358,8.4102,187449,0
2012-01-20,8.4432,8.4647,8.3985,8.4102,160620,0
2012-01-23,8.4647,8.5962,8.3694,8.4647,233328,0
2012-01-24,8.4574,8.4574,8.3694,8.4031,149366,0
2012-01-25,8.4647,8.4772,8.3927,8.4574,139967,0
2012-01-26,8.524,8.5567,8.4305,8.4574,170005,0
2012-01-27,8.4707,8.524,8.4367,8.4707,97846,0
2012-01-30,8.4432,8.4647,8.3985,8.4574,101485,0
2012-01-31,8.6553,8.6553,8.4414,8.4772,198600,0
2012-02-01,8.5126,8.5962,8.4772,8.5499,321432,0
2012-02-02,8.5836,8.6437,8.524,8.5499,162575,0
2012-02-03,8.6325,8.6325,8.524,8.5444,133189,0
2012-02-06,8.5444,8.572,8.4953,8.5499,182734,0
2012-02-07,8.5836,8.5836,8.5025,8.5302,190026,0
2012-02-08,8.5444,8.5499,8.4953,8.5374,199334,0
2012-02-09,8.5302,8.5567,8.4834,8.5567,196880,0
2012-02-10,8.5079,8.5126,8.4367,8.4707,153109,0
2012-02-13,8.5025,8.5196,8.4707,8.5025,133022,0
2012-02-14,8.4574,8.4707,8.4432,8.4707,91658,0
2012-02-15,8.5126,8.5126,8.4497,8.4707,104215,0
2012-02-16,8.4647,8.524,8.4574,8.524,100286,0
2012-02-17,8.5444,8.5499,8.5126,8.524,102869,0
2012-02-21,8.5499,8.572,8.4707,8.4953,285884,0
2012-02-22,8.5196,8.524,8.4772,8.4772,137662,0
2012-02-23,8.5079,8.5645,8.5025,8.5645,89332,0
2012-02-24,8.5836,8.5836,8.5302,8.5771,96201,0
2012-02-27,8.5499,8.5645,8.4953,8.5302,218444,0
2012-02-28,8.5444,8.5771,8.524,8.5645,81442,0
2012-02-29,8.5864,8.6118,8.5463,8.5517,123196,0
2012-03-01,8.5905,8.6508,8.572,8.5962,181632,0
2012-03-02,8.5836,8.5905,8.5499,8.5771,95432,0
2012-03-05,8.5836,8.5836,8.5196,8.5567,82246,0
2012-03-06,8.5196,8.5196,8.4102,8.4432,178931,0
2012-03-07,8.4432,8.5079,8.4305,8.4887,68612,0
2012-03-08,8.524,8.6031,8.5025,8.6031,114317,0
2012-03-09,8.5962,8.5962,8.5302,8.5645,117939,0
2012-03-12,8.5374,8.572,8.524,8.5302,62763,0
2012-03-13,8.5645,8.6643,8.5444,8.6572,116611,0
2012-03-14,8.638,8.6437,8.5499,8.572,101789,0
2012-03-15,8.572,8.6508,8.5567,8.6437,198590,0
2012-03-16,8.6842,8.7106,8.6163,8.6283,109865,0
2012-03-19,8.6227,8.6508,8.6227,8.638,67517,0
2012-03-20,8.6227,8.6227,8.5771,8.5962,79950,0
2012-03-21,8.6227,8.638,8.5962,8.6227,72679,0
2012-03-22,8.5962,8.6163,8.5126,8.5567,103947,0
2012-03-23,8.5836,8.6227,8.5444,8.6227,85681,0
2012-03-26,8.6508,8.6916,8.6325,8.6842,86133,0
2012-03-27,8.7053,8.7106,8.6508,8.7106,95660,0
2012-03-28,8.7106,8.7106,8.6283,8.6508,70625,0
2012-03-29,8.6078,8.6325,8.5836,8.6163,60100,0
2012-03-30,8.6553,8.6752,8.6031,8.6553,152378,0
2012-04-02,8.6325,8.7153,8.6283,8.7153,126605,0
2012-04-03,8.6969,8.7218,8.6553,8.7035,81340,0
2012-04-04,8.6189,8.7035,8.6189,8.6814,201541,0
2012-04-05,8.6687,8.6898,8.6353,8.647,51800,0
2012-04-09,8.6283,8.6325,8.5771,8.6078,65637,0
2012-04-10,8.6163,8.6163,8.4953,8.5196,108875,0
2012-04-11,8.6163,8.6163,8.5302,8.572,116954,0
2012-04-12,8.5771,8.6437,8.5771,8.6031,189972,0
2012-04-13,8.6254,8.6308,8.5583,8.5583,77029,0
2012-04-16,8.6163,8.6227,8.5499,8.572,93167,0
2012-04-17,8.6118,8.6898,8.6118,8.6687,236423,0
2012-04-18,8.6706,8.6916,8.5962,8.6031,171387,0
2012-04-19,8.6418,8.7035,8.5864,8.599,182710,0
2012-04-20,8.6308,8.6687,8.6118,8.6118,60222,0
2012-04-23,8.5583,8.579,8.5126,8.579,116767,0
2012-04-24,8.5864,8.6418,8.579,8.5934,90012,0
2012-04-25,8.6616,8.7035,8.647,8.6687,130099,0
2012-04-26,8.6752,8.7035,8.647,8.6969,200983,0
2012-04-27,8.7098,8.7502,8.6814,8.7426,105060,0
2012-04-30,8.7667,8.7667,8.7035,8.7436,106534,0
2012-05-01,8.7546,8.7911,8.7035,8.7218,167622,0
2012-05-02,8.6969,8.727,8.6687,8.727,118587,0
2012-05-03,8.7502,8.7502,8.6553,8.6898,100482,0
2012-05-04,8.6616,8.6687,8.5736,8.604,60286,0
2012-05-07,8.5463,8.6118,8.524,8.6118,73359,0
2012-05-08,8.5583,8.5736,8.5025,8.5463,143817,0
2012-05-09,8.5025,8.5393,8.4414,8.5196,89117,0
2012-05-10,8.5583,8.5934,8.5126,8.531,79314,0
2012-05-11,8.5196,8.5934,8.5079,8.5079,116397,0
2012-05-14,8.47,8.4887,8.4154,8.4414,84765,0
2012-05-15,8.4219,8.4488,8.3842,8.4077,96515,0
2012-05-16,8.4286,8.4558,8.3199,8.3544,143042,0
2012-05-17,8.366,8.3792,8.2382,8.2789,132101,0
2012-05-18,8.298,8.298,8.0724,8.1491,114691,0
2012-05-21,8.1331,8.2097,8.122,8.1959,215832,0
2012-05-22,8.2382,8.2841,8.2097,8.2447,133478,0
2012-05-23,8.1959,8.292,8.1685,8.292,221017,0
2012-05-24,8.3328,8.3617,8.306,8.3478,93197,0
2012-05-25,8.366,8.3842,8.3404,8.3739,87195,0
2012-05-29,8.3792,8.4639,8.3792,8.4154,109787,0
2012-05-30,8.3961,8.4077,8.3617,8.389,130694,0
2012-05-31,8.366,8.3971,8.3043,8.3792,139822,0
2012-06-01,8.298,8.3136,8.1764,8.2318,191835,0
2012-06-04,8.2097,8.2447,8.1005,8.1557,104396,0
2012-06-05,8.1703,8.2281,8.1399,8.1703,110651,0
2012-06-06,8.1892,8.3328,8.1892,8.3199,92853,0
2012-06-07,8.3478,8.4077,8.3328,8.3544,146784,0
2012-06-08,8.366,8.4077,8.3259,8.4023,85979,0
2012-06-11,8.4359,8.4488,8.366,8.3739,82563,0
2012-06-12,8.3842,8.4219,8.3544,8.4219,77575,0
2012-06-13,8.4219,8.47,8.3842,8.389,143635,0
2012-06-14,8.4219,8.4772,8.4077,8.4558,163461,0
2012-06-15,8.4834,8.5196,8.4414,8.4953,112652,0
2012-06-18,8.47,8.5126,8.47,8.5126,90300,0
2012-06-19,8.5393,8.6308,8.5196,8.5934,114785,0
2012-06-20,8.5934,8.6189,8.5583,8.599,123167,0
2012-06-21,8.599,8.6118,8.4953,8.4953,119498,0
2012-06-22,8.5463,8.6118,8.5126,8.5664,118049,0
2012-06-25,8.4953,8.5126,8.4359,8.4488,103844,0
2012-06-26,8.4834,8.5463,8.4558,8.5025,143592,0
2012-06-27,8.5463,8.5864,8.524,8.579,140402,0
2012-06-28,8.5463,8.5664,8.4834,8.5583,150598,0
2012-06-29,8.647,8.7098,8.6353,8.7035,189068,0
2012-07-02,8.6898,8.727,8.6353,8.6814,113439,0
2012-07-03,8.7106,8.7372,8.6988,8.7053,172709,0
2012-07-05,8.6823,8.7676,8.647,8.7235,238622,0
2012-07-06,8.6823,8.7299,8.6752,8.6988,140750,0
2012-07-09,8.7098,8.7502,8.6752,8.7098,92903,0
2012-07-10,8.7873,8.7873,8.6553,8.6823,201562,0
2012-07-11,8.7372,8.7573,8.6823,8.7372,115615,0
2012-07-12,8.6418,8.7583,8.6418,8.7583,165512,0
2012-07-13,8.815,8.9473,8.7873,8.9342,152763,0
2012-07-16,8.9889,8.9889,8.9079,8.9889,192142,0
2012-07-17,9.0022,9.0067,8.9137,8.9812,192119,0
2012-07-18,8.9681,9.0671,8.9407,9.0671,198868,0
2012-07-19,9.0744,9.0858,9.0321,9.0464,271983,0
2012-07-20,9.0464,9.1193,9.0022,9.102,161650,0
2012-07-23,9.0464,9.0858,8.9812,9.0671,174655,0
2012-07-24,9.102,9.1096,8.9634,8.9889,144777,0
2012-07-25,8.9973,9.014,8.9634,9.014,106222,0
2012-07-26,9.102,9.1537,9.0464,9.1146,109331,0
2012-07-27,9.1537,9.1787,9.081,9.1146,183396,0
2012-07-30,9.102,9.1623,9.0671,9.147,157989,0
2012-07-31,9.1874,9.1874,9.0858,9.147,189006,0
2012-08-01,9.1934,9.2273,9.1661,9.1934,144691,0
2012-08-02,9.1661,9.1874,9.1146,9.1537,125954,0
2012-08-03,9.2408,9.3111,9.2408,9.2515,99602,0
2012-08-06,9.3327,9.3543,9.3111,9.3327,643671,0
2012-08-07,9.3405,9.3996,9.3405,9.3838,519848,0
2012-08-08,9.3484,9.3996,9.3327,9.364,303269,0
2012-08-09,9.3838,9.4438,9.3838,9.4438,331449,0
2012-08-10,9.4438,9.4498,9.3838,9.4498,246155,0
2012-08-13,9.4438,9.4577,9.4064,9.4203,187054,0
2012-08-14,9.4498,9.4577,9.3996,9.4498,311774,0
2012-08-15,9.4577,9.517,9.437,9.4974,254964,0
2012-08-16,9.531,9.531,9.4203,9.4203,285980,0
2012-08-17,9.4647,9.61,9.4438,9.59,228795,0
2012-08-20,9.604,9.604,9.3709,9.4124,339641,0
2012-08-21,9.4577,9.531,9.4203,9.4925,282822,0
2012-08-22,9.4796,9.538,9.4577,9.538,214071,0
2012-08-23,9.544,9.566,9.3258,9.3778,331551,0
2012-08-24,9.3778,9.512,9.3484,9.4974,271198,0
2012-08-27,9.517,9.531,9.3916,9.437,279141,0
2012-08-28,9.437,9.4875,9.4331,9.4875,177427,0
2012-08-29,9.4974,9.679,9.4974,9.652,256705,0
2012-08-30,9.604,9.663,9.559,9.632,275864,0
2012-08-31,9.644,9.656,9.517,9.617,312084,0
2012-09-04,9.582,9.652,9.512,9.626,198973,0
2012-09-05,9.59,9.604,9.517,9.544,234564,0
2012-09-06,9.566,9.626,9.552,9.626,163109,0
2012-09-07,9.596,9.656,9.566,9.656,137356,0
2012-09-10,9.626,9.639,9.577,9.596,153343,0
2012-09-11,9.617,9.663,9.582,9.656,189703,0
2012-09-12,9.679,9.706,9.582,9.61,196128,0
2012-09-13,9.596,9.723,9.596,9.639,253983,0
2012-09-14,9.723,9.855,9.697,9.783,239814,0
2012-09-17,9.778,9.843,9.778,9.843,126277,0
2012-09-18,9.836,9.995,9.823,9.97,180007,0
2012-09-19,10.069,10.108,10.009,10.047,220691,0
2012-09-20,10.09,10.09,9.869,9.915,316458,0
2012-09-21,9.943,9.95,9.831,9.869,144556,0
2012-09-24,9.943,10.016,9.855,9.988,298611,0
2012-09-25,10.173,10.173,9.81,9.875,261518,0
2012-09-26,9.937,10.062,9.81,9.85,225562,0
2012-09-27,9.937,10.009,9.888,9.943,177794,0
2012-09-28,10.041,10.047,9.923,9.95,127115,0
2012-10-01,10.796,10.796,9.816,9.843,196429,0
2012-10-02,9.843,9.903,9.796,9.882,185091,0
2012-10-03,9.861,9.903,9.81,9.836,214478,0
2012-10-04,9.843,9.943,9.783,9.943,205968,0
2012-10-05,9.955,10.047,9.95,9.964,157202,0
2012-10-08,9.95,9.955,9.896,9.896,154913,0
