Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.375,10.375,10.332,10.332,17162,0
2005-02-28,10.348,10.39,10.295,10.311,15020,0
2005-03-01,10.278,10.395,10.258,10.395,24213,0
2005-03-02,10.395,10.395,10.295,10.39,19005,0
2005-03-03,10.407,10.407,10.369,10.369,30037,0
2005-03-04,10.311,10.342,10.303,10.318,33409,0
2005-03-07,10.303,10.355,10.295,10.335,31567,0
2005-03-08,10.375,10.39,10.311,10.342,23908,0
2005-03-09,10.383,10.383,10.273,10.273,16698,0
2005-03-10,10.218,10.355,10.159,10.159,41684,0
2005-03-11,10.193,10.311,10.193,10.232,22530,0
2005-03-14,10.278,10.311,10.224,10.266,20228,0
2005-03-15,10.273,10.284,10.179,10.179,41222,0
2005-03-16,9.951,10.024,9.907,9.959,29730,0
2005-03-17,9.925,9.951,9.9,9.919,12260,0
2005-03-18,9.879,9.959,9.794,9.794,18696,0
2005-03-21,9.827,9.833,9.763,9.775,25896,0
2005-03-22,9.775,9.775,9.534,9.541,34018,0
2005-03-23,9.594,9.594,9.3448,9.3448,21150,0
2005-03-24,9.397,9.4928,9.3584,9.3822,15478,0
2005-03-28,9.397,9.508,9.3822,9.3891,36016,0
2005-03-29,9.3822,9.4237,9.3822,9.4168,9959,0
2005-03-30,9.4355,9.508,9.4355,9.4829,19005,0
2005-03-31,9.527,9.66,9.4612,9.654,23753,0
2005-04-01,9.666,9.705,9.623,9.66,17313,0
2005-04-04,9.654,9.675,9.609,9.609,16245,0
2005-04-05,9.66,9.66,9.559,9.605,22985,0
2005-04-06,9.594,9.705,9.594,9.605,16855,0
2005-04-07,9.616,9.718,9.602,9.66,21456,0
2005-04-08,9.594,9.616,9.594,9.616,4291,0
2005-04-11,9.66,9.755,9.63,9.729,32181,0
2005-04-12,9.697,9.705,9.689,9.689,7664,0
2005-04-13,9.689,9.741,9.63,9.654,27278,0
2005-04-14,9.588,9.671,9.588,9.605,6132,0
2005-04-15,9.755,9.848,9.681,9.689,32488,0
2005-04-18,9.689,9.741,9.66,9.705,13795,0
2005-04-19,9.724,9.755,9.718,9.724,16245,0
2005-04-20,9.671,9.775,9.671,9.735,12723,0
2005-04-21,9.748,9.755,9.671,9.755,20842,0
2005-04-22,9.724,9.748,9.66,9.671,6740,0
2005-04-25,9.689,9.755,9.654,9.755,17776,0
2005-04-26,9.689,9.789,9.675,9.724,10571,0
2005-04-27,9.789,9.789,9.697,9.697,12569,0
2005-04-28,9.789,9.808,9.735,9.735,16855,0
2005-04-29,9.755,9.775,9.671,9.763,25745,0
2005-05-02,9.808,9.821,9.755,9.794,18544,0
2005-05-03,9.821,9.833,9.77,9.775,16549,0
2005-05-04,9.821,9.892,9.821,9.86,20380,0
2005-05-05,9.77,9.892,9.77,9.852,21607,0
2005-05-06,9.852,9.951,9.735,9.892,22682,0
2005-05-09,9.827,9.907,9.827,9.827,10571,0
2005-05-10,9.827,9.931,9.827,9.886,10115,0
2005-05-11,9.879,9.879,9.833,9.84,10266,0
2005-05-12,9.84,9.852,9.821,9.827,8584,0
2005-05-13,9.852,9.86,9.827,9.86,5209,0
2005-05-16,9.911,9.919,9.852,9.852,10266,0
2005-05-17,9.873,9.886,9.789,9.821,20995,0
2005-05-18,9.879,9.886,9.794,9.827,18849,0
2005-05-19,9.763,9.879,9.741,9.816,16698,0
2005-05-20,9.789,9.852,9.789,9.808,9808,0
2005-05-23,9.808,9.886,9.808,9.879,25745,0
2005-05-24,9.879,9.886,9.821,9.827,19462,0
2005-05-25,9.827,9.886,9.794,9.879,9040,0
2005-05-26,9.8,9.868,9.782,9.8,13028,0
2005-05-27,9.808,9.886,9.808,9.886,10418,0
2005-05-31,9.852,9.925,9.852,9.852,19924,0
2005-06-01,9.84,9.977,9.84,9.977,10724,0
2005-06-02,9.852,9.951,9.852,9.938,15171,0
2005-06-03,9.944,9.982,9.907,9.925,15328,0
2005-06-06,9.965,10.049,9.938,9.982,21915,0
2005-06-07,9.982,10.082,9.982,10.034,19924,0
2005-06-08,10.034,10.089,9.998,10.063,11640,0
2005-06-09,10.069,10.122,10.056,10.056,14864,0
2005-06-10,10.056,10.122,9.925,9.925,16855,0
2005-06-13,9.919,10.063,9.919,9.938,23908,0
2005-06-14,9.971,10.034,9.959,9.977,17623,0
2005-06-15,9.84,9.886,9.77,9.833,15478,0
2005-06-16,9.77,9.959,9.763,9.852,22682,0
2005-06-17,9.852,9.852,9.808,9.808,18392,0
2005-06-20,9.755,9.873,9.748,9.816,20076,0
2005-06-21,9.821,9.821,9.689,9.755,17010,0
2005-06-22,9.755,9.821,9.755,9.755,13488,0
2005-06-23,9.724,9.821,9.718,9.816,9808,0
2005-06-24,9.816,9.821,9.755,9.775,12260,0
2005-06-27,9.821,9.886,9.821,9.827,9194,0
2005-06-28,9.763,9.951,9.724,9.873,7664,0
2005-06-29,9.919,9.977,9.794,9.794,17776,0
2005-06-30,9.919,9.944,9.775,9.868,21300,0
2005-07-01,9.931,9.938,9.852,9.931,12260,0
2005-07-05,9.931,9.944,9.8,9.8,15020,0
2005-07-06,9.84,9.907,9.705,9.763,23753,0
2005-07-07,9.886,9.938,9.8,9.907,15328,0
2005-07-08,9.886,9.931,9.794,9.852,17471,0
2005-07-11,9.789,9.944,9.789,9.944,36777,0
2005-07-12,9.951,9.951,9.886,9.951,16245,0
2005-07-13,9.907,9.951,9.852,9.919,13488,0
2005-07-14,9.944,9.944,9.868,9.919,23142,0
2005-07-15,9.886,9.951,9.86,9.919,28503,0
2005-07-18,9.852,9.951,9.852,9.931,30037,0
2005-07-19,9.886,9.919,9.789,9.911,19924,0
2005-07-20,9.951,9.951,9.816,9.879,12260,0
2005-07-21,9.852,9.977,9.808,9.886,13488,0
2005-07-22,9.886,9.919,9.794,9.919,17162,0
2005-07-25,9.911,9.911,9.821,9.886,8888,0
2005-07-26,9.886,9.931,9.789,9.925,13948,0
2005-07-27,9.931,9.931,9.892,9.9,13488,0
2005-07-28,9.931,9.931,9.821,9.886,23296,0
2005-07-29,9.852,9.911,9.833,9.911,15328,0
2005-08-01,9.852,9.919,9.84,9.852,11801,0
2005-08-02,9.8,9.907,9.8,9.907,28965,0
2005-08-03,9.911,9.931,9.852,9.86,10571,0
2005-08-04,9.827,9.9,9.827,9.9,12723,0
2005-08-05,9.821,9.873,9.8,9.808,6895,0
2005-08-08,9.852,9.879,9.755,9.763,14709,0
2005-08-09,9.789,9.827,9.755,9.755,4141,0
2005-08-10,9.789,9.789,9.712,9.729,12723,0
2005-08-11,9.735,9.755,9.724,9.755,11338,0
2005-08-12,9.782,9.852,9.724,9.808,14557,0
2005-08-15,9.789,9.852,9.782,9.84,14102,0
2005-08-16,9.907,9.907,9.8,9.833,15784,0
2005-08-17,9.816,9.852,9.775,9.789,8429,0
2005-08-18,9.789,9.873,9.782,9.833,10266,0
2005-08-19,9.86,9.86,9.789,9.827,9040,0
2005-08-22,9.852,9.919,9.821,9.827,21915,0
2005-08-23,9.8,9.919,9.8,9.8,22832,0
2005-08-24,9.886,9.919,9.794,9.833,26969,0
2005-08-25,9.827,9.892,9.827,9.84,26509,0
2005-08-26,9.907,9.951,9.86,9.86,21300,0
2005-08-29,9.808,9.911,9.808,9.9,12107,0
2005-08-30,9.931,9.951,9.852,9.892,16090,0
2005-08-31,9.919,9.951,9.873,9.919,19462,0
2005-09-01,9.919,9.971,9.879,9.919,7969,0
2005-09-02,9.886,9.971,9.886,9.965,5209,0
2005-09-06,9.971,10.004,9.959,9.959,11338,0
2005-09-07,9.892,9.982,9.892,9.911,6434,0
2005-09-08,9.907,10.017,9.907,10.017,17010,0
2005-09-09,10.017,10.049,9.931,9.951,24059,0
2005-09-12,10.017,10.017,9.873,9.873,12260,0
2005-09-13,9.868,9.959,9.868,9.879,18081,0
2005-09-14,9.919,9.959,9.794,9.794,20535,0
2005-09-15,9.794,9.925,9.794,9.816,21456,0
2005-09-16,9.789,9.852,9.755,9.77,22682,0
2005-09-19,9.775,9.827,9.712,9.77,17776,0
2005-09-20,9.8,9.8,9.681,9.724,24674,0
2005-09-21,9.623,9.671,9.541,9.646,19771,0
2005-09-22,9.58,9.718,9.559,9.646,17313,0
2005-09-23,9.681,9.789,9.573,9.573,24827,0
2005-09-26,9.508,9.566,9.4168,9.4612,12260,0
2005-09-27,9.527,9.789,9.527,9.755,36931,0
2005-09-28,9.724,9.729,9.605,9.605,11801,0
2005-09-29,9.66,9.724,9.527,9.724,13488,0
2005-09-30,9.729,9.729,9.566,9.573,17776,0
2005-10-03,9.705,9.789,9.616,9.789,34635,0
2005-10-04,9.789,9.808,9.66,9.697,5056,0
2005-10-05,9.724,9.808,9.705,9.741,5822,0
2005-10-06,9.741,9.789,9.697,9.789,18849,0
2005-10-07,9.724,9.789,9.724,9.755,2913,0
2005-10-10,9.705,9.808,9.697,9.748,13028,0
2005-10-11,9.705,9.712,9.527,9.588,24977,0
2005-10-12,9.588,9.623,9.4563,9.616,22682,0
2005-10-13,9.527,9.527,9.4563,9.527,25285,0
2005-10-14,9.4612,9.508,9.4039,9.4286,16090,0
2005-10-17,9.4928,9.4928,9.397,9.397,14102,0
2005-10-18,9.4612,9.551,9.3001,9.3001,18081,0
2005-10-19,9.3644,9.3822,9.2659,9.2659,12723,0
2005-10-20,9.3001,9.3234,9.2267,9.2787,26817,0
2005-10-21,9.2344,9.2933,9.2267,9.2523,8429,0
2005-10-24,9.3001,9.3644,9.2009,9.2344,30037,0
2005-10-25,9.2133,9.3584,9.2085,9.2933,23753,0
2005-10-26,9.1355,9.1355,9.0053,9.1026,31111,0
2005-10-27,9.1159,9.1355,9.0648,9.0762,15478,0
2005-10-28,9.1026,9.1278,9.0828,9.1235,11338,0
2005-10-31,9.1159,9.1159,9.0053,9.1026,13948,0
2005-11-01,9.1159,9.1235,8.9396,8.992,22530,0
2005-11-02,8.9731,9.1235,8.8866,9.1235,18696,0
2005-11-03,9.0695,9.1026,8.9731,9.0384,10877,0
2005-11-04,9.0317,9.096,9.0109,9.0904,13641,0
2005-11-07,9.0695,9.0904,8.9796,8.992,18392,0
2005-11-08,8.9987,9.0384,8.9796,8.9854,14557,0
2005-11-09,8.992,9.0828,8.9796,8.9796,15478,0
2005-11-10,8.9854,9.0384,8.842,8.907,25131,0
2005-11-11,8.9005,9.0695,8.9005,9.0695,16549,0
2005-11-14,9.0053,9.0648,8.9731,8.9796,14864,0
2005-11-15,8.9396,9.0241,8.9145,8.9731,19309,0
2005-11-16,8.9731,9.0695,8.922,8.9461,12260,0
2005-11-17,8.9145,8.9731,8.907,8.9527,13028,0
2005-11-18,8.907,9.0053,8.907,8.9461,10266,0
2005-11-21,8.907,8.9657,8.8632,8.881,26049,0
2005-11-22,8.9461,8.9461,8.842,8.907,31111,0
2005-11-23,8.8735,8.9731,8.8735,8.9461,3988,0
2005-11-25,8.907,8.9854,8.8735,8.9854,21300,0
2005-11-28,8.9396,9.0695,8.9396,8.9731,44289,0
2005-11-29,8.9527,9.096,8.9527,9.0241,21764,0
2005-11-30,9.0904,9.0904,9.0053,9.044,21607,0
2005-12-01,9.0175,9.044,9.0053,9.0053,37852,0
2005-12-02,9.0053,9.0109,8.922,8.9731,38312,0
2005-12-05,8.8558,8.9592,8.8558,8.9527,29426,0
2005-12-06,9.0053,9.0053,8.8484,8.8735,37699,0
2005-12-07,8.9396,8.9592,8.842,8.907,28503,0
2005-12-08,8.9396,8.9396,8.8735,8.9276,30037,0
2005-12-09,8.8866,8.9396,8.881,8.8866,12107,0
