Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.2849,3.3371,3.2849,3.3196,21037,0
2005-02-28,3.3196,3.3371,3.3196,3.3196,45018,0
2005-03-01,3.3313,3.3601,3.3313,3.3429,55448,0
2005-03-02,3.3313,3.3601,3.3313,3.3601,10434,0
2005-03-03,3.3601,3.3601,3.3196,3.3313,44320,0
2005-03-04,3.3258,3.3429,3.3196,3.3196,26594,0
2005-03-07,3.3196,3.3429,3.3031,3.3031,33018,0
2005-03-08,3.2965,3.3142,3.2277,3.2509,39100,0
2005-03-09,3.2277,3.3081,3.2225,3.2799,50757,0
2005-03-10,3.2509,3.2684,3.2225,3.2225,35108,0
2005-03-11,3.2105,3.2392,3.1932,3.2336,18424,0
2005-03-14,3.2277,3.2277,3.205,3.2164,11471,0
2005-03-15,3.1759,3.2105,3.1647,3.1759,13386,0
2005-03-16,3.1647,3.1647,3.0206,3.0264,118707,0
2005-03-17,3.0435,3.0723,3.0264,3.061,40834,0
2005-03-18,3.0782,3.0782,3.0377,3.0435,40671,0
2005-03-21,3.0206,3.0496,3.0092,3.015,32324,0
2005-03-22,3.0034,3.0092,2.9634,2.9747,70040,0
2005-03-23,2.9576,2.9576,2.8538,2.8997,133307,0
2005-03-24,2.877,2.946,2.8656,2.877,38239,0
2005-03-28,2.8997,2.9518,2.8826,2.8884,77692,0
2005-03-29,2.8826,2.9227,2.8826,2.9227,33018,0
2005-03-30,2.8826,2.9399,2.8826,2.9399,42231,0
2005-03-31,2.9576,2.9864,2.9344,2.9399,41187,0
2005-04-01,2.9977,3.0496,2.9688,3.0496,63094,0
2005-04-04,3.0092,3.1069,2.9977,3.0723,57530,0
2005-04-05,3.0377,3.0897,3.0323,3.0897,46926,0
2005-04-06,3.0551,3.1125,3.0496,3.1012,17723,0
2005-04-07,3.0435,3.0782,3.0377,3.0377,27806,0
2005-04-08,3.0377,3.0723,3.0377,3.0668,32324,0
2005-04-11,3.0782,3.1012,3.0323,3.0323,25375,0
2005-04-12,3.015,3.0377,2.9344,2.946,128961,0
2005-04-13,2.9227,2.9576,2.9227,2.9518,23466,0
2005-04-14,2.946,2.9747,2.9344,2.9634,45534,0
2005-04-15,2.9576,2.9634,2.9399,2.9576,40148,0
2005-04-18,2.9864,2.9864,2.9054,2.9634,37194,0
2005-04-19,2.946,2.9977,2.9344,2.9977,26767,0
2005-04-20,2.9399,2.9917,2.9174,2.9864,22073,0
2005-04-21,2.946,2.9917,2.946,2.9747,20853,0
2005-04-22,3.0323,3.0668,2.9864,2.9917,47450,0
2005-04-25,2.9977,3.0323,2.9576,2.9634,38062,0
2005-04-26,2.9634,2.9977,2.946,2.9977,17901,0
2005-04-27,2.9634,2.9917,2.9576,2.9917,16689,0
2005-04-28,2.9804,2.9977,2.9576,2.9747,12168,0
2005-04-29,3.0323,3.0323,2.9576,2.9576,41546,0
2005-05-02,2.9518,3.0206,2.9399,2.9864,32503,0
2005-05-03,2.9864,3.015,2.9864,2.9864,8346,0
2005-05-04,2.9518,3.0034,2.946,2.9977,58217,0
2005-05-05,3.0034,3.0496,2.9747,2.9804,45880,0
2005-05-06,2.9688,2.9917,2.9688,2.9804,21037,0
2005-05-09,2.9688,2.9747,2.946,2.9688,37538,0
2005-05-10,2.9634,2.9747,2.946,2.9747,22768,0
2005-05-11,2.9977,3.0034,2.9576,2.9864,50056,0
2005-05-12,2.9747,2.9804,2.9576,2.9804,12168,0
2005-05-13,3.0377,3.0435,2.9917,2.9917,74731,0
2005-05-16,3.015,3.015,2.9688,2.9917,32678,0
2005-05-17,2.9747,3.0264,2.9688,3.0034,29370,0
2005-05-18,2.9917,3.0496,2.9917,3.0092,13902,0
2005-05-19,3.0206,3.0435,2.9977,3.0435,8864,0
2005-05-20,3.0264,3.061,3.0264,3.0323,10951,0
2005-05-23,3.0206,3.0206,3.0092,3.0206,16337,0
2005-05-24,3.015,3.0377,3.0034,3.0377,23637,0
2005-05-25,3.0435,3.061,3.0323,3.0496,24683,0
2005-05-26,3.0377,3.0668,3.0323,3.0323,25724,0
2005-05-27,3.0377,3.0668,3.0377,3.0668,8864,0
2005-05-31,3.061,3.0782,3.0323,3.0782,27980,0
2005-06-01,3.0551,3.1414,3.0551,3.1012,33191,0
2005-06-02,3.1359,3.1474,3.0841,3.1359,37016,0
2005-06-03,3.1531,3.1531,3.1069,3.1069,23811,0
2005-06-06,3.0955,3.1244,3.0955,3.1244,17901,0
2005-06-07,3.1359,3.1474,3.1125,3.1359,25025,0
2005-06-08,3.1359,3.1587,3.0955,3.1414,50580,0
2005-06-09,3.1359,3.1759,3.1012,3.1647,42231,0
2005-06-10,3.1704,3.1759,3.1414,3.1531,28157,0
2005-06-13,3.0841,3.1647,3.0841,3.1069,34582,0
2005-06-14,3.0955,3.1932,3.0955,3.1704,77692,0
2005-06-15,3.1359,3.2336,3.1244,3.1759,32844,0
2005-06-16,3.1359,3.2392,3.1244,3.2392,62220,0
2005-06-17,3.2105,3.2738,3.1704,3.1991,19112,0
2005-06-20,3.1932,3.2392,3.1587,3.1991,18944,0
2005-06-21,3.1647,3.2509,3.1647,3.2225,14257,0
2005-06-22,3.1991,3.2684,3.1474,3.1474,47099,0
2005-06-23,3.1474,3.1531,3.1359,3.1359,25550,0
2005-06-24,3.1359,3.1474,3.1125,3.1185,36144,0
2005-06-27,3.1647,3.1647,3.1185,3.1647,65002,0
2005-06-28,3.1647,3.1704,3.1647,3.1647,3651,0
2005-06-29,3.1297,3.1587,3.1297,3.1587,6776,0
2005-06-30,3.1531,3.1531,3.1297,3.1414,24507,0
2005-07-01,3.1297,3.1932,3.1244,3.1932,37714,0
2005-07-05,3.1932,3.1991,3.1474,3.1991,29548,0
2005-07-06,3.1647,3.1877,3.1297,3.1704,5737,0
2005-07-07,3.1932,3.1932,3.1647,3.1877,19646,0
2005-07-08,3.1932,3.1991,3.1647,3.1932,42056,0
2005-07-11,3.1759,3.1991,3.1704,3.1759,13724,0
2005-07-12,3.1759,3.1991,3.1759,3.1991,20331,0
2005-07-13,3.1759,3.2225,3.1759,3.2225,8689,0
2005-07-14,3.1932,3.2965,3.1877,3.2965,28327,0
2005-07-15,3.2567,3.3031,3.2225,3.2509,25893,0
2005-07-18,3.2799,3.3081,3.2509,3.3081,8173,0
2005-07-19,3.2849,3.3081,3.2849,3.3081,8689,0
2005-07-20,3.2965,3.2965,3.2684,3.2913,21720,0
2005-07-21,3.2849,3.2913,3.2567,3.2799,13386,0
2005-07-22,3.2913,3.2965,3.2624,3.2624,5211,0
2005-07-25,3.2567,3.2738,3.2225,3.2225,38415,0
2005-07-26,3.2799,3.2913,3.2392,3.2392,67264,0
2005-07-27,3.2105,3.2684,3.205,3.2684,29548,0
2005-07-28,3.2509,3.2799,3.2509,3.2624,11123,0
2005-07-29,3.3031,3.3031,3.205,3.2624,21720,0
2005-08-01,3.2567,3.2567,3.2225,3.2392,20153,0
2005-08-02,3.2392,3.2624,3.2392,3.2624,13032,0
2005-08-03,3.3031,3.3031,3.2509,3.2567,10073,0
2005-08-04,3.2509,3.2799,3.1932,3.1932,45368,0
2005-08-05,3.1991,3.2336,3.1759,3.205,33018,0
2005-08-08,3.2164,3.2164,3.1359,3.1359,63607,0
2005-08-09,3.1359,3.1647,3.1125,3.1474,111413,0
2005-08-10,3.0897,3.1759,3.0897,3.1704,30586,0
2005-08-11,3.1244,3.1531,3.1244,3.1531,13032,0
2005-08-12,3.1297,3.1474,3.1297,3.1359,9565,0
2005-08-15,3.1531,3.1531,3.1414,3.1474,2955,0
2005-08-16,3.1531,3.1704,3.1531,3.1704,12168,0
2005-08-17,3.1125,3.1704,3.1125,3.1414,24852,0
2005-08-18,3.1244,3.1704,3.1244,3.1531,21037,0
2005-08-19,3.1474,3.1704,3.1474,3.1704,20153,0
2005-08-22,3.1647,3.182,3.1531,3.1704,37714,0
2005-08-23,3.1531,3.1991,3.1531,3.1991,28671,0
2005-08-24,3.1759,3.2164,3.1704,3.2164,37887,0
2005-08-25,3.1991,3.2164,3.1531,3.1991,53182,0
2005-08-26,3.1991,3.2164,3.1647,3.182,43278,0
2005-08-29,3.182,3.182,3.1474,3.1474,35290,0
2005-08-30,3.1474,3.182,3.1474,3.1474,33894,0
2005-08-31,3.1531,3.1647,3.1244,3.1244,42928,0
2005-09-01,3.1414,3.182,3.1297,3.1759,28848,0
2005-09-02,3.1531,3.182,3.1531,3.182,10255,0
2005-09-06,3.1647,3.1932,3.1647,3.1704,19814,0
2005-09-07,3.1531,3.205,3.1531,3.205,21210,0
2005-09-08,3.182,3.2277,3.182,3.205,43800,0
2005-09-09,3.1704,3.2336,3.1704,3.2336,36671,0
2005-09-12,3.1932,3.2225,3.1932,3.2225,26767,0
2005-09-13,3.182,3.2164,3.182,3.2164,33372,0
2005-09-14,3.2225,3.2225,3.1704,3.182,42056,0
2005-09-15,3.1244,3.1991,3.1244,3.1991,11295,0
2005-09-16,3.1704,3.1991,3.1704,3.1932,23811,0
2005-09-19,3.1704,3.1991,3.1647,3.1991,37887,0
2005-09-20,3.1414,3.1932,3.1414,3.1587,19646,0
2005-09-21,3.1647,3.1704,3.1531,3.1587,7474,0
2005-09-22,3.1704,3.1704,3.1244,3.1244,20507,0
2005-09-23,3.1069,3.1069,3.0782,3.0841,44664,0
2005-09-26,3.0955,3.1069,3.0323,3.0323,39797,0
2005-09-27,3.0668,3.0668,2.9688,2.9977,110876,0
2005-09-28,2.9977,3.1069,2.9864,3.0206,71258,0
2005-09-29,3.0496,3.0841,3.015,3.0841,18599,0
2005-09-30,3.0897,3.1012,3.0496,3.0897,16510,0
2005-10-03,3.0668,3.1185,3.0206,3.0897,28157,0
2005-10-04,3.061,3.1069,3.061,3.061,19646,0
2005-10-05,3.0551,3.0723,3.0323,3.0323,16160,0
2005-10-06,3.0323,3.0323,2.9917,3.0206,54574,0
2005-10-07,3.015,3.015,2.9804,3.015,28327,0
2005-10-10,3.0034,3.0435,2.9518,2.9518,41187,0
2005-10-11,2.9227,2.9576,2.9054,2.9054,66734,0
2005-10-12,2.8997,2.8997,2.8656,2.8826,113321,0
2005-10-13,2.8656,2.877,2.825,2.825,83598,0
2005-10-14,2.8483,2.8656,2.825,2.8483,19814,0
2005-10-17,2.8483,2.877,2.8191,2.8656,57703,0
2005-10-18,2.8597,2.8707,2.8483,2.8483,24852,0
2005-10-19,2.8483,2.8538,2.842,2.842,24507,0
2005-10-20,2.8191,2.8707,2.8136,2.8307,51621,0
2005-10-21,2.8538,2.8656,2.7907,2.842,27806,0
2005-10-24,2.877,2.877,2.8307,2.8307,8689,0
2005-10-25,2.8191,2.8483,2.8191,2.8307,15118,0
2005-10-26,2.8483,2.8707,2.8483,2.8656,29197,0
2005-10-27,2.877,2.8941,2.8656,2.8941,6260,0
2005-10-28,2.8941,2.8941,2.8597,2.877,6603,0
2005-10-31,2.8941,2.9054,2.8077,2.825,35803,0
2005-11-01,2.8307,2.8707,2.8307,2.8367,28848,0
2005-11-02,2.8597,2.8597,2.8191,2.8538,20679,0
2005-11-03,2.825,2.8656,2.825,2.8538,34762,0
2005-11-04,2.8538,2.8597,2.8307,2.8597,24328,0
2005-11-07,2.8307,2.8597,2.8077,2.8538,34408,0
2005-11-08,2.8191,2.8307,2.8022,2.8077,55966,0
2005-11-09,2.7964,2.825,2.7673,2.8022,64132,0
2005-11-10,2.7504,2.7907,2.7386,2.7733,34762,0
2005-11-11,2.7443,2.779,2.7443,2.7504,17382,0
2005-11-14,2.7443,2.7618,2.7213,2.756,39454,0
2005-11-15,2.6983,2.7329,2.6983,2.7043,69866,0
2005-11-16,2.6929,2.7329,2.6815,2.6929,59782,0
2005-11-17,2.6868,2.716,2.6701,2.6753,63607,0
2005-11-18,2.71,2.71,2.6636,2.6636,35803,0
2005-11-21,2.6636,2.7043,2.6636,2.6929,27980,0
2005-11-22,2.6929,2.716,2.6753,2.6929,31803,0
2005-11-23,2.6983,2.6983,2.6583,2.6929,36851,0
2005-11-25,2.6753,2.6929,2.6408,2.6636,30586,0
2005-11-28,2.6929,2.6983,2.6701,2.6983,105493,0
2005-11-29,2.6983,2.6983,2.6753,2.6929,7297,0
2005-11-30,2.6929,2.6929,2.6701,2.6868,61698,0
2005-12-01,2.6701,2.7043,2.6701,2.6868,38062,0
2005-12-02,2.6868,2.6983,2.6815,2.6983,13557,0
2005-12-05,2.6983,2.7272,2.6983,2.71,47796,0
2005-12-06,2.71,2.716,2.6868,2.6868,39100,0
2005-12-07,2.6753,2.6815,2.6636,2.6636,17382,0
2005-12-08,2.6636,2.6868,2.6408,2.6701,55798,0
2005-12-09,2.6636,2.6815,2.6408,2.6467,26073,0
2005-12-12,2.6467,2.6467,2.6293,2.6467,37016,0
2005-12-13,2.6353,2.6583,2.6175,2.6353,55262,0
2005-12-14,2.624,2.6701,2.6175,2.6583,62048,0
2005-12-15,2.6583,2.6701,2.6353,2.6583,52839,0
2005-12-16,2.6583,2.6636,2.6123,2.6293,93505,0
2005-12-19,2.6293,2.6701,2.6293,2.6408,51095,0
2005-12-20,2.6467,2.6815,2.624,2.6701,46926,0
2005-12-21,2.6753,2.6815,2.6353,2.6353,71777,0
2005-12-22,2.6353,2.6467,2.624,2.624,46582,0
2005-12-23,2.6175,2.6815,2.6175,2.6753,91419,0
2005-12-27,2.6815,2.6929,2.6753,2.6929,41891,0
2005-12-28,2.6753,2.7043,2.6753,2.6868,26073,0
2005-12-29,2.7043,2.7043,2.6868,2.6929,28506,0
2005-12-30,2.6983,2.7213,2.6815,2.6983,74559,0
2006-01-03,2.7213,2.7386,2.7043,2.7329,37016,0
2006-01-04,2.7213,2.7907,2.7213,2.7907,46926,0
2006-01-05,2.7618,2.8077,2.7443,2.779,58399,0
2006-01-06,2.7847,2.8136,2.7733,2.7907,32844,0
2006-01-09,2.7907,2.8483,2.7847,2.825,83947,0
2006-01-10,2.8022,2.825,2.8022,2.8022,33191,0
2006-01-11,2.7733,2.842,2.7733,2.8191,67957,0
2006-01-12,2.7964,2.8077,2.779,2.8022,27635,0
2006-01-13,2.8077,2.8077,2.7673,2.7733,33541,0
2006-01-17,2.7907,2.7907,2.7386,2.7386,43278,0
2006-01-18,2.7386,2.7618,2.7386,2.7443,38586,0
2006-01-19,2.7329,2.7673,2.716,2.7673,78215,0
2006-01-20,2.7673,2.7673,2.7504,2.7504,6776,0
2006-01-23,2.779,2.7847,2.7504,2.7733,17382,0
2006-01-24,2.7618,2.7847,2.7618,2.7847,14941,0
2006-01-25,2.7733,2.8077,2.7618,2.7673,60484,0
2006-01-26,2.7847,2.8077,2.7733,2.7964,42928,0
2006-01-27,2.7733,2.8077,2.7673,2.7733,29548,0
2006-01-30,2.7504,2.7733,2.7504,2.7618,93505,0
2006-01-31,2.7673,2.7673,2.7386,2.7618,80818,0
2006-02-01,2.7618,2.8191,2.7329,2.8191,141126,0
2006-02-02,2.8136,2.8136,2.779,2.779,6776,0
2006-02-03,2.7847,2.8136,2.7847,2.7964,22595,0
2006-02-06,2.7907,2.8077,2.7847,2.7964,18254,0
2006-02-07,2.7964,2.8077,2.7907,2.7907,27980,0
2006-02-08,2.7907,2.8022,2.7618,2.779,51799,0
2006-02-09,2.7847,2.7847,2.7733,2.7847,4864,0
2006-02-10,2.7847,2.7964,2.756,2.7733,29897,0
2006-02-13,2.7504,2.7618,2.7443,2.7618,17552,0
2006-02-14,2.7443,2.7847,2.7443,2.7847,10779,0
2006-02-15,2.7847,2.7964,2.7618,2.7618,15643,0
2006-02-16,2.7964,2.7964,2.7443,2.779,57872,0
2006-02-17,2.756,2.7847,2.756,2.7847,28848,0
2006-02-21,2.7618,2.8077,2.7618,2.8077,61356,0
2006-02-22,2.779,2.8191,2.779,2.779,49709,0
2006-02-23,2.779,2.8022,2.779,2.779,7997,0
2006-02-24,2.779,2.8136,2.779,2.7964,25375,0
2006-02-27,2.8191,2.8307,2.7964,2.8191,50924,0
2006-02-28,2.8367,2.842,2.8191,2.8307,25724,0
2006-03-01,2.8483,2.8483,2.8307,2.8307,23980,0
2006-03-02,2.8307,2.8483,2.825,2.842,25025,0
2006-03-03,2.8191,2.8367,2.7618,2.7618,78564,0
2006-03-06,2.756,2.8022,2.7504,2.7504,59266,0
2006-03-07,2.7618,2.7618,2.7213,2.7504,42231,0
2006-03-08,2.7329,2.7504,2.7043,2.7504,17030,0
2006-03-09,2.7329,2.7673,2.7329,2.7504,14604,0
2006-03-10,2.7386,2.779,2.716,2.756,29725,0
2006-03-13,2.7043,2.756,2.7043,2.71,34943,0
2006-03-14,2.71,2.7443,2.6929,2.7272,56135,0
2006-03-15,2.7272,2.7329,2.716,2.716,14768,0
2006-03-16,2.71,2.7847,2.71,2.7733,48666,0
2006-03-17,2.7443,2.7847,2.7443,2.779,28506,0
2006-03-20,2.7618,2.7673,2.7443,2.756,26938,0
2006-03-21,2.7443,2.7733,2.7386,2.7504,35456,0
2006-03-22,2.7329,2.779,2.7329,2.7443,48496,0
2006-03-23,2.7443,2.7847,2.7443,2.7504,15474,0
2006-03-24,2.7443,2.779,2.7443,2.7733,37714,0
2006-03-27,2.7733,2.779,2.7443,2.779,32503,0
2006-03-28,2.7847,2.7964,2.7504,2.7673,48840,0
2006-03-29,2.7847,2.7964,2.7673,2.7964,11295,0
2006-03-30,2.7964,2.8022,2.7733,2.7907,47796,0
2006-03-31,2.779,2.8191,2.779,2.7964,39634,0
2006-04-03,2.7964,2.8191,2.7907,2.7907,26594,0
2006-04-04,2.7907,2.8136,2.7907,2.7907,20507,0
2006-04-05,2.7907,2.8022,2.7847,2.8022,26073,0
2006-04-06,2.7847,2.7907,2.779,2.7907,2955,0
2006-04-07,2.7673,2.8022,2.7673,2.7673,68130,0
2006-04-10,2.7618,2.7964,2.756,2.7618,45534,0
2006-04-11,2.7673,2.7733,2.7504,2.7673,33372,0
2006-04-12,2.7443,2.7673,2.716,2.7386,39100,0
2006-04-13,2.7329,2.7504,2.716,2.716,18944,0
2006-04-17,2.716,2.716,2.6636,2.6983,62743,0
2006-04-18,2.6983,2.7272,2.6868,2.7213,35970,0
2006-04-19,2.7618,2.7618,2.7272,2.7329,67610,0
2006-04-20,2.7272,2.7504,2.71,2.7329,19112,0
2006-04-21,2.71,2.756,2.71,2.7504,24159,0
2006-04-24,2.7504,2.756,2.71,2.7443,22944,0
2006-04-25,2.7443,2.7443,2.7043,2.716,19112,0
2006-04-26,2.6929,2.7272,2.6929,2.7213,32324,0
2006-04-27,2.7272,2.7272,2.7043,2.7272,12684,0
2006-04-28,2.7504,2.7504,2.7329,2.7504,15815,0
2006-05-01,2.7504,2.7618,2.7272,2.7272,17901,0
2006-05-02,2.7329,2.7618,2.7329,2.7329,33541,0
2006-05-03,2.7673,2.7733,2.7329,2.7329,19290,0
2006-05-04,2.7329,2.7618,2.7272,2.7272,26767,0
2006-05-05,2.7272,2.779,2.7272,2.7443,47274,0
2006-05-08,2.7504,2.8077,2.7443,2.8077,49709,0
2006-05-09,2.7907,2.7907,2.756,2.756,41187,0
2006-05-10,2.756,2.7847,2.756,2.7847,40326,0
2006-05-11,2.232,2.7907,2.232,2.756,51799,0
2006-05-12,2.7733,2.7733,2.7443,2.7443,15643,0
2006-05-15,2.756,2.756,2.7272,2.7272,13557,0
2006-05-16,2.7504,2.756,2.7272,2.756,25550,0
2006-05-17,2.7907,2.8022,2.7213,2.7329,43109,0
2006-05-18,2.7213,2.756,2.7213,2.7213,9565,0
2006-05-19,2.7213,2.7386,2.71,2.71,16860,0
2006-05-22,2.7329,2.7443,2.7213,2.7443,24683,0
2006-05-23,2.7443,2.7443,2.7329,2.7329,4169,0
2006-05-24,2.7272,2.7272,2.6701,2.6753,34582,0
2006-05-25,2.7043,2.71,2.6868,2.71,31455,0
2006-05-26,2.7213,2.7213,2.6815,2.7043,37368,0
2006-05-30,2.7043,2.716,2.6929,2.716,4169,0
2006-05-31,2.7213,2.7386,2.6868,2.716,27980,0
2006-06-01,2.6868,2.7272,2.6868,2.7213,28157,0
2006-06-02,2.71,2.7443,2.7043,2.7443,30235,0
2006-06-05,2.756,2.7618,2.7386,2.7618,44492,0
2006-06-06,2.7386,2.7733,2.7386,2.756,11295,0
2006-06-07,2.7618,2.7618,2.7386,2.7386,1739,0
2006-06-08,2.7329,2.756,2.7329,2.756,8864,0
2006-06-09,2.7504,2.7618,2.7443,2.7618,41368,0
2006-06-12,2.7618,2.7733,2.7329,2.7329,46233,0
2006-06-13,2.71,2.7213,2.71,2.71,5909,0
2006-06-14,2.716,2.7443,2.71,2.71,27287,0
2006-06-15,2.6983,2.7443,2.6868,2.7043,36671,0
2006-06-16,2.7329,2.7329,2.7043,2.7043,8689,0
2006-06-19,2.7329,2.7329,2.7213,2.7329,14432,0
2006-06-20,2.7329,2.7329,2.71,2.71,5211,0
2006-06-21,2.7329,2.7329,2.7043,2.71,30760,0
2006-06-22,2.6868,2.7043,2.6868,2.6929,10434,0
2006-06-23,2.6815,2.71,2.6815,2.7043,12684,0
2006-06-26,2.6929,2.6929,2.6753,2.6868,9210,0
2006-06-27,2.6868,2.6868,2.6636,2.6753,6431,0
2006-06-28,2.6583,2.6868,2.6293,2.6525,20153,0
2006-06-29,2.6525,2.6815,2.6467,2.6583,29897,0
2006-06-30,2.6467,2.7213,2.6467,2.7213,58217,0
2006-07-03,2.6753,2.7504,2.6753,2.716,26245,0
2006-07-05,2.6983,2.7443,2.6983,2.7329,14076,0
2006-07-06,2.7504,2.7504,2.716,2.716,6603,0
2006-07-07,2.716,2.7673,2.71,2.7443,13386,0
2006-07-10,2.7733,2.7733,2.716,2.7272,25375,0
2006-07-11,2.7213,2.7673,2.71,2.7504,19646,0
2006-07-12,2.6983,2.716,2.6929,2.6929,10603,0
2006-07-13,2.6868,2.6929,2.6583,2.6753,24683,0
2006-07-14,2.7043,2.716,2.6753,2.6753,37368,0
2006-07-17,2.6753,2.71,2.6753,2.7043,18424,0
2006-07-18,2.6753,2.6983,2.6701,2.6929,19290,0
2006-07-19,2.6701,2.7043,2.6701,2.6753,20679,0
2006-07-20,2.6753,2.71,2.6753,2.71,6083,0
2006-07-21,2.6815,2.716,2.6815,2.716,6260,0
2006-07-24,2.6815,2.716,2.6815,2.6929,59962,0
2006-07-25,2.6983,2.716,2.6983,2.716,9731,0
2006-07-26,2.6929,2.7213,2.6929,2.6983,47274,0
2006-07-27,2.716,2.7272,2.71,2.71,22073,0
2006-07-28,2.7272,2.756,2.7272,2.7386,29548,0
2006-07-31,2.7504,2.7673,2.7329,2.7618,22944,0