2012-10-09,9.937,9.964,9.875,9.907,158046,0
2012-10-10,9.921,10.056,9.853,9.858,210423,0
2012-10-11,9.9,9.987,9.873,9.906,93477,0
2012-10-12,9.955,10.055,9.943,10.027,125638,0
2012-10-15,9.995,10.136,9.937,10.115,203070,0
2012-10-16,10.09,10.09,9.709,9.765,676402,0
2012-10-17,9.783,9.882,9.749,9.869,149891,0
2012-10-18,9.875,9.964,9.855,9.95,161168,0
2012-10-19,9.929,9.943,9.729,9.831,173863,0
2012-10-22,9.858,9.873,9.758,9.765,128697,0
2012-10-23,9.758,9.765,9.638,9.715,154917,0
2012-10-24,9.715,9.736,9.63,9.705,82311,0
2012-10-25,9.772,9.799,9.615,9.651,117689,0
2012-10-26,9.715,9.75,9.587,9.608,299806,0
2012-10-31,9.758,9.792,9.643,9.715,171531,0
2012-11-01,9.758,9.906,9.705,9.886,112739,0
2012-11-02,9.942,9.954,9.772,9.785,78400,0
2012-11-05,9.729,9.772,9.662,9.709,87199,0
2012-11-06,9.705,10.092,9.679,9.853,209327,0
2012-11-07,9.742,9.799,9.63,9.679,109561,0
2012-11-08,9.656,9.705,9.638,9.656,125958,0
2012-11-09,9.602,9.63,9.437,9.4577,179846,0
2012-11-12,9.4517,9.52,9.4124,9.4885,71091,0
2012-11-13,9.4885,9.4885,9.317,9.3464,118284,0
2012-11-14,9.3464,9.3838,8.9315,8.9436,263626,0
2012-11-15,8.9935,8.9992,8.579,8.7035,312029,0
2012-11-16,8.7218,9.0661,8.6325,9.0661,158198,0
2012-11-19,9.3768,9.3768,9.2408,9.2702,226376,0
2012-11-20,9.2848,9.317,9.1815,9.2098,91164,0
2012-11-21,9.2467,9.3239,9.2467,9.2907,67100,0
2012-11-23,9.3014,9.3768,9.3014,9.3601,27640,0
2012-11-26,9.3601,9.3996,9.2702,9.2965,110133,0
2012-11-27,9.278,9.3014,9.236,9.2624,193578,0
2012-11-28,9.2467,9.3533,9.1953,9.3239,214162,0
2012-11-29,9.3307,9.37,9.2702,9.3396,129964,0
2012-11-30,9.3014,9.3533,9.2848,9.3239,170369,0
2012-12-03,9.3307,9.3916,9.2907,9.3396,113957,0
2012-12-04,9.3014,9.3533,9.278,9.3307,110424,0
2012-12-05,9.3014,9.3838,9.2848,9.3464,107778,0
2012-12-06,9.3014,9.3307,9.2031,9.2467,122644,0
2012-12-07,9.2225,9.2225,9.1623,9.1739,162370,0
2012-12-10,9.1671,9.1893,9.081,9.1154,165392,0
2012-12-11,9.1345,9.2031,9.1096,9.1671,128844,0
2012-12-12,9.1556,9.2624,9.0111,9.2098,180080,0
2012-12-13,9.2167,9.2546,8.9935,9.081,179330,0
2012-12-14,9.1096,9.1953,9.0519,9.1193,130704,0
2012-12-17,9.1269,9.2225,9.1269,9.2098,145265,0
2012-12-18,9.2167,9.3092,9.1623,9.2546,195675,0
2012-12-19,9.2848,9.3092,9.2167,9.2467,196835,0
2012-12-20,9.2624,9.3307,9.1953,9.2965,125648,0
2012-12-21,9.236,9.2702,9.1739,9.2467,127162,0
2012-12-24,9.2302,9.2907,9.1953,9.2302,69492,0
2012-12-26,9.2467,9.278,9.081,9.1489,238967,0
2012-12-27,9.1893,9.2031,9.0263,9.102,194618,0
2012-12-28,9.0596,9.1402,9.0198,9.0519,148846,0
2012-12-31,9.0519,9.548,9.0387,9.509,376836,0
2013-01-02,9.683,9.928,9.602,9.865,292148,0
2013-01-03,9.84,9.853,9.533,9.834,316020,0
2013-01-04,9.806,9.912,9.656,9.84,261046,0
2013-01-07,9.834,9.928,9.819,9.921,180654,0
2013-01-08,9.886,9.942,9.819,9.942,147144,0
2013-01-09,9.98,10.164,9.858,9.994,211543,0
2013-01-10,10.016,10.099,9.969,9.994,99775,0
2013-01-11,10.056,10.084,9.906,10.084,99352,0
2013-01-14,10.056,10.092,10.027,10.056,83670,0
2013-01-15,10.027,10.164,9.969,10.145,125687,0
2013-01-16,10.076,10.076,9.987,10.02,127232,0
2013-01-17,10.048,10.122,10.016,10.016,108029,0
2013-01-18,10.009,10.056,10.002,10.056,90861,0
2013-01-22,10.04,10.047,9.952,9.993,176346,0
2013-01-23,9.993,10.09,9.96,9.96,133170,0
2013-01-24,9.967,10.015,9.85,9.898,185522,0
2013-01-25,9.918,10.033,9.898,9.98,150037,0
2013-01-28,9.98,10.083,9.918,9.967,95283,0
2013-01-29,9.967,9.993,9.926,9.98,121559,0
2013-01-30,9.974,9.993,9.918,9.967,96839,0
2013-01-31,9.974,9.993,9.87,9.898,121404,0
2013-02-01,9.909,9.952,9.836,9.862,121853,0
2013-02-04,9.796,10.122,9.557,9.693,313626,0
2013-02-05,9.732,9.862,9.693,9.862,215517,0
2013-02-06,9.809,9.905,9.789,9.898,105310,0
2013-02-07,9.87,9.909,9.796,9.87,138667,0
2013-02-08,9.85,9.89,9.836,9.876,156594,0
2013-02-11,9.85,9.876,9.809,9.831,141038,0
2013-02-12,9.815,9.905,9.796,9.905,74796,0
2013-02-13,9.898,9.96,9.876,9.926,118533,0
2013-02-14,9.932,9.952,9.85,9.952,140336,0
2013-02-15,9.967,9.98,9.883,9.952,129148,0
2013-02-19,9.958,9.973,9.896,9.924,186758,0
2013-02-20,9.924,9.973,9.813,9.868,114688,0
2013-02-21,9.86,9.86,9.705,9.729,243072,0
2013-02-22,9.766,9.793,9.709,9.786,131096,0
2013-02-25,9.743,9.773,9.654,9.67,192005,0
2013-02-26,9.678,9.723,9.67,9.723,128450,0
2013-02-27,9.697,9.847,9.697,9.836,235763,0
2013-02-28,9.836,9.907,9.82,9.836,166550,0
2013-03-01,9.773,9.896,9.773,9.881,157334,0
2013-03-04,9.813,9.916,9.806,9.916,101402,0
2013-03-05,9.888,9.978,9.888,9.966,145010,0
2013-03-06,9.978,9.999,9.944,9.983,130360,0
2013-03-07,9.958,10.006,9.952,9.999,134347,0
2013-03-08,9.983,10.074,9.973,10.074,163235,0
2013-03-11,10.074,10.157,10.053,10.151,137134,0
2013-03-12,10.122,10.138,10.046,10.097,92788,0
2013-03-13,10.069,10.109,10.018,10.109,166063,0
2013-03-14,10.122,10.122,10.074,10.122,107153,0
2013-03-15,10.122,10.138,10.074,10.101,137492,0
2013-03-18,10.039,10.122,9.966,10.115,154029,0
2013-03-19,10.149,10.149,10.012,10.089,73528,0
2013-03-20,10.144,10.213,10.067,10.128,204578,0
2013-03-21,10.096,10.128,10.052,10.101,113095,0
2013-03-22,10.107,10.176,10.067,10.157,54834,0
2013-03-25,10.183,10.183,10.052,10.107,93424,0
2013-03-26,10.114,10.183,10.089,10.183,75164,0
2013-03-27,10.121,10.183,10.107,10.183,83922,0
2013-03-28,10.183,10.219,10.136,10.144,178138,0
2013-04-01,10.149,10.169,10.021,10.08,219979,0
2013-04-02,10.089,10.149,10.073,10.101,260198,0
2013-04-03,10.052,10.096,10.021,10.059,193318,0
2013-04-04,10.045,10.096,10.038,10.089,84670,0
2013-04-05,10.018,10.101,9.97,10.101,102009,0
2013-04-08,10.101,10.144,10.052,10.144,131519,0
2013-04-09,10.176,10.183,10.089,10.144,157348,0
2013-04-10,10.121,10.219,10.114,10.19,177510,0
2013-04-11,10.176,10.248,10.176,10.239,85459,0
2013-04-12,10.219,10.252,10.19,10.232,85916,0
2013-04-15,10.183,10.232,10.08,10.128,165569,0
2013-04-16,10.144,10.225,10.128,10.225,121144,0
2013-04-17,10.183,10.213,10.089,10.157,111290,0
2013-04-18,10.136,10.157,10.073,10.157,83049,0
2013-04-19,10.161,10.189,10.113,10.167,80138,0
2013-04-22,10.189,10.202,10.167,10.182,65503,0
2013-04-23,10.248,10.347,10.248,10.307,111552,0
2013-04-24,10.334,10.341,10.301,10.334,48142,0
2013-04-25,10.38,10.388,10.334,10.341,162350,0
2013-04-26,10.321,10.394,10.313,10.394,85844,0
2013-04-29,10.363,10.735,10.347,10.647,403438,0
2013-04-30,10.647,10.647,10.453,10.533,156637,0
2013-05-01,10.488,10.506,10.4,10.447,120832,0
2013-05-02,10.464,10.533,10.427,10.441,108054,0
2013-05-03,10.488,10.54,10.453,10.453,100497,0
2013-05-06,10.471,10.479,10.408,10.434,119556,0
2013-05-07,10.434,10.521,10.42,10.514,101521,0
2013-05-08,10.521,10.566,10.479,10.566,113339,0
2013-05-09,10.589,10.63,10.581,10.63,83540,0
2013-05-10,10.652,10.701,10.581,10.658,107530,0
2013-05-13,10.647,10.712,10.589,10.677,89883,0
2013-05-14,10.658,10.782,10.647,10.755,124489,0
2013-05-15,10.762,10.81,10.735,10.81,116651,0
2013-05-16,10.782,10.86,10.768,10.826,137324,0
2013-05-17,10.816,10.876,10.802,10.876,76940,0
2013-05-20,10.876,10.907,10.762,10.796,100694,0
2013-05-21,10.835,10.839,10.677,10.762,130493,0
2013-05-22,10.773,10.846,10.644,10.682,111746,0
2013-05-23,10.651,10.662,10.51,10.618,129048,0
2013-05-24,10.603,10.618,10.571,10.586,78727,0
2013-05-28,10.651,10.692,10.579,10.603,114233,0
2013-05-29,10.543,10.591,10.424,10.524,121224,0
2013-05-30,10.493,10.636,10.468,10.596,89339,0
2013-05-31,10.568,10.591,10.451,10.478,93944,0
2013-06-03,10.444,10.45,10.226,10.303,174614,0
2013-06-04,10.254,10.397,10.22,10.376,119603,0
2013-06-05,10.303,10.383,10.249,10.383,124044,0
2013-06-06,10.316,10.397,10.249,10.389,111763,0
2013-06-07,10.41,10.524,10.291,10.524,85862,0
2013-06-10,10.493,10.579,10.475,10.543,125106,0
2013-06-11,10.45,10.53,10.41,10.468,62345,0
2013-06-12,10.45,10.45,10.316,10.367,69468,0
2013-06-13,10.303,10.45,10.297,10.431,111930,0
2013-06-14,10.367,10.404,10.344,10.383,84857,0
2013-06-17,10.41,10.444,10.367,10.41,75411,0
2013-06-18,10.397,10.543,10.323,10.524,101629,0
2013-06-19,10.535,10.535,10.448,10.467,92031,0
2013-06-20,10.429,10.436,10.222,10.229,141492,0
2013-06-21,10.272,10.306,10.122,10.3,105429,0
2013-06-24,10.171,10.187,9.868,9.98,217375,0
2013-06-25,10.053,10.097,10.003,10.09,64375,0
2013-06-26,10.11,10.222,10.101,10.187,73506,0
2013-06-27,10.209,10.347,10.2,10.347,52898,0
2013-06-28,10.347,10.414,10.272,10.272,91956,0
2013-07-01,10.373,10.523,10.313,10.395,170049,0
2013-07-02,10.356,10.46,10.3,10.363,101531,0
2013-07-03,10.131,10.294,10.131,10.281,233713,0
2013-07-05,10.288,10.347,10.272,10.326,63180,0
2013-07-08,10.356,10.421,10.313,10.347,63755,0
2013-07-09,10.395,10.491,10.388,10.46,100403,0