2005-12-12,8.9461,8.9461,8.8484,8.9396,31417,0
2005-12-13,8.922,9.0648,8.8735,8.9276,31417,0
2005-12-14,8.8292,8.8292,8.6783,8.7446,19924,0
2005-12-15,8.8089,8.8089,8.6465,8.7372,53181,0
2005-12-16,8.7045,8.7898,8.6783,8.7567,58387,0
2005-12-19,8.6918,8.7767,8.6783,8.7189,59002,0
2005-12-20,8.7446,8.8735,8.6846,8.8735,25745,0
2005-12-21,8.7962,8.842,8.7118,8.8292,33102,0
2005-12-22,8.842,8.8484,8.6846,8.8484,38004,0
2005-12-23,8.9145,8.9145,8.7446,8.7962,30344,0
2005-12-27,8.842,8.9005,8.6846,8.7639,37394,0
2005-12-28,8.7767,8.8089,8.7446,8.8089,32488,0
2005-12-29,8.7823,8.907,8.7823,8.7898,37699,0
2005-12-30,8.8292,8.9276,8.8292,8.9276,25439,0
2006-01-03,8.9276,9.0317,8.8632,8.9854,14557,0
2006-01-04,9.0828,9.1159,9.0384,9.1159,30496,0
2006-01-05,9.0695,9.1159,9.0695,9.1159,12569,0
2006-01-06,9.1355,9.1432,9.0828,9.1355,22530,0
2006-01-09,9.0695,9.1882,9.0384,9.1882,13795,0
2006-01-10,9.1681,9.2402,9.1026,9.2402,40610,0
2006-01-11,9.2402,9.2402,8.9731,9.0573,30189,0
2006-01-12,9.1026,9.1278,9.0384,9.0762,25285,0
2006-01-13,9.1278,9.1278,9.0828,9.1235,8275,0
2006-01-17,9.1026,9.1278,9.0904,9.1278,23142,0
2006-01-18,9.1159,9.1278,9.0762,9.1278,12723,0
2006-01-19,9.0828,9.1355,9.0828,9.1235,13488,0
2006-01-20,9.1355,9.1432,9.0904,9.1432,21300,0
2006-01-23,9.0828,9.1235,9.0828,9.1235,21915,0
2006-01-24,9.1355,9.194,9.0828,9.1681,24059,0
2006-01-25,9.1882,9.3001,9.1882,9.2727,29885,0
2006-01-26,9.2659,9.2659,9.2267,9.2344,10724,0
2006-01-27,9.3302,9.3302,9.2469,9.3234,18849,0
2006-01-30,9.3644,9.4168,9.1758,9.2402,24519,0
2006-01-31,9.3302,9.527,9.3049,9.3822,38924,0
2006-02-01,9.4612,9.4612,9.3302,9.4168,33866,0
2006-02-02,9.4612,9.4612,9.3644,9.4494,13028,0
2006-02-03,9.4494,9.4494,9.2009,9.2659,22832,0
2006-02-06,9.3302,9.3448,9.1355,9.2659,30801,0
2006-02-07,9.1758,9.2659,9.1758,9.2523,33714,0
2006-02-08,9.2659,9.3516,9.2523,9.3516,9959,0
2006-02-09,9.4286,9.4286,9.2523,9.2659,31262,0
2006-02-10,9.2659,9.2659,9.2009,9.2085,20076,0
2006-02-13,9.2727,9.3302,9.2085,9.2787,26355,0
2006-02-14,9.3185,9.4168,9.3001,9.3516,26969,0
2006-02-15,9.4039,9.58,9.3584,9.58,24365,0
2006-02-16,9.605,9.605,9.4691,9.4928,12260,0
2006-02-17,9.594,9.63,9.527,9.616,15784,0
2006-02-21,9.623,9.638,9.527,9.588,16090,0
2006-02-22,9.609,9.66,9.541,9.605,18081,0
2006-02-23,9.4928,9.527,9.397,9.4494,41377,0
2006-02-24,9.4494,9.4612,9.4089,9.4494,35401,0
2006-02-27,9.4612,9.4612,9.3891,9.4237,22985,0
2006-02-28,9.4563,9.4563,9.4237,9.4494,29730,0
2006-03-01,9.4612,9.527,9.4612,9.515,43060,0
2006-03-02,9.551,9.551,9.475,9.527,18237,0
2006-03-03,9.541,9.541,9.2009,9.2933,29426,0
2006-03-06,9.3185,9.3234,9.2085,9.2402,25285,0
2006-03-07,9.2009,9.3001,9.1758,9.2933,19924,0
2006-03-08,9.3185,9.3234,9.194,9.2601,16397,0
2006-03-09,9.2933,9.397,9.2659,9.397,9194,0
2006-03-10,9.4089,9.4612,9.3644,9.3644,10724,0
2006-03-13,9.4286,9.475,9.338,9.338,11186,0
2006-03-14,9.3107,9.3644,9.2787,9.3516,13795,0
2006-03-15,9.2009,9.2933,9.0175,9.0762,42453,0
2006-03-16,9.044,9.1278,9.0384,9.1278,16397,0
2006-03-17,9.1026,9.1547,9.0384,9.1547,23448,0
2006-03-20,9.0904,9.0904,8.9731,9.0648,19771,0
2006-03-21,9.0695,9.1432,9.0695,9.1432,20380,0
2006-03-22,9.0904,9.2009,9.0904,9.1159,28045,0
2006-03-23,9.0762,9.0828,9.0053,9.0762,39537,0
2006-03-24,9.0695,9.1355,9.0317,9.0695,20842,0
2006-03-27,9.0762,9.096,8.9527,8.9527,19462,0
2006-03-28,9.0175,9.1681,8.9527,9.0515,51644,0
2006-03-29,9.0384,9.0695,8.9331,8.9527,23753,0
2006-03-30,8.992,9.0317,8.922,8.922,24213,0
2006-03-31,8.907,9.0384,8.907,8.9396,22985,0
2006-04-03,9.0053,9.0573,8.9145,8.9527,19924,0
2006-04-04,8.9145,9.0648,8.907,9.0515,13795,0
2006-04-05,9.0384,9.096,9.0053,9.0828,11030,0
2006-04-06,9.0828,9.1026,8.9854,9.096,18392,0
2006-04-07,9.0695,9.0904,8.9276,9.0053,33256,0
2006-04-10,8.9527,8.9731,8.9145,8.9396,15171,0
2006-04-11,8.9731,8.9731,8.9145,8.9657,15328,0
2006-04-12,8.922,8.9854,8.9145,8.9731,15478,0
2006-04-13,8.9145,9.0053,8.9145,8.9527,16549,0
2006-04-17,8.907,9.0053,8.907,8.9796,14102,0
2006-04-18,8.9145,8.9987,8.907,8.9987,17623,0
2006-04-19,8.9527,9.0053,8.9145,8.9145,16090,0
2006-04-20,8.907,8.9731,8.907,8.907,23296,0
2006-04-21,8.9145,8.9657,8.8696,8.881,37548,0
2006-04-24,8.8632,8.9005,8.8153,8.842,17927,0
2006-04-25,8.8089,8.881,8.8034,8.8632,14709,0
2006-04-26,8.8153,8.9331,8.8153,8.842,13334,0
2006-04-27,8.8089,8.8484,8.8089,8.8153,17313,0
2006-04-28,8.8153,8.8696,8.8153,8.8696,10724,0
2006-05-01,8.9657,8.9657,8.8089,8.8227,26817,0
2006-05-02,8.8153,8.8735,8.8153,8.842,13948,0
2006-05-03,8.8292,9.0053,8.8292,8.8484,35401,0
2006-05-04,8.842,8.9396,8.8292,8.8484,14709,0
2006-05-05,8.842,8.8696,8.8227,8.8227,10418,0
2006-05-08,8.8227,8.9396,8.8153,8.8227,18392,0
2006-05-09,8.8227,8.842,8.8153,8.8153,12877,0
2006-05-10,8.8153,8.881,8.7767,8.8089,22985,0
2006-05-11,8.842,8.842,8.7898,8.7898,10266,0
2006-05-12,8.8089,8.8632,8.7823,8.842,14709,0
2006-05-15,8.8632,8.8632,8.6591,8.7118,15328,0
2006-05-16,8.7189,8.8089,8.7189,8.7767,20688,0
2006-05-17,8.7118,8.842,8.7118,8.8089,10266,0
2006-05-18,8.7446,8.9396,8.7446,8.9005,41987,0
2006-05-19,8.8632,8.9731,8.8632,8.9276,22530,0
2006-05-22,8.9145,8.922,8.8558,8.8696,22530,0
2006-05-23,8.8558,8.9592,8.8558,8.8735,39691,0
2006-05-24,8.842,8.9396,8.8153,8.9005,13795,0
2006-05-25,8.9657,8.9657,8.8089,8.9145,34326,0
2006-05-26,8.9396,8.9396,8.8735,8.8735,13334,0
2006-05-30,8.8735,8.9731,8.8735,8.922,19155,0
2006-05-31,8.881,8.9331,8.8292,8.922,25745,0
2006-06-01,8.8735,8.9276,8.8735,8.8931,21915,0
2006-06-02,8.842,8.9145,8.842,8.842,27434,0
2006-06-05,8.8292,8.8931,8.8227,8.8292,24674,0
2006-06-06,8.8347,8.8866,8.8227,8.8632,27278,0
2006-06-07,8.8632,8.8735,8.8227,8.8227,17313,0
2006-06-08,8.8153,8.8696,8.8153,8.8153,13641,0
2006-06-09,8.8153,8.8735,8.8089,8.8484,17927,0
2006-06-12,8.8484,8.907,8.8153,8.8153,17927,0
2006-06-13,8.8153,8.8735,8.7767,8.8227,20688,0
2006-06-14,8.7372,8.7767,8.6728,8.6728,30496,0
2006-06-15,8.6518,8.7308,8.6518,8.7045,12260,0
2006-06-16,8.7308,8.7308,8.6465,8.6591,29270,0
2006-06-19,8.6258,8.6783,8.615,8.615,9959,0
2006-06-20,8.7118,8.7118,8.6258,8.6783,36016,0
2006-06-21,8.6783,8.7567,8.6783,8.6846,36471,0
2006-06-22,8.6846,8.7118,8.633,8.6728,14557,0
2006-06-23,8.6465,8.6728,8.6212,8.6591,12569,0
2006-06-26,8.6258,8.6664,8.6212,8.6465,17313,0
2006-06-27,8.6212,8.6518,8.615,8.6392,27278,0
2006-06-28,8.615,8.6981,8.615,8.6591,20380,0
2006-06-29,8.6783,8.6981,8.6212,8.6783,13948,0
2006-06-30,8.7446,8.7767,8.615,8.6392,27278,0
2006-07-03,8.7045,8.7703,8.7045,8.7254,10877,0
2006-07-05,8.6783,8.6981,8.6465,8.6981,7358,0
2006-07-06,8.6783,8.7372,8.6465,8.7372,16090,0
2006-07-07,8.6783,8.7372,8.6664,8.7308,16549,0
2006-07-10,8.7446,8.7446,8.6783,8.6846,13948,0
2006-07-11,8.6728,8.7372,8.6465,8.6465,10571,0
2006-07-12,8.6258,8.6664,8.6212,8.6212,11640,0
2006-07-13,8.633,8.7045,8.633,8.7045,14864,0
2006-07-14,8.7045,8.7045,8.633,8.6392,10877,0
2006-07-17,8.633,8.7254,8.5553,8.7254,35091,0
2006-07-18,8.7254,8.7254,8.6518,8.6846,17927,0
2006-07-19,8.6664,8.7254,8.6518,8.6591,24213,0
2006-07-20,8.6591,8.7372,8.6591,8.7308,28812,0
2006-07-21,8.7118,8.7308,8.6783,8.7118,12260,0
2006-07-24,8.6981,8.8034,8.6918,8.8034,27434,0
2006-07-25,8.7767,8.9396,8.7567,8.9331,30037,0
2006-07-26,8.9005,8.9005,8.7962,8.8089,28965,0
2006-07-27,8.8153,8.907,8.7703,8.8089,14102,0
2006-07-28,8.8696,8.8696,8.8089,8.8632,22374,0
2006-07-31,8.8153,8.9796,8.8153,8.9796,119686,0
2006-08-01,8.9396,8.9854,8.9276,8.9592,27434,0
2006-08-02,8.9396,8.9592,8.9145,8.9592,22832,0
2006-08-03,8.9527,8.9527,8.881,8.9396,9500,0
2006-08-04,8.9731,9.0384,8.9396,9.0053,13179,0
2006-08-07,8.9731,9.0695,8.9396,9.0053,24827,0
2006-08-08,8.9396,9.1159,8.9396,8.9396,18544,0
2006-08-09,8.9396,8.9854,8.9145,8.9461,14709,0
2006-08-10,8.9145,9.0695,8.9145,9.0241,24977,0
2006-08-11,8.992,9.0695,8.9592,9.0175,13641,0
2006-08-14,9.0695,9.1026,8.9461,8.9527,23448,0
2006-08-15,8.9527,9.044,8.9396,9.0053,19005,0
2006-08-16,8.9854,9.0384,8.9527,9.0384,24213,0
2006-08-17,9.0053,9.1159,9.0053,9.0828,12723,0
2006-08-18,9.096,9.096,8.9854,9.0515,21150,0
2006-08-21,9.0515,9.0515,8.9731,9.0109,11491,0
2006-08-22,9.0573,9.0762,9.0109,9.0695,17162,0
2006-08-23,9.0695,9.096,8.9657,9.0515,26817,0
2006-08-24,9.0828,9.1432,9.0384,9.1355,27121,0
2006-08-25,9.1026,9.3712,9.1026,9.3185,49652,0
2006-08-28,9.3049,9.3234,9.2659,9.3234,39996,0
2006-08-29,9.3107,9.3107,9.2344,9.3001,26202,0
2006-08-30,9.2933,9.2933,9.2469,9.2659,11491,0
2006-08-31,9.2787,9.2855,9.2267,9.2267,10266,0
2006-09-01,9.2659,9.2855,9.2402,9.2402,4445,0
2006-09-05,9.2009,9.2659,9.2009,9.2469,29730,0
2006-09-06,9.22,9.2659,9.1882,9.2133,14709,0
2006-09-07,9.1489,9.194,9.1489,9.1681,28045,0
2006-09-08,9.1882,9.1882,9.0762,9.0904,17471,0
2006-09-11,9.1026,9.1432,9.0828,9.0828,26509,0
2006-09-12,9.1355,9.1355,9.096,9.1278,21150,0
2006-09-13,9.1355,9.1681,9.1278,9.1278,8429,0