2006-08-01,2.7673,2.7733,2.7386,2.7733,18599,0
2006-08-02,2.7443,2.7618,2.7443,2.7443,11992,0
2006-08-03,2.7329,2.7618,2.7329,2.756,34408,0
2006-08-04,2.7504,2.7733,2.7504,2.756,25893,0
2006-08-07,2.756,2.7618,2.756,2.7618,18254,0
2006-08-08,2.756,2.7733,2.756,2.7733,16510,0
2006-08-09,2.779,2.779,2.7673,2.7673,19473,0
2006-08-10,2.7673,2.779,2.7504,2.7618,41368,0
2006-08-11,2.7272,2.7673,2.7272,2.7618,28157,0
2006-08-14,2.7733,2.7847,2.7329,2.7673,31289,0
2006-08-15,2.7733,2.7847,2.7673,2.7847,15643,0
2006-08-16,2.779,2.7847,2.779,2.779,5909,0
2006-08-17,2.7847,2.825,2.7847,2.8191,129829,0
2006-08-18,2.8367,2.8483,2.825,2.8307,122529,0
2006-08-21,2.8022,2.825,2.7964,2.7964,38415,0
2006-08-22,2.7847,2.8077,2.779,2.779,27465,0
2006-08-23,2.8022,2.8077,2.779,2.779,22768,0
2006-08-24,2.7964,2.7964,2.7733,2.7733,15815,0
2006-08-25,2.7907,2.7964,2.7847,2.7847,4169,0
2006-08-28,2.7907,2.7907,2.7733,2.779,9210,0
2006-08-29,2.7847,2.8307,2.779,2.7907,77342,0
2006-08-30,2.7907,2.8191,2.7618,2.7847,92982,0
2006-08-31,2.7847,2.8136,2.7673,2.8136,64306,0
2006-09-01,2.8191,2.8191,2.7907,2.7907,24507,0
2006-09-05,2.7907,2.8483,2.7907,2.842,72647,0
2006-09-06,2.8022,2.8191,2.7907,2.8077,48321,0
2006-09-07,2.7847,2.825,2.779,2.7964,25550,0
2006-09-08,2.7964,2.842,2.779,2.8367,35970,0
2006-09-11,2.7964,2.825,2.7964,2.8077,28157,0
2006-09-12,2.7964,2.8367,2.7964,2.7964,24852,0
2006-09-13,2.7907,2.8307,2.7907,2.8022,14604,0
2006-09-14,2.8022,2.842,2.7964,2.8191,36671,0
2006-09-15,2.8191,2.8483,2.8136,2.825,26245,0
2006-09-18,2.8483,2.8483,2.8191,2.8191,11295,0
2006-09-19,2.8191,2.8483,2.8191,2.825,20507,0
2006-09-20,2.8483,2.8483,2.825,2.8307,22073,0
2006-09-21,2.8307,2.8483,2.8307,2.8483,10255,0
2006-09-22,2.8538,2.8538,2.8367,2.8538,14076,0
2006-09-25,2.8483,2.8538,2.825,2.8367,31116,0
2006-09-26,2.825,2.8538,2.825,2.8483,37538,0
2006-09-27,2.842,2.8597,2.8307,2.8307,30937,0
2006-09-28,2.8483,2.8538,2.8307,2.8307,21720,0
2006-09-29,2.8483,2.8707,2.8307,2.8483,21720,0
2006-10-02,2.8538,2.877,2.8483,2.8597,18254,0
2006-10-03,2.8483,2.877,2.8483,2.877,13557,0
2006-10-04,2.8997,2.8997,2.8367,2.8483,41891,0
2006-10-05,2.8483,2.8656,2.842,2.8656,22243,0
2006-10-06,2.8656,2.8941,2.8597,2.8656,18424,0
2006-10-09,2.8656,2.8884,2.8597,2.877,12512,0
2006-10-10,2.8597,2.8941,2.8597,2.877,12863,0
2006-10-11,2.8656,2.8826,2.8656,2.877,13724,0
2006-10-12,2.877,2.877,2.8367,2.8483,44841,0
2006-10-13,2.8367,2.8483,2.8136,2.8367,47966,0
2006-10-16,2.842,2.842,2.8136,2.8307,61006,0
2006-10-17,2.8483,2.8483,2.825,2.825,19473,0
2006-10-18,2.825,2.842,2.8191,2.8367,24507,0
2006-10-19,2.8367,2.842,2.825,2.8307,30235,0
2006-10-20,2.825,2.8597,2.825,2.8597,34238,0
2006-10-23,2.8597,2.8884,2.8483,2.8538,42408,0
2006-10-24,2.8707,2.8826,2.8367,2.8367,25375,0
2006-10-25,2.825,2.8941,2.825,2.8483,94726,0
2006-10-26,2.877,2.8997,2.8597,2.8656,25550,0
2006-10-27,2.877,2.9054,2.877,2.9054,16337,0
2006-10-30,2.9115,2.9115,2.8826,2.8997,37194,0
2006-10-31,2.877,2.9115,2.842,2.877,241588,0
2006-11-01,2.8826,2.8826,2.8538,2.8538,60138,0
2006-11-02,2.8538,2.8656,2.8538,2.8538,15474,0
2006-11-03,2.8597,2.8597,2.8483,2.8483,23811,0
2006-11-06,2.8483,2.8707,2.8483,2.8707,39275,0
2006-11-07,2.8707,2.8707,2.8307,2.8538,90544,0
2006-11-08,2.8656,2.8884,2.8483,2.877,71608,0
2006-11-09,2.8707,2.8707,2.8483,2.8483,75431,0
2006-11-10,2.8483,2.8707,2.8483,2.8656,88118,0
2006-11-13,2.8538,2.9864,2.8538,2.8826,78901,0
2006-11-14,2.8884,2.9174,2.8656,2.9054,40326,0
2006-11-15,2.9115,2.9115,2.877,2.877,54574,0
2006-11-16,2.877,2.8941,2.8707,2.8826,26938,0
2006-11-17,2.877,2.8941,2.8656,2.877,64657,0
2006-11-20,2.9054,2.9054,2.8826,2.8941,35627,0
2006-11-21,2.877,2.8884,2.8656,2.8826,47796,0
2006-11-22,2.8884,2.8884,2.8656,2.8656,26245,0
2006-11-24,2.8656,2.8826,2.8597,2.8826,19473,0
2006-11-27,2.8826,2.8941,2.8656,2.8826,61868,0
2006-11-28,2.8884,2.8941,2.8707,2.877,25375,0
2006-11-29,2.877,2.8884,2.8656,2.8884,51266,0
2006-11-30,2.8941,2.9174,2.877,2.9174,69521,0
2006-12-01,2.9115,2.9227,2.8941,2.9227,47622,0
2006-12-04,2.9115,2.9227,2.8826,2.8997,53879,0
2006-12-05,2.9054,2.9344,2.8997,2.9287,47274,0
2006-12-06,2.9344,2.9804,2.9227,2.9518,79073,0
2006-12-07,2.9174,2.9634,2.9174,2.9518,10434,0
2006-12-08,2.9804,2.9804,2.9399,2.9804,61698,0
2006-12-11,2.9804,2.9804,2.9518,2.9518,15293,0
2006-12-12,2.9518,2.9747,2.9518,2.9634,46233,0
2006-12-13,2.9576,2.9747,2.946,2.9576,38239,0
2006-12-14,2.946,2.9518,2.8997,2.9227,127053,0
2006-12-15,2.9054,2.9576,2.9054,2.9576,53879,0
2006-12-18,2.946,2.9634,2.9174,2.9634,79428,0
2006-12-19,2.9227,2.9576,2.9174,2.9344,46926,0
2006-12-20,2.9227,2.9399,2.9227,2.9399,26938,0
2006-12-21,2.9399,2.9747,2.9399,2.9747,94551,0
2006-12-22,2.9864,2.9917,2.9518,2.9518,36499,0
2006-12-26,2.9399,2.9634,2.9287,2.946,91773,0
2006-12-27,2.946,2.9688,2.9287,2.9634,38062,0
2006-12-28,2.9634,2.9688,2.9518,2.9688,78037,0
2006-12-29,3.0206,3.0897,2.9917,3.061,323268,0
2007-01-03,3.061,3.061,2.9344,2.9747,216214,0
2007-01-04,2.9747,3.0092,2.9634,2.9977,59612,0
2007-01-05,3.0034,3.061,2.9518,2.9977,82036,0
2007-01-08,2.9747,3.0323,2.9747,3.0092,29021,0
2007-01-09,3.0034,3.0323,3.0034,3.015,37368,0
2007-01-10,3.0034,3.0206,2.9864,3.0034,38239,0
2007-01-11,2.9977,2.9977,2.9688,2.9864,28506,0
2007-01-12,2.9688,2.9917,2.9518,2.9576,45708,0
2007-01-16,2.9576,2.9747,2.9576,2.9688,42056,0
2007-01-17,2.9634,3.015,2.9634,2.9977,34762,0
2007-01-18,2.9977,3.0092,2.9804,2.9917,20331,0
2007-01-19,2.9864,3.0092,2.9864,2.9977,22243,0
2007-01-22,2.9977,3.015,2.9864,2.9864,42056,0
2007-01-23,2.9917,3.015,2.9864,3.015,35627,0
2007-01-24,3.0092,3.015,2.9917,3.0034,43969,0
2007-01-25,2.9864,3.015,2.9804,3.015,95414,0
2007-01-26,2.9864,3.0092,2.9864,3.0034,14432,0
2007-01-29,2.9864,3.0206,2.9864,3.015,75775,0
2007-01-30,2.9977,3.015,2.9864,2.9917,63094,0
2007-01-31,2.9917,3.015,2.9864,3.015,124093,0
2007-02-01,2.9977,3.015,2.9917,3.0034,83250,0
2007-02-02,3.015,3.015,2.9977,3.015,38239,0
2007-02-05,3.0092,3.0323,2.9977,3.0206,54400,0
2007-02-06,3.0206,3.0435,3.015,3.0377,31116,0
2007-02-07,3.0264,3.0435,3.0092,3.0206,21891,0
2007-02-08,3.0092,3.0377,2.9977,3.0206,57530,0
2007-02-09,3.0206,3.0206,2.9977,2.9977,82216,0
2007-02-12,2.9977,3.0264,2.9917,3.015,79250,0
2007-02-13,3.0034,3.0092,2.9977,2.9977,46926,0
2007-02-14,2.9917,3.0034,2.9917,3.0034,18599,0
2007-02-15,2.9977,3.0034,2.9864,2.9864,31455,0
2007-02-16,2.9747,2.9917,2.9688,2.9747,47622,0
2007-02-20,2.9747,3.0092,2.9747,2.9917,74219,0
2007-02-21,2.9864,3.0092,2.9804,3.0092,50056,0
2007-02-22,2.9864,2.9977,2.9804,2.9864,29897,0
2007-02-23,2.9917,2.9977,2.9804,2.9917,44148,0
2007-02-26,3.0034,3.015,3.0034,3.015,23111,0
2007-02-27,3.015,3.015,2.9917,2.9917,4523,0
2007-02-28,3.0092,3.0206,2.9917,3.0092,16689,0
2007-03-01,3.015,3.0206,2.9864,3.015,58716,0
2007-03-02,3.0092,3.0092,2.9576,2.9634,55448,0
2007-03-05,2.9576,2.9576,2.8483,2.8707,151735,0
2007-03-06,2.9054,2.9576,2.8884,2.9227,62743,0
2007-03-07,2.9344,2.9576,2.9227,2.9576,68652,0
2007-03-08,2.9747,3.0323,2.9634,3.0092,120088,0
2007-03-09,3.0206,3.0206,2.9864,2.9917,65517,0
2007-03-12,2.9917,3.0034,2.9747,2.9977,104630,0
2007-03-13,2.9917,2.9917,2.9344,2.9804,114880,0
2007-03-14,2.9804,2.9864,2.9747,2.9747,124793,0
2007-03-15,2.9634,2.9917,2.9634,2.9917,69866,0
2007-03-16,2.9747,3.0034,2.946,2.9576,70040,0
2007-03-19,2.9576,2.9804,2.9576,2.9747,21720,0
2007-03-20,2.9688,2.9804,2.946,2.9688,53528,0
2007-03-21,2.9688,2.9917,2.9688,2.9864,32844,0
2007-03-22,2.9864,3.0092,2.9864,3.0034,16510,0
2007-03-23,2.9864,2.9917,2.9864,2.9864,22243,0
2007-03-26,2.9864,3.0092,2.9864,2.9864,67787,0
2007-03-27,2.9864,3.0034,2.9864,2.9864,65517,0
2007-03-28,2.9864,3.015,2.9864,2.9917,37016,0
2007-03-29,3.0034,3.0206,2.9917,2.9917,24683,0
2007-03-30,3.0092,3.0206,2.9917,3.015,68827,0
2007-04-02,3.015,3.0206,2.9977,3.0034,27465,0
2007-04-03,2.9977,3.0897,2.9977,3.0435,100112,0
2007-04-04,3.0323,3.0782,3.0323,3.061,62743,0
2007-04-05,3.0496,3.0723,3.0435,3.0668,25201,0
2007-04-09,3.0668,3.1012,3.0551,3.0897,59612,0
2007-04-10,3.0668,3.1474,3.0668,3.1125,124793,0
2007-04-11,3.0955,3.1587,3.0897,3.1474,81516,0
2007-04-12,3.1244,3.1359,3.1069,3.1297,64306,0
2007-04-13,3.1125,3.1359,3.1012,3.1069,41717,0
2007-04-16,3.1069,3.1359,3.1069,3.1244,51975,0
2007-04-17,3.1414,3.1704,3.1185,3.1704,80469,0
2007-04-18,3.1647,3.1877,3.1069,3.1587,137476,0
2007-04-19,3.1531,3.1932,3.1244,3.1414,70040,0
2007-04-20,3.1414,3.1759,3.1244,3.1359,38062,0
2007-04-23,3.1414,3.2164,3.1414,3.1414,81690,0
2007-04-24,3.1587,3.2105,3.1587,3.2105,76302,0
2007-04-25,3.2105,3.2105,3.182,3.182,65174,0
2007-04-26,3.182,3.2164,3.182,3.1932,38586,0
2007-04-27,3.2105,3.2105,3.1991,3.2105,46410,0
2007-04-30,3.1932,3.2164,3.1704,3.182,100629,0
2007-05-01,3.2225,3.2225,3.1759,3.182,93157,0
2007-05-02,3.1759,3.182,3.0377,3.1474,154335,0
2007-05-03,3.1704,3.1991,3.1704,3.1991,23811,0
2007-05-04,3.1991,3.1991,3.1704,3.1932,40834,0
2007-05-07,3.182,3.205,3.1647,3.1759,47274,0
2007-05-08,3.1704,3.1932,3.1531,3.1759,54053,0
2007-05-09,3.1414,3.1932,3.1414,3.1704,45018,0
2007-05-10,3.1647,3.1759,3.1531,3.1587,63435,0
2007-05-11,3.1359,3.1704,3.1359,3.1704,30413,0
2007-05-14,3.1647,3.1759,3.1414,3.1531,30235,0
2007-05-15,3.1531,3.205,3.1531,3.205,76477,0
2007-05-16,3.205,3.205,3.0206,3.1359,330397,0
2007-05-17,3.1069,3.1647,3.1069,3.1531,62565,0
2007-05-18,3.1531,3.1704,3.1359,3.1414,60832,0
2007-05-21,3.1414,3.1647,3.1359,3.1359,37368,0
2007-05-22,3.1244,3.1647,3.1244,3.1474,47274,0
2007-05-23,3.1359,3.1647,3.1359,3.1531,13902,0
2007-05-24,3.1414,3.1704,3.1414,3.1531,25375,0
2007-05-25,3.1474,3.1587,3.1414,3.1474,17207,0
2007-05-29,3.1647,3.1647,3.1531,3.1531,17382,0
2007-05-30,3.1414,3.1587,3.1414,3.1414,25550,0
2007-05-31,3.1474,3.1587,3.1414,3.1414,19984,0
2007-06-01,3.1414,3.1704,3.1414,3.1704,36322,0
2007-06-04,3.1704,3.1704,3.1414,3.1587,30235,0
2007-06-05,3.1531,3.1647,3.1359,3.1587,110371,0
2007-06-06,3.1474,3.1704,3.1414,3.1414,34582,0
2007-06-07,3.1414,3.1414,3.1359,3.1414,68476,0
2007-06-08,3.1414,3.1759,3.1414,3.1531,36322,0
2007-06-11,3.1647,3.1647,3.1414,3.1531,31981,0
2007-06-12,3.1531,3.1587,3.1414,3.1474,60138,0
2007-06-13,3.1474,3.1474,3.1244,3.1359,15548,0
2007-06-14,3.1359,3.1474,3.1185,3.1244,27980,0
2007-06-15,3.1185,3.1474,3.1185,3.1359,36851,0
2007-06-18,3.1125,3.1474,3.1125,3.1185,60309,0
2007-06-19,3.1125,3.1244,3.0955,3.1244,47622,0
2007-06-20,3.1012,3.1185,3.0496,3.0496,21720,0
2007-06-21,3.1069,3.1069,3.061,3.0782,65346,0
2007-06-22,3.0782,3.0897,3.0782,3.0841,24328,0
2007-06-25,3.0782,3.0841,3.0496,3.0496,31628,0
2007-06-26,3.0897,3.0897,3.0206,3.0264,51266,0
2007-06-27,3.0264,3.1474,3.0206,3.061,88811,0
2007-06-28,3.0377,3.1414,3.0377,3.1185,28327,0
2007-06-29,3.1359,3.1932,3.1185,3.1474,61183,0
2007-07-02,3.1647,3.1647,3.0668,3.0955,89334,0
2007-07-03,3.1069,3.1125,3.0841,3.1125,13032,0
2007-07-05,3.1414,3.1414,3.1012,3.1185,23980,0
2007-07-06,3.1069,3.1359,3.1069,3.1359,7997,0
2007-07-09,3.1359,3.1414,3.1012,3.1012,13557,0
2007-07-10,3.1359,3.1359,3.0723,3.1069,25893,0
2007-07-11,3.1012,3.1185,3.1012,3.1069,25201,0
2007-07-12,3.1069,3.1185,3.0723,3.0723,36671,0
2007-07-13,3.0723,3.1704,3.0723,3.1359,64483,0
2007-07-16,3.1012,3.1125,3.0551,3.0668,42056,0
2007-07-17,3.0551,3.0897,3.0377,3.0496,32678,0
2007-07-18,3.0496,3.061,2.9864,2.9917,55448,0
2007-07-19,2.9747,2.9747,2.8191,2.8997,346910,0
2007-07-20,2.8538,2.8884,2.8538,2.8826,63435,0
2007-07-23,2.8538,2.8884,2.8483,2.8884,45708,0
2007-07-24,2.877,2.8884,2.8538,2.8597,25893,0
2007-07-25,2.8538,2.877,2.7907,2.8022,41368,0
2007-07-26,2.7907,2.7907,2.6175,2.6983,189620,0
2007-07-27,2.6467,2.7329,2.6293,2.7329,67264,0
2007-07-30,2.7272,2.8997,2.6583,2.7386,79944,0
2007-07-31,2.877,2.877,2.7618,2.7733,80298,0
2007-08-01,2.7907,3.1297,2.7907,2.8884,67092,0
2007-08-02,2.8597,2.8884,2.8022,2.8077,60484,0
2007-08-03,2.8022,2.8367,2.7907,2.8191,29725,0
2007-08-06,2.825,2.8367,2.7213,2.7964,50924,0
2007-08-07,2.8191,2.8367,2.7733,2.8367,19290,0
2007-08-08,2.8022,2.8307,2.8022,2.825,26594,0
2007-08-09,2.7907,2.8307,2.7907,2.8077,25550,0
2007-08-10,2.7964,2.825,2.7043,2.71,54053,0
2007-08-13,2.71,2.756,2.6929,2.71,57179,0
2007-08-14,2.7329,2.7329,2.6293,2.6408,49183,0
2007-08-15,2.624,2.6983,2.5088,2.5257,147905,0
2007-08-16,2.5142,2.5318,2.307,2.4452,276864,0
2007-08-17,2.4452,2.7213,2.4452,2.595,111048,0
2007-08-20,2.6175,2.7618,2.6175,2.7618,82036,0
2007-08-21,2.7618,2.8077,2.7272,2.8077,74043,0
2007-08-22,2.8191,2.825,2.7673,2.7673,52310,0
2007-08-23,2.7673,2.8077,2.7386,2.8077,74559,0
2007-08-24,2.8307,2.8307,2.779,2.8077,28157,0
2007-08-27,2.8136,2.825,2.7733,2.8136,50924,0
2007-08-28,2.8136,2.8307,2.7733,2.7907,29370,0
2007-08-29,2.7733,2.8136,2.7733,2.7964,4348,0
2007-08-30,2.7964,2.8022,2.7733,2.7847,17382,0
2007-08-31,2.7964,2.8307,2.7964,2.825,28671,0
2007-09-04,2.8307,2.842,2.7964,2.8307,30586,0
2007-09-05,2.8483,2.8483,2.8077,2.8077,9731,0
2007-09-06,2.8191,2.8483,2.8136,2.8307,6776,0
2007-09-07,2.8022,2.8483,2.7907,2.8077,56311,0
2007-09-10,2.7964,2.8483,2.7964,2.8367,12168,0
2007-09-11,2.8656,2.877,2.825,2.877,30069,0
2007-09-12,2.8707,2.8997,2.842,2.8997,21378,0
2007-09-13,2.8597,2.8597,2.8077,2.842,28506,0
2007-09-14,2.7733,2.8191,2.7618,2.8191,61524,0
2007-09-17,2.779,2.7907,2.7673,2.7673,44664,0
2007-09-18,2.8022,2.842,2.7673,2.8307,45368,0
2007-09-19,2.8483,2.8538,2.7964,2.825,38756,0
2007-09-20,2.8483,2.8597,2.8077,2.8191,9565,0
2007-09-21,2.8483,2.8538,2.8191,2.8538,13557,0
2007-09-24,2.8307,2.8538,2.7504,2.8077,294071,0
2007-09-25,2.7907,2.8191,2.779,2.7907,50056,0
2007-09-26,2.8022,2.8307,2.8022,2.8191,42580,0
2007-09-27,2.825,2.8483,2.7907,2.8367,53354,0
2007-09-28,2.8483,2.8656,2.8077,2.8597,43278,0
2007-10-01,2.8597,2.877,2.8483,2.877,43109,0
2007-10-02,2.8597,2.8826,2.842,2.8656,34762,0
2007-10-03,2.877,2.8826,2.842,2.842,21037,0
2007-10-04,2.8826,2.8826,2.8191,2.8707,35803,0
2007-10-05,2.8483,2.8826,2.8483,2.8656,14768,0
2007-10-08,2.8656,2.877,2.8367,2.842,30760,0
2007-10-09,2.8538,2.877,2.8367,2.8538,40502,0
2007-10-10,2.8367,2.877,2.8367,2.877,56135,0
2007-10-11,2.8367,2.8707,2.8367,2.8367,26938,0
2007-10-12,2.8656,2.8656,2.8367,2.8367,58399,0
2007-10-15,2.842,2.8538,2.825,2.8483,23286,0
2007-10-16,2.8483,2.8483,2.825,2.8367,22243,0
2007-10-17,2.825,2.8367,2.825,2.825,2256,0
2007-10-18,2.842,2.842,2.7964,2.8022,32678,0
2007-10-19,2.8307,2.8307,2.779,2.779,11295,0
2007-10-22,2.7618,2.779,2.7443,2.7733,35627,0
2007-10-23,2.7964,2.8022,2.7504,2.7673,16860,0
2007-10-24,2.756,2.7673,2.7504,2.7504,31116,0
2007-10-25,2.7504,2.7733,2.7443,2.7673,14604,0
2007-10-26,2.7673,2.7673,2.7386,2.7618,27635,0
2007-10-29,2.7504,2.7733,2.7386,2.7504,16510,0
2007-10-30,2.7733,2.7847,2.756,2.7733,10434,0
2007-10-31,2.7847,2.7964,2.7443,2.7504,51095,0
2007-11-01,2.7907,2.7964,2.7443,2.7618,26938,0
2007-11-02,2.7907,2.7907,2.7733,2.779,18944,0
2007-11-05,2.877,2.877,2.7329,2.7443,33432,0
2007-11-06,2.71,2.7618,2.71,2.7504,13741,0
2007-11-07,2.7504,2.7504,2.6929,2.7272,31628,0
2007-11-08,2.7329,2.7329,2.6753,2.6815,45708,0
2007-11-09,2.6815,2.7043,2.6467,2.6701,48840,0
2007-11-12,2.6467,2.6983,2.6175,2.6175,56836,0
2007-11-13,2.6408,2.6408,2.5894,2.5894,19290,0
2007-11-14,2.6063,2.6467,2.6063,2.6293,47796,0
2007-11-15,2.6175,2.6467,2.5894,2.5894,62919,0
2007-11-16,2.6005,2.6123,2.549,2.5894,37368,0
2007-11-19,2.5894,2.5894,2.543,2.5776,50229,0
2007-11-20,2.5776,2.5894,2.5665,2.5665,22421,0
2007-11-21,2.5604,2.6123,2.5257,2.5776,66910,0
2007-11-23,2.6175,2.6175,2.572,2.572,14604,0
2007-11-26,2.572,2.6175,2.543,2.543,52839,0
2007-11-27,2.5894,2.595,2.572,2.572,25893,0
2007-11-28,2.5776,2.6123,2.5776,2.6005,13724,0
2007-11-29,2.428,2.6063,2.428,2.6005,25856,0
2007-11-30,2.6293,2.6815,2.6175,2.6701,92807,0
2007-12-03,2.6815,2.716,2.6525,2.6929,122529,0
2007-12-04,2.6525,2.7272,2.6525,2.7272,144277,0
2007-12-05,2.7213,2.7329,2.716,2.7272,15815,0
2007-12-06,2.7043,2.7504,2.6929,2.7504,49709,0
2007-12-07,2.7504,2.7504,2.7329,2.7329,10255,0
2007-12-10,2.7443,2.7443,2.6467,2.7329,66566,0
2007-12-11,2.7213,2.7272,2.71,2.716,37538,0
2007-12-12,2.7272,2.7504,2.6815,2.7443,75431,0
2007-12-13,2.71,2.716,2.6868,2.7043,57179,0
2007-12-14,2.6868,2.7272,2.6701,2.7043,55262,0
2007-12-17,2.7043,2.71,2.6753,2.6929,72477,0
2007-12-18,2.6868,2.716,2.6583,2.6929,45368,0
2007-12-19,2.6583,2.6983,2.6583,2.6983,65876,0
2007-12-20,2.6815,2.6929,2.6467,2.6636,48496,0
2007-12-21,2.6353,2.8307,2.6353,2.7386,157293,0
2007-12-24,2.716,2.7847,2.6815,2.6868,10779,0
2007-12-26,2.7329,2.7673,2.7272,2.7618,36144,0
2007-12-27,2.7733,2.8022,2.7618,2.7618,54221,0
2007-12-28,2.7907,2.7907,2.7443,2.7847,111413,0
2007-12-31,2.7733,2.7964,2.7329,2.7907,66749,0
2008-01-02,2.7847,2.8367,2.7847,2.7847,43800,0
2008-01-03,2.7733,2.8307,2.7504,2.7618,111413,0
2008-01-04,2.7673,2.7847,2.71,2.7847,35108,0