2013-07-10,10.46,10.516,10.421,10.467,108321,0
2013-07-11,10.529,10.635,10.508,10.609,65162,0
2013-07-12,10.57,10.691,10.555,10.617,86573,0
2013-07-15,10.617,10.655,10.563,10.635,73996,0
2013-07-16,10.617,10.682,10.523,10.662,93636,0
2013-07-17,10.717,10.762,10.674,10.7,91278,0
2013-07-18,10.674,10.835,10.674,10.774,92654,0
2013-07-19,10.754,10.835,10.754,10.835,120850,0
2013-07-22,10.808,10.808,10.665,10.767,120572,0
2013-07-23,12.548,12.548,10.737,10.86,150165,0
2013-07-24,10.898,11.003,10.867,10.922,113661,0
2013-07-25,10.887,10.997,10.876,10.982,94106,0
2013-07-26,10.935,11.131,10.922,11.064,158167,0
2013-07-29,11.043,11.064,10.922,10.929,79045,0
2013-07-30,10.952,11.003,10.892,10.943,67332,0
2013-07-31,10.982,11.118,10.883,11.049,103947,0
2013-08-01,11.036,11.072,10.922,10.974,84414,0
2013-08-02,10.922,11.022,10.876,10.907,66673,0
2013-08-05,10.907,10.907,10.772,10.839,68672,0
2013-08-06,10.767,11.118,10.767,11.057,83390,0
2013-08-07,10.974,11.11,10.887,11.086,89329,0
2013-08-08,11.049,11.049,10.935,10.974,53811,0
2013-08-09,10.982,11.086,10.808,10.823,127956,0
2013-08-12,10.808,11.043,10.799,11.008,67976,0
2013-08-13,10.997,11.022,10.846,10.922,127402,0
2013-08-14,10.96,10.96,10.823,10.86,71815,0
2013-08-15,10.823,10.833,10.737,10.744,50646,0
2013-08-16,10.703,10.799,10.671,10.737,53661,0
2013-08-19,10.688,10.78,10.622,10.653,46200,0
2013-08-20,10.622,10.659,10.552,10.573,99079,0
2013-08-21,10.592,10.703,10.581,10.659,78605,0
2013-08-22,10.648,10.737,10.605,10.652,51041,0
2013-08-23,10.679,10.759,10.621,10.744,49609,0
2013-08-26,10.772,10.808,10.737,10.737,46486,0
2013-08-27,10.659,10.714,10.63,10.648,79397,0
2013-08-28,10.605,10.652,10.53,10.558,88800,0
2013-08-29,10.501,10.572,10.483,10.53,106295,0
2013-08-30,10.518,10.551,10.437,10.475,69383,0
2013-09-03,10.534,10.54,10.478,10.514,46360,0
2013-09-04,10.459,10.568,10.451,10.553,66615,0
2013-09-05,10.527,10.601,10.505,10.576,76161,0
2013-09-06,10.568,10.636,10.505,10.601,72730,0
2013-09-09,10.572,10.648,10.501,10.648,62670,0
2013-09-10,10.617,10.706,10.591,10.706,42362,0
2013-09-11,10.714,10.815,10.71,10.78,84039,0
2013-09-12,10.78,10.815,10.737,10.767,41969,0
2013-09-13,10.741,10.77,10.701,10.735,43378,0
2013-09-16,10.787,10.834,10.759,10.787,38347,0
2013-09-17,10.765,10.77,10.712,10.77,48837,0
2013-09-18,10.77,10.875,10.735,10.866,56149,0
2013-09-19,10.831,10.859,10.663,10.712,86384,0
2013-09-20,10.67,10.67,10.411,10.626,114066,0
2013-09-23,10.636,10.651,10.547,10.591,64109,0
2013-09-24,10.636,10.67,10.553,10.601,88707,0
2013-09-25,10.644,10.644,10.553,10.591,61039,0
2013-09-26,10.562,10.644,10.562,10.601,59410,0
2013-09-27,10.54,10.591,10.514,10.591,80304,0
2013-09-30,10.584,10.584,10.404,10.404,279955,0
2013-10-01,10.404,10.514,10.327,10.487,117940,0
2013-10-02,10.335,10.496,10.307,10.47,145585,0
2013-10-03,10.411,10.433,10.349,10.404,105868,0
2013-10-04,10.375,10.459,10.365,10.44,58023,0
2013-10-07,10.382,10.417,10.343,10.349,110673,0
2013-10-08,10.3,10.404,10.257,10.397,130085,0
2013-10-09,10.433,10.433,10.335,10.389,56212,0
2013-10-10,10.459,10.527,10.417,10.459,102333,0
2013-10-11,10.487,10.562,10.487,10.505,35743,0
2013-10-14,10.411,10.527,10.411,10.505,68848,0
2013-10-15,10.459,10.521,10.425,10.433,68259,0
2013-10-16,10.44,10.54,10.44,10.54,77553,0
2013-10-17,10.459,10.656,10.459,10.644,79229,0
2013-10-18,10.626,10.663,10.547,10.651,174420,0
2013-10-21,10.626,10.684,10.626,10.684,61696,0
2013-10-22,10.711,10.797,10.674,10.719,109882,0
2013-10-23,10.706,10.706,10.594,10.624,103716,0
2013-10-24,10.683,10.706,10.615,10.65,62566,0
2013-10-25,10.655,10.662,10.599,10.643,72587,0
2013-10-28,10.662,10.674,10.599,10.643,57112,0
2013-10-29,10.668,10.719,10.615,10.692,74627,0
2013-10-30,10.711,10.719,10.643,10.668,79245,0
2013-10-31,10.883,10.883,10.624,10.711,63537,0
2013-11-01,10.727,10.727,10.624,10.662,95904,0
2013-11-04,10.674,10.719,10.643,10.719,95838,0
2013-11-05,10.674,10.683,10.607,10.668,111800,0
2013-11-06,10.7,10.741,10.643,10.692,75144,0
2013-11-07,10.692,10.7,10.599,10.634,84100,0
2013-11-08,10.634,10.7,10.594,10.7,107163,0
2013-11-11,10.668,10.711,10.615,10.674,80856,0
2013-11-12,10.634,10.692,10.581,10.634,93942,0
2013-11-13,10.624,10.692,10.589,10.692,65995,0
2013-11-14,10.711,10.785,10.668,10.778,222914,0
2013-11-15,10.797,10.839,10.765,10.839,73555,0
2013-11-18,10.899,10.899,10.806,10.839,178354,0
2013-11-19,10.892,10.892,10.814,10.845,196055,0
2013-11-20,10.875,10.887,10.796,10.804,75002,0
2013-11-21,10.804,10.936,10.804,10.936,146930,0
2013-11-22,10.936,10.936,10.851,10.898,105737,0
2013-11-25,10.923,10.954,10.838,10.858,95833,0
2013-11-26,10.851,10.907,10.82,10.838,100774,0
2013-11-27,10.838,10.882,10.82,10.866,68176,0
2013-11-29,10.993,10.993,10.858,10.892,110562,0
2013-12-02,10.936,10.936,10.796,10.866,114782,0
2013-12-03,10.851,10.875,10.768,10.814,79899,0
2013-12-04,10.804,10.892,10.784,10.866,100643,0
2013-12-05,10.892,10.892,10.791,10.844,65009,0
2013-12-06,10.892,10.923,10.814,10.866,68561,0
2013-12-09,10.875,10.898,10.83,10.866,87175,0
2013-12-10,10.866,10.887,10.851,10.882,44425,0
2013-12-11,10.866,10.882,10.784,10.804,119668,0
2013-12-12,10.763,10.796,10.755,10.791,68930,0
2013-12-13,10.791,10.814,10.755,10.791,67602,0
2013-12-16,10.858,10.866,10.776,10.804,74468,0
2013-12-17,10.784,10.796,10.746,10.796,107877,0
2013-12-18,10.768,10.887,10.755,10.866,110103,0
2013-12-19,10.892,10.907,10.814,10.892,102509,0
2013-12-20,10.891,11.062,10.891,11.024,133453,0
2013-12-23,11.069,11.209,11.069,11.201,144782,0
2013-12-24,11.19,11.19,11.151,11.182,57710,0
2013-12-26,11.209,11.249,11.165,11.165,85423,0
2013-12-27,11.157,11.165,11.093,11.11,47121,0
2013-12-30,11.11,11.11,11,11.009,69961,0
2013-12-31,11.006,11.101,10.999,11.01,137452,0
2014-01-02,11,11.017,10.913,10.921,98767,0
2014-01-03,10.953,10.975,10.921,10.968,81969,0
2014-01-06,10.968,10.992,10.929,10.953,190414,0
2014-01-07,10.984,11.062,10.984,11.062,130201,0
2014-01-08,11.024,11.093,11.017,11.085,77110,0
2014-01-09,11.102,11.131,11.062,11.102,83963,0
2014-01-10,11.131,11.165,11.085,11.157,162053,0
2014-01-13,11.137,11.173,11.04,11.069,97018,0
2014-01-14,11.054,11.131,11.046,11.116,125372,0
2014-01-15,11.116,11.165,11.085,11.157,127995,0
2014-01-16,11.173,11.197,11.137,11.197,99090,0
2014-01-17,11.219,11.225,11.173,11.19,64817,0
2014-01-21,11.209,11.277,11.209,11.262,88767,0
2014-01-22,11.266,11.328,11.247,11.299,180737,0
2014-01-23,11.282,11.384,11.206,11.337,205852,0
2014-01-24,11.497,11.497,11.315,11.342,443967,0
2014-01-27,11.315,11.323,11.075,11.2,286189,0
2014-01-28,11.299,11.299,11.134,11.134,102156,0
2014-01-29,11.113,11.113,11.014,11.036,74438,0
2014-01-30,11.059,11.247,11.059,11.231,80598,0
2014-01-31,11.188,11.337,11.106,11.223,120801,0
2014-02-03,11.188,11.188,10.972,11.014,102376,0
2014-02-04,10.987,11.149,10.939,11.113,158124,0
2014-02-05,11.128,11.134,10.996,11.002,99266,0
2014-02-06,11.044,11.134,11.002,11.106,92844,0
2014-02-07,11.2,11.239,11.142,11.231,101659,0
2014-02-10,11.239,11.26,11.179,11.216,63933,0
2014-02-11,11.196,11.328,11.196,11.328,98671,0
2014-02-12,11.307,11.337,11.292,11.307,68520,0
2014-02-13,11.275,11.356,11.239,11.347,86153,0
2014-02-14,11.377,11.394,11.299,11.372,71227,0
2014-02-18,11.408,11.45,11.384,11.418,72728,0
2014-02-19,11.425,11.469,11.4,11.4,102771,0
2014-02-20,11.37,11.442,11.363,11.433,91401,0
2014-02-21,11.442,11.527,11.416,11.491,95468,0
2014-02-24,11.476,11.527,11.469,11.501,95971,0
2014-02-25,11.509,11.518,11.448,11.448,78293,0
2014-02-26,11.501,11.518,11.416,11.448,116272,0
2014-02-27,11.476,11.497,11.425,11.483,102949,0
2014-02-28,11.509,11.574,11.399,11.455,77523,0
2014-03-03,11.583,11.583,11.363,11.425,61058,0
2014-03-04,11.476,11.592,11.476,11.561,65343,0
2014-03-05,11.536,11.592,11.497,11.518,58069,0
2014-03-06,11.561,11.606,11.561,11.568,63383,0
2014-03-07,11.6,11.6,11.476,11.501,34829,0
2014-03-10,11.491,11.6,11.469,11.6,93684,0
2014-03-11,11.623,11.637,11.568,11.592,76980,0
2014-03-12,11.583,11.592,11.527,11.592,54719,0
2014-03-13,11.63,11.637,11.536,11.611,84800,0
2014-03-14,11.611,11.672,11.611,11.672,140237,0
2014-03-17,11.677,11.734,11.664,11.72,68427,0
2014-03-18,11.745,11.767,11.701,11.701,83967,0
2014-03-19,11.74,11.74,11.637,11.672,69151,0
2014-03-20,11.684,11.734,11.622,11.653,99227,0
2014-03-21,11.766,11.766,11.58,11.597,99299,0
2014-03-24,11.644,11.718,11.614,11.699,130661,0
2014-03-25,11.708,11.724,11.614,11.644,68130,0
2014-03-26,11.691,11.745,11.684,11.684,92149,0
2014-03-27,11.661,11.699,11.661,11.691,67035,0
2014-03-28,11.699,11.734,11.653,11.677,64625,0