2006-09-14,9.1624,9.2601,9.1624,9.22,16090,0
2006-09-15,9.2659,9.2727,9.1355,9.1432,11801,0
2006-09-18,9.2085,9.2344,9.0904,9.2344,15478,0
2006-09-19,9.2009,9.2659,9.1489,9.2523,21300,0
2006-09-20,9.1624,9.1624,8.9592,9.0695,21456,0
2006-09-21,9.0053,9.1159,9.0053,9.1159,16090,0
2006-09-22,9.1026,9.1026,9.0515,9.096,19771,0
2006-09-25,9.0695,9.096,9.044,9.0762,18237,0
2006-09-26,9.0762,9.1681,9.0762,9.1026,27434,0
2006-09-27,9.1026,9.1235,9.0515,9.1159,20995,0
2006-09-28,9.1235,9.2009,9.0648,9.2009,28350,0
2006-09-29,9.2009,9.2402,9.1355,9.2133,31111,0
2006-10-02,9.2009,9.3302,9.1489,9.2085,46127,0
2006-10-03,9.1547,9.2659,9.1547,9.22,16549,0
2006-10-04,9.2659,9.3001,9.2009,9.2267,14864,0
2006-10-05,9.2009,9.378,9.2009,9.2601,42142,0
2006-10-06,9.2085,9.3185,9.1681,9.3185,29119,0
2006-10-09,9.3185,9.3185,9.22,9.2601,18237,0
2006-10-10,9.2659,9.3001,9.2344,9.2402,8888,0
2006-10-11,9.2659,9.2933,9.2009,9.22,13028,0
2006-10-12,9.2469,9.2727,9.2133,9.2344,23142,0
2006-10-13,9.2267,9.2727,9.1432,9.2009,25131,0
2006-10-16,9.2009,9.2009,9.1355,9.1681,22832,0
2006-10-17,9.1681,9.1681,9.0762,9.1278,24059,0
2006-10-18,9.1092,9.1489,9.0573,9.1235,26049,0
2006-10-19,9.1092,9.194,9.1026,9.1758,23908,0
2006-10-20,9.2009,9.2855,9.1278,9.2344,31874,0
2006-10-23,9.2727,9.3001,9.1681,9.2009,43370,0
2006-10-24,9.1489,9.2933,9.1489,9.2933,26049,0
2006-10-25,9.2933,9.2933,9.2402,9.2933,19924,0
2006-10-26,9.2933,9.3644,9.2344,9.3644,28045,0
2006-10-27,9.378,9.4563,9.378,9.4494,15171,0
2006-10-30,9.4612,9.4612,9.4089,9.4355,14557,0
2006-10-31,9.4612,9.4612,9.3302,9.3448,20995,0
2006-11-01,9.3448,9.4089,9.2933,9.3584,44747,0
2006-11-02,9.3302,9.378,9.2787,9.3185,22985,0
2006-11-03,9.3822,9.3822,9.3107,9.3107,16090,0
2006-11-06,9.3712,9.4286,9.3302,9.3712,20688,0
2006-11-07,9.4612,9.4612,9.3822,9.397,20535,0
2006-11-08,9.4286,9.4355,9.3822,9.4355,16245,0
2006-11-09,9.4089,9.4612,9.4039,9.4563,30344,0
2006-11-10,9.4612,9.4928,9.3302,9.4612,25439,0
2006-11-13,9.397,9.4612,9.338,9.4237,36168,0
2006-11-14,9.4612,9.4829,9.397,9.4563,11640,0
2006-11-15,9.4563,9.4563,9.3891,9.4494,21607,0
2006-11-16,9.4237,9.4612,9.3001,9.3049,32488,0
2006-11-17,9.3302,9.4612,9.3234,9.4286,28197,0
2006-11-20,9.4563,9.4563,9.3001,9.4563,47967,0
2006-11-21,9.4563,9.4563,9.3644,9.4563,26355,0
2006-11-22,9.4563,9.4563,9.3712,9.4563,38924,0
2006-11-24,9.4612,9.4612,9.397,9.4612,11338,0
2006-11-27,9.4286,9.4612,9.3891,9.4415,20688,0
2006-11-28,9.4415,9.623,9.4039,9.623,61760,0
2006-11-29,9.594,9.782,9.594,9.594,48272,0
2006-11-30,9.724,9.735,9.623,9.623,36471,0
2006-12-01,9.724,9.724,9.623,9.689,18544,0
2006-12-04,9.671,9.77,9.623,9.712,21915,0
2006-12-05,9.748,9.775,9.681,9.748,24365,0
2006-12-06,9.794,9.794,9.616,9.675,41530,0
2006-12-07,9.675,9.675,9.594,9.66,30954,0
2006-12-08,9.671,9.689,9.605,9.681,19309,0
2006-12-11,9.616,9.697,9.594,9.697,27121,0
2006-12-12,9.697,9.748,9.675,9.741,26049,0
2006-12-13,9.675,9.689,9.551,9.675,40149,0
2006-12-14,9.681,9.681,9.4889,9.588,23908,0
2006-12-15,9.623,9.623,9.4691,9.52,23448,0
2006-12-18,9.588,9.63,9.508,9.573,25896,0
2006-12-19,9.616,9.616,9.527,9.566,20380,0
2006-12-20,9.602,9.616,9.534,9.594,20076,0
2006-12-21,9.602,9.654,9.602,9.654,10418,0
2006-12-22,9.623,9.675,9.609,9.623,28812,0
2006-12-26,9.646,9.66,9.605,9.623,25439,0
2006-12-27,9.616,9.66,9.573,9.616,20995,0
2006-12-28,9.646,9.654,9.559,9.602,23599,0
2006-12-29,9.666,9.689,9.623,9.623,23448,0
2007-01-03,9.594,9.666,9.58,9.623,20076,0
2007-01-04,9.689,9.689,9.508,9.508,21150,0
2007-01-05,9.573,9.573,9.4494,9.551,18544,0
2007-01-08,9.616,9.616,9.475,9.527,12877,0
2007-01-09,9.588,9.588,9.501,9.551,12413,0
2007-01-10,9.52,9.559,9.501,9.508,25896,0
2007-01-11,9.508,9.527,9.475,9.4889,22682,0
2007-01-12,9.4691,9.546,9.4494,9.515,19309,0
2007-01-16,9.534,9.559,9.4829,9.527,25896,0
2007-01-17,9.508,9.605,9.508,9.527,16549,0
2007-01-18,9.515,9.534,9.508,9.515,14255,0
2007-01-19,9.508,9.605,9.508,9.551,28045,0
2007-01-22,9.551,9.566,9.508,9.515,24059,0
2007-01-23,9.515,9.52,9.475,9.475,17776,0
2007-01-24,9.4563,9.52,9.4563,9.4928,27586,0
2007-01-25,9.515,9.515,9.397,9.4237,22832,0
2007-01-26,9.397,9.4494,9.397,9.4237,22682,0
2007-01-29,9.4691,9.4691,9.3822,9.4089,14404,0
2007-01-30,9.3891,9.4237,9.3822,9.4168,15020,0
2007-01-31,9.3822,9.4889,9.3822,9.475,24519,0
2007-02-01,9.4928,9.527,9.4168,9.501,17010,0
2007-02-02,9.4612,9.559,9.4563,9.559,8429,0
2007-02-05,9.527,9.594,9.52,9.594,18392,0
2007-02-06,9.546,9.588,9.515,9.559,19617,0
2007-02-07,9.501,9.559,9.475,9.52,21456,0
2007-02-08,9.4691,9.534,9.4355,9.475,31111,0
2007-02-09,9.4415,9.4829,9.4355,9.4415,19924,0
2007-02-12,9.4286,9.4691,9.4089,9.4494,23142,0
2007-02-13,9.4039,9.4612,9.397,9.4612,23142,0
2007-02-14,9.4168,9.475,9.4039,9.4691,12723,0
2007-02-15,9.4089,9.4829,9.4089,9.4829,13488,0
2007-02-16,9.4286,9.4829,9.4237,9.4691,11953,0
2007-02-20,9.4089,9.52,9.3822,9.501,19155,0
2007-02-21,9.4563,9.527,9.4089,9.508,25745,0
2007-02-22,9.4612,9.52,9.4286,9.4889,15328,0
2007-02-23,9.4355,9.527,9.4168,9.4889,30037,0
2007-02-26,9.4691,9.541,9.4355,9.4612,29579,0
2007-02-27,9.397,9.4612,9.3891,9.3891,20076,0
2007-02-28,9.3822,9.52,9.3822,9.4494,21915,0
2007-03-01,9.3822,9.4928,9.3822,9.4355,18081,0
2007-03-02,9.397,9.52,9.397,9.4691,23448,0
2007-03-05,9.4039,9.4494,9.397,9.4355,16855,0
2007-03-06,9.4237,9.4355,9.3448,9.3448,22832,0
2007-03-07,9.3516,9.4612,9.338,9.3891,18237,0
2007-03-08,9.3822,9.4494,9.3822,9.4089,18392,0
2007-03-09,9.4237,9.4563,9.3712,9.4355,22985,0
2007-03-12,9.3891,9.4612,9.3891,9.4286,10877,0
2007-03-13,9.3712,9.4691,9.3712,9.4691,14709,0
2007-03-14,9.4415,9.501,9.4415,9.4928,11801,0
2007-03-15,9.475,9.52,9.475,9.515,15784,0
2007-03-16,9.475,9.508,9.4612,9.501,11030,0
2007-03-19,9.4829,9.52,9.4355,9.4415,25745,0
2007-03-20,9.4039,9.551,9.397,9.4829,47353,0
2007-03-21,9.4928,9.551,9.4355,9.508,26049,0
2007-03-22,9.4889,9.588,9.4889,9.527,15631,0
2007-03-23,9.594,9.594,9.527,9.534,12723,0
2007-03-26,9.3644,9.623,9.3644,9.566,27893,0
2007-03-27,9.501,9.501,9.3822,9.4612,33409,0
2007-03-28,9.4089,9.623,9.4089,9.534,54098,0
2007-03-29,9.594,9.712,9.541,9.559,40610,0
2007-03-30,9.638,9.638,9.594,9.594,28197,0
2007-04-02,9.623,9.675,9.594,9.602,33102,0
2007-04-03,9.623,9.675,9.594,9.605,16698,0
2007-04-04,9.594,9.616,9.508,9.508,36319,0
2007-04-05,9.515,9.559,9.4237,9.4415,48272,0
2007-04-09,9.4415,9.654,9.4039,9.546,53483,0
2007-04-10,9.4928,9.724,9.4928,9.718,36016,0
2007-04-11,9.718,9.718,9.566,9.588,17623,0
2007-04-12,9.52,9.689,9.4928,9.689,27586,0
2007-04-13,9.689,9.689,9.594,9.594,25439,0
2007-04-16,9.546,9.66,9.501,9.501,14255,0
2007-04-17,9.534,9.594,9.4928,9.551,20076,0
2007-04-18,9.527,9.616,9.501,9.605,23296,0
2007-04-19,9.551,9.616,9.527,9.616,14864,0
2007-04-20,9.616,9.671,9.566,9.609,14404,0
2007-04-23,9.609,9.623,9.534,9.623,23753,0
2007-04-24,9.573,9.623,9.527,9.566,17776,0
2007-04-25,9.541,9.66,9.541,9.588,18696,0
2007-04-26,9.605,9.66,9.602,9.66,10724,0
2007-04-27,9.623,9.724,9.623,9.666,20076,0
2007-04-30,9.63,9.681,9.616,9.616,9194,0
2007-05-01,9.609,9.681,9.573,9.666,30954,0
2007-05-02,9.638,9.735,9.638,9.697,14255,0
2007-05-03,9.718,9.718,9.616,9.671,22223,0
2007-05-04,9.616,9.697,9.616,9.654,15171,0
2007-05-07,9.594,9.718,9.594,9.66,24674,0
2007-05-08,9.605,9.77,9.602,9.605,22223,0
2007-05-09,9.559,9.646,9.534,9.646,26049,0
2007-05-10,9.588,9.675,9.573,9.616,16245,0
2007-05-11,9.551,9.63,9.527,9.573,24365,0
2007-05-14,9.527,9.623,9.527,9.609,19617,0
2007-05-15,9.559,9.755,9.559,9.646,8735,0
2007-05-16,9.602,9.681,9.602,9.616,10266,0
2007-05-17,9.566,9.77,9.566,9.566,37086,0
2007-05-18,9.573,9.623,9.541,9.594,25745,0
2007-05-21,9.541,9.58,9.4889,9.551,44747,0
2007-05-22,9.515,9.541,9.4928,9.508,27586,0
2007-05-23,9.475,9.4928,9.4691,9.4928,22682,0
2007-05-24,9.4928,9.527,9.4691,9.515,17776,0
2007-05-25,9.475,9.602,9.475,9.508,22985,0
2007-05-29,9.4889,9.602,9.4889,9.566,9808,0
2007-05-30,9.594,9.712,9.559,9.697,19771,0
2007-05-31,9.63,9.775,9.616,9.697,21300,0
2007-06-01,9.66,9.782,9.66,9.735,7203,0
2007-06-04,9.775,9.919,9.729,9.729,33256,0
2007-06-05,9.689,9.9,9.689,9.8,19771,0
2007-06-06,9.705,9.8,9.594,9.681,27893,0
2007-06-07,9.638,9.689,9.4691,9.66,24977,0
2007-06-08,9.594,9.675,9.534,9.616,18544,0
2007-06-11,9.551,9.588,9.551,9.551,3830,0
2007-06-12,9.551,9.594,9.3302,9.3302,20380,0
2007-06-13,9.3049,9.3302,9.194,9.2727,18544,0
2007-06-14,9.2727,9.3302,9.2727,9.3049,29730,0
2007-06-15,9.2855,9.3584,9.2787,9.3584,15171,0
2007-06-18,9.3001,9.397,9.3001,9.397,18392,0
2007-06-19,9.3644,9.4612,9.3001,9.3584,17776,0
2007-06-20,9.2933,9.3185,9.2659,9.2659,24827,0
2007-06-21,9.2133,9.3185,9.1547,9.2085,22682,0
2007-06-22,9.1235,9.1681,9.0515,9.0695,51644,0
2007-06-25,9.0175,9.1547,9.0175,9.0904,26666,0
2007-06-26,9.1489,9.1681,9.044,9.0904,19462,0
2007-06-27,9.0515,9.1159,9.0515,9.096,15171,0
2007-06-28,9.0762,9.194,9.0762,9.1547,26202,0