2008-01-07,2.7618,2.7907,2.7272,2.7618,52839,0
2008-01-08,2.7618,2.8307,2.7618,2.7847,41368,0
2008-01-09,2.7847,2.8136,2.7673,2.8136,71948,0
2008-01-10,2.8136,2.825,2.7847,2.8022,40834,0
2008-01-11,2.7618,2.779,2.7386,2.7504,17382,0
2008-01-14,2.7043,2.7504,2.6868,2.7329,63786,0
2008-01-15,2.7329,2.7443,2.6929,2.7443,21554,0
2008-01-16,2.7504,2.7618,2.7386,2.7504,13902,0
2008-01-17,2.7443,2.7443,2.6636,2.6636,72816,0
2008-01-18,2.7043,2.7043,2.624,2.6293,35682,0
2008-01-22,2.5776,2.6175,2.3017,2.6175,150858,0
2008-01-23,2.5604,2.6467,2.5604,2.6467,17901,0
2008-01-24,2.6353,2.6353,2.4681,2.6353,246797,0
2008-01-25,2.6583,2.6815,2.6175,2.6753,52310,0
2008-01-28,2.6868,2.6868,2.6525,2.6868,22768,0
2008-01-29,2.6583,2.71,2.6467,2.7043,151024,0
2008-01-30,2.7043,2.7386,2.6467,2.6929,130172,0
2008-01-31,2.6929,2.7043,2.6583,2.6753,46752,0
2008-02-01,2.6815,2.7043,2.6815,2.6929,24507,0
2008-02-04,2.6929,2.716,2.6868,2.716,4169,0
2008-02-05,2.6815,2.6929,2.6815,2.6815,13724,0
2008-02-06,2.6701,2.6929,2.6701,2.6753,5211,0
2008-02-07,2.6467,2.6868,2.6467,2.6636,17101,0
2008-02-08,2.6583,2.6583,2.5318,2.6175,189264,0
2008-02-11,2.6175,2.624,2.6063,2.6123,25550,0
2008-02-12,2.6123,2.6175,2.5894,2.6063,23980,0
2008-02-13,2.5835,2.5894,2.5547,2.5665,37194,0
2008-02-14,2.572,2.572,2.3474,2.5257,21891,0
2008-02-15,2.5257,2.5374,2.486,2.5028,72477,0
2008-02-19,2.5088,2.5835,2.5088,2.5374,49015,0
2008-02-20,2.5028,2.5776,2.486,2.543,60661,0
2008-02-21,2.5776,2.5776,2.543,2.543,28671,0
2008-02-22,2.543,2.5547,2.543,2.5547,5909,0
2008-02-25,2.543,2.5665,2.543,2.5665,2256,0
2008-02-26,2.5835,2.6005,2.5665,2.6005,40326,0
2008-02-27,2.6005,2.6063,2.572,2.5894,25375,0
2008-02-28,2.6063,2.6175,2.6005,2.6005,23002,0
2008-02-29,2.6123,2.6123,2.5665,2.572,21037,0
2008-03-03,2.5894,2.6005,2.5374,2.5776,59612,0
2008-03-04,2.5776,2.5776,2.5374,2.5604,20853,0
2008-03-05,2.5374,2.5665,2.5318,2.5547,18599,0
2008-03-06,2.543,2.5665,2.5318,2.543,41187,0
2008-03-07,2.543,2.543,2.5088,2.5088,22073,0
2008-03-10,2.5028,2.5088,2.4742,2.4796,24852,0
2008-03-11,2.4796,2.4971,2.4796,2.4971,7647,0
2008-03-12,2.4796,2.486,2.4627,2.4796,23637,0
2008-03-13,2.4742,2.4742,2.4452,2.451,12684,0
2008-03-14,2.5088,2.5088,2.4452,2.4681,6431,0
2008-03-17,2.4395,2.4395,2.3416,2.3474,42231,0
2008-03-18,2.3879,2.4164,2.3704,2.3823,52486,0
2008-03-19,2.4048,2.4225,2.3937,2.3994,50229,0
2008-03-20,2.4164,2.4681,2.4048,2.4681,36851,0
2008-03-24,2.4164,2.4742,2.4108,2.451,40671,0
2008-03-25,2.4681,2.4742,2.4452,2.4452,14432,0
2008-03-26,2.4742,2.4742,2.4627,2.4742,9038,0
2008-03-27,2.4971,2.5257,2.4742,2.4914,32151,0
2008-03-28,2.5201,2.5201,2.4742,2.4796,7123,0
2008-03-31,2.5201,2.5201,2.486,2.5028,14257,0
2008-04-01,2.5201,2.572,2.5088,2.5374,23811,0
2008-04-02,2.5088,2.543,2.5028,2.5318,76127,0
2008-04-03,2.543,2.5547,2.5088,2.5201,63607,0
2008-04-04,2.5257,2.5547,2.5142,2.5201,66219,0
2008-04-07,2.5547,2.5665,2.549,2.5547,34762,0
2008-04-08,2.5665,2.6175,2.5604,2.6005,44664,0
2008-04-09,2.6123,2.6123,2.5604,2.6005,24320,0
2008-04-10,2.6063,2.624,2.6005,2.6123,33018,0
2008-04-11,2.6005,2.6063,2.5835,2.595,15293,0
2008-04-14,2.624,2.624,2.595,2.6005,14432,0
2008-04-15,2.6005,2.6353,2.5835,2.6005,58217,0
2008-04-16,2.6005,2.624,2.6005,2.6123,61868,0
2008-04-17,2.6123,2.6123,2.6005,2.6063,19112,0
2008-04-18,2.6063,2.6293,2.6063,2.6293,21554,0
2008-04-21,2.6293,2.6583,2.6063,2.6123,37368,0
2008-04-22,2.6063,2.624,2.6063,2.624,1221,0
2008-04-23,2.6063,2.71,2.6063,2.7043,40065,0
2008-04-24,2.6929,2.6929,2.6753,2.6815,34070,0
2008-04-25,2.7043,2.7043,2.6408,2.6467,26415,0
2008-04-28,2.6929,2.6983,2.6815,2.6815,31628,0
2008-04-29,2.7504,2.7504,2.6983,2.7272,62930,0
2008-04-30,2.7272,2.7329,2.716,2.716,28996,0
2008-05-01,2.7272,2.7272,2.6753,2.6983,64106,0
2008-05-02,2.7272,2.756,2.6983,2.7272,56231,0
2008-05-05,2.7329,2.7386,2.7272,2.7329,10381,0
2008-05-06,2.7272,2.7329,2.7213,2.7329,25201,0
2008-05-07,2.7329,2.7443,2.7213,2.7272,28506,0
2008-05-08,2.7443,2.756,2.7386,2.7386,58259,0
2008-05-09,2.7386,2.7618,2.7386,2.7618,19112,0
2008-05-12,2.7618,2.7847,2.756,2.7733,49924,0
2008-05-13,2.7733,2.7733,2.7043,2.7329,66574,0
2008-05-14,2.7504,2.7618,2.7272,2.756,23159,0
2008-05-15,2.7386,2.7504,2.7386,2.7504,2781,0
2008-05-16,2.7386,2.756,2.7386,2.7443,24328,0
2008-05-19,2.7386,2.7504,2.7272,2.7504,26496,0
2008-05-20,2.7329,2.7386,2.7213,2.7272,25295,0
2008-05-21,2.716,2.7443,2.716,2.7213,41717,0
2008-05-22,2.6815,2.6983,2.6753,2.6868,62712,0
2008-05-23,2.6868,2.6983,2.6815,2.6929,15149,0
2008-05-27,2.7043,2.7329,2.6868,2.6868,18018,0
2008-05-28,2.6929,2.71,2.6929,2.71,14768,0
2008-05-29,2.7329,2.7329,2.7043,2.71,39483,0
2008-05-30,2.7329,2.7443,2.71,2.7386,20298,0
2008-06-02,2.7386,2.7386,2.7213,2.7386,17022,0
2008-06-03,2.716,2.7329,2.71,2.7213,23516,0
2008-06-04,2.71,2.7386,2.71,2.7272,7132,0
2008-06-05,2.7043,2.7618,2.7043,2.7504,47189,0
2008-06-06,2.7329,2.7386,2.7043,2.716,58596,0
2008-06-09,2.7386,2.7443,2.71,2.7272,13597,0
2008-06-10,2.716,2.7272,2.6636,2.6636,33036,0
2008-06-11,2.6701,2.7043,2.6701,2.7043,26335,0
2008-06-12,2.6929,2.6929,2.6467,2.6467,35964,0
2008-06-13,2.6467,2.6701,2.6467,2.6467,1918,0
2008-06-16,2.6467,2.6525,2.6353,2.6408,34033,0
2008-06-17,2.6408,2.6467,2.6353,2.6353,30464,0
2008-06-18,2.624,2.6525,2.624,2.6467,36479,0
2008-06-19,2.6636,2.6753,2.624,2.6293,23397,0
2008-06-20,2.6293,2.6353,2.6293,2.6353,20451,0
2008-06-23,2.6467,2.6636,2.6353,2.6467,53580,0
2008-06-24,2.6467,2.6636,2.624,2.624,39951,0
2008-06-25,2.6123,2.624,2.5894,2.624,43203,0
2008-06-26,2.624,2.624,2.5835,2.5894,17855,0
2008-06-27,2.5894,2.595,2.5374,2.543,39481,0
2008-06-30,2.5318,2.5547,2.5201,2.549,47276,0
2008-07-01,2.549,2.549,2.5088,2.549,55865,0
2008-07-02,2.5318,2.5374,2.5142,2.5257,16881,0
2008-07-03,2.5201,2.5201,2.5201,2.5201,532,0
2008-07-07,2.5028,2.5028,2.4742,2.4796,18776,0
2008-07-08,2.486,2.486,2.4627,2.4681,23436,0
2008-07-09,2.4627,2.5088,2.4627,2.4971,20153,0
2008-07-10,2.486,2.4971,2.4395,2.4971,32429,0
2008-07-11,2.4452,2.4627,2.4452,2.451,11897,0
2008-07-14,2.4796,2.4796,2.3879,2.4108,45953,0
2008-07-15,2.3879,2.3994,2.3127,2.3823,48112,0
2008-07-16,2.3474,2.4225,2.3474,2.3823,58410,0
2008-07-17,2.3823,2.428,2.3823,2.428,17763,0
2008-07-18,2.4164,2.4681,2.3994,2.4627,35836,0
2008-07-21,2.4225,2.4627,2.4225,2.4452,23900,0
2008-07-22,2.4336,2.451,2.428,2.451,11165,0
2008-07-23,2.4336,2.4971,2.4336,2.4742,25179,0
2008-07-24,2.4681,2.4681,2.451,2.451,16427,0
2008-07-25,2.4336,2.4452,2.4164,2.4395,6083,0
2008-07-28,2.4627,2.4742,2.4452,2.451,9328,0
2008-07-29,2.486,2.486,2.4681,2.486,21988,0
2008-07-30,2.486,2.5028,2.4796,2.4796,10073,0
2008-07-31,2.5201,2.5201,2.4452,2.451,26128,0
2008-08-01,2.4742,2.4796,2.3823,2.4627,47458,0
2008-08-04,2.4627,2.4742,2.4336,2.4627,50446,0
2008-08-05,2.4567,2.4681,2.3937,2.4452,50449,0
2008-08-06,2.4395,2.451,2.4336,2.4452,19762,0
2008-08-07,2.4336,2.4452,2.4108,2.4164,23268,0
2008-08-08,2.4108,2.4336,2.4048,2.428,14918,0
2008-08-11,2.4452,2.451,2.4225,2.4395,17966,0
2008-08-12,2.4336,2.4567,2.4164,2.428,18944,0
2008-08-13,2.4164,2.4395,2.4108,2.4336,21060,0
2008-08-14,2.4225,2.4225,2.4048,2.4048,15673,0
2008-08-15,2.4336,2.4395,2.4048,2.4108,35805,0
2008-08-18,2.4108,2.4395,2.3937,2.4048,29725,0
2008-08-19,2.4108,2.428,2.4048,2.4108,7647,0
2008-08-20,2.4048,2.4164,2.4048,2.4048,5693,0
2008-08-21,2.4108,2.4164,2.4108,2.4108,9043,0
2008-08-22,2.4164,2.4452,2.4164,2.4395,63001,0
2008-08-25,2.4225,2.4336,2.4225,2.428,14884,0
2008-08-26,2.4336,2.4395,2.428,2.4395,7901,0
2008-08-27,2.428,2.4395,2.4164,2.428,12950,0
2008-08-28,2.4395,2.4681,2.4395,2.4681,9001,0
2008-08-29,2.486,2.486,2.4681,2.4796,26410,0
2008-09-02,2.4796,2.5257,2.4796,2.5142,49095,0
2008-09-03,2.5028,2.5028,2.4742,2.4742,24760,0
2008-09-04,2.4742,2.4914,2.4627,2.4681,11896,0
2008-09-05,2.4681,2.4742,2.4452,2.4627,63305,0
2008-09-08,2.451,2.4796,2.451,2.4681,9638,0
2008-09-09,2.451,2.4742,2.4336,2.4336,49165,0
2008-09-10,2.4452,2.4681,2.428,2.451,24284,0
2008-09-11,2.3761,2.4681,2.3704,2.4395,49521,0
2008-09-12,2.4336,2.4567,2.3879,2.3879,36696,0
2008-09-15,2.2439,2.3127,2.2384,2.2843,110692,0
2008-09-16,2.1863,2.2153,2.1172,2.1748,135124,0
2008-09-17,2.0423,2.158,1.8122,2.0886,224365,0
2008-09-18,1.9562,2.2439,1.9276,2.0483,103807,0
2008-09-19,2.1748,2.2093,2.0999,2.1634,67393,0
2008-09-22,2.1863,2.1863,2.1521,2.158,29696,0
2008-09-23,2.1923,2.2153,2.1634,2.1863,20483,0
2008-09-24,2.158,2.158,2.106,2.106,46928,0
2008-09-25,2.1233,2.2439,2.0943,2.0999,39479,0
2008-09-26,2.0999,2.0999,2.054,2.0943,19941,0
2008-09-29,2.0138,2.5318,1.7608,2.2439,263717,0
2008-09-30,2.2439,2.2439,1.7837,2.0192,103867,0
2008-10-01,2.0423,2.1287,2.0138,2.0483,63053,0
2008-10-02,2.0825,2.0825,1.847,2.0483,72338,0
2008-10-03,2.0423,2.0999,2.0024,2.0024,44754,0
2008-10-06,2.0138,2.0138,1.749,1.83,170143,0
2008-10-07,1.83,1.8646,1.7664,1.7893,173996,0
2008-10-08,1.6111,1.6746,1.5191,1.6569,210271,0
2008-10-09,1.6972,1.7089,1.6111,1.634,160992,0
2008-10-10,1.5419,1.5419,1.0354,1.5015,391771,0
2008-10-13,1.5534,1.703,1.4042,1.703,145538,0
2008-10-14,1.703,1.7951,1.703,1.7664,47894,0
2008-10-15,1.755,2.0599,1.6569,1.7089,102085,0
2008-10-16,1.6972,1.772,1.6686,1.7608,26921,0
2008-10-17,1.7258,2.0999,1.7258,1.8581,43888,0
2008-10-20,1.8646,1.8696,1.7893,1.8007,29970,0
2008-10-21,1.7837,1.9907,1.7664,1.7951,80376,0
2008-10-22,1.7951,2.0138,1.7437,1.7437,67989,0
2008-10-23,1.7371,1.83,1.6569,1.7319,85572,0
2008-10-24,1.6746,1.703,1.5419,1.6686,19389,0
2008-10-27,1.6972,1.7608,1.5534,1.7089,53354,0
2008-10-28,1.7144,1.7206,1.6455,1.6861,21819,0
2008-10-29,1.6861,1.7144,1.6746,1.703,17174,0
2008-10-30,1.7144,1.749,1.7089,1.749,34717,0
2008-10-31,1.7437,1.7778,1.7437,1.7778,18012,0
2008-11-03,1.749,1.8066,1.7437,1.8066,47895,0
2008-11-04,1.8066,1.8412,1.7778,1.8412,36317,0
2008-11-05,1.8183,1.8412,1.8122,1.8412,13515,0
2008-11-06,1.8353,1.8353,1.7664,1.7778,23748,0
2008-11-07,1.7778,1.8353,1.772,1.8183,39948,0
2008-11-10,1.8183,1.83,1.7837,1.8122,52114,0
2008-11-11,1.7371,1.8353,1.7371,1.8122,106264,0
2008-11-12,1.8353,1.8412,1.6686,1.755,147731,0
2008-11-13,1.6686,1.755,1.5937,1.749,72312,0
2008-11-14,1.7371,1.7371,1.6569,1.6686,32533,0
2008-11-17,1.6746,1.6746,1.5881,1.5997,22045,0
2008-11-18,1.5823,1.6282,1.5593,1.5997,53887,0
2008-11-19,1.5997,1.5997,1.496,1.5364,76425,0
2008-11-20,1.496,1.496,1.2024,1.2253,210164,0
2008-11-21,1.2369,1.3118,1.1679,1.2773,90680,0
2008-11-24,1.2888,1.4328,1.2888,1.4091,39940,0
2008-11-25,1.4159,1.484,1.4159,1.4729,67266,0
2008-11-26,1.4729,1.4729,1.3521,1.467,133241,0
2008-11-28,1.467,1.5593,1.467,1.5593,75472,0
2008-12-01,1.5477,1.5477,1.5015,1.5364,59161,0
2008-12-02,1.5015,1.5937,1.4501,1.513,71646,0
2008-12-03,1.5077,1.5191,1.496,1.513,24864,0
2008-12-04,1.513,1.5477,1.467,1.496,52069,0
2008-12-05,1.4729,1.8529,1.4729,1.484,70676,0
2008-12-08,1.5534,1.749,1.5302,1.6455,295941,0
2008-12-09,1.6395,1.6455,1.5477,1.5708,54737,0
2008-12-10,1.5649,1.5708,1.4904,1.5015,77390,0
2008-12-11,1.444,1.4729,1.3003,1.306,178848,0
2008-12-12,1.2946,1.3346,1.2946,1.306,79754,0
2008-12-15,1.3406,1.3406,1.2888,1.2946,95803,0
2008-12-16,1.3003,1.3232,1.2831,1.3232,115049,0
2008-12-17,1.2946,1.4091,1.2946,1.398,78985,0
2008-12-18,1.398,1.525,1.398,1.525,185350,0
2008-12-19,1.5708,1.6455,1.5534,1.5823,119026,0
2008-12-22,1.6166,1.6511,1.5937,1.6455,133596,0
2008-12-23,1.6455,1.6455,1.6395,1.6455,22768,0
2008-12-24,1.6798,1.6861,1.6111,1.6455,43510,0
2008-12-26,1.6972,1.703,1.6166,1.6861,43427,0
2008-12-29,1.6861,1.7258,1.6861,1.6915,70366,0
2008-12-30,1.703,1.7319,1.634,1.7319,77737,0
2008-12-31,1.7089,2.0717,1.6227,1.7837,165988,0
2009-01-02,1.8412,1.9562,1.7258,1.8989,108389,0
2009-01-05,2.0655,2.0717,1.8581,1.9735,189319,0
2009-01-06,2.0423,2.106,2.0138,2.106,98373,0
2009-01-07,2.1172,2.1233,1.9962,2.0369,149222,0
2009-01-08,2.0423,2.0423,1.985,2.0024,47453,0
2009-01-09,1.9907,2.077,1.9907,2.077,42458,0
2009-01-12,2.0599,2.0655,2.0369,2.0655,71494,0
2009-01-13,2.0655,2.1977,2.0369,2.158,61356,0
2009-01-14,2.1634,2.1634,1.9562,1.9562,67506,0
2009-01-15,1.8989,1.9678,1.8122,1.8927,40908,0
2009-01-16,1.9562,1.9962,1.9507,1.9962,50440,0
2009-01-20,2.1692,2.1692,1.9793,1.985,59342,0
2009-01-21,1.9907,2.0999,1.9562,2.0655,34068,0
2009-01-22,2.0369,2.1233,2.0369,2.0599,56356,0
2009-01-23,2.0599,2.3592,2.0369,2.158,80376,0
2009-01-26,2.1634,2.1748,2.0369,2.0825,45823,0
2009-01-27,2.106,2.3017,2.0717,2.1233,35095,0
2009-01-28,2.158,2.1748,2.1462,2.1521,18111,0
2009-01-29,2.1172,2.1521,2.0999,2.1287,49796,0
2009-01-30,2.1521,2.158,2.106,2.1114,38977,0
2009-02-02,2.1287,2.1462,2.0886,2.0999,41141,0
2009-02-03,2.1287,2.1287,2.0886,2.0999,14820,0
2009-02-04,2.1287,2.158,2.0999,2.1114,38567,0
2009-02-05,2.1349,2.2553,2.1233,2.158,102600,0
2009-02-06,2.1748,2.1748,2.1462,2.158,44906,0
2009-02-09,2.1634,2.1634,2.1172,2.1172,38422,0
2009-02-10,2.29,2.29,2.1287,2.1349,67409,0
2009-02-11,2.1287,2.227,2.1114,2.181,90345,0
2009-02-12,2.1462,2.1692,2.0943,2.1233,38824,0
2009-02-13,2.1349,2.1403,2.0717,2.0825,28156,0
2009-02-17,2.0886,2.0886,1.9507,1.9507,74815,0
2009-02-18,1.9388,2.0024,1.8183,1.8529,78453,0
2009-02-19,1.8989,1.9163,1.8646,1.8927,50826,0
2009-02-20,1.8696,1.8696,1.7664,1.8646,99074,0
2009-02-23,1.8581,1.8696,1.8412,1.8412,133072,0
2009-02-24,1.8529,1.8696,1.7951,1.8581,65650,0
2009-02-25,1.8696,1.8696,1.7837,1.8646,85853,0
2009-02-26,1.8874,1.8989,1.8529,1.8529,34545,0
2009-02-27,1.8758,1.8927,1.7778,1.8529,40670,0
2009-03-02,1.7951,1.8696,1.7837,1.8066,85381,0
2009-03-03,1.8412,1.8989,1.8066,1.8122,92107,0
2009-03-04,1.8581,1.8581,1.8122,1.8239,23825,0
2009-03-05,1.8412,1.8412,1.7778,1.7778,28581,0
2009-03-06,1.755,1.8122,1.7206,1.8066,40366,0
2009-03-09,1.8239,1.8239,1.755,1.755,60590,0
2009-03-10,1.7608,1.8696,1.7608,1.8412,58969,0
2009-03-11,1.5823,1.83,1.5649,1.83,158402,0
2009-03-12,1.83,1.8529,1.8007,1.847,74690,0
2009-03-13,1.847,1.8529,1.83,1.8529,35627,0
2009-03-16,1.8646,1.8696,1.8412,1.8696,50631,0
2009-03-17,1.8811,1.8811,1.8529,1.8581,20058,0
2009-03-18,1.8696,1.9276,1.8529,1.9276,60137,0
2009-03-19,2.0717,2.0717,1.8927,1.8927,53766,0
2009-03-20,1.8927,1.9735,1.7951,1.8811,96822,0
2009-03-23,1.8927,1.9793,1.8811,1.9045,60578,0
2009-03-24,1.8989,1.9102,1.8353,1.8927,24245,0
2009-03-25,1.8927,2.0369,1.7951,1.9388,162441,0
2009-03-26,1.985,2.0079,1.9562,1.9735,61433,0
2009-03-27,1.985,1.9907,1.8989,1.9333,82459,0
2009-03-30,1.9276,1.9907,1.8758,1.9163,16405,0
2009-03-31,1.9562,2.0483,1.847,2.031,121698,0
2009-04-01,2.0138,2.0192,1.9562,2.0079,66475,0
2009-04-02,2.0655,2.0655,1.9907,2.0253,51478,0
2009-04-03,2.0369,2.0423,2.0253,2.0253,29920,0
2009-04-06,2.031,2.0369,1.9388,1.9735,81107,0
2009-04-07,1.9735,2.0599,1.9735,2.0192,43594,0
2009-04-08,2.0138,2.0369,1.9962,2.0138,35632,0
2009-04-09,2.0192,2.0423,2.0192,2.0423,36873,0
2009-04-13,2.0423,2.0423,2.0024,2.0192,44395,0
2009-04-14,2.0192,2.0192,1.9907,2.0138,12455,0
2009-04-15,2.0192,2.0655,2.0079,2.0423,22301,0
2009-04-16,2.0599,2.077,2.0423,2.0655,50272,0
2009-04-17,2.0599,2.106,2.0483,2.054,38847,0
2009-04-20,2.0599,2.0825,2.0423,2.0717,17964,0
2009-04-21,2.0717,2.0943,2.054,2.0943,105730,0
2009-04-22,2.0943,2.1172,2.0717,2.106,82520,0
2009-04-23,2.1233,2.1287,2.0825,2.0943,26560,0
2009-04-24,2.1287,2.1287,2.077,2.0825,30957,0
2009-04-27,2.0999,2.1287,2.0943,2.1114,49822,0
2009-04-28,2.1287,2.1287,2.0999,2.0999,27745,0
2009-04-29,2.1114,2.1521,2.106,2.1521,53873,0
2009-04-30,2.158,2.1863,2.158,2.181,24711,0
2009-05-01,2.1748,2.227,2.1634,2.2211,71594,0
2009-05-04,2.2439,2.2499,2.2037,2.227,57947,0
2009-05-05,2.2211,2.2439,2.2153,2.2153,30190,0
2009-05-06,2.232,2.2499,2.2153,2.227,93594,0
2009-05-07,2.2439,2.2955,2.2211,2.227,53859,0
2009-05-08,2.2384,2.3017,2.2153,2.2499,145798,0
2009-05-11,2.2553,2.2955,2.2211,2.29,96975,0
2009-05-12,2.2728,2.3127,2.2728,2.3017,30506,0
2009-05-13,2.2784,2.2843,2.2439,2.2439,79395,0
2009-05-14,2.2439,2.2439,2.1923,2.232,21968,0
2009-05-15,2.232,2.232,2.1863,2.2037,54533,0
2009-05-18,2.2093,2.232,2.2093,2.2211,30929,0
2009-05-19,2.2384,2.2728,2.2093,2.227,120969,0
2009-05-20,2.2211,2.2553,2.2211,2.2439,76909,0
2009-05-21,2.2439,2.2553,2.2384,2.2439,42735,0
2009-05-22,2.2439,2.2439,2.232,2.2439,17645,0
2009-05-26,2.232,2.2613,2.2153,2.2439,81394,0
2009-05-27,2.2553,2.2613,2.2439,2.2499,122413,0
2009-05-28,2.2499,2.2669,2.2384,2.2553,58707,0
2009-05-29,2.2728,2.2955,2.2613,2.2843,214064,0
2009-06-01,2.3017,2.3127,2.2669,2.29,102450,0
2009-06-02,2.2843,2.2955,2.2037,2.2728,303413,0
2009-06-03,2.2613,2.2843,2.2613,2.2843,43445,0
2009-06-04,2.2955,2.2955,2.2728,2.2955,119472,0
2009-06-05,2.2955,2.3127,2.2843,2.2955,48201,0
2009-06-08,2.2153,2.3127,2.2153,2.3017,21715,0
2009-06-09,2.307,2.3188,2.3017,2.3188,36126,0
2009-06-10,2.3243,2.3243,2.307,2.3243,52984,0