2014-03-31,11.745,11.805,11.684,11.684,82270,0
2014-04-01,11.691,11.734,11.691,11.708,66620,0
2014-04-02,11.691,11.708,11.644,11.644,76866,0
2014-04-03,11.629,11.661,11.604,11.622,95114,0
2014-04-04,11.684,11.708,11.567,11.567,71556,0
2014-04-07,11.515,11.541,11.387,11.387,83959,0
2014-04-08,11.452,11.452,11.368,11.387,112883,0
2014-04-09,11.403,11.541,11.403,11.515,102879,0
2014-04-10,11.541,11.589,11.452,11.533,73004,0
2014-04-11,11.506,11.597,11.43,11.558,120761,0
2014-04-14,11.635,11.635,11.572,11.589,48455,0
2014-04-15,11.622,11.699,11.524,11.614,71884,0
2014-04-16,11.661,11.724,11.644,11.699,55898,0
2014-04-17,11.76,11.818,11.734,11.818,64391,0
2014-04-21,11.895,11.895,11.772,11.858,58658,0
2014-04-22,11.955,11.963,11.895,11.932,70276,0
2014-04-23,11.918,11.955,11.895,11.939,54258,0
2014-04-24,11.947,11.947,11.895,11.926,41451,0
2014-04-25,11.926,11.932,11.881,11.909,56431,0
2014-04-28,11.947,11.978,11.888,11.978,78489,0
2014-04-29,11.978,12.07,11.963,12.07,107860,0
2014-04-30,12.215,12.215,12.002,12.122,127809,0
2014-05-01,12.169,12.183,12.114,12.131,82797,0
2014-05-02,12.154,12.183,12.139,12.183,79074,0
2014-05-05,12.162,12.208,12.131,12.183,91431,0
2014-05-06,12.191,12.208,12.139,12.199,57870,0
2014-05-07,12.191,12.411,12.162,12.33,161988,0
2014-05-08,12.33,12.352,12.221,12.277,79853,0
2014-05-09,12.245,12.32,12.149,12.154,101911,0
2014-05-12,12.191,12.245,12.154,12.162,85724,0
2014-05-13,12.154,12.183,12.106,12.122,100860,0
2014-05-14,12.092,12.149,12.07,12.122,105248,0
2014-05-15,12.131,12.131,12.054,12.061,69117,0
2014-05-16,12.084,12.154,12.07,12.149,69897,0
2014-05-19,12.215,12.236,12.154,12.236,109379,0
2014-05-20,12.191,12.228,12.122,12.228,94640,0
2014-05-21,12.258,12.289,12.206,12.275,56228,0
2014-05-22,12.275,12.39,12.244,12.36,86122,0
2014-05-23,12.329,12.329,12.248,12.313,92286,0
2014-05-27,12.313,12.411,12.313,12.373,74905,0
2014-05-28,12.411,12.512,12.411,12.457,60801,0
2014-05-29,12.489,12.55,12.335,12.42,99652,0
2014-05-30,12.481,12.512,12.441,12.507,90133,0
2014-06-02,12.528,12.528,12.42,12.507,50006,0
2014-06-03,12.441,12.457,12.405,12.411,58567,0
2014-06-04,12.373,12.441,12.366,12.373,83287,0
2014-06-05,12.366,12.457,12.351,12.373,59758,0
2014-06-06,12.342,12.39,12.335,12.351,52967,0
2014-06-09,12.305,12.366,12.298,12.329,47618,0
2014-06-10,12.329,12.329,12.282,12.329,62555,0
2014-06-11,12.248,12.298,12.235,12.266,94371,0
2014-06-12,12.305,12.32,12.198,12.244,58798,0
2014-06-13,12.298,12.351,12.298,12.329,69598,0
2014-06-16,12.313,12.329,12.266,12.329,59827,0
2014-06-17,12.32,12.351,12.289,12.32,32476,0
2014-06-18,12.313,12.342,12.258,12.305,81667,0
2014-06-19,12.318,12.365,12.225,12.288,102306,0
2014-06-20,12.273,12.273,12.187,12.218,69806,0
2014-06-23,12.213,12.256,12.134,12.187,71793,0
2014-06-24,12.213,12.256,12.195,12.256,70195,0
2014-06-25,12.225,12.349,12.213,12.349,81413,0
2014-06-26,12.358,12.389,12.247,12.389,81654,0
2014-06-27,12.365,12.404,12.303,12.404,65798,0
2014-06-30,12.411,12.425,12.311,12.311,97030,0
2014-07-01,12.334,12.411,12.296,12.311,72351,0
2014-07-02,12.311,12.318,12.195,12.241,81337,0
2014-07-03,12.28,12.311,12.165,12.187,153243,0
2014-07-07,12.187,12.225,12.187,12.225,80985,0
2014-07-08,12.241,12.247,12.124,12.203,78029,0
2014-07-09,12.213,12.34,12.213,12.34,105679,0
2014-07-10,12.34,12.411,12.241,12.404,142899,0
2014-07-11,12.431,12.456,12.379,12.44,62087,0
2014-07-14,12.431,12.528,12.431,12.497,81318,0
2014-07-15,12.512,12.512,12.45,12.45,91499,0
2014-07-16,12.489,12.528,12.456,12.528,34903,0
2014-07-17,12.528,12.536,12.45,12.45,171934,0
2014-07-18,12.472,12.585,12.464,12.576,35588,0
2014-07-21,12.569,12.644,12.569,12.629,92946,0
2014-07-22,12.678,12.705,12.548,12.548,83641,0
2014-07-23,12.583,12.698,12.509,12.693,70342,0
2014-07-24,12.734,12.734,12.62,12.66,42959,0
2014-07-25,12.686,12.698,12.554,12.698,53372,0
2014-07-28,12.705,12.759,12.66,12.734,51112,0
2014-07-29,12.744,12.744,12.62,12.667,88418,0
2014-07-30,12.705,12.759,12.408,12.408,156685,0
2014-07-31,12.43,12.43,12.269,12.291,99738,0
2014-08-01,12.345,12.345,12.176,12.198,77827,0
2014-08-04,12.168,12.207,11.852,12.09,106937,0
2014-08-05,12.075,12.09,11.996,12.052,62440,0
2014-08-06,12.021,12.021,11.949,11.956,54242,0
2014-08-07,11.981,12.035,11.941,12.006,41830,0
2014-08-08,12.021,12.082,11.949,12.082,30244,0
2014-08-11,12.103,12.137,12.029,12.128,73373,0
2014-08-12,12.128,12.168,12.09,12.103,70320,0
2014-08-13,12.12,12.236,12.082,12.228,52332,0
2014-08-14,12.26,12.4,12.245,12.393,46940,0
2014-08-15,12.454,12.461,12.306,12.408,72487,0
2014-08-18,12.461,12.494,12.43,12.47,45147,0
2014-08-19,12.525,12.568,12.486,12.568,80375,0
2014-08-20,12.601,12.601,12.501,12.591,58052,0
2014-08-21,12.626,12.704,12.573,12.666,67762,0
2014-08-22,12.692,12.692,12.524,12.538,30155,0
2014-08-25,12.573,12.685,12.573,12.618,66059,0
2014-08-26,12.65,12.697,12.573,12.601,72199,0
2014-08-27,12.626,12.626,12.443,12.459,259174,0
2014-08-28,12.427,12.546,12.406,12.491,77195,0
2014-08-29,12.524,12.533,12.467,12.524,80304,0
2014-09-02,12.546,12.566,12.507,12.566,73464,0
2014-09-03,12.608,12.608,12.546,12.566,61750,0
2014-09-04,12.566,12.626,12.566,12.573,39475,0
2014-09-05,12.582,12.601,12.533,12.601,31385,0
2014-09-08,12.618,12.671,12.566,12.618,64478,0
2014-09-09,12.582,12.618,12.501,12.516,56656,0
2014-09-10,12.546,12.566,12.516,12.558,49044,0
2014-09-11,12.538,12.538,12.491,12.516,62038,0
2014-09-12,12.501,12.552,12.501,12.516,54240,0
2014-09-15,12.533,12.582,12.36,12.39,106476,0
2014-09-16,12.39,12.467,12.39,12.443,60428,0
2014-09-17,12.459,12.524,12.453,12.507,74241,0
2014-09-18,12.507,12.618,12.507,12.608,56036,0
2014-09-19,12.648,12.657,12.589,12.589,28137,0
2014-09-22,12.608,12.665,12.498,12.544,52262,0
2014-09-23,12.473,12.677,12.424,12.424,80213,0
2014-09-24,12.424,12.489,12.424,12.489,28268,0
2014-09-25,12.498,12.498,12.387,12.41,72653,0
2014-09-26,12.387,12.41,12.347,12.403,61347,0
2014-09-29,12.347,12.363,12.278,12.301,82573,0
2014-09-30,12.301,12.347,12.26,12.292,100019,0
2014-10-01,12.228,12.292,12.198,12.215,72948,0
2014-10-02,12.19,12.19,11.946,12.034,131339,0
2014-10-03,12.064,12.215,12.056,12.215,63090,0
2014-10-06,12.278,12.278,12.198,12.221,38320,0
2014-10-07,12.176,12.19,12.088,12.111,70454,0
2014-10-08,12.094,12.228,12.064,12.207,82527,0
2014-10-09,12.207,12.228,12.012,12.019,142028,0
2014-10-10,11.992,12.012,11.846,11.869,91104,0
2014-10-13,11.877,11.877,11.52,11.52,196466,0
2014-10-14,11.595,11.603,11.46,11.482,118727,0
2014-10-15,11.429,11.452,11.017,11.326,321891,0
2014-10-16,11.185,11.57,11.105,11.545,145379,0
2014-10-17,11.694,11.869,11.694,11.837,106745,0
2014-10-20,11.853,11.922,11.846,11.915,93838,0
2014-10-21,11.992,12.19,11.977,12.19,114581,0
2014-10-22,12.188,12.323,12.143,12.306,79910,0
2014-10-23,12.45,12.499,12.41,12.419,76766,0
2014-10-24,12.45,12.551,12.403,12.545,52055,0
2014-10-27,12.522,12.537,12.424,12.474,61345,0
2014-10-28,12.522,12.65,12.507,12.65,73286,0
2014-10-29,12.693,12.716,12.565,12.686,68630,0
2014-10-30,12.641,12.698,12.608,12.608,64784,0
2014-10-31,12.753,12.785,12.698,12.745,102129,0
2014-11-03,12.753,12.778,12.716,12.77,73310,0
2014-11-04,12.698,12.735,12.608,12.693,70729,0
2014-11-05,12.778,12.778,12.671,12.698,82866,0
2014-11-06,12.678,12.716,12.65,12.693,50444,0
2014-11-07,12.666,12.698,12.573,12.626,69936,0
2014-11-10,12.608,12.608,12.545,12.545,57257,0
2014-11-11,12.573,12.659,12.474,12.659,56812,0
2014-11-12,12.65,12.785,12.634,12.785,69030,0
2014-11-13,12.807,12.827,12.735,12.735,31212,0
2014-11-14,12.745,12.77,12.735,12.77,26236,0
2014-11-17,12.761,12.807,12.745,12.807,53134,0
2014-11-18,12.753,12.897,12.753,12.869,56674,0
2014-11-19,12.877,12.877,12.791,12.818,77160,0
2014-11-20,12.804,12.931,12.775,12.797,95453,0
2014-11-21,12.912,12.955,12.858,12.912,55348,0
2014-11-24,12.918,12.955,12.918,12.955,56196,0
2014-11-25,12.963,12.994,12.918,12.994,61408,0
2014-11-26,13.003,13.132,12.946,13.132,50229,0
2014-11-28,13.132,13.132,12.924,13.044,44910,0
2014-12-01,12.994,12.994,12.841,12.946,65223,0
2014-12-02,12.918,12.946,12.849,12.938,32543,0
2014-12-03,12.946,13.022,12.903,13.022,78658,0
2014-12-04,12.985,13.022,12.867,12.955,53127,0
2014-12-05,12.938,12.969,12.895,12.924,83355,0
2014-12-08,12.849,12.887,12.831,12.849,79548,0
2014-12-09,12.665,12.696,12.587,12.67,119506,0
2014-12-10,12.631,12.67,12.478,12.509,62991,0
2014-12-11,12.548,12.676,12.548,12.614,45102,0
2014-12-12,12.624,12.703,12.577,12.587,126943,0
2014-12-15,12.607,12.607,12.434,12.434,83025,0
2014-12-16,12.422,12.519,12.334,12.373,68174,0