2007-06-29,9.22,9.22,9.1092,9.194,21150,0
2007-07-02,9.2469,9.2469,9.1278,9.1278,24213,0
2007-07-03,9.1815,9.1815,9.1235,9.1355,8584,0
2007-07-05,9.1547,9.2009,9.1355,9.1355,9959,0
2007-07-06,9.1355,9.1355,9.0515,9.0573,13795,0
2007-07-09,9.0695,9.0762,9.0573,9.0573,5978,0
2007-07-10,9.0573,9.1026,9.0573,9.096,13028,0
2007-07-11,8.9987,9.0904,8.9987,9.0762,16090,0
2007-07-12,9.0828,9.1815,9.0828,9.1026,16855,0
2007-07-13,9.044,9.1681,9.044,9.1681,23599,0
2007-07-16,9.096,9.096,8.9987,9.044,34018,0
2007-07-17,8.9657,9.0109,8.9396,8.9854,32643,0
2007-07-18,8.907,9.1278,8.9005,9.0175,16397,0
2007-07-19,8.9461,8.9987,8.9331,8.992,19462,0
2007-07-20,8.907,8.9854,8.8931,8.9331,26817,0
2007-07-23,8.8866,8.9657,8.8866,8.9396,17162,0
2007-07-24,8.8696,8.9276,8.8696,8.881,17313,0
2007-07-25,8.7639,8.8696,8.7639,8.8484,38464,0
2007-07-26,8.7567,8.7898,8.7118,8.7189,30344,0
2007-07-27,8.7118,8.7823,8.7118,8.7767,10724,0
2007-07-30,8.8347,8.9396,8.7308,8.7898,27586,0
2007-07-31,8.7189,8.842,8.7189,8.8034,18849,0
2007-08-01,8.7898,8.8227,8.7118,8.7767,20535,0
2007-08-02,8.8696,8.9276,8.7372,8.7511,35861,0
2007-08-03,8.7372,8.8153,8.7308,8.7308,26969,0
2007-08-06,8.7308,8.8034,8.7308,8.7372,33714,0
2007-08-07,8.7308,8.8034,8.7118,8.7703,21764,0
2007-08-08,8.7118,8.7962,8.7118,8.7703,22068,0
2007-08-09,8.7189,8.8034,8.7189,8.7567,22832,0
2007-08-10,8.7254,8.8632,8.7118,8.7254,15328,0
2007-08-13,8.7372,8.7703,8.7254,8.7254,26817,0
2007-08-14,8.7118,8.7254,8.6006,8.6078,32181,0
2007-08-15,8.6006,8.6006,7.7915,8.3924,567011,0
2007-08-16,8.3924,8.3924,8.3075,8.3406,55475,0
2007-08-17,8.3853,8.5101,8.3519,8.3784,44594,0
2007-08-20,8.3853,8.6664,8.3853,8.6465,35091,0
2007-08-21,8.615,8.7767,8.6078,8.7767,17471,0
2007-08-22,8.7567,8.9731,8.7567,8.9276,20688,0
2007-08-23,8.8292,9.096,8.7767,8.9731,37239,0
2007-08-24,8.9731,9.096,8.8735,9.0053,31567,0
2007-08-27,8.9396,9.044,8.8735,8.907,13028,0
2007-08-28,8.9331,8.9331,8.842,8.907,17623,0
2007-08-29,8.842,8.907,8.7962,8.907,33102,0
2007-08-30,8.907,8.9396,8.881,8.9396,29426,0
2007-08-31,8.907,9.0317,8.907,8.9396,11186,0
2007-09-04,9.0109,9.1235,8.9657,8.9987,25745,0
2007-09-05,8.922,9.0384,8.8931,8.992,25285,0
2007-09-06,8.9396,9.0648,8.9396,9.0053,27893,0
2007-09-07,8.9396,9.1489,8.9396,9.0317,8122,0
2007-09-10,9.0828,9.1547,9.0109,9.096,20842,0
2007-09-11,9.044,9.096,9.0053,9.0828,18544,0
2007-09-12,9.096,9.2009,9.0828,9.1681,31874,0
2007-09-13,9.2009,9.2469,9.0904,9.0904,8888,0
2007-09-14,9.0241,9.1758,9.0109,9.0762,9808,0
2007-09-17,9.0762,9.1159,9.0695,9.0762,15938,0
2007-09-18,9.1159,9.2344,9.0648,9.0828,23599,0
2007-09-19,9.0241,9.0828,9.0053,9.044,42299,0
2007-09-20,9.044,9.0695,8.8866,8.9331,11801,0
2007-09-21,8.9331,9.1355,8.922,8.9987,28965,0
2007-09-24,8.9987,9.0695,8.8484,8.881,14255,0
2007-09-25,8.9145,9.0384,8.8558,9.0384,22068,0
2007-09-26,9.1355,9.1758,8.9527,8.9657,13028,0
2007-09-27,9.0175,9.1159,8.9987,9.0695,23599,0
2007-09-28,9.1278,9.1489,9.0175,9.1159,20688,0
2007-10-01,9.2085,9.2085,8.9987,9.1355,25590,0
2007-10-02,9.1026,9.1278,9.0384,9.0573,14864,0
2007-10-03,9.0762,9.1026,8.9527,9.0904,48885,0
2007-10-04,9.0695,9.1026,8.9657,9.0573,7664,0
2007-10-05,9.1624,9.1624,8.9731,9.0317,10266,0
2007-10-08,9.0573,9.1159,8.7962,9.0053,59154,0
2007-10-09,8.9731,9.0904,8.9731,9.0904,25590,0
2007-10-10,9.0573,9.0828,9.0317,9.0762,10115,0
2007-10-11,9.0175,9.096,8.992,8.9987,13179,0
2007-10-12,8.9145,8.9854,8.9145,8.9657,25285,0
2007-10-15,8.9527,8.9796,8.9527,8.9657,5978,0
2007-10-16,8.9396,8.9987,8.9396,8.9396,21300,0
2007-10-17,8.9461,9.0053,8.8735,8.9005,19309,0
2007-10-18,8.8735,8.9331,8.842,8.8632,32334,0
2007-10-19,8.8089,8.8866,8.7446,8.8089,32796,0
2007-10-22,8.8089,8.8484,8.8089,8.8484,19617,0
2007-10-23,8.881,8.907,8.842,8.881,28965,0
2007-10-24,8.8484,8.8866,8.7823,8.8735,17162,0
2007-10-25,8.8735,8.8866,8.7767,8.842,14404,0
2007-10-26,8.881,8.881,8.7823,8.8153,10115,0
2007-10-29,8.7823,8.8484,8.6918,8.7308,29426,0
2007-10-30,8.6465,8.7639,8.5802,8.6258,40610,0
2007-10-31,8.5625,8.6728,8.5225,8.6728,55167,0
2007-11-01,8.6078,8.6591,8.5677,8.615,22530,0
2007-11-02,8.5491,8.6728,8.5491,8.5933,26355,0
2007-11-05,8.5866,8.6664,8.5866,8.6258,24519,0
2007-11-06,8.6212,8.6392,8.5866,8.615,15938,0
2007-11-07,8.573,8.6728,8.573,8.6212,16855,0
2007-11-08,8.5866,8.615,8.5163,8.5491,29730,0
2007-11-09,8.573,8.6518,8.5101,8.542,19005,0
2007-11-12,8.5802,8.5933,8.5163,8.5163,26509,0
2007-11-13,8.6728,8.6728,8.4967,8.542,20228,0
2007-11-14,8.4823,8.5491,8.4823,8.4895,30954,0
2007-11-15,8.4823,8.5278,8.4511,8.4691,35401,0
2007-11-16,8.4511,8.5553,8.4511,8.4895,26969,0
2007-11-19,8.5553,8.5553,8.4117,8.4511,13488,0
2007-11-20,8.3985,8.4752,8.3722,8.424,20076,0
2007-11-21,8.424,8.4895,8.359,8.4178,30037,0
2007-11-23,8.4823,8.5625,8.424,8.424,9500,0
2007-11-26,8.3853,8.4369,8.3853,8.3985,25590,0
2007-11-27,8.3652,8.7254,8.3449,8.5802,28503,0
2007-11-28,8.5625,8.615,8.4511,8.4636,38770,0
2007-11-29,8.6078,8.6078,8.4691,8.4823,25439,0
2007-11-30,8.4565,8.615,8.4511,8.5802,30037,0
2007-12-03,8.5802,8.615,8.5038,8.5625,36777,0
2007-12-04,8.5866,8.615,8.5101,8.5625,18849,0
2007-12-05,8.5625,8.6783,8.5553,8.6518,28045,0
2007-12-06,8.6212,8.6212,8.5225,8.5278,27121,0
2007-12-07,8.5278,8.6465,8.5163,8.615,22682,0
2007-12-10,8.5802,8.6212,8.5802,8.5802,6740,0
2007-12-11,8.5625,8.6918,8.5625,8.633,37086,0
2007-12-12,8.4967,8.5802,8.4967,8.542,15784,0
2007-12-13,8.5802,8.5802,8.5038,8.5278,34635,0
2007-12-14,8.4895,8.5038,8.3135,8.3449,22374,0
2007-12-17,8.3722,8.4511,8.3449,8.4369,47353,0
2007-12-18,8.4046,8.4823,8.359,8.4511,64056,0
2007-12-19,8.4178,8.5163,8.4178,8.5163,70954,0
2007-12-20,8.4691,8.573,8.3006,8.3266,71719,0
2007-12-21,8.3266,8.4117,8.2876,8.3135,32181,0
2007-12-24,8.2937,8.4449,8.1562,8.424,30954,0
2007-12-26,8.3652,8.4449,8.3406,8.3406,51799,0
2007-12-27,8.3406,8.4178,8.2739,8.3327,44559,0
2007-12-28,8.4117,8.4823,8.2876,8.3652,40455,0
2007-12-31,8.4308,8.4308,8.2937,8.3853,74630,0
2008-01-02,8.3406,8.5625,8.3406,8.5225,26666,0
2008-01-03,8.5225,8.6392,8.4967,8.5866,15631,0
2008-01-04,8.5278,8.6728,8.5278,8.6728,17623,0
2008-01-07,8.6078,8.8034,8.6078,8.7962,68144,0
2008-01-08,8.7639,8.8292,8.7254,8.8089,83059,0
2008-01-09,8.7446,8.8484,8.6465,8.7823,59768,0
2008-01-10,8.8347,8.8347,8.7118,8.8034,45514,0
2008-01-11,8.8034,8.8089,8.7118,8.7823,60534,0
2008-01-14,8.7446,8.8227,8.6728,8.8089,40149,0
2008-01-15,8.7118,8.7962,8.6783,8.7767,26666,0
2008-01-16,8.6918,8.8735,8.6783,8.8735,50110,0
2008-01-17,8.8347,8.8632,8.6846,8.7898,37852,0
2008-01-18,8.7254,8.7567,8.6783,8.7118,25745,0
2008-01-22,8.4823,8.8153,8.4823,8.6078,63139,0
2008-01-23,8.5491,8.8089,8.5491,8.7567,26509,0
2008-01-24,8.6981,8.8034,8.6981,8.8034,4291,0
2008-01-25,8.8153,8.8632,8.7703,8.8034,33789,0
2008-01-28,8.7372,8.8347,8.7308,8.8034,18849,0
2008-01-29,8.8696,8.8696,8.6465,8.7511,38216,0
2008-01-30,8.7045,8.881,8.6918,8.842,33595,0
2008-01-31,8.7446,8.9331,8.7118,8.9331,20796,0
2008-02-01,8.8696,8.9592,8.8089,8.907,27893,0
2008-02-04,8.9854,8.9854,8.8735,8.9005,14864,0
2008-02-05,8.8696,8.9657,8.8034,8.9276,21300,0
2008-02-06,8.8866,8.9276,8.8153,8.907,29885,0
2008-02-07,8.907,8.9657,8.7189,8.7189,36777,0
2008-02-08,8.7118,8.7703,8.6006,8.7118,30496,0
2008-02-11,8.6664,8.6783,8.5802,8.6465,6434,0
2008-02-12,8.6783,8.6783,8.6212,8.633,16397,0
2008-02-13,8.7118,8.7118,8.615,8.615,21029,0
2008-02-14,8.5866,8.6006,8.3652,8.3652,60534,0
2008-02-15,8.3006,8.4691,8.2876,8.3722,36319,0
2008-02-19,8.4823,8.5491,8.3519,8.4117,15478,0
2008-02-20,8.4178,8.4823,8.4178,8.4636,16090,0
2008-02-21,8.359,8.4823,8.359,8.4178,33866,0
2008-02-22,8.4967,8.5038,8.4308,8.4691,25324,0
2008-02-25,8.5163,8.5163,8.4369,8.4823,12877,0
2008-02-26,8.4511,8.5038,8.4511,8.4823,25590,0
2008-02-27,8.4308,8.5866,8.4308,8.5866,16549,0
2008-02-28,8.6783,8.6783,8.5278,8.573,21425,0
2008-02-29,8.6783,8.6783,8.4691,8.6392,36092,0
2008-03-03,8.6728,8.6728,8.3135,8.5163,21150,0
2008-03-04,8.5038,8.6078,8.5038,8.6078,15938,0
2008-03-05,8.5278,8.5866,8.5163,8.5491,11338,0
2008-03-06,8.6078,8.6078,8.3327,8.4895,43370,0
2008-03-07,8.5163,8.5163,8.3722,8.4369,10115,0
2008-03-10,8.4046,8.4046,8.2937,8.3722,7969,0
2008-03-11,8.3075,8.4823,8.2937,8.3985,9349,0
2008-03-12,8.3204,8.3985,8.3204,8.3327,9194,0
2008-03-13,8.3406,8.5225,8.2608,8.3985,20076,0
2008-03-14,8.4967,8.4967,8.1895,8.2937,16090,0
2008-03-17,8.2937,8.2937,8.1562,8.2937,6132,0
2008-03-18,8.3853,8.3985,8.3204,8.3266,25896,0
2008-03-19,8.2228,8.2409,8.1435,8.2409,48121,0
2008-03-20,8.3327,8.3327,8.1962,8.2228,13795,0
2008-03-24,8.203,8.3075,8.1895,8.3006,21300,0
2008-03-25,8.3204,8.3327,8.3135,8.3135,5822,0
2008-03-26,8.8089,8.8089,8.2739,8.3327,26202,0
2008-03-27,8.2349,8.3266,8.209,8.3006,34326,0
2008-03-28,8.3652,8.3652,8.2548,8.3406,16397,0
2008-03-31,8.4752,8.4752,8.2608,8.3784,34787,0
2008-04-01,8.4308,8.4308,8.3406,8.3449,22985,0