2009-06-11,2.33,2.3363,2.3243,2.33,125925,0
2009-06-12,2.3243,2.3592,2.3127,2.3592,136086,0
2009-06-15,2.33,2.365,2.33,2.3416,72117,0
2010-10-27,11.506,11.512,11.506,11.512,648408,0
2010-10-28,11.512,11.512,11.506,11.512,61786,0
2010-10-29,11.514,11.514,11.507,11.514,78007,0
2010-11-01,11.512,11.519,11.506,11.519,118249,0
2010-11-02,11.519,11.519,11.506,11.512,58095,0
2010-11-03,11.519,11.524,11.506,11.519,37481,0
2010-11-04,11.524,11.538,11.506,11.512,58985,0
2010-11-05,11.512,11.512,11.506,11.506,54263,0
2010-11-08,11.519,11.519,11.506,11.506,70289,0
2010-11-09,11.512,11.512,11.506,11.506,51080,0
2010-11-10,11.506,11.512,11.506,11.512,29130,0
2010-11-11,11.506,11.512,11.506,11.506,23350,0
2010-11-12,11.506,11.512,11.506,11.512,57010,0
2010-11-15,11.519,11.519,11.506,11.506,26021,0
2010-11-16,11.506,11.512,11.506,11.506,74714,0
2010-11-17,11.512,11.512,11.506,11.506,90650,0
2010-11-18,11.506,11.512,11.506,11.506,81079,0
2010-11-19,11.506,11.512,11.506,11.506,26245,0
2010-11-22,11.506,11.512,11.506,11.506,30760,0
2010-11-23,11.512,11.512,11.506,11.506,44342,0
2010-11-24,11.495,11.512,11.463,11.506,63008,0
2010-11-29,11.506,11.512,11.5,11.506,1367035,0
2010-11-30,11.506,11.512,11.506,11.506,265457,0
2010-12-01,11.506,11.512,11.506,11.506,242626,0
2010-12-02,11.506,11.512,11.506,11.506,187272,0
2010-12-03,11.512,11.524,11.506,11.506,107152,0
2010-12-06,11.506,11.512,11.506,11.506,74373,0
2010-12-07,11.506,11.512,11.506,11.506,147908,0
2010-12-08,11.506,11.512,11.506,11.506,219689,0
2010-12-09,11.506,11.519,11.506,11.506,185387,0
2010-12-10,11.506,11.519,11.136,11.301,529727,0
2010-12-13,11.288,11.288,10.961,10.989,230709,0
2010-12-14,11.078,11.078,10.797,10.86,223239,0
2010-12-15,10.789,10.942,10.598,10.718,291447,0
2010-12-16,10.689,10.689,10.326,10.586,327124,0
2010-12-17,10.586,10.934,10.503,10.934,279689,0
2010-12-20,10.846,10.846,10.452,10.634,246874,0
2010-12-21,10.646,10.646,10.396,10.414,296913,0
2010-12-22,10.357,10.646,10.357,10.462,333694,0
2010-12-23,10.471,10.576,10.471,10.499,235878,0
2010-12-27,10.586,10.655,10.471,10.516,191491,0
2010-12-28,10.528,10.62,10.421,10.421,296020,0
2010-12-29,10.444,10.554,10.396,10.458,246077,0
2010-12-30,10.33,10.471,10.33,10.444,239945,0
2010-12-31,10.427,10.507,10.421,10.507,304286,0
2011-01-03,10.554,10.634,10.488,10.51,157019,0
2011-01-04,10.535,10.667,10.522,10.64,82314,0
2011-01-05,10.655,10.702,10.543,10.646,119128,0
2011-01-06,10.679,10.679,10.598,10.679,104293,0
2011-01-07,10.661,10.794,10.634,10.794,135475,0
2011-01-10,10.768,10.809,10.732,10.771,87932,0
2011-01-11,10.755,10.771,10.732,10.768,87184,0
2011-01-12,10.777,10.809,10.755,10.784,74596,0
2011-01-13,10.797,10.898,10.768,10.898,124365,0
2011-01-14,10.898,11.035,10.881,11.028,115549,0
2011-01-18,11.035,11.035,10.966,11.017,116228,0
2011-01-19,10.928,10.984,10.898,10.979,97857,0
2011-01-20,10.996,11.003,10.784,10.934,159961,0
2011-01-21,10.92,11.013,10.902,10.989,122111,0
2011-01-24,11.008,11.008,10.702,10.907,159681,0
2011-01-25,10.928,10.974,10.822,10.934,170246,0
2011-01-26,10.914,10.928,10.732,10.876,148465,0
2011-01-27,10.898,10.954,10.881,10.928,56664,0
2011-01-28,10.961,10.961,10.768,10.794,74655,0
2011-01-31,10.876,10.915,10.74,10.902,104918,0
2011-02-01,10.822,10.966,10.822,10.934,111414,0
2011-02-02,10.914,11.023,10.852,11.008,78580,0
2011-02-03,10.974,11.023,10.937,11.017,51185,0
2011-02-04,11.003,11.023,10.907,11.023,60505,0
2011-02-07,11.042,11.042,10.984,11.017,61904,0
2011-02-08,11.042,11.065,11.008,11.035,86352,0
2011-02-09,11.035,11.042,10.996,11.035,58214,0
2011-02-10,11.028,11.071,11.003,11.071,76345,0
2011-02-11,11.078,11.078,10.979,11.055,70556,0
2011-02-14,11.071,11.149,11.035,11.149,146297,0
2011-02-15,11.17,11.17,11.023,11.065,99647,0
2011-02-16,10.996,11.013,10.928,10.937,124567,0
2011-02-17,10.948,11.078,10.937,10.989,184538,0
2011-02-18,11.017,11.048,10.966,10.996,73109,0
2011-02-22,10.966,11.071,10.839,10.892,127635,0
2011-02-23,10.876,10.942,10.789,10.907,171212,0
2011-02-24,10.961,10.966,10.784,10.826,107824,0
2011-02-25,10.846,10.942,10.846,10.902,58586,0
2011-02-28,10.902,10.934,10.803,10.86,85076,0
2011-03-01,10.866,10.928,10.763,10.822,121894,0
2011-03-02,10.815,10.907,10.683,10.809,154260,0
2011-03-03,10.822,10.872,10.748,10.789,104969,0
2011-03-04,10.803,10.833,10.742,10.748,104795,0
2011-03-07,10.768,10.833,10.683,10.702,117778,0
2011-03-08,10.702,10.809,10.695,10.809,124912,0
2011-03-09,10.748,10.815,10.748,10.789,110096,0
2011-03-10,10.763,10.763,10.702,10.712,136134,0
2011-03-11,10.737,10.794,10.725,10.784,67772,0
2011-03-14,10.784,10.822,10.737,10.789,92548,0
2011-03-15,10.572,10.755,10.56,10.755,161879,0
2011-03-16,10.655,10.712,10.488,10.488,110160,0
2011-03-17,10.528,10.614,10.499,10.614,106568,0
2011-03-18,10.602,10.679,10.528,10.543,129220,0
2011-03-21,10.602,10.695,10.528,10.679,89075,0
2011-03-22,10.634,10.748,10.634,10.748,91915,0
2011-03-23,10.755,10.815,10.742,10.815,184103,0
2011-03-24,10.815,10.833,10.737,10.803,143808,0
2011-03-25,10.809,10.902,10.737,10.763,137882,0
2011-03-28,10.822,10.866,10.707,10.794,159551,0
2011-03-29,10.839,10.839,10.768,10.839,83959,0
2011-03-30,10.876,10.902,10.794,10.826,132954,0
2011-03-31,10.834,10.929,10.834,10.929,130359,0
2011-04-01,10.928,10.934,10.881,10.928,82669,0
2011-04-04,10.92,10.92,10.822,10.898,105027,0
2011-04-05,10.898,10.928,10.826,10.907,80145,0
2011-04-06,10.892,10.934,10.886,10.934,97802,0
2011-04-07,10.934,10.979,10.914,10.942,92571,0
2011-04-08,10.934,10.961,10.92,10.928,104271,0
2011-04-11,10.928,10.928,10.866,10.876,90117,0
2011-04-12,10.876,10.92,10.803,10.822,111967,0
2011-04-13,10.866,10.892,10.833,10.892,77962,0
2011-04-14,10.876,10.92,10.876,10.902,81637,0
2011-04-15,10.928,10.928,10.876,10.881,109792,0
2011-04-18,10.881,10.907,10.803,10.881,151708,0
2011-04-19,10.826,10.898,10.777,10.886,122185,0
2011-04-20,10.886,10.914,10.822,10.886,88436,0
2011-04-21,10.86,10.928,10.86,10.876,109314,0
2011-04-25,10.902,10.914,10.737,10.789,286767,0
2011-04-26,10.833,10.886,10.771,10.839,308160,0
2011-04-27,10.833,10.937,10.833,10.934,141281,0
2011-04-28,10.928,10.928,10.876,10.898,133514,0
2011-04-29,10.917,11.005,10.917,10.992,176528,0
2011-05-02,11.013,11.042,10.984,11.013,133141,0
2011-05-03,11.013,11.055,10.954,11.035,133390,0
2011-05-04,11.035,11.035,10.937,11.008,116154,0
2011-05-05,10.974,10.996,10.907,10.937,134699,0
2011-05-06,10.928,11.003,10.898,10.984,198385,0
2011-05-09,10.984,11.078,10.984,11.017,144575,0
2011-05-10,11.071,11.106,11.017,11.055,165991,0
2011-05-11,11.078,11.094,11.013,11.065,94985,0
2011-05-12,11.048,11.192,11.048,11.149,150334,0
2011-05-13,11.175,11.185,11.156,11.185,79127,0
2011-05-16,11.163,11.22,11.149,11.22,106161,0
2011-05-17,11.22,11.27,11.192,11.252,218176,0
2011-05-18,11.22,11.235,11.125,11.136,161454,0
2011-05-19,11.209,11.22,11.1,11.1,157554,0
2011-05-20,11.111,11.18,11.111,11.18,105631,0
2011-05-23,11.163,11.22,11.082,11.082,128949,0
2011-05-24,11.1,11.163,11.048,11.106,230969,0
2011-05-25,11.065,11.163,11.065,11.136,157131,0
2011-05-26,11.143,11.185,11.125,11.18,124502,0
2011-05-27,11.199,11.301,11.18,11.258,108411,0
2011-05-31,11.281,11.305,11.256,11.273,129625,0
2011-06-01,11.235,11.283,11.231,11.252,90174,0
2011-06-02,11.306,11.332,11.27,11.277,114364,0
2011-06-03,11.231,11.363,11.231,11.346,157482,0
2011-06-06,11.277,11.356,11.22,11.247,183782,0
2011-06-07,11.277,11.301,11.192,11.199,149205,0
2011-06-08,11.199,11.235,11.149,11.149,94308,0
2011-06-09,11.136,11.326,11.136,11.301,170776,0
2011-06-10,11.32,11.32,11.125,11.143,224820,0
2011-06-13,11.209,11.32,11.125,11.209,202750,0
2011-06-14,11.247,11.332,11.205,11.263,198004,0
2011-06-15,11.18,11.231,11.017,11.065,109268,0
2011-06-16,11.095,11.201,10.932,10.946,262495,0
2011-06-17,11.028,11.065,10.876,10.934,93658,0
2011-06-20,10.979,11.017,10.797,10.833,133454,0
2011-06-21,10.876,10.948,10.797,10.846,233645,0
2011-06-22,10.866,10.914,10.839,10.846,134044,0
2011-06-23,10.815,10.996,10.771,10.996,108813,0
2011-06-24,11.035,11.048,10.948,11.048,89966,0
2011-06-27,11.071,11.1,10.996,11.094,84136,0
2011-06-28,11.094,11.163,11.082,11.156,61802,0
2011-06-29,11.175,11.185,11.055,11.111,170363,0
2011-06-30,11.108,11.213,11.047,11.163,157114,0
2011-07-01,11.168,11.257,10.998,11.251,113910,0
2011-07-05,11.251,11.372,11.22,11.306,123758,0
2011-07-06,11.391,11.391,11.281,11.291,122198,0
2011-07-07,11.361,11.361,11.213,11.281,151920,0
2011-07-08,11.281,11.313,11.224,11.313,125017,0
2011-07-11,11.313,11.313,11.224,11.251,78470,0
2011-07-12,11.233,11.268,11.151,11.257,130945,0
2011-07-13,11.274,11.286,11.203,11.274,74561,0
2011-07-14,11.335,11.335,11.16,11.16,130707,0
2011-07-15,11.274,11.274,11.085,11.147,100705,0
2011-07-18,11.209,11.268,11.085,11.118,112443,0
2011-07-19,11.176,11.239,11.083,11.233,108361,0
2011-07-20,11.081,11.445,11.081,11.313,150870,0
2011-07-21,11.415,11.415,11.22,11.268,133858,0
2011-07-22,11.335,11.335,11.22,11.233,127695,0
2011-07-25,11.274,11.286,11.045,11.045,150477,0
2011-07-26,11.081,11.109,10.891,10.896,204695,0
2011-07-27,10.939,10.949,10.763,10.898,186872,0
2011-07-28,10.901,11.013,10.829,10.991,121320,0
2011-07-29,10.948,10.961,10.876,10.918,117799,0
2011-08-01,11.01,11.168,11.01,11.168,111682,0
2011-08-02,11.18,11.206,11.118,11.124,70168,0
2011-08-03,11.123,11.189,11.045,11.123,127102,0
2011-08-04,11.144,11.144,10.497,10.548,322275,0
2011-08-05,10.52,10.596,9.948,10.115,330276,0
2011-08-08,9.514,9.806,9.079,9.3684,532182,0
2011-08-09,8.9854,10.081,8.9854,10.017,341403,0
2011-08-10,10.003,10.069,9.914,9.972,165829,0
2011-08-11,10.024,10.27,9.984,10.163,114157,0
2011-08-12,10.279,10.326,10.187,10.236,97934,0
2011-08-15,10.236,10.489,10.236,10.464,85283,0
2011-08-16,10.485,10.489,10.362,10.46,141153,0
2011-08-17,10.572,10.756,10.514,10.619,92722,0
2011-08-18,10.52,10.52,10.353,10.46,103293,0
2011-08-19,10.429,10.614,10.398,10.533,128862,0
2011-08-22,10.719,10.719,10.373,10.404,151685,0
2011-08-23,10.514,10.661,10.398,10.52,84092,0
2011-08-24,10.602,10.602,10.39,10.501,90806,0
2011-08-25,10.576,10.633,10.497,10.501,127872,0
2011-08-26,10.558,10.625,10.48,10.59,95978,0
2011-08-29,10.707,10.707,10.54,10.645,70519,0
2011-08-30,10.679,10.719,10.619,10.702,92841,0
2011-08-31,10.761,10.864,10.691,10.771,141517,0
2011-09-01,10.828,10.856,10.786,10.812,85560,0
2011-09-02,10.822,11.007,10.804,10.915,73000,0
2011-09-06,10.779,10.919,10.718,10.869,81792,0
2011-09-07,10.916,10.973,10.788,10.847,86036,0
2011-09-08,10.843,10.885,10.787,10.812,53774,0
2011-09-09,10.835,10.934,10.763,10.768,43381,0
2011-09-12,10.768,10.779,10.624,10.713,70995,0
2011-09-13,10.792,10.799,10.702,10.779,84716,0
2011-09-14,10.823,10.885,10.737,10.763,134929,0
2011-09-15,10.772,10.799,10.556,10.606,91371,0
2011-09-16,10.695,10.695,10.562,10.624,47842,0
2011-09-19,10.655,10.689,10.537,10.537,62986,0
2011-09-20,10.582,10.594,10.432,10.53,95295,0
2011-09-21,10.612,10.732,10.582,10.679,72902,0
2011-09-22,10.655,10.768,10.181,10.281,175169,0
2011-09-23,10.241,10.458,10.153,10.339,99212,0
2011-09-26,10.427,10.427,10.143,10.148,90554,0
2011-09-27,10.313,10.394,10.04,10.069,125774,0
2011-09-28,10.148,10.375,10.143,10.143,105319,0
2011-09-29,10.208,10.321,9.971,10.098,91894,0
2011-09-30,10.099,10.112,9.76,9.76,142125,0
2011-10-03,9.759,9.828,9.547,9.624,84580,0
2011-10-04,9.637,9.637,9.0315,9.2019,198120,0
2011-10-05,9.2066,9.4308,9.1834,9.4308,101209,0
2011-10-06,9.41,9.562,9.3771,9.562,126896,0
2011-10-07,9.585,9.714,9.585,9.66,82492,0
2011-10-10,9.694,10.201,9.694,10.024,212991,0
2011-10-11,10.066,10.199,9.968,10.163,102603,0
2011-10-12,10.205,10.359,10.205,10.313,89378,0
2011-10-13,10.275,10.32,10.205,10.23,54217,0
2011-10-14,10.306,10.401,10.151,10.394,56125,0
2011-10-17,10.401,10.427,10.038,10.066,142690,0
2011-10-18,10.113,10.223,10.014,10.199,92281,0
2011-10-19,10.293,10.32,9.968,10.021,103611,0
2011-10-20,10.066,10.192,10.034,10.043,163671,0
2011-10-21,10.105,10.205,10.094,10.156,102006,0
2011-10-24,10.146,10.293,10.061,10.236,95153,0
2011-10-25,10.153,10.49,10.096,10.407,169986,0
2011-10-26,10.488,10.488,10.293,10.359,112526,0
2011-10-27,10.432,10.539,10.32,10.331,235524,0
2011-10-28,10.39,10.582,10.377,10.555,97515,0
2011-10-31,10.546,10.598,10.492,10.579,91765,0
2011-11-01,10.577,10.65,10.529,10.607,182662,0
2011-11-02,10.668,10.788,10.626,10.656,128278,0
2011-11-03,10.715,10.753,10.645,10.728,97008,0
2011-11-04,10.742,10.793,10.646,10.787,88218,0
2011-11-07,10.771,10.816,10.614,10.634,111074,0
2011-11-08,10.662,10.793,10.662,10.728,69719,0
2011-11-09,10.728,10.85,10.577,10.735,64481,0
2011-11-10,10.708,10.822,10.638,10.722,99511,0
2011-11-11,10.833,10.848,10.65,10.655,71794,0
2011-11-14,10.697,10.703,10.487,10.51,106748,0
2011-11-15,10.575,10.575,10.377,10.523,128151,0
2011-11-16,10.55,10.577,10.499,10.536,141232,0
2011-11-17,10.655,10.655,10.373,10.398,99849,0
2011-11-18,10.51,10.523,10.398,10.461,66977,0
2011-11-21,10.424,10.436,10.242,10.248,127311,0
2011-11-22,10.261,10.377,10.219,10.289,185361,0
2011-11-23,10.282,10.323,10.233,10.282,133514,0
2011-11-25,10.337,10.37,10.337,10.362,47581,0
2011-11-28,10.683,10.683,10.487,10.499,75084,0
2011-11-29,10.456,10.461,10.309,10.366,143639,0
2011-11-30,10.413,10.44,10.35,10.421,108336,0
2011-12-01,10.424,10.424,10.333,10.373,90826,0
2011-12-02,10.413,10.515,10.413,10.486,58971,0
2011-12-05,10.503,10.555,10.429,10.481,123636,0
2011-12-06,10.497,10.515,10.44,10.452,98127,0
2011-12-07,10.452,10.507,10.432,10.472,103537,0
2011-12-08,10.479,10.582,10.472,10.582,145094,0
2011-12-09,10.6,10.624,10.515,10.55,174338,0
2011-12-12,10.55,10.55,10.48,10.48,98436,0
2011-12-13,10.6,10.605,10.452,10.497,165524,0
2011-12-14,10.515,10.515,10.305,10.331,137123,0
2011-12-15,10.387,10.394,10.096,10.148,168920,0
2011-12-16,10.202,10.327,10.176,10.312,115891,0
2011-12-19,10.275,10.359,9.973,9.997,300208,0
2011-12-20,10.039,10.088,10.014,10.043,253951,0
2011-12-21,10.107,10.107,9.832,9.858,348667,0
2011-12-22,9.948,9.986,9.923,9.948,164539,0
2011-12-23,9.975,10.01,9.894,9.981,293762,0
2011-12-27,10.034,10.043,9.839,9.967,180073,0
2011-12-28,9.973,10.003,9.893,9.913,158593,0
2011-12-29,9.923,9.967,9.923,9.948,145642,0
2011-12-30,9.948,10.034,9.93,10.008,251090,0
2012-01-03,10.202,10.244,10.096,10.244,116620,0
2012-01-04,10.268,10.291,10.159,10.268,118499,0
2012-01-05,10.291,10.46,10.275,10.46,116225,0
2012-01-06,10.521,10.527,10.452,10.521,118306,0
2012-01-09,10.574,10.624,10.486,10.612,129217,0
2012-01-10,10.675,10.681,10.582,10.675,130136,0
2012-01-11,10.739,10.789,10.677,10.789,136966,0
2012-01-12,10.88,10.898,10.739,10.898,124709,0
2012-01-13,10.925,10.947,10.824,10.932,108757,0
2012-01-17,11.053,11.096,10.973,11.025,141976,0
2012-01-18,11.096,11.096,10.992,11.072,141890,0
2012-01-19,11.072,11.129,10.821,10.845,149857,0
2012-01-20,10.905,11.021,10.905,10.967,98056,0
2012-01-23,11.026,11.113,10.986,11.096,131652,0
2012-01-24,11.118,11.278,11.104,11.187,123491,0
2012-01-25,11.233,11.419,11.208,11.419,158923,0
2012-01-26,11.419,11.535,11.386,11.501,165145,0
2012-01-27,11.58,11.58,11.433,11.488,199139,0
2012-01-30,11.495,11.507,11.335,11.449,150194,0
2012-01-31,11.497,11.639,11.456,11.568,161674,0
2012-02-01,11.577,11.767,11.577,11.767,264633,0
2012-02-02,11.791,11.819,11.709,11.735,150744,0
2012-02-03,11.795,11.813,11.706,11.733,101563,0
2012-02-06,11.784,11.807,11.709,11.791,129569,0
2012-02-07,11.782,11.782,11.661,11.684,113547,0
2012-02-08,11.726,11.813,11.67,11.733,126064,0
2012-02-09,11.818,11.824,11.584,11.623,126749,0
2012-02-10,11.691,11.691,11.58,11.584,123204,0
2012-02-13,11.666,11.726,11.609,11.661,97945,0
2012-02-14,11.695,11.753,11.617,11.738,108038,0
2012-02-15,11.836,11.843,11.629,11.666,121349,0
2012-02-16,11.726,11.733,11.629,11.691,77631,0
2012-02-17,11.753,11.759,11.584,11.643,184766,0
2012-02-21,11.666,11.726,11.414,11.574,408281,0
2012-02-22,11.637,11.666,11.477,11.539,425115,0
2012-02-23,11.574,11.637,11.445,11.504,306253,0
2012-02-24,11.567,11.678,11.481,11.661,150665,0
2012-02-27,11.721,11.721,11.544,11.55,355278,0
2012-02-28,11.597,11.661,11.51,11.623,186044,0
2012-02-29,11.668,11.729,11.572,11.589,97784,0
2012-03-01,11.637,11.666,11.56,11.666,122404,0
2012-03-02,11.668,11.668,11.618,11.668,100534,0
2012-03-05,11.666,11.738,11.603,11.661,94297,0
2012-03-06,11.618,11.644,11.481,11.554,159927,0
2012-03-07,11.563,11.725,11.557,11.725,76261,0
2012-03-08,11.77,11.828,11.742,11.828,79925,0
2012-03-09,11.834,11.875,11.73,11.867,114720,0
2012-03-12,11.897,11.925,11.799,11.886,142904,0
2012-03-13,11.817,11.88,11.718,11.829,181562,0
2012-03-14,11.886,11.886,11.651,11.668,168704,0
2012-03-15,11.593,11.764,11.593,11.659,134869,0
2012-03-16,11.725,11.764,11.428,11.483,178816,0
2012-03-19,11.547,11.651,11.467,11.651,226645,0
2012-03-20,11.665,11.758,11.665,11.737,191765,0