2014-12-17,12.359,12.541,12.341,12.541,91713,0
2014-12-18,12.67,12.858,12.67,12.849,96548,0
2014-12-19,12.867,12.895,12.813,12.877,87069,0
2014-12-22,12.825,12.963,12.773,12.963,98197,0
2014-12-23,13.002,13.277,12.93,13.26,124009,0
2014-12-24,13.242,13.373,13.242,13.323,61896,0
2014-12-26,13.373,13.38,13.083,13.083,79183,0
2014-12-29,13.051,13.132,12.917,12.93,37971,0
2014-12-30,12.839,12.894,12.789,12.856,63878,0
2014-12-31,12.93,13.002,12.764,12.764,78586,0
2015-01-02,12.764,12.801,12.673,12.756,88630,0
2015-01-05,12.668,12.729,12.423,12.499,132234,0
2015-01-06,12.531,12.68,12.448,12.551,59124,0
2015-01-07,12.603,12.688,12.583,12.673,71599,0
2015-01-08,12.816,13.037,12.739,12.91,72488,0
2015-01-09,12.937,12.937,12.782,12.885,118985,0
2015-01-12,12.91,12.937,12.764,12.764,75493,0
2015-01-13,12.816,12.875,12.62,12.68,82291,0
2015-01-14,12.545,12.583,12.401,12.474,106987,0
2015-01-15,12.49,12.643,12.49,12.551,87680,0
2015-01-16,12.565,12.875,12.483,12.865,113945,0
2015-01-20,12.93,12.93,12.782,12.848,71589,0
2015-01-21,12.854,12.892,12.823,12.854,44682,0
2015-01-22,12.954,12.992,12.873,12.962,80527,0
2015-01-23,12.967,13.083,12.854,12.873,124487,0
2015-01-26,12.917,12.945,12.892,12.93,50237,0
2015-01-27,12.873,12.873,12.67,12.761,180767,0
2015-01-28,12.837,12.847,12.433,12.433,223404,0
2015-01-29,12.478,12.556,12.379,12.548,66810,0
2015-01-30,12.519,12.57,12.461,12.478,70076,0
2015-02-02,12.535,12.616,12.373,12.616,77905,0
2015-02-03,12.639,12.727,12.633,12.707,40192,0
2015-02-04,12.648,12.727,12.365,12.67,46657,0
2015-02-05,12.754,12.829,12.746,12.809,78205,0
2015-02-06,12.8,12.823,12.746,12.754,40186,0
2015-02-09,12.665,12.786,12.657,12.699,29836,0
2015-02-10,12.717,12.793,12.693,12.754,37470,0
2015-02-11,12.693,12.816,12.693,12.793,36093,0
2015-02-12,12.837,12.93,12.8,12.908,50599,0
2015-02-13,12.93,12.992,12.9,12.992,65436,0
2015-02-17,12.992,12.992,12.922,12.992,50223,0
2015-02-18,12.981,13.092,12.952,13.009,57391,0
2015-02-19,13.018,13.104,12.973,13.051,59114,0
2015-02-20,13.059,13.171,13.018,13.171,57187,0
2015-02-23,13.179,13.204,13.121,13.196,73317,0
2015-02-24,13.222,13.27,13.179,13.27,51242,0
2015-02-25,13.293,13.3,13.252,13.279,72535,0
2015-02-26,13.261,13.285,13.222,13.279,56505,0
2015-02-27,13.3,13.415,13.252,13.261,92480,0
2015-03-02,13.285,13.335,13.229,13.3,70923,0
2015-03-03,13.361,13.368,13.236,13.368,89855,0
2015-03-04,13.317,13.374,13.204,13.351,62440,0
2015-03-05,13.383,13.423,13.293,13.293,66867,0
2015-03-06,13.252,13.261,13.121,13.139,94404,0
2015-03-09,13.104,13.188,12.991,13.043,132755,0
2015-03-10,12.943,13.036,12.921,13.036,59983,0
2015-03-11,13.036,13.043,12.967,12.991,41914,0
2015-03-12,12.999,13.092,12.999,13.059,32206,0
2015-03-13,13.065,13.082,12.96,13.036,42282,0
2015-03-16,13.104,13.171,13.059,13.139,29008,0
2015-03-17,13.074,13.099,13.018,13.092,42772,0
2015-03-18,13.036,13.229,12.967,13.229,93667,0
2015-03-19,13.204,13.222,13.157,13.222,38719,0
2015-03-20,13.277,13.292,13.221,13.241,51071,0
2015-03-23,13.227,13.284,13.212,13.212,61785,0
2015-03-24,13.186,13.227,13.128,13.128,44690,0
2015-03-25,13.11,13.118,13.063,13.079,45664,0
2015-03-26,13.015,13.186,12.957,13.071,73382,0
2015-03-27,13.032,13.089,13.032,13.048,34798,0
2015-03-30,13.056,13.079,13.024,13.032,108055,0
2015-03-31,12.996,13.032,12.957,12.987,76786,0
2015-04-01,12.987,13.005,12.901,12.918,62029,0
2015-04-02,12.939,12.965,12.894,12.948,91819,0
2015-04-06,12.839,13.015,12.839,13.005,83760,0
2015-04-07,12.97,13.024,12.939,12.97,71955,0
2015-04-08,12.965,12.97,12.918,12.939,76310,0
2015-04-09,12.97,13.015,12.924,13.015,59927,0
2015-04-10,12.987,12.996,12.931,12.957,81318,0
2015-04-13,12.918,12.965,12.856,12.894,79974,0
2015-04-14,12.924,12.965,12.875,12.965,54212,0
2015-04-15,12.957,12.987,12.924,12.97,97677,0
2015-04-16,12.948,13.04,12.939,13.015,49123,0
2015-04-17,12.957,12.97,12.825,12.957,95361,0
2015-04-20,13.015,13.04,12.97,12.996,42320,0
2015-04-21,13.054,13.07,13.013,13.046,71923,0
2015-04-22,13.062,13.096,12.985,13.096,45273,0
2015-04-23,13.096,13.178,13.096,13.168,49478,0
2015-04-24,13.162,13.162,13.062,13.088,63220,0
2015-04-27,13.07,13.194,13.07,13.088,51901,0
2015-04-28,13.102,13.153,13.039,13.136,46691,0
2015-04-29,13.109,13.127,12.963,12.969,70821,0
2015-04-30,13.039,13.039,12.806,12.882,159349,0
2015-05-01,12.907,12.969,12.872,12.946,101624,0
2015-05-04,12.955,13.031,12.882,12.899,143215,0
2015-05-05,12.891,12.963,12.872,12.899,83553,0
2015-05-06,12.93,12.93,12.806,12.853,86029,0
2015-05-07,12.814,12.969,12.814,12.93,46887,0
2015-05-08,12.994,13.078,12.977,13.046,29711,0
2015-05-11,13.046,13.109,13.031,13.039,56633,0
2015-05-12,13.013,13.088,12.963,13.062,56034,0
2015-05-13,13.096,13.102,13.046,13.062,54569,0
2015-05-14,13.102,13.145,13.088,13.117,40017,0
2015-05-15,13.145,13.186,13.088,13.186,69502,0
2015-05-18,13.186,13.186,13.117,13.186,43051,0
2015-05-19,13.186,13.221,13.168,13.221,38400,0
2015-05-20,13.266,13.266,13.15,13.15,80944,0
2015-05-21,13.15,13.192,13.115,13.167,60106,0
2015-05-22,13.176,13.192,13.15,13.184,31073,0
2015-05-26,13.16,13.184,13.115,13.124,75652,0
2015-05-27,13.176,13.239,13.16,13.239,47095,0
2015-05-28,13.219,13.225,13.133,13.184,36461,0
2015-05-29,13.2,13.2,13.1,13.1,40350,0
2015-06-01,13.15,13.16,13.051,13.115,85013,0
2015-06-02,13.115,13.167,13.051,13.093,68479,0
2015-06-03,13.142,13.21,13.051,13.051,70708,0
2015-06-04,13.06,13.068,12.934,12.96,61189,0
2015-06-05,12.943,12.981,12.934,12.973,43484,0
2015-06-08,12.981,13.009,12.934,13.009,76005,0
2015-06-09,12.991,13.018,12.921,12.952,81193,0
2015-06-10,12.999,13.06,12.952,13.06,58946,0
2015-06-11,13.115,13.219,13.093,13.167,58776,0
2015-06-12,13.16,13.167,13.085,13.1,67452,0
2015-06-15,13.068,13.085,13.043,13.051,18188,0
2015-06-16,13.043,13.093,13.009,13.093,44448,0
2015-06-17,13.115,13.2,13.106,13.176,76369,0
2015-06-18,13.21,13.233,13.176,13.225,48062,0
2015-06-19,13.224,13.238,13.157,13.174,34814,0
2015-06-22,13.217,13.298,13.191,13.198,60776,0
2015-06-23,13.232,13.291,13.217,13.238,68084,0
2015-06-24,13.217,13.283,13.208,13.217,39718,0
2015-06-25,13.273,13.283,13.191,13.273,104560,0
2015-06-26,13.298,13.298,13.092,13.104,55750,0
2015-06-29,13.024,13.058,12.872,12.899,91403,0
2015-06-30,13.041,13.074,12.853,12.939,86130,0
2015-07-01,13.032,13.157,12.979,13.139,93792,0
2015-07-02,13.232,13.232,13.05,13.099,57784,0
2015-07-06,13.058,13.148,12.987,13.148,80157,0
2015-07-07,13.165,13.264,13.058,13.264,47853,0
2015-07-08,13.148,13.183,13.082,13.099,66877,0
2015-07-09,13.174,13.247,13.148,13.247,63885,0
2015-07-10,13.324,13.51,13.316,13.457,99416,0
2015-07-13,13.532,13.616,13.483,13.542,189505,0
2015-07-14,13.524,13.608,13.474,13.474,52510,0
2015-07-15,13.51,13.566,13.493,13.549,76958,0
2015-07-16,13.643,13.707,13.599,13.691,147275,0
2015-07-17,13.707,13.75,13.667,13.733,80275,0
2015-07-20,13.733,13.876,13.684,13.876,78243,0
2015-07-21,13.848,13.848,13.777,13.848,40438,0
2015-07-22,13.846,13.892,13.831,13.884,83202,0
2015-07-23,13.965,14.027,13.901,13.909,60497,0
2015-07-24,13.909,13.909,13.69,13.799,44573,0
2015-07-27,13.783,13.783,13.57,13.72,98059,0
2015-07-28,13.765,13.79,13.57,13.79,71552,0
2015-07-29,13.831,13.918,13.749,13.892,74284,0
2015-07-30,13.884,13.965,13.775,13.965,70600,0
2015-07-31,13.982,14.108,13.909,13.99,48853,0
2015-08-03,13.99,14,13.864,14,74419,0
2015-08-04,14,14.045,13.918,13.95,79158,0
2015-08-05,14.008,14.134,13.965,14.134,127531,0
2015-08-06,14.134,14.134,13.864,14.027,98205,0
2015-08-07,13.982,13.982,13.681,13.711,85698,0
2015-08-10,13.74,13.831,13.69,13.711,78327,0
2015-08-11,13.595,13.757,13.563,13.72,76537,0
2015-08-12,13.664,13.837,13.64,13.831,62873,0
2015-08-13,13.855,13.957,13.822,13.892,64184,0
2015-08-14,13.918,14.008,13.864,13.99,55741,0
2015-08-17,13.957,14.092,13.874,14.092,97700,0
2015-08-18,14.067,14.076,14.008,14.045,75000,0
2015-08-19,14.036,14.144,13.972,14.144,139300,0
2015-08-20,14.124,14.124,13.889,14.006,86682,0
2015-08-21,13.948,13.948,13.635,13.707,75934,0
2015-08-24,13.06,13.115,11.914,12.653,264131,0
2015-08-25,12.979,13.075,12.707,12.844,83726,0
2015-08-26,13.132,13.132,12.804,13.067,80421,0
2015-08-27,13.227,13.635,13.221,13.616,88925,0
2015-08-28,13.599,13.725,13.508,13.716,77349,0
2015-08-31,13.707,13.744,13.499,13.725,94240,0
2015-09-01,13.413,13.455,13.26,13.286,106402,0
2015-09-02,13.531,13.531,13.286,13.377,57866,0
2015-09-03,13.447,13.616,13.447,13.531,82312,0
2015-09-04,13.455,13.541,13.295,13.508,84673,0
2015-09-08,13.635,13.668,13.404,13.508,112897,0
2015-09-09,13.65,13.65,13.355,13.364,71686,0