2008-04-02,8.4117,8.4511,8.3449,8.3519,14864,0
2008-04-03,8.4449,8.4449,8.359,8.359,42453,0
2008-04-04,8.3006,8.4178,8.2937,8.3652,41837,0
2008-04-07,8.3519,8.4823,8.3519,8.4565,25745,0
2008-04-08,8.4178,8.5491,8.4178,8.424,17313,0
2008-04-09,8.4178,8.4752,8.3204,8.3722,21150,0
2008-04-10,8.3266,8.4449,8.3266,8.3853,20076,0
2008-04-11,8.3652,8.4752,8.3652,8.4178,17927,0
2008-04-14,8.3722,8.5163,8.3722,8.3924,31567,0
2008-04-15,8.3784,8.4823,8.3784,8.424,9640,0
2008-04-16,8.4046,8.4636,8.3853,8.4046,23142,0
2008-04-17,8.3853,8.3853,8.3449,8.359,7512,0
2008-04-18,8.3722,8.4823,8.3519,8.4308,21300,0
2008-04-21,8.4117,8.4511,8.3204,8.3924,18081,0
2008-04-22,8.3722,8.4178,8.3722,8.4117,11338,0
2008-04-23,8.3449,8.5677,8.3449,8.4823,25285,0
2008-04-24,8.5491,8.5625,8.4895,8.5625,7935,0
2008-04-25,8.5625,8.5625,8.4823,8.5163,13795,0
2008-04-28,8.5677,8.6258,8.4895,8.5101,9586,0
2008-04-29,8.6006,8.6006,8.5038,8.5933,23290,0
2008-04-30,8.6918,8.6918,8.5348,8.6078,25098,0
2008-05-01,8.5225,8.6465,8.5225,8.5491,21097,0
2008-05-02,8.5163,8.6518,8.5163,8.615,8551,0
2008-05-05,8.5278,8.6518,8.4823,8.4895,20380,0
2008-05-06,8.5038,8.542,8.4823,8.4895,13431,0
2008-05-07,8.4823,8.6465,8.4823,8.5553,20730,0
2008-05-08,8.6212,8.6212,8.4823,8.5866,15057,0
2008-05-09,8.5933,8.7308,8.5802,8.7254,14096,0
2008-05-12,8.6591,8.9145,8.6591,8.7823,52541,0
2008-05-13,8.7189,8.907,8.7189,8.7446,16912,0
2008-05-14,8.8034,8.8034,8.6518,8.7189,13795,0
2008-05-15,8.7189,8.7639,8.7118,8.7189,11450,0
2008-05-16,8.7118,8.7567,8.7118,8.7567,77240,0
2008-05-19,8.7567,8.7639,8.7189,8.7254,25604,0
2008-05-20,8.7898,8.9005,8.7446,8.7703,31229,0
2008-05-21,8.8347,8.9396,8.7118,8.7189,62536,0
2008-05-22,8.7823,8.7823,8.7308,8.7308,44912,0
2008-05-23,8.6846,8.7703,8.6846,8.7308,11304,0
2008-05-27,8.6846,8.7898,8.6846,8.7639,8394,0
2008-05-28,8.8292,8.8484,8.6918,8.7308,16212,0
2008-05-29,8.7767,8.8347,8.6981,8.7254,18911,0
2008-05-30,8.7823,8.7823,8.7189,8.7189,15778,0
2008-06-02,8.7189,8.7308,8.6981,8.7189,50491,0
2008-06-03,8.7372,8.8089,8.7372,8.7639,13647,0
2008-06-04,8.7639,9.0384,8.7511,8.8153,64961,0
2008-06-05,8.842,8.842,8.7045,8.7372,20796,0
2008-06-06,8.7511,8.7703,8.7189,8.7189,20586,0
2008-06-09,8.6258,8.6918,8.5802,8.5933,39614,0
2008-06-10,8.6212,8.7254,8.5225,8.5625,14697,0
2008-06-11,8.6392,8.6465,8.4117,8.4967,15951,0
2008-06-12,8.2608,8.4511,8.2608,8.4369,19833,0
2008-06-13,8.4369,8.4369,8.3204,8.359,19322,0
2008-06-16,8.4511,8.5802,8.3449,8.3924,10329,0
2008-06-17,8.3266,8.5163,8.3266,8.3406,16298,0
2008-06-18,8.3266,8.4369,8.2937,8.2937,16698,0
2008-06-19,8.2937,8.4178,8.1895,8.2876,27358,0
2008-06-20,8.2228,8.3784,8.2228,8.3784,19224,0
2008-06-23,8.4178,8.4823,8.4046,8.424,26967,0
2008-06-24,8.3519,8.4895,8.2808,8.3135,14481,0
2008-06-25,8.4449,8.4823,8.3204,8.3266,32166,0
2008-06-26,8.3853,8.3853,8.2608,8.2608,14445,0
2008-06-27,8.359,8.4449,8.2678,8.3519,35680,0
2008-06-30,8.5163,8.5225,8.2937,8.3006,31747,0
2008-07-01,8.4636,8.4636,8.1698,8.203,23670,0
2008-07-02,8.1562,8.1895,8.0586,8.1766,18218,0
2008-07-03,8.0918,8.1047,8.0268,8.0268,13795,0
2008-07-07,7.9943,8.0268,7.8961,7.928,24519,0
2008-07-08,7.8434,7.928,7.8179,7.9025,26565,0
2008-07-09,7.8302,7.8894,7.7783,7.8829,34890,0
2008-07-10,7.7521,7.9224,7.7521,7.8632,31410,0
2008-07-11,7.7783,7.8763,7.7001,7.8434,25096,0
2008-07-14,7.7653,7.8763,7.5237,7.6545,75547,0
2008-07-15,7.5564,7.7261,7.3281,7.6347,46346,0
2008-07-16,7.5825,7.7521,7.5825,7.7392,28198,0
2008-07-17,7.6739,7.8698,7.6739,7.8499,22188,0
2008-07-18,7.8302,7.8368,7.7261,7.8105,7358,0
2008-07-21,7.7587,7.7653,7.7392,7.7587,9786,0
2008-07-22,7.7001,7.8894,7.7001,7.8499,19749,0
2008-07-23,7.8499,7.9675,7.8499,7.9675,20828,0
2008-07-24,7.9473,7.9608,7.8434,7.8894,30533,0
2008-07-25,7.8105,7.8829,7.7456,7.8829,16375,0
2008-07-28,7.8245,7.9346,7.8245,7.8245,17861,0
2008-07-29,7.8043,8.0392,7.8043,7.9415,12889,0
2008-07-30,7.8499,7.9346,7.8499,7.8829,6895,0
2008-07-31,7.8499,7.9091,7.798,7.8302,16811,0
2008-08-01,7.785,7.9415,7.785,7.928,13004,0
2008-08-04,7.9091,7.9091,7.6282,7.8961,26925,0
2008-08-05,7.8632,7.9675,7.8632,7.9415,16178,0
2008-08-06,7.9346,7.9473,7.8632,7.8961,12154,0
2008-08-07,7.8763,8.0987,7.8434,7.8763,22125,0
2008-08-08,7.8961,7.9346,7.8698,7.8829,9938,0
2008-08-11,7.9025,7.9943,7.8302,7.9091,18061,0
2008-08-12,7.8961,7.9473,7.8632,7.928,10281,0
2008-08-13,7.9091,7.9675,7.8763,7.8894,9023,0
2008-08-14,7.8632,7.9158,7.8434,7.8763,9500,0
2008-08-15,7.8632,7.9415,7.8632,7.9346,11740,0
2008-08-18,7.8961,7.9224,7.8434,7.9224,17952,0
2008-08-19,7.9025,7.9158,7.7783,7.9091,12647,0
2008-08-20,7.9091,7.928,7.8894,7.9158,15217,0
2008-08-21,7.9158,7.9541,7.8302,7.9473,10908,0
2008-08-22,7.928,7.928,7.8302,7.8961,12413,0
2008-08-25,7.8763,7.9943,7.8434,7.9346,53232,0
2008-08-26,7.8434,8.0201,7.8434,7.9473,89139,0
2008-08-27,7.928,7.9741,7.9158,7.9473,11396,0
2008-08-28,7.9473,7.9808,7.9224,7.9675,37987,0
2008-08-29,7.9025,7.9741,7.8894,7.9741,12569,0
2008-09-02,7.9741,8.0392,7.9741,8.0268,11988,0
2008-09-03,7.9943,8.1113,7.928,8.1113,6792,0
2008-09-04,8.0918,8.0918,8.0133,8.0133,7664,0
2008-09-05,7.9473,8.0586,7.9346,8.0133,25699,0
2008-09-08,8.0268,8.1698,8.0201,8.1504,20551,0
2008-09-09,8.0918,8.2808,8.0783,8.203,22461,0
2008-09-10,8.1562,8.2478,8.0783,8.0851,30337,0
2008-09-11,8.0851,8.0851,7.8829,7.8961,16139,0
2008-09-12,7.7653,7.7653,7.4914,7.6739,37872,0
2008-09-15,7.5042,7.5108,7.426,7.4781,39473,0
2008-09-16,7.4717,7.6019,7.3085,7.4651,77580,0
2008-09-17,7.4388,7.4388,6.6563,7.0605,91992,0
2008-09-18,7.0472,7.0735,6.9301,7.0408,46433,0
2008-09-19,7.0934,7.3672,7.0866,7.3085,25692,0
2008-09-22,7.3085,7.3085,7.1782,7.1782,26124,0
2008-09-23,7.0605,7.2564,7.0605,7.2564,18544,0
2008-09-24,7.2238,7.2238,7.1257,7.1847,29421,0
2008-09-25,7.315,7.3804,7.2757,7.3019,19964,0
2008-09-26,7.315,7.315,7.1127,7.2499,46776,0
2008-09-29,7.2499,7.2499,6.8189,6.9886,71386,0
2008-09-30,7.2499,7.2499,6.6495,6.7341,32665,0
2008-10-01,6.7865,7.6608,6.7341,7.4977,65784,0
2008-10-02,7.2499,7.3475,6.7539,7.1323,41240,0
2008-10-03,7.139,7.3932,7.1323,7.2825,25727,0
2008-10-06,7.1062,7.3606,6.7865,6.7865,103668,0
2008-10-07,6.7213,6.7667,6.3752,6.5255,70697,0
2008-10-08,6.4667,6.4733,5.7032,6.0688,77528,0
2008-10-09,6.3623,6.3623,5.9382,6.0557,50333,0
2008-10-10,5.0573,6.0296,4.9857,5.8859,143420,0
2008-10-13,5.9315,6.8061,5.4946,6.297,124436,0
2008-10-14,6.3297,6.8844,6.2577,6.5124,57852,0
2008-10-15,6.395,6.395,6.1338,6.1665,31966,0
2008-10-16,6.1665,6.4928,6.1665,6.4275,28214,0
2008-10-17,6.3297,6.4993,5.6119,6.4993,48287,0
2008-10-20,6.4601,6.9954,6.395,6.6886,66278,0
2008-10-21,6.5581,6.63,6.2577,6.4928,44289,0
2008-10-22,6.434,6.63,6.434,6.5518,21408,0
2008-10-23,6.6886,6.6886,5.9709,6.0361,51014,0
2008-10-24,5.8727,6.545,5.8727,6.4015,51886,0
2008-10-27,6.395,6.4405,6.0557,6.2449,40832,0
2008-10-28,6.2449,6.8973,6.1926,6.3297,27750,0
2008-10-29,6.2644,6.6563,5.8727,6.1797,91181,0
2008-10-30,6.2318,6.2449,6.1926,6.2318,15527,0
2008-10-31,6.2839,6.3818,6.2188,6.3102,22496,0
2008-11-03,6.395,6.4015,6.2644,6.4015,37758,0
2008-11-04,6.395,6.6232,6.395,6.5842,35398,0
2008-11-05,6.5518,6.6167,6.4862,6.4862,57990,0
2008-11-06,6.4862,6.5648,6.4862,6.5319,11836,0
2008-11-07,6.5906,6.6365,6.4275,6.5059,27230,0
2008-11-10,6.669,6.7667,6.4862,6.6103,58387,0
2008-11-11,6.6495,6.78,6.5255,6.5581,20289,0
2008-11-12,6.545,6.6232,6.5255,6.5518,39483,0
2008-11-13,6.4601,6.8126,6.434,6.5776,35150,0
2008-11-14,6.5906,6.7539,6.3623,6.5906,48797,0
2008-11-17,6.5384,6.6365,6.3818,6.4601,21539,0
2008-11-18,6.5255,6.5906,6.3623,6.4667,49281,0
2008-11-19,6.4275,6.5059,6.0947,6.0947,20379,0
2008-11-20,6.0361,6.1016,5.7552,5.8402,21124,0
2008-11-21,5.6446,5.8272,5.3052,5.514,60820,0
2008-11-24,5.4749,6.3102,5.4749,5.762,46971,0
2008-11-25,5.8727,5.9315,5.5728,5.8272,55524,0
2008-11-26,5.8272,5.9906,5.5337,5.8076,43049,0
2008-11-28,5.8859,6.0361,5.8533,5.9968,7691,0
2008-12-01,6.0231,6.0361,5.7489,5.8727,31055,0
2008-12-02,5.775,5.9709,5.775,5.9642,18607,0
2008-12-03,5.9642,6.1665,5.6706,6.16,26565,0
2008-12-04,6.1338,6.4733,6.1338,6.4079,48552,0
2008-12-05,6.4015,6.4015,6.0557,6.2514,45583,0
2008-12-08,6.2577,6.395,6.1338,6.1471,32076,0
2008-12-09,6.1407,6.2058,5.9709,6.1273,20373,0
2008-12-10,6.1208,6.1208,5.8338,6.1208,30183,0
2008-12-11,5.9709,6.1144,5.912,6.0361,39916,0
2008-12-12,6.0361,6.0816,5.7814,5.8727,49974,0
2008-12-15,5.8926,5.9577,5.8076,5.8209,22997,0
2008-12-16,5.9055,5.9055,5.8142,5.8466,18884,0
2008-12-17,5.8209,5.8926,5.8209,5.8338,40139,0
2008-12-18,5.8727,6.0947,5.8209,5.9709,76280,0
2008-12-19,6.1016,6.5255,5.9382,6.0098,250957,0
2008-12-22,6.0361,6.4601,6.0361,6.3623,156452,0
2008-12-23,6.3623,6.9757,6.1797,6.7213,275309,0
2008-12-24,6.7994,6.8322,6.4733,6.6563,67671,0
2008-12-26,6.7213,6.9494,6.6167,6.7081,60890,0
2008-12-29,6.5255,6.6563,6.3557,6.3688,83243,0