2012-03-21,11.829,11.875,11.718,11.758,309209,0
2012-03-22,11.788,11.811,11.699,11.794,228927,0
2012-03-23,11.794,11.817,11.621,11.682,407411,0
2012-03-26,11.725,11.781,11.646,11.771,284158,0
2012-03-27,11.799,11.943,11.704,11.943,371132,0
2012-03-28,11.971,12.036,11.89,12.036,155259,0
2012-03-29,11.911,12.124,11.911,12.124,194247,0
2012-03-30,12.19,12.29,12.036,12.186,299725,0
2012-04-02,12.221,12.254,12.097,12.107,156936,0
2012-04-03,12.189,12.189,12.002,12.094,140410,0
2012-04-04,12.127,12.127,11.833,11.916,123105,0
2012-04-05,11.985,12.015,11.755,11.755,93277,0
2012-04-09,11.725,11.725,11.577,11.614,85021,0
2012-04-10,11.611,11.663,11.22,11.487,254265,0
2012-04-11,11.539,11.644,11.45,11.475,79954,0
2012-04-12,11.444,11.644,11.437,11.631,62432,0
2012-04-13,11.568,11.611,11.45,11.493,111726,0
2012-04-16,11.55,11.656,11.497,11.656,101475,0
2012-04-17,11.622,11.755,11.616,11.666,136508,0
2012-04-18,11.55,11.663,11.51,11.544,122204,0
2012-04-19,11.574,11.624,11.456,11.475,141653,0
2012-04-20,11.493,11.631,11.481,11.539,134982,0
2012-04-23,11.532,11.56,11.392,11.425,176240,0
2012-04-24,11.38,11.487,11.38,11.385,152842,0
2012-04-25,11.413,11.503,11.385,11.399,121328,0
2012-04-26,11.43,11.481,11.385,11.469,116412,0
2012-04-27,11.507,11.584,11.471,11.534,104767,0
2012-04-30,11.568,11.581,11.51,11.524,89007,0
2012-05-01,11.521,11.616,11.5,11.616,135716,0
2012-05-02,11.624,11.656,11.554,11.591,136101,0
2012-05-03,11.622,11.622,11.558,11.601,89764,0
2012-05-04,11.571,11.627,11.541,11.558,52749,0
2012-05-07,11.524,11.581,11.51,11.539,99755,0
2012-05-08,11.558,11.588,11.452,11.521,109891,0
2012-05-09,11.521,11.627,11.446,11.594,151269,0
2012-05-10,11.642,11.695,11.571,11.695,94935,0
2012-05-11,11.691,11.791,11.642,11.714,169248,0
2012-05-14,11.695,11.803,11.647,11.76,274876,0
2012-05-15,11.755,11.779,11.666,11.734,123931,0
2012-05-16,11.791,11.791,11.691,11.721,106414,0
2012-05-17,11.728,11.728,11.426,11.452,550877,0
2012-05-18,11.452,11.588,11.195,11.274,752136,0
2012-05-21,11.307,11.564,11.307,11.426,536345,0
2012-05-22,11.5,11.513,11.362,11.421,308662,0
2012-05-23,11.381,11.507,11.362,11.495,449842,0
2012-05-24,11.459,11.635,11.387,11.4,303176,0
2012-05-25,11.5,11.541,11.414,11.471,139174,0
2012-05-29,11.534,11.616,11.452,11.541,393949,0
2012-05-30,11.541,11.571,11.421,11.521,291879,0
2012-05-31,11.558,11.577,11.452,11.521,143408,0
2012-06-01,11.495,11.543,11.186,11.472,235379,0
2012-06-04,11.482,11.547,11.307,11.387,389075,0
2012-06-05,11.396,11.454,11.268,11.341,210392,0
2012-06-06,11.427,11.609,11.394,11.5,158901,0
2012-06-07,11.565,11.603,11.421,11.466,180621,0
2012-06-08,11.466,11.709,11.466,11.709,219967,0
2012-06-11,11.707,11.734,11.588,11.728,309122,0
2012-06-12,11.692,11.94,11.692,11.94,133216,0
2012-06-13,11.901,11.935,11.777,11.832,71762,0
2012-06-14,11.832,11.966,11.832,11.947,72656,0
2012-06-15,11.966,12.1,11.729,11.813,222221,0
2012-06-18,11.764,11.789,11.643,11.717,153246,0
2012-06-19,11.751,11.864,11.729,11.789,124198,0
2012-06-20,11.877,11.952,11.851,11.913,153733,0
2012-06-21,11.928,11.994,11.864,11.96,141445,0
2012-06-22,11.989,12.148,11.871,11.894,181792,0
2012-06-25,11.889,11.889,11.737,11.751,121463,0
2012-06-26,11.794,11.877,11.596,11.668,343069,0
2012-06-27,11.744,12,11.737,11.983,146204,0
2012-06-28,11.983,11.983,11.877,11.928,116964,0
2012-06-29,12.036,12.087,11.851,11.883,194621,0
2012-07-02,11.947,11.947,11.871,11.908,64570,0
2012-07-03,11.934,11.94,11.882,11.9,25800,0
2012-07-05,11.857,11.94,11.857,11.928,52867,0
2012-07-06,11.882,11.989,11.882,11.971,72278,0
2012-07-09,11.994,12.22,11.971,12.216,111735,0
2012-07-10,12.088,12.278,12.088,12.278,90325,0
2012-07-11,12.244,12.387,12.244,12.358,82318,0
2012-07-12,12.352,12.411,12.265,12.278,92498,0
2012-07-13,12.34,12.447,12.335,12.408,67568,0
2012-07-16,12.437,12.508,12.418,12.458,101357,0
2012-07-17,12.426,12.434,12.3,12.391,106208,0
2012-07-18,12.394,12.399,12.303,12.346,95064,0
2012-07-19,12.27,12.38,12.18,12.249,102731,0
2012-07-20,12.164,12.337,12.15,12.265,78789,0
2012-07-23,12.373,12.373,12.164,12.27,79108,0
2012-07-24,12.221,12.309,12.221,12.249,51609,0
2012-07-25,12.211,12.238,12.077,12.105,60627,0
2012-07-26,12.127,12.186,12.088,12.186,43588,0
2012-07-27,12.278,12.278,12.107,12.211,105004,0
2012-07-30,12.211,12.244,12.141,12.141,83768,0
2012-07-31,12.122,12.18,12.107,12.122,56881,0
2012-08-01,12.164,12.309,12.156,12.309,72101,0
2012-08-02,12.303,12.443,12.303,12.38,74403,0
2012-08-03,12.387,12.423,12.346,12.423,33495,0
2012-08-06,12.423,12.423,12.211,12.406,101496,0
2012-08-07,12.423,12.423,12.217,12.387,102956,0
2012-08-08,12.418,12.551,12.285,12.406,83367,0
2012-08-09,12.346,12.502,12.346,12.399,102746,0
2012-08-10,12.443,12.572,12.38,12.406,94663,0
2012-08-13,12.366,12.451,12.217,12.265,250106,0
2012-08-14,12.225,12.362,12.225,12.312,89923,0
2012-08-15,12.318,12.418,12.221,12.38,108232,0
2012-08-16,12.43,12.462,12.346,12.394,80923,0
2012-08-17,12.346,12.496,12.346,12.43,81017,0
2012-08-20,12.489,12.489,12.325,12.337,105299,0
2012-08-21,12.358,12.52,12.358,12.443,91948,0
2012-08-22,12.506,12.517,12.344,12.396,82157,0
2012-08-23,12.455,12.477,12.328,12.415,152789,0
2012-08-24,12.455,12.455,12.368,12.455,70017,0
2012-08-27,12.494,12.498,12.439,12.439,79768,0
2012-08-28,12.455,12.524,12.402,12.498,110967,0
2012-08-29,12.524,12.613,12.512,12.606,46448,0
2012-08-30,12.606,12.672,12.53,12.649,168803,0
2012-08-31,12.694,12.694,12.6,12.694,106300,0
2012-09-04,12.677,12.762,12.642,12.71,134601,0
2012-09-05,12.71,12.762,12.698,12.762,75575,0
2012-09-06,12.769,12.784,12.665,12.722,169628,0
2012-09-07,12.74,12.827,12.722,12.796,114459,0
2012-09-10,12.762,12.837,12.6,12.627,126623,0
2012-09-11,12.659,12.71,12.649,12.698,94551,0
2012-09-12,12.698,12.837,12.698,12.789,132852,0
2012-09-13,12.762,12.762,12.587,12.606,160180,0
2012-09-14,12.665,12.748,12.619,12.649,107930,0
2012-09-17,12.606,12.619,12.537,12.549,116345,0
2012-09-18,12.562,12.642,12.562,12.619,65721,0
2012-09-19,12.662,12.708,12.589,12.662,72632,0
2012-09-20,12.696,12.702,12.616,12.645,81966,0
2012-09-21,12.645,12.696,12.609,12.675,72882,0
2012-09-24,12.702,12.808,12.691,12.808,122126,0
2012-09-25,12.794,12.818,12.623,12.708,144596,0
2012-09-26,12.753,12.781,12.691,12.73,113459,0
2012-09-27,12.813,12.863,12.759,12.841,134320,0
2012-09-28,12.876,12.888,12.794,12.813,106260,0
2012-10-01,12.855,12.855,12.773,12.836,111427,0
2012-10-02,12.836,12.876,12.759,12.773,96165,0
2012-10-03,12.773,12.786,12.737,12.773,70038,0
2012-10-04,12.72,12.73,12.67,12.708,68731,0
2012-10-05,12.753,12.773,12.662,12.67,86419,0
2012-10-08,12.714,12.73,12.623,12.63,71776,0
2012-10-09,12.691,12.696,12.579,12.638,144195,0
2012-10-10,12.645,12.645,12.384,12.391,117523,0
2012-10-11,12.421,12.526,12.397,12.436,79490,0
2012-10-12,12.501,12.623,12.489,12.552,74631,0
2012-10-15,12.596,12.604,12.52,12.526,74729,0
2012-10-16,12.566,12.585,12.501,12.546,101560,0
2012-10-17,12.562,12.688,12.548,12.62,51463,0
2012-10-18,12.57,12.654,12.562,12.562,68236,0
2012-10-19,12.606,12.606,12.423,12.484,110860,0
2012-10-22,12.423,12.543,12.423,12.475,80525,0
2012-10-23,12.536,12.536,12.38,12.423,105065,0
2012-10-24,12.47,12.484,12.418,12.437,78807,0
2012-10-25,12.46,12.475,12.337,12.358,100007,0
2012-10-26,12.373,12.412,12.174,12.315,163644,0
2012-10-31,12.394,12.394,12.122,12.122,119698,0
2012-11-01,12.068,12.196,12.068,12.157,128042,0
2012-11-02,12.196,12.247,12.152,12.19,76407,0
2012-11-05,12.122,12.205,12.122,12.196,118259,0
2012-11-06,12.226,12.29,12.196,12.274,57329,0
2012-11-07,12.253,12.253,12.152,12.18,81709,0
2012-11-08,12.152,12.213,12.135,12.19,121468,0
2012-11-09,12.157,12.226,12.101,12.152,92478,0
2012-11-12,12.143,12.19,12.076,12.122,94174,0
2012-11-13,12.106,12.106,11.93,11.93,119935,0
2012-11-14,11.924,11.936,11.668,11.739,213607,0
2012-11-15,11.689,11.689,11.276,11.474,232776,0
2012-11-16,11.46,11.76,11.453,11.739,161200,0
2012-11-19,11.877,11.969,11.803,11.91,189247,0
2012-11-20,11.913,12.038,11.867,11.996,123732,0
2012-11-21,12.053,12.107,12.009,12.107,130500,0
2012-11-23,12.141,12.195,12.098,12.164,57612,0
2012-11-26,12.164,12.164,12.053,12.08,71203,0
2012-11-27,12.074,12.134,12.009,12.038,94809,0
2012-11-28,12.058,12.086,11.967,12.009,90379,0
2012-11-29,12.038,12.094,11.985,12.08,121972,0
2012-11-30,12.08,12.086,12.024,12.074,110790,0
2012-12-03,12.058,12.225,12.024,12.172,122013,0
2012-12-04,12.141,12.234,12.086,12.086,240583,0
2012-12-05,12.107,12.247,12.098,12.241,171813,0
2012-12-06,12.282,12.33,12.172,12.33,108044,0
2012-12-07,12.3,12.33,12.009,12.08,342326,0
2012-12-10,12.038,12.107,11.996,12.066,225707,0
2012-12-11,12.164,12.164,12.074,12.12,85656,0
2012-12-12,12.134,12.134,12.009,12.066,175137,0
2012-12-13,12.023,12.031,11.905,11.938,193716,0
2012-12-14,11.932,11.966,11.897,11.966,347573,0
2012-12-17,11.96,11.96,11.865,11.926,183649,0
2012-12-18,11.926,11.976,11.872,11.966,194118,0
2012-12-19,11.926,12.009,11.905,11.984,130268,0
2012-12-20,12.009,12.127,11.938,12.066,86670,0
2012-12-21,11.976,12.098,11.951,12.093,145873,0
2012-12-24,12.009,12.058,11.976,12.037,67655,0
2012-12-26,12.037,12.073,11.976,12.058,60063,0
2012-12-27,12.086,12.12,11.995,12.12,177663,0
2012-12-28,12.037,12.104,12.037,12.104,109306,0
2012-12-31,12.127,12.205,11.946,12.15,177860,0
2013-01-02,12.331,12.39,12.262,12.375,191528,0
2013-01-03,12.396,12.408,12.297,12.36,90310,0
2013-01-04,12.308,12.462,12.308,12.462,129106,0
2013-01-07,12.457,12.502,12.396,12.457,135517,0
2013-01-08,12.468,12.568,12.468,12.541,131322,0
2013-01-09,12.568,12.593,12.515,12.553,83490,0
2013-01-10,12.599,12.675,12.575,12.649,87667,0
2013-01-11,12.649,12.654,12.587,12.654,51085,0
2013-01-14,12.696,12.696,12.541,12.667,70713,0
2013-01-15,12.649,12.753,12.553,12.619,135532,0
2013-01-16,12.637,12.732,12.587,12.725,134428,0
2013-01-17,12.725,12.755,12.696,12.747,136851,0
2013-01-18,12.747,12.762,12.691,12.762,73971,0
2013-01-22,12.816,12.816,12.715,12.762,111162,0
2013-01-23,12.755,12.812,12.651,12.682,159391,0
2013-01-24,12.703,12.816,12.703,12.816,223916,0
2013-01-25,12.834,12.869,12.721,12.755,120448,0
2013-01-28,12.791,12.791,12.656,12.682,135584,0
2013-01-29,12.709,12.715,12.587,12.628,211213,0
2013-01-30,12.669,12.725,12.554,12.569,104796,0
2013-01-31,12.628,12.628,12.502,12.534,106293,0
2013-02-01,12.637,12.637,12.542,12.628,54988,0
2013-02-04,12.721,12.755,12.496,12.628,153619,0
2013-02-05,12.703,12.755,12.569,12.656,139636,0
2013-02-06,12.696,12.696,12.542,12.594,152873,0
2013-02-07,12.614,12.628,12.542,12.594,77652,0
2013-02-08,12.594,12.606,12.528,12.606,124214,0
2013-02-11,12.628,12.637,12.542,12.594,100675,0
2013-02-12,12.569,12.651,12.548,12.628,243375,0
2013-02-13,12.656,12.669,12.576,12.669,116220,0
2013-02-14,12.628,12.675,12.594,12.614,126471,0
2013-02-15,12.675,12.71,12.644,12.682,100299,0
2013-02-19,12.691,12.703,12.644,12.661,102083,0
2013-02-20,12.71,12.71,12.614,12.669,138391,0
2013-02-21,12.661,12.691,12.594,12.628,152133,0
2013-02-22,12.682,12.682,12.587,12.637,118925,0
2013-02-25,12.682,12.691,12.576,12.583,114713,0
2013-02-26,12.6,12.656,12.515,12.628,155005,0
2013-02-27,12.628,12.691,12.6,12.614,176484,0
2013-02-28,12.62,12.651,12.527,12.56,352909,0
2013-03-01,12.56,12.656,12.56,12.651,116142,0
2013-03-04,12.628,12.703,12.553,12.703,135830,0
2013-03-05,12.682,12.836,12.669,12.836,210882,0
2013-03-06,12.836,12.836,12.733,12.792,73829,0
2013-03-07,12.792,12.831,12.691,12.756,138349,0
2013-03-08,12.855,12.855,12.691,12.716,140050,0
2013-03-11,12.785,12.825,12.749,12.825,128173,0
2013-03-12,12.799,12.831,12.756,12.825,81552,0
2013-03-13,12.875,12.875,12.814,12.851,106494,0
2013-03-14,12.875,12.875,12.794,12.851,107765,0
2013-03-15,12.832,12.844,12.562,12.671,181334,0
2013-03-18,12.657,12.838,12.653,12.838,117316,0
2013-03-19,12.838,12.886,12.794,12.886,121457,0
2013-03-20,12.932,12.932,12.794,12.881,100066,0
2013-03-21,12.881,12.942,12.875,12.942,118395,0
2013-03-22,12.981,12.981,12.844,12.961,78693,0
2013-03-25,12.961,12.981,12.893,12.942,91277,0
2013-03-26,12.932,12.968,12.821,12.828,136046,0
2013-03-27,12.844,12.881,12.794,12.881,116278,0
2013-03-28,12.86,12.886,12.803,12.875,155062,0
2013-04-01,12.908,12.942,12.851,12.942,75468,0
2013-04-02,12.918,12.968,12.893,12.95,139846,0
2013-04-03,12.893,12.932,12.787,12.926,149843,0
2013-04-04,12.95,12.975,12.881,12.961,91663,0
2013-04-05,12.926,13.003,12.86,12.926,135177,0
2013-04-08,12.95,12.95,12.832,12.868,105601,0
2013-04-09,12.95,12.997,12.932,12.997,118210,0
2013-04-10,13.009,13.031,12.989,13.024,136327,0
2013-04-11,13.064,13.064,12.961,12.989,91147,0
2013-04-12,13.003,13.051,12.997,13.017,91980,0
2013-04-15,13.024,13.024,12.886,12.886,91123,0
2013-04-16,12.975,12.997,12.926,12.961,93801,0
2013-04-17,12.971,13.014,12.922,12.958,100716,0
2013-04-18,12.985,13.083,12.912,13.083,196048,0
2013-04-19,13.095,13.123,13.022,13.076,160984,0
2013-04-22,13.095,13.109,13.014,13.022,95130,0
2013-04-23,13.095,13.123,13.067,13.115,95959,0
2013-04-24,13.123,13.216,13.095,13.216,129004,0
2013-04-25,13.231,13.231,13.123,13.231,119759,0
2013-04-26,13.24,13.301,13.177,13.301,139545,0
2013-04-29,13.308,13.321,13.268,13.316,123428,0
2013-04-30,13.316,13.333,13.224,13.333,139018,0
2013-05-01,13.333,13.384,13.301,13.384,182290,0
2013-05-02,13.404,13.432,13.281,13.384,118018,0
2013-05-03,13.404,13.404,13.245,13.376,134160,0
2013-05-06,13.376,13.384,13.287,13.339,82186,0
2013-05-07,13.354,13.398,13.301,13.384,119576,0
2013-05-08,13.384,13.425,13.301,13.384,193607,0
2013-05-09,13.404,13.404,13.354,13.384,81168,0
2013-05-10,13.391,13.398,13.354,13.398,80448,0
2013-05-13,13.384,13.425,13.339,13.376,81126,0
2013-05-14,13.384,13.391,13.354,13.391,94758,0
2013-05-15,13.404,13.443,13.376,13.437,102814,0
2013-05-16,13.457,13.476,13.398,13.404,114483,0
2013-05-17,13.465,13.471,13.354,13.398,115669,0
2013-05-20,13.362,13.391,13.301,13.325,129589,0
2013-05-21,13.354,13.376,13.301,13.346,116959,0
2013-05-22,13.401,13.401,13.271,13.278,153233,0
2013-05-23,13.205,13.304,13.205,13.284,115823,0
2013-05-24,13.284,13.336,13.154,13.178,110603,0
2013-05-28,13.167,13.241,13.037,13.064,158112,0
2013-05-29,13.064,13.064,12.784,12.883,184998,0
2013-05-30,12.938,13.037,12.824,12.855,99724,0
2013-05-31,12.934,12.934,12.612,12.636,175365,0
2013-06-03,12.707,12.72,12.507,12.664,139865,0
2013-06-04,12.754,12.883,12.548,12.657,455378,0
2013-06-05,12.652,12.784,12.63,12.745,210554,0
2013-06-06,12.729,12.729,12.56,12.677,108343,0
2013-06-07,12.736,12.79,12.548,12.583,111789,0
2013-06-10,12.652,12.686,12.422,12.46,166359,0
2013-06-11,12.323,12.416,12.148,12.237,247765,0
2013-06-12,12.305,12.337,12.033,12.047,186501,0
2013-06-13,12.033,12.256,12.016,12.237,182526,0
2013-06-14,12.36,12.403,12.237,12.36,150774,0
2013-06-17,12.453,12.513,12.314,12.342,118212,0
2013-06-18,12.375,12.391,12.237,12.33,102882,0
2013-06-19,12.382,12.41,12.179,12.224,140361,0
2013-06-20,12.171,12.171,11.969,12.022,195397,0
2013-06-21,12.087,12.228,11.993,12.101,157986,0
2013-06-24,11.947,12.058,11.622,12.036,309827,0
2013-06-25,12.036,12.138,12.013,12.094,270086,0
2013-06-26,12.186,12.218,12.106,12.13,183614,0
2013-06-27,12.162,12.422,12.162,12.204,208255,0
2013-06-28,12.248,12.295,12.195,12.243,72595,0
2013-07-01,12.33,12.454,12.33,12.382,90561,0
2013-07-02,12.417,12.437,12.243,12.265,63091,0
2013-07-03,12.248,12.337,12.13,12.279,76914,0
2013-07-05,12.248,12.337,12.013,12.101,97233,0
2013-07-08,12.236,12.236,11.993,12.087,191418,0
2013-07-09,12.116,12.186,12.007,12.022,260326,0
2013-07-10,12.081,12.101,12.052,12.081,144408,0
2013-07-11,12.179,12.33,12.116,12.255,199243,0
2013-07-12,12.314,12.323,12.228,12.279,106967,0
2013-07-15,12.305,12.346,12.236,12.243,112907,0
2013-07-16,12.218,12.287,12.124,12.154,109948,0
2013-07-17,12.243,12.3,12.213,12.3,100374,0
2013-07-18,12.281,12.347,12.249,12.347,94055,0
2013-07-19,12.362,12.362,12.219,12.219,109409,0
2013-07-22,12.281,12.316,12.219,12.288,149853,0
2013-07-23,12.331,12.468,12.316,12.439,252861,0
2013-07-24,12.538,12.538,12.272,12.296,180592,0
2013-07-25,12.296,12.406,12.266,12.398,124197,0
2013-07-26,12.331,12.62,12.331,12.614,265841,0
2013-07-29,12.663,12.663,12.49,12.545,67931,0
2013-07-30,12.581,12.581,12.384,12.482,119785,0
2013-07-31,12.524,12.524,12.393,12.517,118309,0
2013-08-01,12.614,12.614,12.266,12.281,134037,0
2013-08-02,12.316,12.433,12.3,12.3,123925,0
2013-08-05,12.362,12.362,12.146,12.186,140640,0
2013-08-06,12.219,12.219,12.08,12.19,119695,0
2013-08-07,12.213,12.213,12.094,12.179,86642,0
2013-08-08,12.281,12.281,12.146,12.213,117349,0
2013-08-09,12.256,12.266,12.172,12.243,126609,0
2013-08-12,12.243,12.398,12.213,12.288,90278,0
2013-08-13,12.331,12.331,12.213,12.249,114137,0
2013-08-14,12.179,12.266,12.179,12.249,79086,0
2013-08-15,12.243,12.243,12.124,12.224,148319,0