2015-09-10,13.364,13.549,13.364,13.481,95919,0
2015-09-11,13.481,13.491,13.404,13.431,91759,0
2015-09-14,13.472,13.472,13.338,13.37,50898,0
2015-09-15,13.422,13.508,13.37,13.37,124589,0
2015-09-16,13.386,13.438,13.364,13.377,73572,0
2015-09-17,13.438,13.626,13.422,13.573,83998,0
2015-09-18,13.481,13.608,13.422,13.608,54910,0
2015-09-21,13.642,13.642,13.361,13.428,105100,0
2015-09-22,13.335,13.392,13.231,13.392,50559,0
2015-09-23,13.392,13.648,13.374,13.588,117986,0
2015-09-24,13.547,13.547,13.317,13.547,65958,0
2015-09-25,13.588,13.633,13.461,13.633,69674,0
2015-09-28,13.572,13.572,13.231,13.401,81831,0
2015-09-29,13.428,13.428,13.054,13.3,102639,0
2015-09-30,13.428,13.428,12.98,13.018,152255,0
2015-10-01,13.096,13.136,13.008,13.028,83987,0
2015-10-02,12.919,13.078,12.789,12.999,73781,0
2015-10-05,13.07,13.182,13.046,13.046,134211,0
2015-10-06,13.07,13.136,12.967,12.967,157181,0
2015-10-07,13.102,13.102,12.919,12.933,98881,0
2015-10-08,12.951,13.096,12.942,12.99,77418,0
2015-10-09,13.062,13.207,12.999,12.999,91728,0
2015-10-12,13.088,13.238,13.054,13.154,114102,0
2015-10-13,13.145,13.326,13.127,13.198,139585,0
2015-10-14,13.231,13.246,13.117,13.117,96068,0
2015-10-15,13.207,13.343,13.154,13.326,47625,0
2015-10-16,13.335,13.41,13.326,13.41,45981,0
2015-10-19,13.383,13.889,13.326,13.842,132809,0
2015-10-20,13.842,13.905,13.538,13.633,93950,0
2015-10-21,13.698,13.698,13.388,13.406,86914,0
2015-10-22,13.503,13.664,13.503,13.64,65944,0
2015-10-23,13.777,13.811,13.673,13.723,60467,0
2015-10-26,13.723,13.723,13.587,13.673,54760,0
2015-10-27,13.648,13.75,13.57,13.622,71186,0
2015-10-28,13.64,13.682,13.535,13.64,61747,0
2015-10-29,13.64,13.981,13.526,13.777,200626,0
2015-10-30,13.836,13.861,13.742,13.836,90409,0
2015-11-02,13.87,13.956,13.75,13.842,107706,0
2015-11-03,13.87,13.939,13.707,13.914,82604,0
2015-11-04,13.939,14.084,13.861,14.077,69377,0
2015-11-05,14.084,14.128,13.981,14.11,66062,0
2015-11-06,14.077,14.171,13.999,14.128,42408,0
2015-11-09,14.11,14.128,13.989,13.999,60432,0
2015-11-10,14.008,14.118,13.989,14.077,55571,0
2015-11-11,14.094,14.094,13.889,13.897,68039,0
2015-11-12,13.87,13.914,13.673,13.707,89128,0
2015-11-13,13.768,13.803,13.587,13.648,94721,0
2015-11-16,13.648,13.836,13.595,13.793,63961,0
2015-11-17,13.836,13.931,13.76,13.889,55110,0
2015-11-18,13.956,14.067,13.949,14.035,127690,0
2015-11-19,14.075,14.083,13.97,14.043,66664,0
2015-11-20,14.056,14.056,13.936,14.015,80554,0
2015-11-23,14.05,14.221,14.033,14.162,80554,0
2015-11-24,14.127,14.195,14.065,14.083,118384,0
2015-11-25,14.043,14.043,13.928,14.015,79743,0
2015-11-27,13.987,14.065,13.979,14.065,14929,0
2015-11-30,14.109,14.429,14.101,14.257,247792,0
2015-12-01,14.257,14.396,14.162,14.318,139776,0
2015-12-02,14.359,14.378,14.17,14.334,183005,0
2015-12-03,14.387,14.387,14.202,14.326,141363,0
2015-12-04,14.35,14.48,14.24,14.454,126616,0
2015-12-07,14.421,14.429,14.257,14.378,54050,0
2015-12-08,14.292,14.292,14.043,14.056,126281,0
2015-12-09,14.05,14.092,13.858,13.919,94094,0
2015-12-10,13.954,14.162,13.954,14.127,77543,0
2015-12-11,14.075,14.117,13.903,13.903,187492,0
2015-12-14,13.919,13.919,13.739,13.839,163090,0
2015-12-15,13.97,14.109,13.936,14.033,59487,0
2015-12-16,14.109,14.454,14.033,14.35,106246,0
2015-12-17,14.318,14.405,14.221,14.299,99995,0
2015-12-18,14.23,14.334,14.18,14.308,119903,0
2015-12-21,14.299,14.341,14.153,14.341,98146,0
2015-12-22,14.471,14.471,14.117,14.135,168336,0
2015-12-23,14.274,14.429,14.195,14.341,67477,0
2015-12-24,14.387,14.56,14.359,14.471,82647,0
2015-12-28,14.439,14.461,14.359,14.461,51475,0
2015-12-29,14.471,14.627,14.378,14.592,76562,0
2015-12-30,14.585,14.663,14.447,14.543,97312,0
2015-12-31,14.471,14.56,14.421,14.421,90979,0
2016-01-04,14.211,14.24,14.015,14.202,152582,0
2016-01-05,14.248,14.326,14.17,14.24,60675,0
2016-01-06,14.145,14.216,14.043,14.101,84901,0
2016-01-07,13.903,14.025,13.823,13.839,98949,0
2016-01-08,13.849,13.946,13.462,13.512,137015,0
2016-01-11,13.512,13.548,13.092,13.243,202320,0
2016-01-12,13.297,13.394,13.236,13.372,110727,0
2016-01-13,13.428,13.498,13.075,13.14,116083,0
2016-01-14,13.159,13.4,12.754,13.342,175334,0
2016-01-15,12.967,13.14,12.883,13.04,118214,0
2016-01-19,13.114,13.149,12.707,12.806,90160,0
2016-01-20,12.557,12.583,11.611,12.052,383452,0
2016-01-21,12.159,12.227,11.882,12.176,147798,0
2016-01-22,12.402,12.753,12.402,12.665,121537,0
2016-01-25,12.673,12.77,12.595,12.622,103645,0
2016-01-26,12.63,12.882,12.427,12.852,110847,0
2016-01-27,12.845,12.845,12.534,12.63,80186,0
2016-01-28,12.733,12.992,12.61,12.983,69894,0
2016-01-29,13.092,13.375,12.961,13.353,107622,0
2016-02-01,13.272,13.336,12.961,12.961,64039,0
2016-02-02,12.967,13.011,12.9,12.944,87853,0
2016-02-03,13.099,13.115,12.753,13.115,65699,0
2016-02-04,13.075,13.231,13.03,13.222,42221,0
2016-02-05,13.179,13.197,12.9,12.909,67935,0
2016-02-08,12.76,12.76,12.446,12.647,99585,0
2016-02-09,12.541,12.714,12.427,12.427,72235,0
2016-02-10,12.499,12.638,12.343,12.352,92668,0
2016-02-11,12.151,12.298,12.014,12.228,89979,0
2016-02-12,12.272,12.499,12.272,12.464,42072,0
2016-02-16,12.585,12.974,12.585,12.934,81906,0
2016-02-17,13.057,13.282,12.919,13.282,60138,0
2016-02-18,13.343,13.343,13.079,13.229,52272,0
2016-02-19,13.176,13.436,13.12,13.429,88092,0
2016-02-22,13.648,13.797,13.476,13.501,122401,0
2016-02-23,13.493,13.515,13.12,13.315,220404,0
2016-02-24,13.261,13.28,13.017,13.202,68015,0
2016-02-25,13.27,13.369,13.221,13.325,49444,0
2016-02-26,13.393,13.42,13.28,13.362,30017,0
2016-02-29,13.411,13.51,13.366,13.411,85239,0
2016-03-01,13.51,13.551,13.402,13.493,68829,0
2016-03-02,13.402,13.493,13.369,13.474,42244,0
2016-03-03,13.436,13.568,13.431,13.568,50309,0
2016-03-04,13.587,13.648,13.551,13.596,49194,0
2016-03-07,13.587,13.596,13.51,13.543,44506,0
2016-03-08,13.515,13.515,13.42,13.51,35735,0
2016-03-09,13.587,13.718,13.501,13.708,71179,0
2016-03-10,13.737,13.772,13.587,13.641,63430,0
2016-03-11,13.754,13.937,13.754,13.877,65075,0
2016-03-14,13.887,13.912,13.772,13.858,56197,0
2016-03-15,13.839,13.887,13.806,13.867,59522,0
2016-03-16,13.839,13.989,13.839,13.877,72924,0
2016-03-17,13.887,13.999,13.858,13.964,53532,0
2016-03-18,13.999,14.017,13.937,13.999,61065,0
2016-03-21,14.008,14.026,13.858,13.887,67466,0
2016-03-22,13.83,13.893,13.786,13.847,72392,0
2016-03-23,13.847,13.885,13.778,13.786,50518,0
2016-03-24,13.751,13.865,13.75,13.847,111944,0
2016-03-28,13.893,13.98,13.847,13.963,107307,0
2016-03-29,13.918,14.121,13.888,14.121,65378,0
2016-03-30,14.121,14.43,14.112,14.29,205355,0
2016-03-31,14.333,14.44,14.28,14.316,108185,0
2016-04-01,14.28,14.368,14.218,14.333,57632,0
2016-04-04,14.333,14.341,14.121,14.262,60633,0
2016-04-05,14.121,14.254,14.112,14.165,54324,0
2016-04-06,14.2,14.333,14.192,14.333,77495,0
2016-04-07,14.272,14.325,14.208,14.228,38861,0
2016-04-08,14.369,14.43,14.237,14.413,92445,0
2016-04-11,14.44,14.488,14.387,14.396,33378,0
2016-04-12,14.44,14.696,14.369,14.643,124860,0
2016-04-13,14.624,14.73,14.599,14.679,57515,0
2016-04-14,14.67,14.811,14.652,14.746,47660,0
2016-04-15,14.73,14.746,14.51,14.51,59571,0
2016-04-18,14.528,14.696,14.482,14.589,68616,0
2016-04-19,14.615,14.67,14.51,14.58,103243,0
2016-04-20,14.613,14.695,14.596,14.622,49030,0
2016-04-21,14.588,14.634,14.507,14.517,77290,0
2016-04-22,14.554,14.587,14.276,14.419,128410,0
2016-04-25,14.347,14.375,14.223,14.232,87844,0
2016-04-26,14.302,14.517,14.302,14.347,58607,0
2016-04-27,14.402,14.461,14.223,14.384,71504,0
2016-04-28,14.347,14.428,14.312,14.402,49620,0
2016-04-29,14.445,14.445,14.213,14.268,87034,0
2016-05-02,14.338,14.402,14.25,14.329,89658,0
2016-05-03,14.25,14.41,14.108,14.338,69672,0
2016-05-04,14.312,14.507,14.296,14.437,53142,0
2016-05-05,14.437,14.659,14.428,14.603,81760,0
2016-05-06,14.569,14.605,14.312,14.461,49686,0
2016-05-09,14.499,14.545,14.375,14.419,61695,0
2016-05-10,14.517,14.526,14.427,14.454,47299,0
2016-05-11,14.454,14.489,14.347,14.393,40363,0
2016-05-12,14.375,14.445,14.329,14.41,54658,0
2016-05-13,14.445,14.471,14.351,14.437,34212,0
2016-05-16,14.402,14.555,14.251,14.535,54656,0
2016-05-17,14.471,14.517,14.321,14.454,65201,0
2016-05-18,14.461,14.736,14.419,14.596,119326,0
2016-05-19,14.588,14.659,14.454,14.659,51440,0
2016-05-20,14.676,14.82,14.676,14.792,51509,0
2016-05-23,14.792,14.862,14.718,14.792,56273,0
2016-05-24,14.862,14.935,14.763,14.862,64435,0
2016-05-25,14.878,14.925,14.718,14.728,91171,0
2016-05-26,14.728,14.754,14.576,14.594,93416,0
2016-05-27,14.551,14.649,14.551,14.629,51764,0
2016-05-31,14.71,14.744,14.514,14.551,92354,0
2016-06-01,14.551,14.667,14.433,14.486,107086,0