2008-12-30,6.4601,6.4667,6.3297,6.4667,48436,0
2008-12-31,6.4601,6.6886,6.3297,6.3752,84095,0
2009-01-02,6.3752,6.4601,6.3752,6.4601,44654,0
2009-01-05,6.5648,6.7931,6.5648,6.6822,66214,0
2009-01-06,6.6822,6.6886,6.6624,6.6624,33542,0
2009-01-07,6.6886,6.6886,6.6232,6.6232,27280,0
2009-01-08,6.6563,6.7213,6.3884,6.6563,75280,0
2009-01-09,6.6563,6.7539,6.4015,6.6495,43025,0
2009-01-12,6.6886,6.9627,6.6886,6.8516,60105,0
2009-01-13,7.015,7.1717,6.7931,6.9365,54533,0
2009-01-14,6.9365,6.9561,6.8582,6.9301,31298,0
2009-01-15,6.8189,6.9627,6.7931,6.9627,25791,0
2009-01-16,7.1127,7.2171,7.0213,7.0801,51983,0
2009-01-20,7.2757,7.2757,6.8516,6.9757,36605,0
2009-01-21,6.982,6.982,6.7605,6.9494,38830,0
2009-01-22,6.9494,7.7001,6.9233,7.1651,54536,0
2009-01-23,7.1651,7.2041,6.9757,7.1782,39688,0
2009-01-26,7.2041,7.2366,6.8452,7.0472,29753,0
2009-01-27,7.2105,7.2105,6.9627,7.1127,15679,0
2009-01-28,7.7001,7.7001,7.0801,7.0999,76028,0
2009-01-29,7.2301,7.2499,6.8322,6.982,68650,0
2009-01-30,7.1782,7.4065,7.0276,7.1975,33153,0
2009-02-02,7.2433,7.2433,7.1717,7.1782,25551,0
2009-02-03,7.2433,7.2693,7.0934,7.0934,27167,0
2009-02-04,7.1717,7.1782,6.9886,7.1782,12867,0
2009-02-05,7.1782,7.191,6.982,6.982,32643,0
2009-02-06,6.982,7.1062,6.982,7.0605,13719,0
2009-02-09,7.1127,7.1127,7.015,7.0735,46552,0
2009-02-10,6.982,7.0801,6.982,6.9886,20084,0
2009-02-11,7.0472,7.0472,6.982,7.0408,23166,0
2009-02-12,7.0472,7.0472,6.9627,6.982,12745,0
2009-02-13,7.0472,7.0801,7.0084,7.015,25414,0
2009-02-17,6.8516,7.1062,6.8516,6.8516,41422,0
2009-02-18,6.8516,7.0343,6.8516,6.8713,28098,0
2009-02-19,6.9494,6.9494,6.8516,6.8516,37490,0
2009-02-20,6.4079,6.519,6.3231,6.4405,93815,0
2009-02-23,6.4275,6.5255,6.3363,6.4015,45039,0
2009-02-24,6.4015,6.669,6.3884,6.63,27361,0
2009-02-25,6.5581,6.5906,6.3623,6.5518,59154,0
2009-02-26,6.5255,6.7539,6.5255,6.7539,40320,0
2009-02-27,6.6232,6.7213,6.5255,6.545,35732,0
2009-03-02,6.3491,6.7865,5.9774,6.3818,61982,0
2009-03-03,6.3752,6.5384,6.16,6.3818,46944,0
2009-03-04,6.3818,7.0016,6.1407,6.78,46553,0
2009-03-05,6.7734,6.9105,6.3623,6.434,70225,0
2009-03-06,6.0688,6.4209,6.0424,6.3557,48271,0
2009-03-09,6.4275,6.4601,5.9185,6.0882,58411,0
2009-03-10,6.0751,6.2905,5.9577,6.2253,24815,0
2009-03-11,6.2253,6.3557,6.2253,6.3297,11388,0
2009-03-12,6.2318,6.4405,6.2318,6.3752,26318,0
2009-03-13,6.297,6.297,6.0882,6.2514,27274,0
2009-03-16,6.2514,6.3884,6.2514,6.3491,8226,0
2009-03-17,6.3557,6.4405,6.3428,6.4079,45042,0
2009-03-18,6.4275,6.4733,6.3557,6.4733,18458,0
2009-03-19,6.4862,6.5255,6.4275,6.4275,14129,0
2009-03-20,6.4733,6.4733,6.2644,6.3165,9048,0
2009-03-23,6.3623,6.5319,6.3623,6.4993,35740,0
2009-03-24,6.5384,6.5581,6.2905,6.3491,45160,0
2009-03-25,6.395,6.5648,6.3752,6.5581,24917,0
2009-03-26,6.6563,6.6822,6.4862,6.5319,48917,0
2009-03-27,6.5906,6.6886,6.5906,6.669,10108,0
2009-03-30,6.6167,6.8516,6.2644,6.6886,18678,0
2009-03-31,6.7539,6.78,6.5713,6.5842,36992,0
2009-04-01,6.5255,6.5255,6.4733,6.48,16768,0
2009-04-02,6.519,6.9105,6.4928,6.4993,43144,0
2009-04-03,6.5648,6.5974,6.4535,6.4601,21645,0
2009-04-06,6.4405,6.4601,6.4275,6.4275,18146,0
2009-04-07,6.4601,6.5255,6.4601,6.5124,15273,0
2009-04-08,6.5124,6.5255,6.4601,6.519,15870,0
2009-04-09,6.519,6.545,6.4862,6.4993,19593,0
2009-04-13,6.5648,6.5974,6.4862,6.519,18869,0
2009-04-14,6.4928,6.6495,6.4928,6.5713,4723,0
2009-04-15,6.5384,6.7341,6.5255,6.5255,21547,0
2009-04-16,6.5906,6.7149,6.5906,6.7149,7974,0
2009-04-17,6.6563,6.7407,6.5255,6.5906,29674,0
2009-04-20,6.5906,6.643,6.4275,6.4535,15803,0
2009-04-21,6.4275,6.7213,6.4275,6.6949,43944,0
2009-04-22,6.3428,6.7539,6.3428,6.669,12962,0
2009-04-23,6.6563,6.7539,6.6563,6.7539,10520,0
2009-04-24,6.7865,6.7865,6.6103,6.6563,7980,0
2009-04-27,6.7016,6.8061,6.5319,6.6563,26250,0
2009-04-28,6.7016,6.7605,6.5842,6.5974,27169,0
2009-04-29,6.5906,6.9494,6.5842,6.6624,108506,0
2009-04-30,6.6624,6.8973,6.6624,6.6756,73624,0
2009-05-01,6.6886,6.9886,6.6886,6.8516,58029,0
2009-05-04,6.7865,6.917,6.7865,6.7931,11282,0
2009-05-05,6.8582,7.1257,6.7865,6.917,26281,0
2009-05-06,6.9494,7.0735,6.9301,6.9627,11186,0
2009-05-07,6.9886,7.1651,6.7994,7.0472,45672,0
2009-05-08,7.0472,7.0472,6.8844,6.9627,18160,0
2009-05-11,7.015,7.1323,6.9886,7.0472,16099,0
2009-05-12,6.9757,7.1717,6.9627,7.0605,22159,0
2009-05-13,6.982,7.015,6.9757,6.982,12877,0
2009-05-14,6.9494,7.0016,6.9233,6.9692,17602,0
2009-05-15,6.917,7.0934,6.8713,6.8844,56939,0
2009-05-18,7.0343,7.0408,6.8713,6.8713,24168,0
2009-05-19,6.8189,7.1586,6.8189,7.0084,37688,0
2009-05-20,6.9494,7.1586,6.943,7.0934,18405,0
2009-05-21,7.0472,7.1323,6.9692,6.982,34549,0
2009-05-22,6.982,7.1518,6.9494,6.9561,29308,0
2009-05-26,6.9561,7.0735,6.9365,7.0539,22651,0
2009-05-27,7.0539,7.0539,6.9886,7.0472,13227,0
2009-05-28,7.0472,7.0472,6.982,6.9886,5755,0
2009-05-29,6.9886,7.0213,6.9886,7.0084,8881,0
2009-06-01,7.0213,7.2041,7.0213,7.1192,23850,0
2009-06-02,7.1127,7.2433,7.0472,7.2433,39273,0
2009-06-03,7.2433,7.5501,7.2105,7.3739,23979,0
2009-06-04,7.4388,7.5695,7.3085,7.4781,14954,0
2009-06-05,7.5042,7.6545,7.4518,7.4717,13233,0
2009-06-08,7.4914,7.4914,7.2825,7.3475,63249,0
2009-06-09,7.1127,7.2433,7.1127,7.1586,29366,0
2009-06-10,7.2564,7.2564,7.0408,7.1453,29421,0
2009-06-11,7.1975,7.2693,7.1975,7.2433,14137,0
2009-06-12,7.2433,7.2629,7.2105,7.2171,10971,0
2009-06-15,7.2433,7.3932,7.2301,7.2757,18943,0
2009-06-16,7.2629,7.4455,7.2433,7.2433,49827,0
2009-06-17,7.2889,7.3085,7.2433,7.2825,25326,0
2009-06-18,7.315,7.3672,7.2433,7.3217,54557,0
2009-06-19,7.3413,7.4717,7.2757,7.4065,13169,0
2009-06-22,7.4914,7.4914,7.2301,7.2433,20745,0
2009-06-23,7.2041,7.3085,7.2041,7.2889,48445,0
2009-06-24,7.2889,7.5042,7.2889,7.4388,23572,0
2009-06-25,7.4586,7.4717,7.3413,7.3739,29773,0
2009-06-26,7.4065,7.6019,7.3346,7.4455,25714,0
2009-06-29,7.4065,7.4323,7.3804,7.3869,15955,0
2009-06-30,7.5892,7.6019,7.3932,7.4717,50166,0
2009-07-01,7.5695,7.7521,7.5695,7.7456,28092,0
2009-07-02,7.7653,7.7717,7.4455,7.4455,4197,0
2009-07-06,7.5695,7.7326,7.5695,7.6019,17590,0
2009-07-07,7.5892,7.5892,7.4388,7.5302,12230,0
2009-07-08,7.4848,7.4848,7.191,7.4065,53907,0
2009-07-09,7.4065,7.4518,7.3869,7.426,11741,0
2009-07-10,7.1975,7.4914,7.1975,7.4065,34545,0
2009-07-13,7.3739,7.4914,7.3739,7.4914,9951,0
2009-07-14,7.4848,7.4848,7.4518,7.4651,17175,0
2009-07-15,7.4848,7.5237,7.4848,7.4977,34720,0
2009-07-16,7.4781,7.5958,7.4781,7.563,15369,0
2009-07-17,7.5042,7.6019,7.4717,7.5432,27337,0
2009-07-20,7.5695,7.6871,7.5302,7.5432,31378,0
2009-07-21,7.5108,7.6087,7.5108,7.5762,12060,0
2009-07-22,7.6019,7.6087,7.5042,7.5108,19985,0
2009-07-23,7.4914,7.5369,7.4914,7.5108,17792,0
2009-07-24,7.4586,7.563,7.426,7.4914,28818,0
2009-07-27,7.4781,7.563,7.4717,7.5302,30735,0
2009-07-28,7.5695,7.6412,7.5695,7.6282,20878,0
2009-07-29,7.6805,7.8302,7.6608,7.7261,17576,0
2009-07-30,7.7001,7.9415,7.7001,7.7587,32816,0
2009-07-31,7.8179,7.9091,7.7587,7.8961,28594,0
2009-08-03,7.9608,8.1698,7.798,7.8763,62551,0
2009-08-04,7.9025,8.1562,7.9025,8.0133,34546,0
2009-08-05,8.0586,8.0851,7.8829,8.0335,34144,0
2009-08-06,8.0268,9.4168,8.0268,8.1827,136812,0
2009-08-07,8.2228,8.2349,8.0987,8.203,32762,0
2009-08-10,8.203,8.203,8.0133,8.0655,33408,0
2009-08-11,8.0655,8.0655,7.9875,8.0459,20000,0
2009-08-12,8.0655,8.1827,7.9675,8.0268,32799,0
2009-08-13,8.0268,8.4823,8.0201,8.0459,30942,0
2009-08-14,8.0392,8.124,8.0392,8.0586,21815,0
2009-08-17,8.0586,8.0918,8.0002,8.0268,26383,0
2009-08-18,8.0133,8.0517,8.0133,8.0392,13247,0
2009-08-19,8.1113,8.1307,8.0268,8.118,29130,0
2009-08-20,8.1766,8.1766,8.0851,8.118,22475,0
2009-08-21,8.1562,8.1698,8.118,8.1698,19181,0
2009-08-24,8.1698,8.1766,8.0918,8.124,11857,0
2009-08-25,8.1435,8.1895,8.124,8.1827,18261,0
2009-08-26,8.1827,8.203,8.124,8.1629,15110,0
2009-08-27,8.1307,8.1307,8.0335,8.0851,25434,0
2009-08-28,8.0851,8.0987,8.0335,8.0335,16240,0
2009-08-31,8.0517,8.1435,8.0517,8.1047,13852,0
2009-09-01,8.1047,8.1307,8.1047,8.1047,7476,0
2009-09-02,8.0918,8.1766,8.0918,8.118,153990,0
2009-09-03,8.1562,8.1698,8.0987,8.0987,40992,0
2009-09-04,8.1562,8.1698,8.0783,8.1367,29815,0
2009-09-08,8.1504,8.1562,8.0987,8.1047,59648,0
2009-09-09,7.8894,7.9675,7.8894,7.9473,69575,0
2009-09-10,7.9608,8.0268,7.9541,8.0201,21799,0
2009-09-11,8.0201,8.0517,8.0067,8.0392,19024,0
2009-09-14,8.0459,8.0851,8.0459,8.0851,18192,0
2009-09-15,8.0918,8.1435,8.0268,8.118,63237,0
2009-09-16,8.118,8.1766,8.118,8.1766,20674,0
2009-09-17,8.1766,8.209,8.1562,8.209,20589,0
2009-09-18,8.209,8.2678,8.1962,8.2678,44347,0
2009-09-21,8.2548,8.2739,8.2409,8.2739,22415,0
2009-09-22,8.2876,8.2876,8.2409,8.2548,34886,0
2009-09-23,8.2678,8.3652,8.2478,8.2608,38764,0
2009-09-24,8.2739,8.3204,8.2739,8.2937,12799,0
2009-09-25,8.3204,8.3924,8.3006,8.3652,26983,0
2009-09-28,8.3722,8.4369,8.3406,8.4369,17710,0
2009-09-29,8.4117,8.4752,8.4117,8.4752,17002,0
2009-09-30,8.6078,8.6078,8.4752,8.4895,28845,0