2013-08-16,12.296,12.296,12.106,12.172,97591,0
2013-08-19,12.213,12.224,11.972,12.036,157539,0
2013-08-20,12.021,12.115,11.979,12.08,146076,0
2013-08-21,12.08,12.163,11.967,11.997,173665,0
2013-08-22,11.986,12.116,11.986,12.066,125911,0
2013-08-23,12.094,12.116,12.043,12.08,112170,0
2013-08-26,12.215,12.402,12.215,12.309,375489,0
2013-08-27,12.327,12.5,12.29,12.459,210592,0
2013-08-28,12.416,12.486,12.372,12.388,116749,0
2013-08-29,12.344,12.402,12.302,12.372,106349,0
2013-08-30,12.416,12.464,12.344,12.407,62173,0
2013-09-03,12.515,12.549,12.273,12.452,100142,0
2013-09-04,12.395,12.459,12.3,12.343,378452,0
2013-09-05,12.363,12.395,12.182,12.182,170314,0
2013-09-06,12.185,12.326,12.178,12.297,116550,0
2013-09-09,12.273,12.357,12.244,12.302,111064,0
2013-09-10,12.344,12.42,12.326,12.349,71426,0
2013-09-11,12.372,12.428,12.327,12.344,82515,0
2013-09-12,12.35,12.443,12.25,12.29,120853,0
2013-09-13,12.332,12.332,12.266,12.282,58771,0
2013-09-16,12.416,12.459,12.372,12.407,104996,0
2013-09-17,12.407,12.42,12.365,12.407,113818,0
2013-09-18,12.407,12.644,12.357,12.644,192345,0
2013-09-19,12.72,12.72,12.528,12.556,137665,0
2013-09-20,12.605,12.605,12.487,12.507,100644,0
2013-09-23,12.535,12.605,12.535,12.572,78545,0
2013-09-24,12.619,12.792,12.572,12.723,118041,0
2013-09-25,12.662,12.711,12.579,12.657,136721,0
2013-09-26,12.676,12.707,12.627,12.657,84519,0
2013-09-27,12.672,12.72,12.657,12.708,87286,0
2013-09-30,12.699,12.707,12.556,12.651,141095,0
2013-10-01,12.644,12.711,12.612,12.699,48638,0
2013-10-02,12.543,12.685,12.543,12.662,79416,0
2013-10-03,12.676,12.832,12.605,12.778,98561,0
2013-10-04,12.781,12.786,12.613,12.637,96885,0
2013-10-07,12.651,12.662,12.477,12.487,115343,0
2013-10-08,12.529,12.565,12.428,12.428,108391,0
2013-10-09,12.501,12.573,12.443,12.522,66780,0
2013-10-10,12.564,12.657,12.528,12.572,98007,0
2013-10-11,12.59,12.644,12.549,12.597,62602,0
2013-10-14,12.613,12.613,12.549,12.573,67753,0
2013-10-15,12.573,12.585,12.471,12.471,140808,0
2013-10-16,12.557,12.613,12.471,12.613,83818,0
2013-10-17,12.606,12.714,12.585,12.714,94142,0
2013-10-18,12.771,12.815,12.592,12.613,146111,0
2013-10-21,12.628,12.628,12.535,12.573,150309,0
2013-10-22,12.585,12.687,12.585,12.652,133807,0
2013-10-23,12.62,12.823,12.613,12.749,154039,0
2013-10-24,12.794,12.815,12.714,12.757,89379,0
2013-10-25,12.815,12.84,12.725,12.771,122089,0
2013-10-28,12.83,12.877,12.771,12.794,89104,0
2013-10-29,12.823,12.877,12.803,12.834,70045,0
2013-10-30,12.883,12.906,12.781,12.855,80989,0
2013-10-31,12.84,12.883,12.708,12.72,119278,0
2013-11-01,12.72,12.83,12.72,12.781,71181,0
2013-11-04,12.809,12.864,12.757,12.84,72598,0
2013-11-05,12.794,12.834,12.771,12.823,64793,0
2013-11-06,12.864,12.877,12.786,12.823,90808,0
2013-11-07,12.815,12.83,12.74,12.803,117206,0
2013-11-08,12.815,12.815,12.628,12.672,113889,0
2013-11-11,12.7,12.725,12.62,12.672,88999,0
2013-11-12,12.677,12.72,12.628,12.664,47800,0
2013-11-13,12.72,12.809,12.645,12.771,136069,0
2013-11-14,12.74,12.771,12.664,12.733,104323,0
2013-11-15,12.733,12.794,12.7,12.781,82808,0
2013-11-18,12.809,12.809,12.714,12.803,104019,0
2013-11-19,12.83,12.83,12.733,12.786,99668,0
2013-11-20,12.809,12.864,12.627,12.677,114104,0
2013-11-21,12.713,12.756,12.448,12.571,166049,0
2013-11-22,12.627,12.627,12.563,12.571,82753,0
2013-11-25,12.548,12.612,12.469,12.578,131477,0
2013-11-26,12.605,12.612,12.526,12.612,128752,0
2013-11-27,12.636,12.686,12.555,12.605,92577,0
2013-11-29,12.627,12.657,12.548,12.644,71860,0
2013-12-02,12.677,12.695,12.597,12.677,118791,0
2013-12-03,12.663,12.663,12.542,12.612,164893,0
2013-12-04,12.578,12.612,12.542,12.612,164069,0
2013-12-05,12.555,12.619,12.555,12.605,151749,0
2013-12-06,12.578,12.644,12.555,12.644,134796,0
2013-12-09,12.59,12.651,12.578,12.627,145694,0
2013-12-10,12.605,12.671,12.542,12.612,290321,0
2013-12-11,12.627,12.636,12.571,12.605,128237,0
2013-12-12,12.612,12.612,12.526,12.597,192529,0
2013-12-13,12.59,12.59,12.526,12.584,141934,0
2013-12-16,12.578,12.605,12.548,12.605,174860,0
2013-12-17,12.605,12.651,12.59,12.651,72677,0
2013-12-18,12.654,12.761,12.594,12.761,126759,0
2013-12-19,12.761,12.761,12.631,12.697,189057,0
2013-12-20,12.697,12.704,12.64,12.697,166126,0
2013-12-23,12.736,12.883,12.704,12.876,399851,0
2013-12-24,12.876,12.977,12.832,12.977,107589,0
2013-12-26,12.951,12.993,12.883,12.937,72741,0
2013-12-27,12.898,12.937,12.761,12.8,139928,0
2013-12-30,12.807,12.838,12.719,12.754,232725,0
2013-12-31,12.704,12.832,12.704,12.82,192338,0
2014-01-02,12.813,12.931,12.761,12.931,100209,0
2014-01-03,12.827,12.898,12.82,12.883,68151,0
2014-01-06,12.876,12.937,12.769,12.813,117463,0
2014-01-07,12.876,12.898,12.813,12.891,117881,0
2014-01-08,12.876,12.905,12.827,12.87,139060,0
2014-01-09,12.876,12.915,12.87,12.915,93538,0
2014-01-10,12.962,12.962,12.883,12.915,105435,0
2014-01-13,12.883,12.951,12.883,12.951,126138,0
2014-01-14,12.924,12.955,12.905,12.951,118232,0
2014-01-15,12.955,12.993,12.937,12.977,98575,0
2014-01-16,13,13.051,12.968,13.051,137864,0
2014-01-17,13.065,13.179,13.038,13.162,173034,0
2014-01-21,13.208,13.262,13.162,13.24,221625,0
2014-01-22,13.259,13.259,13.156,13.176,67847,0
2014-01-23,13.17,13.226,13.11,13.192,85306,0
2014-01-24,13.164,13.176,13.053,13.083,81626,0
2014-01-27,13.076,13.309,12.98,13.053,151279,0
2014-01-28,13.103,13.149,12.971,12.971,106420,0
2014-01-29,12.971,12.98,12.829,12.872,131652,0
2014-01-30,12.863,12.917,12.832,12.907,175157,0
2014-01-31,12.863,12.884,12.813,12.854,200975,0
2014-02-03,12.891,12.9,12.813,12.854,167896,0
2014-02-04,12.863,12.944,12.839,12.907,88617,0
2014-02-05,12.863,12.907,12.839,12.883,85647,0
2014-02-06,12.917,13.001,12.907,12.964,94314,0
2014-02-07,12.987,13.053,12.964,13.053,68505,0
2014-02-10,13.017,13.118,13.017,13.118,51879,0
2014-02-11,13.09,13.134,13.083,13.118,57976,0
2014-02-12,13.06,13.118,13.06,13.083,49718,0
2014-02-13,13.083,13.176,13.04,13.176,99650,0
2014-02-14,13.205,13.218,13.156,13.192,67955,0
2014-02-18,13.192,13.205,13.144,13.156,112315,0
2014-02-19,13.203,13.203,13.055,13.078,137798,0
2014-02-20,13.078,13.129,13.07,13.114,110744,0
2014-02-21,13.122,13.153,13.114,13.146,81269,0
2014-02-24,13.173,13.203,13.1,13.129,103204,0
2014-02-25,13.107,13.179,13.107,13.122,108362,0
2014-02-26,13.093,13.161,13.093,13.122,131363,0
2014-02-27,13.129,13.208,13.114,13.208,153065,0
2014-02-28,13.167,13.263,13.167,13.256,166169,0
2014-03-03,13.231,13.41,13.208,13.38,268449,0
2014-03-04,13.333,13.479,13.333,13.41,287935,0
2014-03-05,13.364,13.416,13.339,13.41,173698,0
2014-03-06,13.395,13.402,13.314,13.325,166244,0
2014-03-07,13.306,13.325,13.284,13.29,187422,0
2014-03-10,13.299,13.45,13.278,13.402,125764,0
2014-03-11,13.388,13.425,13.32,13.32,72492,0
2014-03-12,13.29,13.347,13.29,13.32,118643,0
2014-03-13,13.314,13.371,13.208,13.223,143710,0
2014-03-14,13.223,13.278,13.208,13.216,70016,0
2014-03-17,13.223,13.314,13.216,13.231,102334,0
2014-03-18,13.241,13.347,13.241,13.32,76590,0
2014-03-19,13.381,13.389,13.27,13.27,112450,0
2014-03-20,13.208,13.262,13.151,13.173,91220,0
2014-03-21,13.208,13.306,13.208,13.306,70093,0
2014-03-24,13.284,13.284,13.151,13.151,104631,0
2014-03-25,13.151,13.246,13.151,13.246,116563,0
2014-03-26,13.24,13.24,13.208,13.208,85814,0
2014-03-27,13.202,13.222,13.186,13.202,77902,0
2014-03-28,13.202,13.27,13.202,13.27,66906,0
2014-03-31,13.29,13.299,13.202,13.208,102337,0
2014-04-01,13.178,13.262,13.178,13.208,99985,0
2014-04-02,13.173,13.23,13.151,13.173,127731,0
2014-04-03,13.16,13.222,13.16,13.208,68296,0
2014-04-04,13.27,13.278,13.23,13.27,94918,0
2014-04-07,13.246,13.262,13.222,13.24,64456,0
2014-04-08,13.246,13.314,13.222,13.314,107047,0
2014-04-09,13.333,13.364,13.314,13.347,78006,0
2014-04-10,13.364,13.364,13.314,13.314,64523,0
2014-04-11,13.299,13.339,13.299,13.299,51548,0
2014-04-14,13.32,13.325,13.262,13.27,95098,0
2014-04-15,13.314,13.325,13.256,13.262,140812,0
2014-04-16,13.262,13.32,13.256,13.314,92397,0
2014-04-17,13.334,13.334,13.278,13.32,98846,0
2014-04-21,13.32,13.382,13.32,13.334,61742,0
2014-04-22,13.334,13.418,13.334,13.39,167107,0
2014-04-23,13.397,13.433,13.39,13.41,96326,0
2014-04-24,13.433,13.433,13.365,13.397,121036,0
2014-04-25,13.397,13.418,13.39,13.41,77488,0
2014-04-28,13.418,13.418,13.39,13.404,78141,0
2014-04-29,13.418,13.433,13.404,13.426,46101,0
2014-04-30,13.41,13.447,13.404,13.433,78557,0
2014-05-01,13.41,13.433,13.39,13.39,130508,0
2014-05-02,13.404,13.418,13.397,13.41,76202,0
2014-05-05,13.41,13.418,13.39,13.404,87399,0
2014-05-06,13.404,13.426,13.397,13.418,54304,0
2014-05-07,13.404,13.426,13.404,13.426,50506,0
2014-05-08,13.41,13.463,13.41,13.447,82006,0
2014-05-09,13.433,13.491,13.433,13.481,71162,0
2014-05-12,13.501,13.507,13.463,13.475,69641,0
2014-05-13,13.501,13.501,13.441,13.447,71536,0
2014-05-14,13.441,13.501,13.441,13.463,98580,0
2014-05-15,13.453,13.453,13.404,13.41,50384,0
2014-05-16,13.41,13.469,13.41,13.463,71450,0
2014-05-19,13.441,13.469,13.441,13.453,69477,0
2014-05-20,13.441,13.463,13.39,13.397,167515,0
2014-05-21,13.404,13.441,13.333,13.365,183717,0
2014-05-22,13.426,13.426,13.333,13.39,87620,0
2014-05-23,13.397,13.404,13.333,13.365,189633,0
2014-05-27,13.365,13.39,13.313,13.313,114936,0
2014-05-28,13.283,13.32,13.183,13.283,246913,0
2014-05-29,13.262,13.29,13.245,13.255,179993,0
2014-05-30,13.229,13.269,13.229,13.255,169312,0
2014-06-02,13.239,13.262,13.2,13.239,201852,0
2014-06-03,13.183,13.205,13.171,13.2,574383,0
2014-06-04,13.177,13.205,13.171,13.205,104105,0
2014-06-05,13.183,13.213,13.157,13.2,120756,0
2014-06-06,13.183,13.229,13.183,13.205,113802,0
2014-06-09,13.193,13.221,13.193,13.213,92097,0
2014-06-10,13.213,13.269,13.213,13.269,75461,0
2014-06-11,13.29,13.29,13.229,13.29,128196,0
2014-06-12,13.29,13.298,13.262,13.298,62325,0
2014-06-13,13.278,13.325,13.278,13.325,47039,0
2014-06-16,13.333,13.34,13.32,13.325,86420,0
2014-06-17,13.29,13.34,13.29,13.325,110186,0
2014-06-18,13.333,13.426,13.333,13.426,80266,0
2014-06-19,13.426,13.426,13.382,13.419,92826,0
2014-06-20,13.426,13.426,13.398,13.419,75027,0
2014-06-23,13.426,13.441,13.39,13.441,115455,0
2014-06-24,13.441,13.464,13.434,13.464,73294,0
2014-06-25,13.426,13.464,13.426,13.448,69809,0
2014-06-26,13.441,13.471,13.441,13.471,57631,0
2014-06-27,13.441,13.483,13.441,13.483,82971,0
2014-06-30,13.483,13.493,13.471,13.493,73682,0
2014-07-01,13.471,13.493,13.426,13.448,122741,0
2014-07-02,13.434,13.448,13.382,13.398,71406,0
2014-07-03,13.382,13.382,13.34,13.348,69916,0
2014-07-07,13.32,13.372,13.32,13.348,130372,0
2014-07-08,13.348,13.372,13.34,13.365,91268,0
2014-07-09,13.365,13.365,13.325,13.34,73481,0
2014-07-10,13.333,13.348,13.313,13.32,66251,0
2014-07-11,13.325,13.358,13.32,13.34,106359,0
2014-07-14,13.365,13.398,13.34,13.39,111344,0
2014-07-15,13.382,13.398,13.382,13.39,92014,0
2014-07-16,13.41,13.41,13.382,13.39,110445,0
2014-07-17,13.404,13.404,13.304,13.319,130323,0
2014-07-18,13.319,13.404,13.319,13.365,147047,0
2014-07-21,13.34,13.358,13.304,13.304,107186,0
2014-07-22,13.333,13.358,13.304,13.358,74619,0
2014-07-23,13.365,13.382,13.358,13.382,119227,0
2014-07-24,13.358,13.404,13.358,13.398,84361,0
2014-07-25,13.398,13.404,13.382,13.39,92964,0
2014-07-28,13.41,13.41,13.365,13.365,128552,0
2014-07-29,13.358,13.398,13.358,13.365,62346,0
2014-07-30,13.34,13.365,13.219,13.228,156417,0
2014-07-31,13.18,13.19,13.024,13.085,228379,0
2014-08-01,12.994,13.062,12.968,12.994,142023,0
2014-08-04,12.961,13.017,12.961,13.001,113325,0
2014-08-05,12.961,12.977,12.894,12.903,133454,0
2014-08-06,12.886,12.929,12.621,12.929,205756,0
2014-08-07,12.929,12.961,12.886,12.886,140295,0
2014-08-08,12.878,12.94,12.828,12.922,128631,0
2014-08-11,12.922,13.008,12.912,12.994,103295,0
2014-08-12,12.977,13.054,12.977,13.047,124914,0
2014-08-13,13.032,13.068,13.008,13.024,108806,0
2014-08-14,13.032,13.047,13.017,13.041,101486,0
2014-08-15,13.054,13.085,13.041,13.041,136946,0
2014-08-18,13.068,13.147,13.062,13.085,143027,0
2014-08-19,13.107,13.147,13.076,13.147,112593,0
2014-08-20,13.169,13.169,13.107,13.147,104020,0
2014-08-21,13.147,13.163,13.084,13.084,190668,0
2014-08-22,13.076,13.084,13.031,13.046,97653,0
2014-08-25,13.084,13.084,13.016,13.061,119357,0
2014-08-26,13.031,13.147,13.031,13.147,165942,0
2014-08-27,13.123,13.174,13.123,13.154,103225,0
2014-08-28,13.084,13.163,13.084,13.099,119122,0
2014-08-29,13.099,13.13,13.093,13.099,84091,0
2014-09-02,13.123,13.154,13.123,13.13,83900,0
2014-09-03,13.123,13.147,13.107,13.147,80286,0
2014-09-04,13.123,13.169,13.114,13.123,112327,0
2014-09-05,13.084,13.107,13.084,13.093,75366,0
2014-09-08,13.084,13.107,13.016,13.016,49618,0
2014-09-09,13.046,13.046,12.96,13,100988,0
2014-09-10,13.024,13.053,13.007,13.053,81603,0
2014-09-11,13.024,13.046,13,13.046,42628,0
2014-09-12,13.04,13.053,12.984,13.031,72442,0
2014-09-15,13.053,13.053,12.968,12.984,31526,0
2014-09-16,12.984,13,12.938,12.948,138165,0
2014-09-17,12.934,12.993,12.928,12.976,106180,0
2014-09-18,12.976,12.976,12.955,12.96,82150,0
2014-09-19,12.968,13,12.955,12.976,113079,0
2014-09-22,12.96,12.968,12.836,12.852,126226,0
2014-09-23,12.831,12.92,12.831,12.862,85989,0
2014-09-24,12.844,12.87,12.831,12.852,71068,0
2014-09-25,12.844,12.852,12.736,12.755,105513,0
2014-09-26,12.745,12.745,12.649,12.728,190957,0
2014-09-29,12.663,12.709,12.632,12.709,161976,0
2014-09-30,12.655,12.755,12.649,12.755,148233,0
2014-10-01,12.736,12.812,12.709,12.803,123079,0
2014-10-02,12.722,12.788,12.678,12.736,138679,0
2014-10-03,12.745,12.78,12.728,12.728,127954,0
2014-10-06,12.745,12.812,12.745,12.812,105494,0
2014-10-07,12.77,12.78,12.728,12.755,124761,0
2014-10-08,12.688,12.796,12.678,12.77,138821,0
2014-10-09,12.762,12.78,12.672,12.688,162792,0
2014-10-10,12.678,12.716,12.616,12.624,82240,0
2014-10-13,12.616,12.649,12.477,12.477,98219,0
2014-10-14,12.47,12.531,12.439,12.449,138888,0
2014-10-15,12.263,12.402,12.24,12.395,139711,0
2014-10-16,12.254,12.524,12.254,12.496,169074,0
2014-10-17,12.624,12.745,12.564,12.716,132686,0
2014-10-20,12.709,12.78,12.709,12.762,66952,0
2014-10-21,12.817,12.87,12.77,12.87,95529,0
2014-10-22,12.883,12.902,12.803,12.803,120390,0
2014-10-23,12.92,12.935,12.817,12.825,96623,0
2014-10-24,12.836,12.836,12.787,12.787,91765,0
2014-10-27,12.795,12.795,12.708,12.754,76746,0
2014-10-28,12.728,12.961,12.715,12.961,271546,0
2014-10-29,12.939,12.948,12.87,12.91,95806,0
2014-10-30,12.892,12.92,12.852,12.892,51649,0
2014-10-31,12.939,12.939,12.862,12.892,73260,0
2014-11-03,12.91,12.92,12.852,12.883,67824,0
2014-11-04,12.836,12.862,12.831,12.862,38990,0
2014-11-05,12.902,12.91,12.787,12.825,49998,0
2014-11-06,12.769,12.825,12.761,12.803,82083,0
2014-11-07,12.787,12.787,12.708,12.735,91190,0
2014-11-10,12.728,12.744,12.639,12.677,100994,0
2014-11-11,12.67,12.715,12.67,12.708,58626,0
2014-11-12,12.677,12.708,12.647,12.708,124969,0
2014-11-13,12.695,12.715,12.622,12.622,134988,0
2014-11-14,12.654,12.67,12.59,12.598,78044,0
2014-11-17,12.598,12.661,12.529,12.561,200877,0
2014-11-18,12.484,12.561,12.484,12.553,138874,0
2014-11-19,12.553,12.59,12.5,12.59,107187,0
2014-11-20,12.553,12.577,12.5,12.561,110619,0
2014-11-21,12.584,12.648,12.584,12.616,106121,0
2014-11-24,12.606,12.648,12.598,12.606,87428,0
2014-11-25,12.584,12.648,12.584,12.648,139730,0
2014-11-26,12.648,12.687,12.606,12.687,151805,0
2014-11-28,12.687,12.687,12.616,12.671,127414,0
2014-12-01,12.677,12.695,12.584,12.606,124499,0
2014-12-02,12.584,12.598,12.561,12.561,88859,0
2014-12-03,12.553,12.577,12.515,12.545,96195,0
2014-12-04,12.522,12.561,12.5,12.529,81887,0
2014-12-05,12.493,12.537,12.493,12.5,95953,0
2014-12-08,12.468,12.468,12.375,12.398,210620,0
2014-12-09,12.247,12.343,12.247,12.303,160174,0
2014-12-10,12.255,12.273,12.194,12.233,166525,0
2014-12-11,12.219,12.273,12.183,12.204,160671,0
2014-12-12,12.138,12.204,12.087,12.204,261950,0
2014-12-15,12.194,12.225,12.081,12.123,204335,0
2014-12-16,12.074,12.107,11.947,12.056,316383,0
2014-12-17,12.049,12.267,12.033,12.257,225725,0
2014-12-18,12.339,12.448,12.314,12.377,187593,0
2014-12-19,12.385,12.415,12.304,12.394,347974,0
2014-12-22,12.385,12.385,12.249,12.283,234425,0
2014-12-23,12.304,12.352,12.291,12.331,185699,0
2014-12-24,12.323,12.368,12.257,12.331,95436,0
2014-12-26,12.368,12.43,12.368,12.4,66890,0
2014-12-29,12.377,12.394,12.304,12.346,187343,0
2014-12-30,12.339,12.339,12.267,12.299,218965,0
2014-12-31,12.299,12.359,12.267,12.359,274232,0
2015-01-02,12.368,12.394,12.323,12.339,68595,0
2015-01-05,12.274,12.323,12.184,12.235,104369,0
2015-01-06,12.242,12.274,12.19,12.205,90877,0
2015-01-07,12.235,12.291,12.214,12.283,179448,0
2015-01-08,12.299,12.51,12.274,12.51,336102,0
2015-01-09,12.517,12.517,12.4,12.496,166600,0
2015-01-12,12.47,12.477,12.406,12.43,149472,0
2015-01-13,12.406,12.448,12.385,12.43,151805,0
2015-01-14,12.274,12.346,12.205,12.304,155013,0