2016-06-02,14.433,14.468,14.307,14.343,163252,0
2016-06-03,14.326,14.355,14.184,14.228,100924,0
2016-06-06,14.299,14.45,14.174,14.208,142051,0
2016-06-07,14.174,14.214,14.013,14.056,276072,0
2016-06-08,14.004,14.143,13.897,13.951,189510,0
2016-06-09,13.932,14.129,13.889,14.129,156599,0
2016-06-10,14.094,14.524,14.01,14.486,213815,0
2016-06-13,14.433,14.433,14.104,14.138,148209,0
2016-06-14,14.184,14.442,14.131,14.424,137929,0
2016-06-15,14.433,14.45,14.184,14.184,67168,0
2016-06-16,14.164,14.208,14.056,14.12,70855,0
2016-06-17,14.12,14.218,14.12,14.184,60123,0
2016-06-20,14.263,14.38,14.218,14.361,79046,0
2016-06-21,14.423,14.423,14.27,14.288,50183,0
2016-06-22,14.333,14.388,14.27,14.35,44192,0
2016-06-23,14.432,14.432,14.261,14.341,70736,0
2016-06-24,14.062,14.333,14,14.205,85177,0
2016-06-27,14.181,14.181,13.94,14.09,89672,0
2016-06-28,14.134,14.205,14.053,14.144,70636,0
2016-06-29,14.252,14.541,14.252,14.532,96138,0
2016-06-30,14.576,14.714,14.477,14.667,133601,0
2016-07-01,14.711,14.719,14.639,14.694,58882,0
2016-07-05,14.702,14.702,14.485,14.639,61643,0
2016-07-06,14.629,14.764,14.523,14.764,52349,0
2016-07-07,14.694,14.729,14.629,14.649,39245,0
2016-07-08,14.694,14.764,14.594,14.601,68342,0
2016-07-11,14.649,14.727,14.523,14.55,75054,0
2016-07-12,14.567,14.702,14.523,14.657,86129,0
2016-07-13,14.629,14.629,14.388,14.449,73870,0
2016-07-14,14.558,14.558,14.423,14.513,45700,0
2016-07-15,14.513,14.513,14.333,14.459,60545,0
2016-07-18,14.459,14.62,14.459,14.611,78154,0
2016-07-19,14.585,14.685,14.523,14.667,97982,0
2016-07-20,14.701,14.709,14.655,14.701,33218,0
2016-07-21,14.665,14.754,14.665,14.683,38007,0
2016-07-22,14.655,14.709,14.647,14.683,29621,0
2016-07-25,14.701,14.727,14.32,14.338,150399,0
2016-07-26,14.384,14.482,14.329,14.482,80773,0
2016-07-27,14.464,14.573,14.384,14.555,68673,0
2016-07-28,14.501,14.564,14.46,14.564,45277,0
2016-07-29,14.599,14.608,14.547,14.591,65134,0
2016-08-01,14.647,14.665,14.547,14.573,41242,0
2016-08-02,14.599,14.599,14.428,14.464,44288,0
2016-08-03,14.474,14.529,14.393,14.51,54627,0
2016-08-04,14.529,14.538,14.446,14.538,51410,0
2016-08-05,14.609,14.674,14.429,14.665,50918,0
2016-08-08,14.709,14.717,14.583,14.655,40018,0
2016-08-09,14.647,14.647,14.555,14.6,39530,0
2016-08-10,14.599,14.633,14.547,14.582,34367,0
2016-08-11,14.591,14.629,14.555,14.582,51294,0
2016-08-12,14.618,14.647,14.591,14.618,28063,0
2016-08-15,14.665,14.674,14.591,14.599,32522,0
2016-08-16,14.564,14.627,14.547,14.609,35406,0
2016-08-17,14.618,14.683,14.547,14.683,49490,0
2016-08-18,14.709,14.782,14.642,14.717,35456,0
2016-08-19,14.674,14.763,14.647,14.665,64368,0
2016-08-22,14.691,14.716,14.635,14.708,35313,0
2016-08-23,14.716,14.927,14.701,14.927,102207,0
2016-08-24,14.927,15.054,14.827,14.853,124757,0
2016-08-25,14.853,14.894,14.617,14.645,67379,0
2016-08-26,14.762,14.801,14.645,14.734,90026,0
2016-08-29,14.762,14.819,14.701,14.819,65332,0
2016-08-30,14.791,14.908,14.747,14.908,48858,0
2016-08-31,14.917,14.932,14.846,14.898,70474,0
2016-09-01,14.898,14.947,14.847,14.917,51638,0
2016-09-02,15.008,15.017,14.937,15.017,24805,0
2016-09-06,15.017,15.043,14.965,15.026,46542,0
2016-09-07,15.026,15.054,14.991,15.035,64220,0
2016-09-08,15.035,15.054,14.998,14.998,37525,0
2016-09-09,14.937,14.947,14.725,14.725,35176,0
2016-09-12,14.645,14.927,14.645,14.853,53975,0
2016-09-13,14.809,14.88,14.725,14.744,39511,0
2016-09-14,14.708,14.801,14.708,14.744,53538,0
2016-09-15,14.753,14.862,14.729,14.862,23160,0
2016-09-16,14.88,14.955,14.827,14.947,48804,0
2016-09-19,14.927,15.044,14.927,14.992,38933,0
2016-09-20,14.965,15.022,14.901,14.965,67601,0
2016-09-21,14.963,15.136,14.963,15.136,41358,0
2016-09-22,15.153,15.19,15.102,15.11,65421,0
2016-09-23,15.062,15.122,15.043,15.072,37239,0
2016-09-26,15.024,15.043,14.962,15.006,34641,0
2016-09-27,15.006,15.217,14.984,15.181,64613,0
2016-09-28,15.229,15.239,15.144,15.229,62195,0
2016-09-29,15.171,15.239,14.981,15.053,47923,0
2016-09-30,15.144,15.229,15.128,15.2,41326,0
2016-10-03,15.181,15.249,15.128,15.249,41805,0
2016-10-04,15.239,15.239,15.082,15.128,31881,0
2016-10-05,15.171,15.171,15.053,15.053,44931,0
2016-10-06,15.072,15.122,14.99,14.998,55511,0
2016-10-07,15.072,15.092,14.945,14.99,38566,0
2016-10-10,15.053,15.069,14.954,14.972,54066,0
2016-10-11,15.006,15.006,14.759,14.806,81126,0
2016-10-12,14.798,14.843,14.74,14.749,55544,0
2016-10-13,14.731,14.788,14.696,14.713,52287,0
2016-10-14,14.778,14.806,14.704,14.769,43772,0
2016-10-17,14.749,14.749,14.557,14.696,59617,0
2016-10-18,14.834,14.851,14.631,14.806,47038,0
2016-10-19,14.778,14.925,14.76,14.925,46873,0
2016-10-20,14.904,15.144,14.795,15.053,82489,0
2016-10-21,15.109,15.219,15.091,15.219,80858,0
2016-10-24,15.292,15.292,15.145,15.171,50289,0
2016-10-25,15.265,15.292,15.227,15.292,78344,0
2016-10-26,15.249,15.31,15.19,15.275,40552,0
2016-10-27,15.292,15.3,15.153,15.153,63807,0
2016-10-28,15.109,15.2,15.089,15.136,15101,0
2016-10-31,15.181,15.199,15.136,15.136,41412,0
2016-11-01,15.2,15.219,15.042,15.091,51127,0
2016-11-02,14.997,15.106,14.894,14.904,37667,0
2016-11-03,14.857,14.961,14.795,14.822,47157,0
2016-11-04,14.785,14.785,14.589,14.589,45685,0
2016-11-07,14.831,14.988,14.718,14.923,90183,0
2016-11-08,14.885,15.014,14.813,14.923,42562,0
2016-11-09,14.997,15.081,14.797,15.081,87032,0
2016-11-10,15.033,15.162,14.988,15.052,96499,0
2016-11-11,14.953,15.153,14.953,15.136,27806,0
2016-11-14,15.136,15.821,15.132,15.555,273329,0
2016-11-15,15.605,16.078,15.561,16.049,119937,0
2016-11-16,15.989,15.989,15.753,15.884,52875,0
2016-11-17,16.068,16.458,15.801,16.255,137466,0
2016-11-18,16.226,16.226,15.892,16.006,90184,0
2016-11-21,15.997,16.225,15.997,16.154,77069,0
2016-11-22,16.162,16.345,16.136,16.225,73058,0
2016-11-23,16.169,16.179,15.947,16.066,54060,0
2016-11-25,16.126,16.468,16.076,16.265,25097,0
2016-11-28,16.206,16.225,15.967,15.987,103108,0
2016-11-29,15.987,16.076,15.889,15.977,81787,0
2016-11-30,16.005,16.038,15.679,15.689,130895,0
2016-12-01,15.724,15.752,15.417,15.434,70127,0
2016-12-02,15.401,15.559,15.173,15.192,106634,0
2016-12-05,15.173,15.391,15.173,15.232,95520,0
2016-12-06,15.242,15.351,15.155,15.351,67386,0
2016-12-07,15.342,15.427,15.232,15.417,84517,0
2016-12-08,15.351,15.427,15.286,15.391,75055,0
2016-12-09,15.417,15.5,15.381,15.443,71156,0
2016-12-12,15.443,15.468,15.401,15.41,59424,0
2016-12-13,15.471,15.471,15.381,15.417,81924,0
2016-12-14,15.371,15.481,15.26,15.434,117641,0
2016-12-15,15.41,15.54,15.41,15.53,49476,0
2016-12-16,15.54,15.759,15.455,15.724,56769,0
2016-12-19,15.788,15.872,15.632,15.838,59675,0
2016-12-20,15.881,15.957,15.749,15.947,67762,0
2016-12-21,15.955,15.955,15.766,15.906,54742,0
2016-12-22,15.887,16.012,15.887,15.95,62492,0
2016-12-23,15.995,15.995,15.835,15.862,31708,0
2016-12-27,15.916,15.935,15.791,15.825,48583,0
2016-12-28,15.795,15.845,15.695,15.695,53829,0
2016-12-29,15.695,15.785,15.616,15.776,51196,0
2016-12-30,15.805,15.83,15.447,15.466,80328,0
2017-01-03,15.579,15.645,14.991,15.075,285456,0
2017-01-04,15.14,15.359,15.14,15.336,69759,0
2017-01-05,15.316,15.515,15.271,15.495,58502,0
2017-01-06,15.476,15.675,15.431,15.675,53578,0
2017-01-09,15.626,15.626,15.495,15.589,37991,0
2017-01-10,15.579,15.645,15.561,15.561,39398,0
2017-01-11,15.589,15.655,15.486,15.579,64064,0
2017-01-12,15.545,15.571,15.457,15.476,37866,0
2017-01-13,15.476,15.626,15.466,15.626,39494,0
2017-01-17,15.555,15.72,15.447,15.535,76209,0
2017-01-18,15.597,15.665,15.571,15.645,50891,0
2017-01-19,15.645,15.685,15.505,15.561,40762,0
2017-01-20,15.595,15.746,15.595,15.737,21687,0
2017-01-23,15.775,15.805,15.737,15.765,74286,0
2017-01-24,15.835,15.926,15.746,15.911,48658,0
2017-01-25,15.936,15.986,15.854,15.916,78875,0
2017-01-26,15.936,16.02,15.936,16.02,60869,0
2017-01-27,16.013,16.038,16.013,16.02,47863,0
2017-01-30,16.02,16.117,15.87,16.107,69711,0
2017-01-31,16.087,16.208,16.03,16.208,82195,0
2017-02-01,16.268,16.305,16.107,16.188,82263,0
2017-02-02,16.171,16.259,16.004,16.004,78399,0
2017-02-03,16.087,16.117,16.03,16.047,57045,0
2017-02-06,15.986,16.1,15.946,16.004,45852,0
2017-02-07,16.004,16.004,15.936,15.936,60135,0
2017-02-08,15.926,15.976,15.916,15.926,65386,0
2017-02-09,15.936,15.967,15.906,15.906,75572,0
2017-02-10,15.87,15.926,15.795,15.887,78595,0
2017-02-13,15.906,15.995,15.862,15.862,70449,0
2017-02-14,15.835,15.976,15.835,15.87,61824,0
2017-02-15,15.825,15.87,15.755,15.775,83874,0
2017-02-16,15.744,15.803,15.651,15.681,82434,0
2017-02-17,15.611,15.905,15.593,15.631,101041,0
2017-02-21,15.744,15.803,15.709,15.783,72356,0