2009-10-01,8.5553,8.5553,8.4178,8.4565,52681,0
2009-10-02,8.4449,8.4565,8.3406,8.3924,21481,0
2009-10-05,8.424,8.4752,8.3722,8.4511,52631,0
2009-10-06,8.4691,8.4823,8.3519,8.4565,50554,0
2009-10-07,8.4511,8.5163,8.4511,8.4967,16784,0
2009-10-08,8.4967,8.5677,8.4823,8.5677,32658,0
2009-10-09,8.5625,8.6783,8.5278,8.6591,149976,0
2009-10-12,8.6783,8.6783,8.5038,8.5225,36117,0
2009-10-13,8.5491,8.5491,8.4565,8.4565,24513,0
2009-10-14,8.5491,8.5491,8.4511,8.4823,27595,0
2009-10-15,8.4967,8.4967,8.4449,8.4823,22176,0
2009-10-16,8.4967,8.4967,8.4178,8.4636,17090,0
2009-10-19,8.4895,8.5278,8.4752,8.5225,22005,0
2009-10-20,8.5101,8.5802,8.5038,8.5278,14901,0
2009-10-21,8.573,8.573,8.4823,8.4967,24986,0
2009-10-22,8.5101,8.5625,8.4967,8.542,15913,0
2009-10-23,8.5802,8.6258,8.4823,8.5038,35055,0
2009-10-26,8.4967,8.5625,8.4369,8.5553,34069,0
2009-10-27,8.5625,8.5677,8.5101,8.5677,19943,0
2009-10-28,8.5677,8.573,8.5225,8.5491,17709,0
2009-10-29,8.4967,8.5553,8.4967,8.5278,23663,0
2009-10-30,8.5225,8.5348,8.3406,8.4449,33758,0
2009-11-02,8.4178,8.542,8.4178,8.542,33823,0
2009-11-03,8.5038,8.5101,8.4565,8.4691,41708,0
2009-11-04,8.4369,8.4565,8.3449,8.3985,58910,0
2009-11-05,8.4178,8.424,8.3784,8.3924,19155,0
2009-11-06,8.424,8.4752,8.3985,8.3985,28170,0
2009-11-09,8.3985,8.4117,8.3519,8.359,50094,0
2009-11-10,8.3722,8.3985,8.3075,8.3204,55153,0
2009-11-11,8.3135,8.3652,8.2876,8.2876,80698,0
2009-11-12,8.2876,8.3519,8.2876,8.3204,21789,0
2009-11-13,8.3449,8.3722,8.3075,8.3449,29751,0
2009-11-16,8.4117,8.424,8.3924,8.424,29228,0
2009-11-17,8.424,8.424,8.359,8.3985,89988,0
2009-11-18,8.4178,8.424,8.3519,8.3985,36387,0
2009-11-19,8.4178,8.4895,8.4117,8.4752,24674,0
2009-11-20,8.4823,8.5625,8.4823,8.5278,41699,0
2009-11-23,8.5491,8.5677,8.5348,8.5553,81368,0
2009-11-24,8.5933,8.5933,8.573,8.5866,28311,0
2009-11-25,8.6258,8.6783,8.6212,8.6783,37912,0
2009-11-27,8.6591,8.6981,8.633,8.6981,6505,0
2009-11-30,8.7045,8.7118,8.6664,8.7118,30845,0
2009-12-01,8.7118,8.7898,8.6981,8.7639,31307,0
2009-12-02,8.7639,8.7898,8.7118,8.7254,43364,0
2009-12-03,8.7118,8.7898,8.7118,8.7446,48079,0
2009-12-04,8.7567,8.7639,8.6981,8.6981,33262,0
2009-12-07,8.6465,8.7254,8.6465,8.6981,37312,0
2009-12-08,8.6591,8.7446,8.6518,8.7189,17179,0
2009-12-09,8.5553,8.5677,8.4823,8.5553,24956,0
2009-12-10,8.5491,8.5625,8.5101,8.5491,24109,0
2009-12-11,8.615,8.615,8.5225,8.5866,31209,0
2009-12-14,8.5625,8.5933,8.4967,8.5491,38760,0
2009-12-15,8.5553,8.5553,8.4967,8.5491,10164,0
2009-12-16,8.5553,8.5933,8.5348,8.5348,25409,0
2009-12-17,8.542,8.615,8.542,8.5933,15850,0
2009-12-18,8.6392,8.6465,8.6006,8.615,23380,0
2009-12-21,8.5866,8.6465,8.5278,8.633,47190,0
2009-12-22,8.6212,8.7567,8.615,8.7189,31932,0
2009-12-23,8.7567,8.7823,8.6918,8.7308,22972,0
2009-12-24,8.7189,8.7308,8.6783,8.7045,13111,0
2009-12-28,8.7118,8.8089,8.6981,8.7446,29898,0
2009-12-29,8.7372,8.9005,8.7372,8.8089,30600,0
2009-12-30,8.8227,8.8227,8.7118,8.8089,23214,0
2009-12-31,8.9005,8.922,8.6918,8.7767,20434,0
2010-01-04,8.7767,8.8484,8.7189,8.7189,24784,0
2010-01-05,8.8153,8.9461,8.7639,8.8931,35440,0
2010-01-06,8.9276,8.9396,8.8632,8.9331,21716,0
2010-01-07,8.907,8.9276,8.8696,8.907,14466,0
2010-01-08,8.9145,8.9331,8.8696,8.8696,8628,0
2010-01-11,8.8347,8.8696,8.8153,8.8484,28341,0
2010-01-12,8.8292,8.9796,8.7962,8.9005,32208,0
2010-01-13,8.9005,9.0648,8.8735,9.0384,21290,0
2010-01-14,9.044,9.044,8.8484,8.9396,27556,0
2010-01-15,8.9987,9.4928,8.9731,9.1758,89173,0
2010-01-19,9.1624,9.1624,8.8735,8.907,92098,0
2010-01-20,8.9396,9.0317,8.907,9.0053,22567,0
2010-01-21,8.9527,9.0317,8.881,8.9854,29242,0
2010-01-22,9.0109,9.2402,9.0109,9.1026,29255,0
2010-01-25,9.1624,9.1624,9.0573,9.1355,24135,0
2010-01-26,9.2267,9.2469,9.1159,9.1355,44914,0
2010-01-27,9.194,9.194,9.0175,9.0175,45979,0
2010-01-28,9.096,9.096,8.9731,8.9731,21103,0
2010-01-29,9.0695,9.0695,8.9592,8.9592,23468,0
2010-02-01,8.9854,9.0053,8.9005,8.907,28252,0
2010-02-02,8.9005,8.922,8.842,8.922,45962,0
2010-02-03,8.9461,9.0515,8.8931,8.9396,28008,0
2010-02-04,8.9657,9.0053,8.8347,8.881,29868,0
2010-02-05,8.842,8.8696,8.6591,8.7446,39377,0
2010-02-08,8.633,8.7567,8.633,8.6783,32800,0
2010-02-09,8.6918,8.7703,8.6918,8.7189,25764,0
2010-02-10,8.7308,8.8034,8.7308,8.7703,11030,0
2010-02-11,8.8227,8.8227,8.7045,8.7045,31285,0
2010-02-12,8.6846,8.7045,8.6465,8.7045,23265,0
2010-02-16,8.6918,8.7823,8.6664,8.7189,76657,0
2010-02-17,8.7446,8.7898,8.7118,8.7898,29186,0
2010-02-18,8.7372,8.7823,8.7118,8.7254,21624,0
2010-02-19,8.7189,8.8089,8.7189,8.7446,32029,0
2010-02-22,8.7567,8.7639,8.7254,8.7567,11355,0
2010-02-23,8.7446,8.7767,8.7446,8.7567,29608,0
2010-02-24,8.7962,8.8632,8.7962,8.842,31792,0
2010-02-25,8.8347,8.9527,8.8292,8.922,14113,0
2010-02-26,8.9276,8.9527,8.922,8.9276,17941,0
2010-03-01,8.9396,9.0053,8.9276,8.9987,61956,0
2010-03-02,9.0573,9.0648,9.0053,9.0384,26500,0
2010-03-03,9.0762,9.0828,9.0109,9.0384,32091,0
2010-03-04,9.0384,9.0904,8.9987,9.0904,31448,0
2010-03-05,9.0762,9.1026,9.0695,9.1026,27506,0
2010-03-08,9.096,9.1026,9.0695,9.0904,16427,0
2010-03-09,8.9331,8.9854,8.922,8.9731,31972,0
2010-03-10,9.0053,9.1026,8.9657,9.0828,88359,0
2010-03-11,9.0175,9.1026,8.992,9.0762,48441,0
2010-03-12,9.0695,9.0828,9.0515,9.0573,26184,0
2010-03-15,9.0515,9.1026,9.0384,9.0573,37854,0
2010-03-16,9.0648,9.0904,8.9987,9.0904,39502,0
2010-03-17,9.1026,9.3234,9.0384,9.1882,51842,0
2010-03-18,9.1815,9.1815,9.0384,9.1355,22937,0
2010-03-19,9.1882,9.194,8.9731,9.0053,26430,0
2010-03-22,9.044,9.0648,8.9331,8.9331,42606,0
2010-03-23,9.0053,9.0109,8.9396,8.992,70837,0
2010-03-24,8.9527,9.0109,8.907,8.9331,24312,0
2010-03-25,8.9145,9.0053,8.907,8.907,54925,0
2010-03-26,8.992,8.9987,8.9331,8.9461,19183,0
2010-03-29,8.8735,9.0053,8.8735,8.9331,37206,0
2010-03-30,9.0175,9.0175,8.9731,8.9731,30779,0
2010-03-31,9.096,9.096,8.9796,9.0053,41475,0
2010-04-01,9.1278,9.1278,8.9854,9.0573,28234,0
2010-04-05,9.0384,9.0384,8.9854,8.9987,12794,0
2010-04-06,9.0241,9.0695,8.9396,8.9396,20254,0
2010-04-07,8.9396,8.9796,8.9005,8.9731,11338,0
2010-04-08,8.7962,8.9592,8.7962,8.9592,42411,0
2010-04-09,8.9987,8.9987,8.8632,8.9527,55651,0
2010-04-12,8.8484,9.0241,8.8484,8.9796,43903,0
2010-04-13,9.0053,9.0317,8.9731,9.0317,29459,0
2010-04-14,9.0317,9.0648,8.9731,9.0648,38716,0
2010-04-15,9.0695,9.096,9.0175,9.0695,27721,0
2010-04-16,9.0695,9.0695,9.0053,9.0384,21131,0
2010-04-19,9.096,9.1026,8.9331,8.9527,27213,0
2010-04-20,9.0317,9.0384,8.9657,9.0384,25059,0
2010-04-21,9.0828,9.0828,8.907,9.044,43808,0
2010-04-22,9.0648,9.0828,9.0053,9.044,24383,0
2010-04-23,9.0687,9.1345,9.0412,9.0743,20448,0
2010-04-26,9.1026,9.22,9.096,9.1432,19622,0
2010-04-27,9.194,9.2267,9.1159,9.1159,36591,0
2010-04-28,9.22,9.2469,9.1159,9.1355,56712,0
2010-04-29,9.1815,9.2787,9.1278,9.1432,76258,0
2010-04-30,9.2085,9.2267,9.1159,9.1235,24735,0
2010-05-03,9.2009,9.2009,9.1026,9.1092,24708,0
2010-05-04,9.1026,9.2344,9.1026,9.1026,26389,0
2010-05-05,9.1026,9.2523,9.1026,9.1432,66042,0
2010-05-06,9.1882,9.1882,8.5625,8.6728,71560,0
2010-05-07,8.6728,8.8735,8.6591,8.8292,66205,0
2010-05-10,9.0573,9.1235,8.8735,9.1235,43110,0
2010-05-11,9.1235,9.1235,8.9731,9.0175,24567,0
2010-05-12,9.1026,9.1235,9.0384,9.0828,18911,0
2010-05-13,9.1159,9.1235,9.0384,9.096,23443,0
2010-05-14,9.0904,9.1159,9.044,9.0515,12992,0
2010-05-17,9.2402,9.2402,8.9396,9.1026,15845,0
2010-05-18,9.1235,9.1235,9.0384,9.0828,27693,0
2010-05-19,9.1092,9.1092,8.907,8.9461,16624,0
2010-05-20,8.9276,9.0053,8.3985,8.7767,65015,0
2010-05-21,8.7767,9.0053,8.7567,8.7823,27027,0
2010-05-24,8.8347,9.0053,8.8292,8.842,23224,0
2010-05-25,8.8632,8.9461,8.6465,8.7823,27018,0
2010-05-26,8.8866,8.907,8.5625,8.8089,52577,0
2010-05-27,8.881,8.881,8.7511,8.7511,28973,0
2010-05-28,8.842,8.8558,8.7823,8.8558,20819,0
2010-06-01,8.8558,8.9145,8.7823,8.9145,16901,0
2010-06-02,8.8931,8.922,8.7898,8.881,15104,0
2010-06-03,8.9276,9.0241,8.8292,8.9987,43592,0
2010-06-04,8.9657,9.1355,8.8866,9.1355,68288,0
2010-06-07,9.0695,9.1489,9.044,9.1355,72280,0
2010-06-08,9.1235,9.4612,9.044,9.2727,72922,0
2010-06-09,9.1547,9.2523,9.1092,9.2344,34720,0
2010-06-10,9.2787,9.2787,9.1489,9.1547,41152,0
2010-06-11,9.2085,9.2523,9.0109,9.1432,57173,0
2010-06-14,9.1355,9.1355,8.922,9.1355,48798,0
2010-06-15,9.1489,9.194,9.1026,9.1092,15339,0
2010-06-16,9.1815,9.1815,9.0317,9.1681,9419,0
2010-06-17,9.1355,9.1815,9.0828,9.0828,47353,0
2010-06-18,9.194,9.2009,9.1355,9.2009,19771,0
2010-06-21,9.2085,9.22,9.1026,9.1092,22209,0
2010-06-22,9.194,9.2267,9.1547,9.1882,18146,0
2010-06-23,9.2523,9.3185,9.1432,9.3001,28735,0
2010-06-24,9.3107,9.4928,9.22,9.378,21107,0
2010-06-25,9.508,9.527,9.2469,9.3107,50492,0
2010-06-28,9.3302,9.3302,9.2659,9.2933,19617,0
2010-06-29,9.378,9.3822,9.1489,9.3302,19919,0
2010-06-30,9.4533,9.574,9.1959,9.4869,45824,0
2010-07-01,9.527,9.527,9.3516,9.4355,30745,0