2015-01-15,12.299,12.346,12.274,12.304,96174,0
2015-01-16,12.283,12.346,12.267,12.339,141258,0
2015-01-20,12.377,12.422,12.299,12.339,142378,0
2015-01-21,12.314,12.368,12.291,12.352,160576,0
2015-01-22,12.385,12.407,12.346,12.352,134593,0
2015-01-23,12.377,12.449,12.359,12.416,151607,0
2015-01-26,12.407,12.458,12.359,12.407,103838,0
2015-01-27,12.394,12.416,12.331,12.401,140102,0
2015-01-28,12.385,12.416,12.323,12.339,161152,0
2015-01-29,12.339,12.431,12.331,12.431,140875,0
2015-01-30,12.359,12.439,12.359,12.416,123850,0
2015-02-02,12.422,12.439,12.368,12.416,137105,0
2015-02-03,12.439,12.504,12.431,12.504,164724,0
2015-02-04,12.449,12.504,12.431,12.471,161172,0
2015-02-05,12.471,12.596,12.471,12.584,136607,0
2015-02-06,12.55,12.629,12.543,12.613,186657,0
2015-02-09,12.525,12.629,12.525,12.629,131632,0
2015-02-10,12.605,12.722,12.596,12.722,271536,0
2015-02-11,12.67,12.729,12.67,12.701,108214,0
2015-02-12,12.701,12.729,12.686,12.695,76245,0
2015-02-13,12.722,12.782,12.695,12.746,150838,0
2015-02-17,12.708,12.715,12.613,12.646,232968,0
2015-02-18,12.677,12.695,12.613,12.613,169880,0
2015-02-19,12.638,12.638,12.588,12.588,143884,0
2015-02-20,12.588,12.621,12.588,12.605,124016,0
2015-02-23,12.605,12.677,12.596,12.677,216012,0
2015-02-24,12.67,12.709,12.646,12.695,69262,0
2015-02-25,12.716,12.738,12.661,12.701,107152,0
2015-02-26,12.686,12.783,12.686,12.783,221488,0
2015-02-27,12.747,12.783,12.73,12.763,67113,0
2015-03-02,12.756,12.791,12.747,12.756,74733,0
2015-03-03,12.756,12.763,12.722,12.738,53344,0
2015-03-04,12.716,12.763,12.716,12.763,127957,0
2015-03-05,12.738,12.799,12.738,12.783,82913,0
2015-03-06,12.738,12.738,12.677,12.686,60018,0
2015-03-09,12.677,12.686,12.661,12.686,90715,0
2015-03-10,12.638,12.67,12.588,12.596,126822,0
2015-03-11,12.596,12.621,12.583,12.583,118020,0
2015-03-12,12.621,12.638,12.583,12.583,94616,0
2015-03-13,12.583,12.596,12.558,12.567,32838,0
2015-03-16,12.695,12.783,12.646,12.763,481383,0
2015-03-17,12.756,12.806,12.709,12.763,452952,0
2015-03-18,12.791,12.909,12.747,12.883,530570,0
2015-03-19,12.883,12.901,12.806,12.806,282904,0
2015-03-20,12.821,12.934,12.813,12.928,197575,0
2015-03-23,12.94,12.963,12.901,12.928,265911,0
2015-03-24,12.94,13.076,12.919,13.045,312146,0
2015-03-25,13.013,13.1,13.013,13.06,354008,0
2015-03-26,13.022,13.068,13.013,13.022,130580,0
2015-03-27,13.029,13.037,13.003,13.003,204303,0
2015-03-30,13.06,13.085,13.013,13.085,221923,0
2015-03-31,13.068,13.1,13.022,13.085,186349,0
2015-04-01,13.06,13.124,13.045,13.085,105212,0
2015-04-02,13.06,13.093,13.029,13.076,133827,0
2015-04-06,13.037,13.165,13.037,13.157,78471,0
2015-04-07,13.157,13.179,13.133,13.179,119795,0
2015-04-08,13.165,13.197,13.165,13.179,102466,0
2015-04-09,13.179,13.228,13.165,13.188,144835,0
2015-04-10,13.179,13.179,13.143,13.173,129954,0
2015-04-13,13.173,13.245,13.173,13.212,173817,0
2015-04-14,13.179,13.212,13.179,13.204,58978,0
2015-04-15,13.261,13.31,13.237,13.278,137879,0
2015-04-16,13.286,13.294,13.254,13.261,100401,0
2015-04-17,13.254,13.294,13.237,13.261,84033,0
2015-04-20,13.286,13.302,13.27,13.294,72216,0
2015-04-21,13.278,13.399,13.278,13.399,72062,0
2015-04-22,13.357,13.463,13.357,13.357,113920,0
2015-04-23,13.391,13.415,13.357,13.399,70998,0
2015-04-24,13.399,13.415,13.372,13.391,71494,0
2015-04-27,13.446,13.493,13.372,13.399,180970,0
2015-04-28,13.415,13.446,13.382,13.415,60693,0
2015-04-29,13.415,13.415,13.324,13.339,135916,0
2015-04-30,13.332,13.347,13.302,13.302,76335,0
2015-05-01,13.302,13.332,13.294,13.294,71125,0
2015-05-04,13.372,13.372,13.27,13.294,112084,0
2015-05-05,13.332,13.332,13.237,13.261,105136,0
2015-05-06,13.228,13.261,13.173,13.179,165770,0
2015-05-07,13.188,13.212,13.173,13.204,56978,0
2015-05-08,13.204,13.261,13.204,13.254,73856,0
2015-05-11,13.204,13.212,13.149,13.149,68270,0
2015-05-12,13.084,13.165,13.076,13.123,121652,0
2015-05-13,13.132,13.157,13.115,13.142,40096,0
2015-05-14,13.165,13.27,13.149,13.212,59208,0
2015-05-15,13.197,13.254,13.197,13.219,60791,0
2015-05-18,13.245,13.254,13.212,13.254,68588,0
2015-05-19,13.245,13.302,13.228,13.302,66159,0
2015-05-20,13.339,13.339,13.218,13.245,95678,0
2015-05-21,13.27,13.27,13.178,13.178,66830,0
2015-05-22,13.197,13.236,13.197,13.227,67565,0
2015-05-26,13.178,13.187,13.034,13.034,160157,0
2015-05-27,13.034,13.106,12.968,13.075,121696,0
2015-05-28,13.075,13.091,13.026,13.075,72331,0
2015-05-29,13.075,13.098,13.034,13.091,69908,0
2015-06-01,13.123,13.131,13.075,13.075,63006,0
2015-06-02,13.075,13.113,13.075,13.091,109113,0
2015-06-03,13.113,13.113,13.082,13.082,51293,0
2015-06-04,13.091,13.113,13.018,13.018,59182,0
2015-06-05,12.993,13.018,12.904,12.937,95186,0
2015-06-08,12.954,12.954,12.914,12.914,98268,0
2015-06-09,12.983,12.983,12.815,12.831,125428,0
2015-06-10,12.853,12.862,12.824,12.824,59677,0
2015-06-11,12.824,12.895,12.824,12.853,95425,0
2015-06-12,12.836,12.886,12.824,12.831,89884,0
2015-06-15,12.824,12.871,12.824,12.871,40567,0
2015-06-16,12.878,12.993,12.853,12.937,192961,0
2015-06-17,12.968,12.975,12.862,12.878,101386,0
2015-06-18,12.904,12.968,12.878,12.945,209750,0
2015-06-19,12.968,12.983,12.945,12.954,46039,0
2015-06-22,12.975,12.975,12.862,12.878,75549,0
2015-06-23,12.914,13.01,12.904,12.975,100198,0
2015-06-24,12.968,12.993,12.852,12.852,175713,0
2015-06-25,12.844,12.878,12.7,12.708,124279,0
2015-06-26,12.746,12.746,12.651,12.651,122570,0
2015-06-29,12.634,12.634,12.488,12.488,109956,0
2015-06-30,12.462,12.644,12.429,12.577,155615,0
2015-07-01,12.675,12.694,12.644,12.651,76648,0
2015-07-02,12.634,12.715,12.592,12.708,142405,0
2015-07-06,12.658,12.722,12.626,12.7,107629,0
2015-07-07,12.729,12.729,12.553,12.651,56082,0
2015-07-08,12.577,12.577,12.413,12.462,283957,0
2015-07-09,12.535,12.57,12.504,12.545,55100,0
2015-07-10,12.626,12.626,12.545,12.553,43343,0
2015-07-13,12.561,12.577,12.512,12.512,100774,0
2015-07-14,12.478,12.512,12.478,12.496,60392,0
2015-07-15,12.456,12.527,12.456,12.504,67198,0
2015-07-16,12.512,12.6,12.488,12.592,66490,0
2015-07-17,12.577,12.592,12.553,12.57,66368,0
2015-07-20,12.553,12.561,12.47,12.488,48120,0
2015-07-21,12.462,12.47,12.42,12.437,74079,0
2015-07-22,12.456,12.47,12.346,12.354,108799,0
2015-07-23,12.38,12.38,12.273,12.273,71602,0
2015-07-24,12.21,12.239,12.159,12.169,172862,0
2015-07-27,12.169,12.188,12.053,12.101,141382,0
2015-07-28,12.106,12.254,12.106,12.254,171281,0
2015-07-29,12.247,12.316,12.21,12.239,112931,0
2015-07-30,12.2,12.325,12.2,12.325,50083,0
2015-07-31,12.346,12.38,12.325,12.34,56403,0
2015-08-03,12.354,12.372,12.306,12.354,61118,0
2015-08-04,12.283,12.325,12.283,12.325,74642,0
2015-08-05,12.34,12.398,12.247,12.306,99196,0
2015-08-06,12.333,12.333,12.139,12.179,200794,0
2015-08-07,12.131,12.139,12.094,12.101,157423,0
2015-08-10,12.106,12.149,12.072,12.086,114998,0
2015-08-11,12.053,12.094,12.026,12.094,89750,0
2015-08-12,12.053,12.062,12.008,12.044,95546,0
2015-08-13,12.018,12.072,12.018,12.044,44247,0
2015-08-14,12.018,12.106,12.008,12.018,98104,0
2015-08-17,11.99,12.072,11.99,12.026,108920,0
2015-08-18,11.999,12.053,11.983,12.053,63453,0
2015-08-19,12.079,12.079,11.969,12.008,102674,0
2015-08-20,11.946,11.989,11.859,11.903,154311,0
2015-08-21,11.919,11.928,11.728,11.736,143456,0
2015-08-24,11.456,11.661,11.231,11.554,168097,0
2015-08-25,11.645,11.77,11.562,11.621,288837,0
2015-08-26,11.688,11.828,11.688,11.81,124749,0
2015-08-27,11.802,11.893,11.802,11.836,148278,0
2015-08-28,11.876,11.911,11.859,11.903,126078,0
2015-08-31,11.868,11.982,11.828,11.982,118959,0
2015-09-01,11.868,11.954,11.868,11.936,111601,0
2015-09-02,11.936,12.018,11.936,12.018,80713,0
2015-09-03,11.975,12.018,11.911,11.911,133197,0
2015-09-04,11.911,11.969,11.868,11.954,90729,0
2015-09-08,11.954,12.018,11.893,11.999,102190,0
2015-09-09,11.999,11.999,11.884,11.893,88677,0
2015-09-10,11.893,11.975,11.893,11.946,67664,0
2015-09-11,11.876,11.969,11.876,11.969,58396,0
2015-09-14,11.969,11.969,11.852,11.893,35591,0
2015-09-15,11.859,11.876,11.81,11.81,86024,0
2015-09-16,11.845,11.845,11.761,11.761,71909,0
2015-09-17,11.735,11.904,11.728,11.828,64328,0
2015-09-18,11.77,11.912,11.77,11.894,109300,0
2015-09-21,11.859,11.947,11.859,11.904,111935,0
2015-09-22,11.81,11.912,11.81,11.912,80453,0
2015-09-23,11.845,11.947,11.796,11.796,107506,0
2015-09-24,11.694,11.752,11.679,11.701,112294,0
2015-09-25,11.735,11.819,11.694,11.819,107266,0
2015-09-28,11.81,11.81,11.594,11.602,145703,0
2015-09-29,11.56,11.627,11.526,11.57,98768,0
2015-09-30,11.57,11.694,11.5,11.694,167008,0
2015-10-01,11.586,11.627,11.56,11.62,84526,0
2015-10-02,11.494,11.543,11.319,11.494,220880,0
2015-10-05,11.5,11.602,11.5,11.602,94125,0
2015-10-06,11.577,11.701,11.577,11.694,113373,0
2015-10-07,11.72,11.788,11.679,11.761,91824,0
2015-10-08,11.77,12.046,11.743,12.028,113016,0
2015-10-09,12.046,12.096,12.001,12.096,153358,0
2015-10-12,12.102,12.226,12.081,12.221,195930,0
2015-10-13,12.117,12.214,12.117,12.126,92420,0
2015-10-14,12.107,12.143,12.074,12.102,140431,0
2015-10-15,12.064,12.195,12.054,12.182,127381,0
2015-10-16,12.173,12.27,12.143,12.251,106907,0
2015-10-19,12.236,12.313,12.214,12.27,88894,0
2015-10-20,12.205,12.346,12.205,12.303,112082,0
2015-10-21,12.339,12.339,12.225,12.288,101478,0
2015-10-22,12.26,12.303,12.235,12.244,102425,0
2015-10-23,12.288,12.346,12.288,12.346,127855,0
2015-10-26,12.339,12.352,12.303,12.322,69275,0
2015-10-27,12.322,12.389,12.288,12.362,174673,0
2015-10-28,12.362,12.389,12.303,12.371,132013,0
2015-10-29,12.406,12.406,12.346,12.389,95416,0
2015-10-30,12.406,12.438,12.371,12.429,87693,0
2015-11-02,12.448,12.515,12.448,12.507,125788,0
2015-11-03,12.463,12.48,12.413,12.471,96724,0
2015-11-04,12.413,12.448,12.413,12.413,46862,0
2015-11-05,12.429,12.448,12.413,12.438,61430,0
2015-11-06,12.362,12.413,12.331,12.389,98387,0
2015-11-09,12.38,12.38,12.204,12.204,89123,0
2015-11-10,12.204,12.27,12.181,12.27,93277,0
2015-11-11,12.27,12.27,12.162,12.162,76760,0
2015-11-12,12.094,12.133,11.998,12.007,117278,0
2015-11-13,11.974,11.998,11.917,11.989,97673,0
2015-11-16,11.961,12.026,11.952,11.981,137360,0
2015-11-17,12.026,12.036,11.935,11.969,107774,0
2015-11-18,11.998,12.036,11.969,11.998,131580,0
2015-11-19,11.974,11.974,11.848,11.873,109536,0
2015-11-20,11.908,11.944,11.848,11.917,116016,0
2015-11-23,11.926,11.981,11.926,11.969,336148,0
2015-11-24,11.981,12.017,11.935,11.961,247159,0
2015-11-25,11.952,11.969,11.944,11.952,112012,0
2015-11-27,11.989,11.989,11.908,11.935,236870,0
2015-11-30,11.981,11.989,11.908,11.917,192894,0
2015-12-01,11.935,12.007,11.908,11.998,106132,0
2015-12-02,11.969,12.036,11.961,11.989,92952,0
2015-12-03,12.036,12.036,11.961,11.998,63456,0
2015-12-04,11.989,11.998,11.889,11.944,117668,0
2015-12-07,11.935,11.935,11.881,11.926,163772,0
2015-12-08,11.848,11.935,11.84,11.881,96055,0
2015-12-09,11.889,12.017,11.832,11.848,122383,0
2015-12-10,11.873,11.889,11.805,11.848,151626,0
2015-12-11,11.772,11.781,11.486,11.586,452635,0
2015-12-14,11.612,11.612,11.373,11.517,387582,0
2015-12-15,11.577,11.713,11.552,11.713,191596,0
2015-12-16,11.806,12.03,11.782,11.984,239781,0
2015-12-17,12.01,12.066,11.928,12.048,193227,0
2015-12-18,11.991,12.091,11.984,11.984,173345,0
2015-12-21,11.969,12.03,11.857,11.875,250893,0
2015-12-22,11.857,11.928,11.773,11.891,129219,0
2015-12-23,11.919,11.984,11.901,11.969,115563,0
2015-12-24,12.01,12.038,11.969,12.02,52094,0
2015-12-28,12.03,12.044,11.914,11.936,114798,0
2015-12-29,11.969,12.01,11.901,11.963,133379,0
2015-12-30,11.969,12.02,11.946,11.946,151336,0
2015-12-31,11.969,12.097,11.954,12.056,186621,0
2016-01-04,11.936,12.02,11.919,12.02,111828,0
2016-01-05,12.01,12.104,11.975,12.082,91243,0
2016-01-06,11.991,12.034,11.975,12.001,93305,0
2016-01-07,11.954,11.969,11.936,11.954,116663,0
2016-01-08,11.984,11.984,11.91,11.963,76708,0
2016-01-11,11.954,11.984,11.816,11.816,121463,0
2016-01-12,11.891,11.891,11.791,11.816,61193,0
2016-01-13,11.857,11.857,11.611,11.62,138442,0
2016-01-14,11.602,11.636,11.498,11.585,161725,0
2016-01-15,11.346,11.413,11.285,11.338,110989,0
2016-01-19,11.355,11.363,11.113,11.13,174161,0
2016-01-20,11.096,11.13,10.811,10.984,181704,0
2016-01-21,10.958,11.201,10.958,11.113,133702,0
2016-01-22,11.226,11.381,11.226,11.381,123371,0
2016-01-25,11.348,11.348,11.14,11.168,96546,0
2016-01-26,11.168,11.407,11.168,11.398,74801,0
2016-01-27,11.356,11.479,11.34,11.372,78064,0
2016-01-28,11.479,11.666,11.46,11.562,115594,0
2016-01-29,11.647,11.658,11.554,11.571,142420,0
2016-02-01,11.589,11.589,11.431,11.509,126156,0
2016-02-02,11.501,11.501,11.407,11.415,56099,0
2016-02-03,11.431,11.451,11.364,11.398,113272,0
2016-02-04,11.39,11.46,11.356,11.415,71002,0
2016-02-05,11.441,11.458,11.364,11.39,66454,0
2016-02-08,11.304,11.331,11.246,11.268,70536,0
2016-02-09,11.209,11.217,11.028,11.168,123143,0
2016-02-10,11.158,11.201,11.105,11.13,104592,0
2016-02-11,11.08,11.176,11.046,11.121,227532,0
2016-02-12,11.192,11.322,11.149,11.322,53564,0
2016-02-16,11.348,11.364,11.294,11.34,144203,0
2016-02-17,11.391,11.461,11.381,11.423,82312,0
2016-02-18,11.452,11.471,11.41,11.442,87257,0
2016-02-19,11.423,11.503,11.372,11.48,41281,0
2016-02-22,11.546,11.546,11.432,11.442,107733,0
2016-02-23,11.471,11.503,11.416,11.461,100252,0
2016-02-24,11.423,11.601,11.356,11.601,118313,0
2016-02-25,11.564,11.642,11.52,11.591,130985,0
2016-02-26,11.649,11.649,11.564,11.564,58774,0
2016-02-29,11.625,11.729,11.609,11.686,187153,0
2016-03-01,11.723,11.894,11.707,11.894,151133,0
2016-03-02,11.884,11.884,11.773,11.782,126091,0
2016-03-03,11.773,11.843,11.773,11.799,130428,0
2016-03-04,11.834,12.006,11.834,12.006,116638,0
2016-03-07,11.996,12.096,11.958,11.971,73707,0
2016-03-08,11.996,12.079,11.979,12.053,117691,0
2016-03-09,12.072,12.079,12.044,12.062,59096,0
2016-03-10,12.096,12.137,12.044,12.108,72341,0
2016-03-11,12.127,12.268,12.127,12.249,67427,0
2016-03-14,12.258,12.258,12.118,12.118,65948,0
2016-03-15,12.118,12.118,11.971,12.026,148845,0
2016-03-16,12.072,12.167,11.988,12.157,107752,0
2016-03-17,12.147,12.202,12.128,12.192,152320,0
2016-03-18,12.202,12.251,12.202,12.219,126302,0
2016-03-21,12.219,12.298,12.219,12.234,114201,0
2016-03-22,12.234,12.27,12.186,12.219,177173,0
2016-03-23,12.225,12.316,12.219,12.251,100872,0
2016-03-24,12.225,12.225,12.147,12.192,97731,0
2016-03-28,12.251,12.251,12.088,12.088,102118,0
2016-03-29,12.088,12.178,12.026,12.147,152069,0
2016-03-30,12.167,12.186,12.147,12.157,85916,0
2016-03-31,12.147,12.288,12.147,12.219,181314,0
2016-04-01,12.202,12.236,12.167,12.225,160224,0
2016-04-04,12.225,12.225,12.102,12.147,110325,0
2016-04-05,12.102,12.147,12.036,12.079,122230,0
2016-04-06,12.128,12.192,12.088,12.192,90680,0
2016-04-07,12.167,12.186,12.079,12.138,126413,0
2016-04-08,12.167,12.186,12.138,12.177,49585,0
2016-04-11,12.244,12.244,12.192,12.219,52099,0
2016-04-12,12.234,12.27,12.225,12.251,95516,0
2016-04-13,12.251,12.306,12.234,12.279,128885,0
2016-04-14,12.306,12.326,12.225,12.26,135695,0
2016-04-15,12.279,12.375,12.269,12.366,154703,0
2016-04-18,12.357,12.428,12.335,12.42,153906,0
2016-04-19,12.437,12.525,12.428,12.471,107244,0
2016-04-20,12.517,12.578,12.517,12.553,106321,0
2016-04-21,12.578,12.603,12.525,12.553,95686,0
2016-04-22,12.571,12.603,12.553,12.553,57637,0
2016-04-25,12.544,12.561,12.42,12.49,101725,0
2016-04-26,12.525,12.571,12.507,12.571,69978,0
2016-04-27,12.534,12.718,12.534,12.718,91938,0
2016-04-28,12.702,12.744,12.678,12.744,119048,0
2016-04-29,12.735,12.764,12.685,12.726,97032,0
2016-05-02,12.793,12.793,12.685,12.718,95403,0
2016-05-03,12.702,12.71,12.642,12.694,103771,0
2016-05-04,12.685,12.702,12.594,12.658,110824,0
2016-05-05,12.685,12.718,12.622,12.668,188929,0
2016-05-06,12.632,12.68,12.617,12.651,132634,0
2016-05-09,12.632,12.668,12.612,12.632,55783,0
2016-05-10,12.676,12.71,12.651,12.694,81648,0
2016-05-11,12.694,12.774,12.676,12.774,136566,0
2016-05-12,12.784,12.793,12.694,12.726,93905,0
2016-05-13,12.754,12.774,12.71,12.754,137352,0
2016-05-16,12.764,12.869,12.754,12.869,131833,0
2016-05-17,12.86,12.906,12.825,12.869,79975,0
2016-05-18,12.896,13.022,12.842,12.906,97025,0
2016-05-19,12.825,12.86,12.725,12.725,168911,0
2016-05-20,12.783,12.926,12.783,12.926,100263,0
2016-05-23,12.926,12.967,12.833,12.85,122834,0
2016-05-24,12.906,12.926,12.825,12.833,83728,0
2016-05-25,12.869,12.952,12.869,12.886,103350,0
2016-05-26,12.926,13.003,12.916,12.967,166564,0
2016-05-27,12.994,13.076,12.979,12.994,141258,0
2016-05-31,13.066,13.165,13.057,13.092,112206,0
2016-06-01,13.1,13.173,13.057,13.127,89809,0
2016-06-02,13.066,13.092,12.967,12.967,152382,0
2016-06-03,12.994,13.127,12.994,13.127,41003,0
2016-06-06,13.092,13.165,13.092,13.156,92080,0
2016-06-07,13.19,13.272,13.173,13.224,121387,0
2016-06-08,13.272,13.28,13.243,13.272,84728,0
2016-06-09,13.272,13.316,13.262,13.262,91876,0
2016-06-10,13.262,13.299,13.165,13.165,253962,0