2017-02-22,15.709,15.853,15.691,15.833,67102,0
2017-02-23,15.905,16.077,15.878,16.077,88165,0
2017-02-24,15.935,16.004,15.641,15.671,208229,0
2017-02-27,15.661,15.833,15.661,15.793,94105,0
2017-02-28,15.793,15.793,15.726,15.763,66276,0
2017-03-01,15.823,15.925,15.813,15.843,69228,0
2017-03-02,15.813,15.813,15.651,15.661,64466,0
2017-03-03,15.661,15.753,15.651,15.753,61631,0
2017-03-06,15.651,15.651,15.549,15.593,49290,0
2017-03-07,15.539,15.681,15.499,15.593,95205,0
2017-03-08,15.584,15.631,15.558,15.558,40305,0
2017-03-09,15.499,15.549,15.377,15.397,82056,0
2017-03-10,15.367,15.566,15.367,15.558,65008,0
2017-03-13,15.519,15.611,15.479,15.602,74422,0
2017-03-14,15.529,15.552,15.441,15.539,59759,0
2017-03-15,15.519,15.601,15.489,15.539,22960,0
2017-03-16,15.549,15.602,15.519,15.566,54589,0
2017-03-17,15.549,15.7,15.549,15.611,53333,0
2017-03-20,15.584,15.783,15.584,15.718,83627,0
2017-03-21,15.773,15.793,15.576,15.651,75626,0
2017-03-22,15.496,15.659,15.457,15.546,102982,0
2017-03-23,15.573,15.619,15.526,15.609,44345,0
2017-03-24,15.582,15.582,15.439,15.439,81250,0
2017-03-27,15.333,15.439,15.333,15.41,54106,0
2017-03-28,15.403,15.546,15.403,15.516,39502,0
2017-03-29,15.476,15.546,15.439,15.439,54837,0
2017-03-30,15.439,15.546,15.43,15.526,60868,0
2017-03-31,15.536,15.555,15.486,15.555,76576,0
2017-04-03,15.555,15.555,15.403,15.506,91172,0
2017-04-04,15.439,15.526,15.42,15.526,71461,0
2017-04-05,15.546,15.609,15.439,15.439,115166,0
2017-04-06,15.457,15.506,15.42,15.506,77351,0
2017-04-07,15.457,15.609,15.439,15.582,42513,0
2017-04-10,15.591,15.609,15.496,15.591,46146,0
2017-04-11,15.563,15.591,15.476,15.536,45774,0
2017-04-12,15.526,15.649,15.516,15.649,32414,0
2017-04-13,15.619,15.735,15.609,15.609,55088,0
2017-04-17,15.619,15.689,15.619,15.669,37706,0
2017-04-18,15.629,15.735,15.629,15.679,39258,0
2017-04-19,15.697,15.746,15.628,15.647,77641,0
2017-04-20,15.657,15.771,15.647,15.733,60374,0
2017-04-21,15.781,15.801,15.677,15.771,33951,0
2017-04-24,15.851,15.859,15.771,15.821,45960,0
2017-04-25,15.877,16.013,15.851,16.013,69086,0
2017-04-26,16.049,16.049,15.955,15.985,44000,0
2017-04-27,15.995,16.021,15.925,16.021,46883,0
2017-04-28,15.995,16.109,15.995,16.013,54281,0
2017-05-01,16.069,16.069,15.985,16.039,51700,0
2017-05-02,16.004,16.031,15.955,15.965,79895,0
2017-05-03,15.925,15.965,15.905,15.935,49810,0
2017-05-04,15.915,15.985,15.859,15.886,70371,0
2017-05-05,15.859,15.975,15.859,15.886,65313,0
2017-05-08,15.915,15.955,15.877,15.925,42482,0
2017-05-09,15.925,15.965,15.895,15.905,49341,0
2017-05-10,15.955,15.955,15.886,15.905,54539,0
2017-05-11,15.895,15.945,15.868,15.868,34037,0
2017-05-12,15.859,16.039,15.859,15.955,40806,0
2017-05-15,15.935,15.995,15.925,15.965,59564,0
2017-05-16,15.965,16.013,15.905,15.905,21756,0
2017-05-17,15.859,15.939,15.801,15.848,102081,0
2017-05-18,15.791,15.877,15.741,15.841,51577,0
2017-05-19,15.859,15.937,15.859,15.925,36989,0
2017-05-22,16.003,16.02,15.963,15.983,36141,0
2017-05-23,15.993,16.03,15.963,15.973,68545,0
2017-05-24,15.973,16.038,15.953,15.953,75955,0
2017-05-25,15.963,16.038,15.933,15.953,75377,0
2017-05-26,15.913,16.02,15.903,15.943,69962,0
2017-05-30,15.913,15.953,15.875,15.875,64443,0
2017-05-31,15.913,15.963,15.848,15.875,55801,0
2017-06-01,15.893,15.976,15.866,15.892,114160,0
2017-06-02,15.875,15.884,15.818,15.875,64346,0
2017-06-05,15.848,15.884,15.768,15.808,101761,0
2017-06-06,15.768,15.799,15.703,15.748,71749,0
2017-06-07,15.768,15.788,15.703,15.767,70191,0
2017-06-08,15.748,15.768,15.673,15.768,58796,0
2017-06-09,15.768,15.828,15.739,15.818,71654,0
2017-06-12,15.798,15.798,15.673,15.73,75076,0
2017-06-13,15.721,15.778,15.673,15.778,79719,0
2017-06-14,15.748,15.763,15.643,15.673,95647,0
2017-06-15,15.653,15.788,15.623,15.768,67603,0
2017-06-16,15.788,15.857,15.73,15.818,83823,0
2017-06-19,15.913,15.913,15.828,15.848,47761,0
2017-06-20,15.848,15.875,15.782,15.798,66987,0
2017-06-21,15.855,15.855,15.709,15.709,48983,0
2017-06-22,15.718,15.816,15.718,15.796,39558,0
2017-06-23,15.826,15.884,15.767,15.874,82592,0
2017-06-26,15.884,15.932,15.846,15.874,53729,0
2017-06-27,15.922,15.952,15.796,15.796,71801,0
2017-06-28,15.865,15.922,15.837,15.862,44320,0
2017-06-29,15.912,15.912,15.746,15.786,51445,0
2017-06-30,15.902,15.972,15.826,15.972,87140,0
2017-07-03,16.03,16.038,15.922,15.992,30243,0
2017-07-05,16.03,16.058,15.964,16.02,43054,0
2017-07-06,15.992,16.048,15.992,16.038,51280,0
2017-07-07,16.02,16.068,15.982,16.068,41492,0
2017-07-10,16.048,16.098,15.978,16.02,52062,0
2017-07-11,16.038,16.108,15.982,16.088,42137,0
2017-07-12,16.118,16.138,16.078,16.078,51818,0
2017-07-13,16.128,16.148,16.078,16.118,39783,0
2017-07-14,16.148,16.167,16.088,16.157,31630,0
2017-07-17,16.118,16.204,16.108,16.108,40470,0
2017-07-18,16.176,16.244,16.176,16.224,62329,0
2017-07-19,16.294,16.304,16.229,16.254,37647,0
2017-07-20,16.313,16.341,16.217,16.322,49122,0
2017-07-21,16.234,16.371,16.234,16.341,49098,0
2017-07-24,16.371,16.391,16.319,16.351,50440,0
2017-07-25,16.351,16.411,16.322,16.341,35575,0
2017-07-26,16.351,16.47,16.351,16.421,69718,0
2017-07-27,16.441,16.47,16.308,16.361,41765,0
2017-07-28,16.361,16.401,16.325,16.361,36954,0
2017-07-31,16.411,16.47,16.331,16.331,86878,0
2017-08-01,16.411,16.441,16.361,16.411,53316,0
2017-08-02,16.451,16.459,16.306,16.349,65153,0
2017-08-03,16.331,16.381,16.304,16.313,56913,0
2017-08-04,16.38,16.381,16.316,16.341,24168,0
2017-08-07,16.391,16.401,16.351,16.371,49425,0
2017-08-08,16.381,16.421,16.294,16.322,65660,0
2017-08-09,16.313,16.371,16.284,16.313,35648,0
2017-08-10,16.254,16.341,15.631,15.773,219177,0
2017-08-11,15.577,16.037,15.42,15.94,191500,0
2017-08-14,16.107,16.184,16.057,16.184,46092,0
2017-08-15,16.224,16.224,16.127,16.204,30625,0
2017-08-16,16.224,16.319,16.184,16.214,87092,0
2017-08-17,16.234,16.244,16.018,16.028,59496,0
2017-08-18,16.028,16.107,15.99,16.037,31220,0
2017-08-21,16.107,16.107,15.97,16.107,52207,0
2017-08-22,16.185,16.205,16.107,16.195,46704,0
2017-08-23,16.175,16.214,16.13,16.166,31758,0
2017-08-24,16.195,16.195,16.107,16.195,18081,0
2017-08-25,16.195,16.195,16.077,16.087,42278,0
2017-08-28,16.137,16.235,16.137,16.147,61220,0
2017-08-29,16.156,16.215,16.147,16.166,38446,0
2017-08-30,16.137,16.215,16.137,16.205,40606,0
2017-08-31,16.275,16.275,16.185,16.185,53083,0
2017-09-01,16.245,16.314,16.235,16.235,58393,0
2017-09-05,16.195,16.245,16.117,16.195,44684,0
2017-09-06,16.245,16.265,16.147,16.205,62128,0
2017-09-07,16.245,16.255,16.215,16.255,30191,0
2017-09-08,16.265,16.305,16.225,16.245,31919,0
2017-09-11,16.333,16.353,16.255,16.353,36663,0
2017-09-12,16.295,16.34,16.255,16.275,77567,0
2017-09-13,16.245,16.363,16.245,16.305,56052,0
2017-09-14,16.305,16.343,16.276,16.333,46377,0
2017-09-15,16.333,16.413,16.285,16.383,54468,0
2017-09-18,16.403,16.423,16.383,16.413,56617,0
2017-09-19,16.443,16.453,16.373,16.453,34990,0
2017-09-20,16.423,16.531,16.423,16.531,56800,0
2017-09-21,16.551,16.551,16.452,16.501,63610,0
2017-09-22,16.432,16.541,16.423,16.481,38176,0
2017-09-25,16.462,16.561,16.462,16.541,46982,0
2017-09-26,16.571,16.571,16.519,16.531,62877,0
2017-09-27,16.591,16.601,16.542,16.591,41720,0
2017-09-28,16.581,16.601,16.531,16.591,32354,0
2017-09-29,16.65,16.68,16.598,16.64,53779,0
2017-10-02,16.7,16.71,16.611,16.64,67056,0
2017-10-03,16.621,16.73,16.601,16.73,64439,0
2017-10-04,16.71,16.72,16.65,16.7,39710,0
2017-10-05,16.71,16.71,16.64,16.66,51445,0
2017-10-06,16.65,16.7,16.631,16.7,23977,0
2017-10-09,16.69,16.7,16.64,16.64,37765,0
2017-10-10,16.65,16.789,16.64,16.74,74536,0
2017-10-11,16.73,16.799,16.71,16.77,26402,0
2017-10-12,16.77,16.829,16.72,16.819,58795,0
2017-10-13,16.819,16.953,16.779,16.829,39667,0
2017-10-16,16.849,16.879,16.69,16.7,51203,0
2017-10-17,16.74,16.74,16.63,16.7,83485,0
2017-10-18,16.72,16.819,16.63,16.65,77099,0
2017-10-19,16.621,16.63,16.551,16.571,58578,0
2017-10-20,16.621,16.7,16.581,16.7,48659,0
2017-10-23,16.68,16.68,16.6,16.6,58989,0
2017-10-24,16.58,16.59,16.45,16.48,80836,0
2017-10-25,16.51,16.57,16.42,16.48,56891,0
2017-10-26,16.54,16.56,16.4729,16.51,76833,0
2017-10-27,16.55,16.64,16.54,16.57,73132,0
2017-10-30,16.5228,16.6,16.5228,16.54,54310,0
2017-10-31,16.6,16.61,16.5301,16.54,54898,0
2017-11-01,16.61,16.65,16.55,16.58,41508,0
2017-11-02,16.59,16.63,16.55,16.63,53011,0
2017-11-03,16.63,16.63,16.56,16.58,44693,0
2017-11-06,16.61,16.66,16.58,16.6,43601,0
2017-11-07,16.64,16.69,16.6,16.6,84348,0
2017-11-08,16.64,16.66,16.574,16.6,28142,0
2017-11-09,16.5,16.62,16.48,16.58,52172,0
2017-11-10,16.59,16.6068,16.55,16.592,30758,0