2016-06-13,13.165,13.234,13.137,13.137,98517,0
2016-06-14,13.137,13.156,13.083,13.109,76799,0
2016-06-15,13.147,13.199,13.127,13.137,77984,0
2016-06-16,13.156,13.156,13.08,13.092,110087,0
2016-06-17,13.147,13.191,13.137,13.173,95184,0
2016-06-20,13.281,13.281,13.156,13.156,76170,0
2016-06-21,13.181,13.225,13.181,13.199,77122,0
2016-06-22,13.244,13.318,13.199,13.273,82758,0
2016-06-23,13.35,13.46,13.34,13.442,115180,0
2016-06-24,13.263,13.426,13.18,13.318,184058,0
2016-06-27,13.291,13.291,13.092,13.092,113847,0
2016-06-28,13.181,13.263,13.147,13.263,223697,0
2016-06-29,13.324,13.408,13.263,13.291,217798,0
2016-06-30,13.35,13.468,13.3,13.468,94268,0
2016-07-01,13.468,13.494,13.398,13.484,90423,0
2016-07-05,13.398,13.417,13.333,13.398,108946,0
2016-07-06,13.398,13.417,13.333,13.379,67103,0
2016-07-07,13.369,13.468,13.369,13.434,138551,0
2016-07-08,13.45,13.542,13.45,13.484,73968,0
2016-07-11,13.523,13.621,13.504,13.513,86353,0
2016-07-12,13.577,13.593,13.46,13.569,115164,0
2016-07-13,13.494,13.518,13.379,13.379,192458,0
2016-07-14,13.442,13.468,13.388,13.426,130170,0
2016-07-15,13.46,13.504,13.398,13.494,86376,0
2016-07-18,13.523,13.561,13.469,13.532,135287,0
2016-07-19,13.561,13.569,13.46,13.504,95631,0
2016-07-20,13.552,13.578,13.468,13.561,78835,0
2016-07-21,13.594,13.629,13.561,13.629,107785,0
2016-07-22,13.639,13.658,13.561,13.587,115010,0
2016-07-25,13.612,13.612,13.484,13.484,104126,0
2016-07-26,13.523,13.542,13.452,13.46,97664,0
2016-07-27,13.504,13.542,13.45,13.475,92660,0
2016-07-28,13.46,13.523,13.46,13.504,60366,0
2016-07-29,13.513,13.677,13.474,13.639,95630,0
2016-08-01,13.677,13.677,13.504,13.504,74385,0
2016-08-02,13.504,13.542,13.378,13.378,125545,0
2016-08-03,13.359,13.468,13.359,13.468,53184,0
2016-08-04,13.468,13.542,13.468,13.542,50155,0
2016-08-05,13.569,13.587,13.55,13.552,39507,0
2016-08-08,13.542,13.603,13.494,13.532,93854,0
2016-08-09,13.504,13.612,13.504,13.612,46835,0
2016-08-10,13.622,13.629,13.594,13.603,130348,0
2016-08-11,13.622,13.685,13.622,13.669,111153,0
2016-08-12,13.667,13.73,13.629,13.705,104473,0
2016-08-15,13.73,13.74,13.71,13.73,67440,0
2016-08-16,13.73,13.775,13.695,13.775,62127,0
2016-08-17,13.82,13.859,13.74,13.793,64707,0
2016-08-18,13.793,13.859,13.793,13.859,69275,0
2016-08-19,13.868,13.876,13.82,13.876,64563,0
2016-08-22,13.876,13.876,13.825,13.868,44735,0
2016-08-23,13.876,13.947,13.868,13.876,53786,0
2016-08-24,13.903,13.913,13.868,13.913,54812,0
2016-08-25,13.903,13.903,13.83,13.859,50056,0
2016-08-26,13.868,13.935,13.839,13.868,82261,0
2016-08-29,13.895,13.956,13.891,13.956,61551,0
2016-08-30,13.956,13.956,13.859,13.859,83510,0
2016-08-31,13.913,13.965,13.876,13.915,136016,0
2016-09-01,13.937,13.956,13.903,13.956,91738,0
2016-09-02,13.956,13.956,13.895,13.903,43267,0
2016-09-06,13.937,14.024,13.903,14.024,76870,0
2016-09-07,13.985,14.067,13.902,14.024,117872,0
2016-09-08,14.024,14.057,13.995,14.014,91420,0
2016-09-09,13.975,13.985,13.775,13.802,107552,0
2016-09-12,13.784,13.784,13.714,13.775,78602,0
2016-09-13,13.74,13.757,13.576,13.628,102861,0
2016-09-14,13.621,13.676,13.53,13.568,128466,0
2016-09-15,13.521,13.748,13.521,13.676,107723,0
2016-09-16,13.648,13.684,13.559,13.559,54983,0
2016-09-19,13.576,13.638,13.568,13.568,126078,0
2016-09-20,13.593,13.684,13.593,13.65,118587,0
2016-09-21,13.749,13.878,13.704,13.86,144954,0
2016-09-22,13.925,13.925,13.803,13.821,80810,0
2016-09-23,13.831,13.851,13.799,13.851,67963,0
2016-09-26,13.794,13.851,13.768,13.775,65932,0
2016-09-27,13.803,13.887,13.79,13.887,41359,0
2016-09-28,13.878,14.026,13.878,14.016,56487,0
2016-09-29,14.007,14.007,13.948,13.998,83710,0
2016-09-30,14.026,14.135,14.007,14.125,84673,0
2016-10-03,14.105,14.144,14.066,14.105,89982,0
2016-10-04,14.07,14.09,13.966,14.078,58427,0
2016-10-05,14.07,14.115,14.044,14.095,55428,0
2016-10-06,14.052,14.105,14.024,14.078,42022,0
2016-10-07,14.105,14.105,14.007,14.07,66361,0
2016-10-10,14.06,14.07,14.044,14.07,79029,0
2016-10-11,14.034,14.07,14.026,14.044,68964,0
2016-10-12,14.007,14.026,13.93,13.948,79970,0
2016-10-13,13.915,13.968,13.874,13.93,46784,0
2016-10-14,13.988,13.988,13.925,13.948,45859,0
2016-10-17,13.939,13.939,13.722,13.753,184942,0
2016-10-18,13.803,13.831,13.714,13.741,156542,0
2016-10-19,13.758,13.794,13.749,13.785,222074,0
2016-10-20,13.775,13.852,13.768,13.804,249375,0
2016-10-21,13.812,13.916,13.807,13.916,114797,0
2016-10-24,13.898,13.96,13.898,13.96,61529,0
2016-10-25,13.925,13.97,13.916,13.95,46013,0
2016-10-26,13.925,13.97,13.925,13.941,40129,0
2016-10-27,13.97,13.98,13.916,13.941,76221,0
2016-10-28,13.95,13.965,13.871,13.871,52525,0
2016-10-31,13.916,13.925,13.822,13.852,63288,0
2016-11-01,13.871,13.881,13.731,13.749,51193,0
2016-11-02,13.749,13.749,13.499,13.508,149839,0
2016-11-03,13.479,13.536,13.418,13.444,124258,0
2016-11-04,13.409,13.518,13.409,13.463,77693,0
2016-11-07,13.557,13.592,13.508,13.537,93119,0
2016-11-08,13.518,13.557,13.489,13.527,180438,0
2016-11-09,13.399,13.472,13.37,13.389,159906,0
2016-11-10,13.409,13.428,13.232,13.306,135259,0
2016-11-11,13.288,13.288,13.195,13.203,78813,0
2016-11-14,13.222,13.222,13.122,13.203,310032,0
2016-11-15,13.185,13.427,13.185,13.38,107459,0
2016-11-16,13.399,13.538,13.37,13.454,81362,0
2016-11-17,13.445,13.538,13.436,13.519,50599,0
2016-11-18,13.548,13.649,13.538,13.622,89101,0
2016-11-21,13.629,13.734,13.629,13.725,86986,0
2016-11-22,13.751,13.778,13.734,13.771,100749,0
2016-11-23,13.717,13.751,13.649,13.717,49991,0
2016-11-25,13.771,13.883,13.734,13.856,58872,0
2016-11-28,13.883,13.9,13.761,13.797,115506,0
2016-11-29,13.734,13.875,13.734,13.751,109642,0
2016-11-30,13.826,13.856,13.778,13.816,162481,0
2016-12-01,13.816,13.826,13.751,13.797,91988,0
2016-12-02,13.797,13.806,13.771,13.788,61318,0
2016-12-05,13.826,13.826,13.816,13.826,45265,0
2016-12-06,13.788,13.955,13.788,13.955,95131,0
2016-12-07,13.955,14.03,13.955,13.955,34647,0
2016-12-08,13.955,13.985,13.955,13.975,62214,0
2016-12-09,13.985,14.031,13.927,13.96,87535,0
2016-12-12,13.965,13.985,13.955,13.985,51029,0
2016-12-13,13.955,14.031,13.955,14.004,100379,0
2016-12-14,13.965,14.004,13.91,13.91,124118,0
2016-12-15,13.875,13.936,13.875,13.91,137916,0
2016-12-16,13.875,14.024,13.875,14.024,103617,0
2016-12-19,14.041,14.077,14.031,14.077,57420,0
2016-12-20,14.031,14.059,13.995,14.024,41175,0
2016-12-21,14.044,14.044,13.977,13.987,45458,0
2016-12-22,13.957,14.062,13.957,14.062,47885,0
2016-12-23,14.053,14.062,13.967,14.034,68753,0
2016-12-27,14.072,14.107,14.053,14.053,42708,0
2016-12-28,14.034,14.117,14.034,14.072,52402,0
2016-12-29,14.053,14.117,14.053,14.088,84958,0
2016-12-30,14.166,14.166,14.079,14.088,65798,0
2017-01-03,14.117,14.222,14.117,14.156,103427,0
2017-01-04,14.212,14.257,14.212,14.257,50676,0
2017-01-05,14.203,14.247,14.176,14.212,144101,0
2017-01-06,14.229,14.296,14.18,14.286,69219,0
2017-01-09,14.286,14.296,14.212,14.222,82436,0
2017-01-10,14.257,14.277,14.222,14.247,76450,0
2017-01-11,14.247,14.267,14.229,14.247,119720,0
2017-01-12,14.267,14.267,14.212,14.229,105779,0
2017-01-13,14.229,14.286,14.229,14.286,118399,0
2017-01-17,14.257,14.277,14.257,14.277,59542,0
2017-01-18,14.269,14.309,14.269,14.289,47963,0
2017-01-19,14.259,14.299,14.249,14.249,49072,0
2017-01-20,14.259,14.279,14.23,14.249,64493,0
2017-01-23,14.239,14.32,14.239,14.309,106224,0
2017-01-24,14.337,14.356,14.319,14.356,69336,0
2017-01-25,14.39,14.42,14.356,14.39,125724,0
2017-01-26,14.43,14.45,14.39,14.45,48603,0
2017-01-27,14.47,14.479,14.42,14.43,67723,0
2017-01-30,14.43,14.44,14.372,14.44,60591,0
2017-01-31,14.381,14.43,14.381,14.43,65433,0
2017-02-01,14.45,14.488,14.39,14.488,106004,0
2017-02-02,14.45,14.507,14.45,14.498,52324,0
2017-02-03,14.488,14.516,14.479,14.498,57801,0
2017-02-06,14.516,14.516,14.44,14.488,45560,0
2017-02-07,14.479,14.532,14.46,14.532,143431,0
2017-02-08,14.532,14.532,14.4,14.44,245036,0
2017-02-09,14.45,14.853,14.44,14.507,257462,0
2017-02-10,14.498,14.541,14.484,14.488,48050,0
2017-02-13,14.507,14.581,14.507,14.551,54744,0
2017-02-14,14.571,14.571,14.488,14.516,79200,0
2017-02-15,14.535,14.535,14.481,14.526,88687,0
2017-02-16,14.554,14.554,14.504,14.526,75620,0
2017-02-17,14.518,14.544,14.481,14.5,51807,0
2017-02-21,14.509,14.554,14.5,14.535,79268,0
2017-02-22,14.526,14.554,14.509,14.518,48297,0
2017-02-23,14.544,14.574,14.53,14.574,66571,0
2017-02-24,14.564,14.604,14.535,14.604,61514,0
2017-02-27,14.624,14.66,14.594,14.66,49940,0
2017-02-28,14.66,14.716,14.652,14.687,38878,0
2017-03-01,14.766,14.766,14.736,14.746,62515,0
2017-03-02,14.746,14.756,14.624,14.633,51108,0
2017-03-03,14.642,14.67,14.481,14.624,86126,0
2017-03-06,14.604,14.604,14.554,14.594,34398,0
2017-03-07,14.614,14.614,14.509,14.518,49390,0
2017-03-08,14.535,14.535,14.452,14.481,60542,0
2017-03-09,14.432,14.432,14.25,14.31,164008,0
2017-03-10,14.357,14.383,14.294,14.329,118881,0
2017-03-13,14.338,14.392,14.329,14.357,49097,0
2017-03-14,14.27,14.295,14.186,14.231,99165,0
2017-03-15,14.214,14.412,14.214,14.392,79320,0
2017-03-16,14.365,14.452,14.365,14.374,60930,0
2017-03-17,14.422,14.452,14.374,14.392,51494,0
2017-03-20,14.392,14.412,14.357,14.402,69039,0
2017-03-21,14.412,14.442,14.29,14.365,117653,0
2017-03-22,14.32,14.413,14.3,14.393,156090,0
2017-03-23,14.383,14.482,14.383,14.443,82672,0
2017-03-24,14.463,14.51,14.453,14.482,44670,0
2017-03-27,14.443,14.491,14.383,14.423,76983,0
2017-03-28,14.443,14.51,14.443,14.51,48006,0
2017-03-29,14.527,14.586,14.477,14.576,61196,0
2017-03-30,14.606,14.672,14.586,14.672,136578,0
2017-03-31,14.672,14.68,14.606,14.68,97361,0
2017-04-03,14.689,14.729,14.626,14.729,81180,0
2017-04-04,14.689,14.699,14.626,14.635,68113,0
2017-04-05,14.616,14.68,14.606,14.606,92460,0
2017-04-06,14.616,14.699,14.616,14.68,64132,0
2017-04-07,14.663,14.739,14.663,14.709,40283,0
2017-04-10,14.729,14.769,14.719,14.769,25797,0
2017-04-11,14.749,14.763,14.735,14.759,41265,0
2017-04-12,14.778,14.825,14.749,14.769,92045,0
2017-04-13,14.788,14.825,14.783,14.816,44839,0
2017-04-17,14.862,14.909,14.862,14.892,41304,0
2017-04-18,14.892,14.969,14.852,14.969,251748,0
2017-04-19,14.959,14.959,14.787,14.815,112118,0
2017-04-20,14.842,14.852,14.796,14.815,125174,0
2017-04-21,14.833,14.833,14.777,14.805,59999,0
2017-04-24,14.872,14.892,14.805,14.833,84903,0
2017-04-25,14.842,14.912,14.842,14.892,139931,0
2017-04-26,14.912,14.922,14.862,14.922,98698,0
2017-04-27,14.912,14.941,14.882,14.941,43108,0
2017-04-28,14.95,14.959,14.931,14.959,28750,0
2017-05-01,14.941,15.006,14.941,14.996,55451,0
2017-05-02,15.026,15.026,14.966,15.006,32695,0
2017-05-03,15.006,15.006,14.969,14.969,29530,0
2017-05-04,14.979,14.979,14.768,14.882,68303,0
2017-05-05,14.902,14.912,14.833,14.912,56707,0
2017-05-08,14.922,14.922,14.882,14.882,46861,0
2017-05-09,14.892,14.912,14.852,14.852,52986,0
2017-05-10,14.882,14.931,14.872,14.931,60298,0
2017-05-11,14.931,14.931,14.882,14.912,55841,0
2017-05-12,14.931,14.996,14.922,14.996,59255,0
2017-05-15,15.006,15.036,14.979,14.996,54729,0
2017-05-16,15.036,15.095,14.969,15.076,58979,0
2017-05-17,15.056,15.066,14.911,14.95,150045,0
2017-05-18,14.921,15.259,14.851,14.901,105569,0
2017-05-19,14.921,14.969,14.841,14.841,173716,0
2017-05-22,14.901,14.941,14.871,14.891,91815,0
2017-05-23,14.931,14.95,14.901,14.931,41762,0
2017-05-24,14.979,15.006,14.931,14.987,66437,0
2017-05-25,15.036,15.036,14.95,14.969,51637,0
2017-05-26,15.026,15.026,14.959,15.006,71150,0
2017-05-30,15.006,15.016,14.941,15.006,76639,0
2017-05-31,14.979,14.987,14.931,14.95,74648,0
2017-06-01,15.056,15.056,14.978,15.006,101602,0
2017-06-02,15.086,15.086,14.996,15.046,135496,0
2017-06-05,15.036,15.066,15.026,15.066,42298,0
2017-06-06,15.056,15.066,15.006,15.056,38147,0
2017-06-07,15.096,15.096,15.016,15.076,59984,0
2017-06-08,15.036,15.086,14.987,14.987,75747,0
2017-06-09,15.046,15.046,14.969,15.016,64673,0
2017-06-12,14.979,15.626,14.95,14.959,52563,0
2017-06-13,14.969,15.016,14.969,15.016,40040,0
2017-06-14,15.026,15.046,14.996,15.046,31542,0
2017-06-15,15.046,15.086,14.996,15.086,53792,0
2017-06-16,15.086,15.086,14.979,15.026,40620,0
2017-06-19,15.104,15.104,14.996,15.086,60314,0
2017-06-20,15.046,15.076,14.999,15.026,55268,0
2017-06-21,15.076,15.076,14.94,14.969,69488,0
2017-06-22,15.006,15.006,14.84,14.93,58866,0
2017-06-23,14.969,14.969,14.84,14.92,48516,0
2017-06-26,14.93,14.986,14.86,14.86,59669,0
2017-06-27,14.86,14.933,14.831,14.88,168869,0
2017-06-28,14.895,14.979,14.87,14.949,89776,0
2017-06-29,14.949,14.949,14.784,14.84,58714,0
2017-06-30,14.91,14.949,14.85,14.89,53498,0
2017-07-03,14.969,15.046,14.936,15.006,48571,0
2017-07-05,14.987,14.987,14.87,14.91,65648,0
2017-07-06,14.91,14.93,14.831,14.831,83984,0
2017-07-07,14.86,14.88,14.831,14.84,36021,0
2017-07-10,14.85,14.979,14.85,14.979,55170,0
2017-07-11,15.026,15.056,14.962,15.056,64429,0
2017-07-12,15.105,15.125,15.04,15.096,54909,0
2017-07-13,15.494,15.494,15.086,15.143,55604,0
2017-07-14,15.125,15.212,15.115,15.212,61704,0
2017-07-17,15.29,15.29,15.152,15.212,51306,0
2017-07-18,15.252,15.252,15.162,15.222,63929,0
2017-07-19,15.271,15.29,15.212,15.29,60638,0
2017-07-20,15.329,15.329,15.212,15.252,38301,0
2017-07-21,15.29,15.29,15.239,15.261,40039,0
2017-07-24,15.29,15.29,15.232,15.261,40897,0
2017-07-25,15.252,15.339,15.242,15.261,94104,0
2017-07-26,15.29,15.349,15.242,15.252,83131,0
2017-07-27,15.271,15.29,15.192,15.242,65068,0
2017-07-28,15.242,15.29,15.213,15.222,34544,0
2017-07-31,15.261,15.339,15.252,15.329,39370,0
2017-08-01,15.349,15.359,15.29,15.309,57426,0
2017-08-02,15.359,15.399,15.319,15.399,63913,0
2017-08-03,15.399,15.399,15.349,15.399,53407,0
2017-08-04,15.428,15.437,15.379,15.437,66996,0
2017-08-07,15.379,15.418,15.299,15.329,69919,0
2017-08-08,15.339,15.349,15.162,15.212,82956,0
2017-08-09,15.182,15.212,15.124,15.142,56751,0
2017-08-10,15.152,15.152,14.846,14.888,117951,0
2017-08-11,14.594,15.025,14.594,15.005,158751,0
2017-08-14,15.045,15.077,14.977,14.995,58191,0
2017-08-15,15.025,15.055,14.972,15.055,62524,0
2017-08-16,15.065,15.095,15.02,15.085,76551,0
2017-08-17,15.085,15.085,14.967,14.973,54198,0
2017-08-18,14.995,15.042,14.967,15.035,41668,0
2017-08-21,15.045,15.045,14.957,15.015,61337,0
2017-08-22,15.015,15.065,14.996,15.055,35332,0
2017-08-23,15.045,15.085,15.018,15.085,61231,0
2017-08-24,15.104,15.104,15.035,15.075,40477,0
2017-08-25,15.085,15.104,15.065,15.085,59273,0
2017-08-28,15.095,15.124,15.085,15.124,36807,0
2017-08-29,15.095,15.153,15.095,15.153,43962,0
2017-08-30,15.153,15.153,15.104,15.104,23104,0
2017-08-31,15.114,15.173,15.114,15.153,40913,0
2017-09-01,15.173,15.203,15.144,15.203,34221,0
2017-09-05,15.193,15.193,15.095,15.104,104260,0
2017-09-06,15.124,15.183,15.114,15.173,71721,0
2017-09-07,15.183,15.2,15.134,15.183,43807,0
2017-09-08,15.153,15.183,15.114,15.143,52657,0
2017-09-11,15.183,15.203,15.153,15.193,42103,0
2017-09-12,15.203,15.223,15.173,15.183,71744,0
2017-09-13,15.193,15.213,15.124,15.183,32504,0
2017-09-14,15.163,15.183,15.124,15.163,30256,0
2017-09-15,15.173,15.253,15.173,15.253,41511,0
2017-09-18,15.301,15.301,15.262,15.301,62812,0
2017-09-19,15.311,15.311,15.272,15.292,37232,0
2017-09-20,15.321,15.341,15.282,15.331,49237,0
2017-09-21,15.381,15.381,15.272,15.292,44539,0
2017-09-22,15.272,15.366,15.272,15.361,52857,0
2017-09-25,15.371,15.371,15.311,15.321,41378,0
2017-09-26,15.321,15.401,15.321,15.371,54790,0
2017-09-27,15.381,15.409,15.292,15.401,68964,0
2017-09-28,15.401,15.451,15.361,15.451,49781,0
2017-09-29,15.421,15.451,15.371,15.451,48488,0
2017-10-02,15.451,15.451,15.401,15.441,57153,0
2017-10-03,15.5,15.5,15.431,15.431,79387,0
2017-10-04,15.391,15.441,15.391,15.441,55967,0
2017-10-05,15.401,15.44,15.391,15.401,45102,0
2017-10-06,15.401,15.411,15.371,15.411,52392,0
2017-10-09,15.421,15.451,15.401,15.411,25514,0
2017-10-10,15.421,15.495,15.401,15.48,51144,0
2017-10-11,15.51,15.55,15.475,15.51,43890,0
2017-10-12,15.52,15.537,15.441,15.46,45971,0
2017-10-13,15.49,15.609,15.47,15.609,35074,0
2017-10-16,15.629,15.629,15.55,15.6,40072,0
2017-10-17,15.619,15.619,15.49,15.54,43632,0
2017-10-18,15.54,15.58,15.53,15.53,47777,0
2017-10-19,15.54,15.58,15.5004,15.58,38805,0
2017-10-20,15.55,15.58,15.5276,15.57,39294,0
2017-10-23,15.57,15.6,15.49,15.52,49512,0
2017-10-24,15.5,15.6,15.5,15.56,73806,0
2017-10-25,15.54,15.54,15.34,15.39,54330,0
2017-10-26,15.41,15.4199,15.29,15.37,51009,0
2017-10-27,15.4,15.4,15.32,15.4,36530,0
2017-10-30,15.4,15.48,15.38,15.47,55082,0
2017-10-31,15.46,15.47,15.39,15.46,49560,0
2017-11-01,15.45,15.4999,15.38,15.43,48872,0
2017-11-02,15.47,15.47,15.38,15.43,58542,0
2017-11-03,15.44,15.44,15.35,15.4088,49876,0
2017-11-06,15.4,15.503,15.4,15.49,46201,0
2017-11-07,15.48,15.495,15.4,15.44,40278,0
2017-11-08,15.43,15.43,15.22,15.29,133620,0
2017-11-09,15.14,15.21,15.095,15.15,97960,0
2017-11-10,15.07,15.17,15.07,15.17,62340,0