2010-07-02,9.546,9.546,9.4889,9.4889,13028,0
2010-07-06,9.4928,9.4928,9.2933,9.3049,18017,0
2010-07-07,9.4237,9.4494,9.1758,9.1815,54535,0
2010-07-08,9.3234,9.3234,9.1432,9.1815,23014,0
2010-07-09,9.2659,9.2933,9.1092,9.2855,25635,0
2010-07-12,9.1026,9.2469,9.1026,9.2133,37800,0
2010-07-13,9.2933,9.3234,9.2469,9.3001,14418,0
2010-07-14,9.3891,9.3891,9.2085,9.2659,24767,0
2010-07-15,9.3302,9.3302,9.2402,9.3302,11284,0
2010-07-16,9.3891,9.3891,9.2402,9.3001,18709,0
2010-07-19,9.3302,9.3302,9.2523,9.2855,16477,0
2010-07-20,9.3234,9.3234,9.2267,9.2933,20736,0
2010-07-21,9.3584,9.4286,9.2855,9.3302,31271,0
2010-07-22,9.4286,9.4612,9.4237,9.4563,23186,0
2010-07-23,9.534,9.724,9.475,9.4829,20180,0
2010-07-26,9.4691,9.475,9.3185,9.4039,30169,0
2010-07-27,9.4691,9.534,9.3712,9.515,23268,0
2010-07-28,9.551,9.551,9.475,9.501,17234,0
2010-07-29,9.527,9.546,9.4889,9.527,25950,0
2010-07-30,9.559,9.559,9.475,9.527,27887,0
2010-08-02,9.551,9.551,9.4612,9.4928,26661,0
2010-08-03,9.52,9.541,9.4286,9.4494,55919,0
2010-08-04,9.4928,9.52,9.4355,9.4612,27679,0
2010-08-05,9.4286,9.546,9.4286,9.4829,31043,0
2010-08-06,9.515,9.602,9.501,9.588,19873,0
2010-08-09,9.588,9.609,9.573,9.609,19826,0
2010-08-10,9.654,9.654,9.566,9.616,21052,0
2010-08-11,9.623,9.681,9.501,9.551,25823,0
2010-08-12,9.616,9.697,9.559,9.654,26382,0
2010-08-13,9.705,9.705,9.609,9.66,17181,0
2010-08-16,9.712,9.886,9.616,9.879,33538,0
2010-08-17,9.892,9.951,9.705,9.712,37317,0
2010-08-18,9.712,9.763,9.594,9.741,51343,0
2010-08-19,9.763,9.879,9.724,9.782,37326,0
2010-08-20,9.808,9.821,9.755,9.816,13115,0
2010-08-23,9.789,9.789,9.724,9.775,101477,0
2010-08-24,9.748,9.808,9.654,9.66,65346,0
2010-08-25,9.654,9.654,9.4494,9.588,72421,0
2010-08-26,9.605,9.63,9.546,9.594,43389,0
2010-08-27,9.573,9.816,9.573,9.689,22395,0
2010-08-30,9.697,9.755,9.63,9.66,29851,0
2010-08-31,9.627,9.826,9.627,9.826,45668,0
2010-09-01,9.848,9.879,9.735,9.821,33684,0
2010-09-02,9.775,9.919,9.763,9.919,31803,0
2010-09-03,9.919,9.919,9.763,9.892,21070,0
2010-09-07,9.944,9.944,9.794,9.892,24440,0
2010-09-08,9.9,10.186,9.827,9.852,24040,0
2010-09-09,9.638,9.808,9.63,9.755,36129,0
2010-09-10,9.741,9.789,9.697,9.741,22832,0
2010-09-13,9.789,9.789,9.712,9.712,74427,0
2010-09-14,9.712,9.77,9.712,9.748,15372,0
2010-09-15,9.77,9.77,9.712,9.755,43652,0
2010-09-16,9.77,9.77,9.654,9.718,36621,0
2010-09-17,9.724,9.748,9.66,9.681,30629,0
2010-09-20,9.705,9.705,9.63,9.675,22801,0
2010-09-21,9.735,9.755,9.666,9.748,37159,0
2010-09-22,9.729,9.755,9.712,9.755,28071,0
2010-09-23,9.729,9.833,9.705,9.712,21346,0
2010-09-24,9.821,9.827,9.724,9.755,18038,0
2010-09-27,9.77,9.86,9.724,9.84,35128,0
2010-09-28,9.886,9.919,9.735,9.808,56341,0
2010-09-29,9.833,9.852,9.735,9.782,39738,0
2010-09-30,9.84,9.94,9.747,9.821,33407,0
2010-10-01,9.852,9.892,9.789,9.873,38986,0
2010-10-04,9.84,9.925,9.84,9.886,50544,0
2010-10-05,9.833,9.907,9.8,9.852,163438,0
2010-10-06,9.9,9.9,9.794,9.848,31252,0
2010-10-07,9.892,9.892,9.748,9.748,36500,0
2010-10-08,9.755,9.821,9.741,9.77,31589,0
2010-10-11,9.821,9.821,9.681,9.789,33993,0
2010-10-12,9.775,9.808,9.689,9.724,61040,0
2010-10-13,9.712,9.782,9.594,9.605,112438,0
2010-10-14,9.66,9.718,9.546,9.654,40383,0
2010-10-15,9.681,9.873,9.588,9.681,58244,0
2010-10-18,9.705,9.705,9.4928,9.573,58178,0
2010-10-19,9.638,9.681,9.602,9.602,27854,0
2010-10-20,9.689,9.735,9.638,9.735,40568,0
2010-10-21,9.755,9.868,9.729,9.827,20837,0
2010-10-22,9.8,9.852,9.775,9.789,16506,0
2010-10-25,9.816,9.848,9.729,9.782,34456,0
2010-10-26,9.729,9.827,9.705,9.729,29665,0
2010-10-27,9.775,9.775,9.63,9.681,41167,0
2010-10-28,9.609,9.675,9.605,9.623,29744,0
2010-10-29,9.657,9.685,9.624,9.631,21709,0
2010-11-01,9.623,9.763,9.623,9.671,40048,0
2010-11-02,9.763,9.821,9.666,9.763,34275,0
2010-11-03,9.821,9.86,9.729,9.86,42632,0
2010-11-04,9.821,9.868,9.789,9.868,33715,0
2010-11-05,9.868,9.879,9.77,9.852,34746,0
2010-11-08,9.852,9.852,9.748,9.789,38500,0
2010-11-09,9.848,9.852,9.741,9.852,23502,0
2010-11-10,9.833,9.84,9.755,9.782,31140,0
2010-11-11,9.794,9.821,9.748,9.816,31613,0
2010-11-12,9.821,9.821,9.58,9.588,28993,0
2010-11-15,9.66,9.705,9.4928,9.546,53025,0
2010-11-16,9.58,9.58,8.8632,9.2009,138590,0
2010-11-17,9.2344,9.4168,9.1681,9.2787,44217,0
2010-11-18,9.4237,9.4612,9.2659,9.4286,76301,0
2010-11-19,9.4691,9.705,9.4691,9.58,38642,0
2010-11-22,9.527,9.755,9.508,9.741,48625,0
2010-11-23,9.724,9.724,9.546,9.697,43844,0
2010-11-24,9.775,9.775,9.594,9.605,35403,0
2010-11-26,9.623,9.821,9.623,9.675,13852,0
2010-11-29,9.697,9.782,9.4563,9.559,38994,0
2010-11-30,9.619,9.626,9.552,9.573,27119,0
2010-12-01,9.646,9.666,9.546,9.566,42314,0
2010-12-02,9.638,9.638,9.4829,9.515,49787,0
2010-12-03,9.566,9.675,9.566,9.66,23543,0
2010-12-06,9.712,9.718,9.671,9.718,31769,0
2010-12-07,9.666,9.8,9.63,9.724,24726,0
2010-12-08,9.827,9.827,9.559,9.559,37243,0
2010-12-09,9.4612,9.527,9.338,9.4355,43651,0
2010-12-10,9.52,9.527,9.3822,9.4039,34081,0
2010-12-13,9.501,9.501,9.2085,9.2085,39686,0
2010-12-14,9.2855,9.2855,9.1355,9.2267,24651,0
2010-12-15,9.1355,9.3712,9.1278,9.1758,77544,0
2010-12-16,9.2679,9.3137,9.2277,9.2621,26081,0
2010-12-17,9.2523,9.3448,9.2344,9.2659,21916,0
2010-12-20,9.2344,9.4039,9.2344,9.4039,33850,0
2010-12-21,9.3448,9.3891,9.2523,9.3822,24628,0
2010-12-22,9.4039,9.515,9.4039,9.515,42252,0
2010-12-23,9.4286,9.527,9.4286,9.527,25789,0
2010-12-27,9.52,9.551,9.4928,9.551,7051,0
2010-12-28,9.588,9.654,9.541,9.623,28672,0
2010-12-29,9.56,9.73,9.56,9.604,18356,0
2010-12-30,9.652,9.652,9.59,9.621,9355,0
2010-12-31,9.756,9.854,9.734,9.854,22692,0
2011-01-03,9.821,9.84,9.705,9.735,38001,0
2011-01-04,9.868,9.868,9.605,9.605,52093,0
2011-01-05,9.534,9.623,9.3891,9.4089,46018,0
2011-01-06,9.4168,9.4563,9.3302,9.3302,31578,0
2011-01-07,9.3448,9.4039,9.3185,9.3302,14263,0
2011-01-10,9.338,9.3584,9.2659,9.3001,17878,0
2011-01-11,9.3107,9.3822,9.3001,9.3644,27556,0
2011-01-12,9.4168,9.4237,9.2659,9.3185,32191,0
2011-01-13,9.3822,9.3891,9.2787,9.3185,25679,0
2011-01-14,9.3001,9.3712,9.2601,9.2601,31307,0
2011-01-18,9.2354,9.2805,9.1882,9.2621,65755,0
2011-01-19,9.2017,9.2543,9.1748,9.2094,56389,0
2011-01-20,9.1882,9.2402,9.1489,9.1547,43948,0
2011-01-21,9.1624,9.2469,9.1624,9.2085,42607,0
2011-01-24,9.194,9.397,9.1681,9.3185,56314,0
2011-01-25,9.2855,9.338,9.2855,9.3302,78349,0
2011-01-26,9.3001,9.3049,9.2402,9.2402,63758,0
2011-01-27,9.2933,9.3001,9.2523,9.2601,42224,0
2011-01-28,9.2787,9.3049,9.2523,9.3001,42319,0
2011-01-31,9.2699,9.3322,9.2553,9.2991,32038,0
2011-02-01,9.3185,9.3234,9.2855,9.3234,27079,0
2011-02-02,9.3234,9.3822,9.2787,9.3185,29222,0
2011-02-03,9.302,9.3488,9.2737,9.2951,14722,0
2011-02-04,9.3107,9.3234,9.2601,9.2659,19211,0
2011-02-07,9.2727,9.3185,9.2659,9.2855,31970,0
2011-02-08,9.2787,9.3049,9.2523,9.2601,35320,0
2011-02-09,9.2855,9.338,9.2523,9.2659,41556,0
2011-02-10,9.2621,9.3137,9.2543,9.2805,22195,0
2011-02-11,9.2402,9.2855,9.2344,9.2523,31174,0
2011-02-14,9.22,9.338,9.22,9.338,28113,0
2011-02-15,9.2659,9.3185,9.2469,9.2659,35477,0
2011-02-16,9.2523,9.3001,9.2523,9.3001,15117,0
2011-02-18,9.2679,9.3215,9.2679,9.3215,17119,0
2011-02-22,9.2601,9.3001,9.2601,9.2933,24498,0
2011-02-23,9.3448,9.3448,9.2727,9.3107,19672,0
2011-02-24,9.2787,9.3448,9.2469,9.2727,38179,0
2011-02-25,9.2951,9.374,9.2805,9.3341,22133,0
2011-02-28,9.3176,9.3911,9.2981,9.3911,27705,0
2011-03-01,9.4148,9.4148,9.374,9.402,27970,0
2011-03-02,9.3941,9.474,9.374,9.4612,59358,0
2011-03-03,9.4474,9.4612,9.4276,9.4395,42245,0
2011-03-04,9.4346,9.535,9.402,9.4918,52978,0
2011-03-07,9.474,9.521,9.4681,9.515,15439,0
2011-03-08,9.515,9.515,9.474,9.508,21411,0
2011-03-09,9.605,9.605,9.521,9.521,28543,0
2011-03-10,9.521,9.542,9.4918,9.528,36479,0
2011-03-11,9.4997,9.633,9.4997,9.596,21432,0
2011-03-14,9.535,9.56,9.521,9.521,14748,0
2011-03-15,9.4681,9.542,9.4681,9.521,15314,0
2011-03-16,9.567,9.567,9.4148,9.4395,37463,0
2011-03-17,9.4464,9.4731,9.3911,9.3911,38899,0
2011-03-18,9.4276,9.4346,9.3682,9.3803,39338,0
2011-03-21,9.4227,9.4553,9.3872,9.402,62098,0
2011-03-22,9.4069,9.4148,9.374,9.3803,83966,0
2011-03-23,9.4069,9.4069,9.3215,9.3546,72859,0
2011-03-24,9.3546,9.3941,9.302,9.3341,119502,0
2011-03-25,9.374,9.3803,9.3215,9.3546,21240,0
2011-03-28,9.3803,9.3803,9.3215,9.3215,33357,0
2011-03-29,9.3488,9.3872,9.2737,9.2883,35428,0
2011-03-30,9.3079,9.3546,9.302,9.3546,26831,0
2011-03-31,9.3891,9.3891,9.2991,9.3195,41571,0
2011-04-01,9.3872,9.3872,9.302,9.3872,23147,0
2011-04-04,9.3546,9.3614,9.3079,9.3546,28472,0
2011-04-05,9.374,9.4819,9.3488,9.4819,72642,0
2011-04-06,9.4879,9.521,9.4553,9.4918,43333,0
2011-04-07,9.4227,9.4879,9.4227,9.4395,28439,0
2011-04-08,9.4997,9.4997,9.4346,9.4346,20271,0
2011-04-11,9.4612,9.474,9.402,9.402,30030,0
2011-04-12,9.3652,9.4731,9.3652,9.4731,23584,0
2011-04-13,9.4276,9.4819,9.4276,9.4553,21541,0
2011-04-14,9.4681,9.4997,9.4276,9.4997,37337,0
2011-04-15,9.4997,9.521,9.474,9.4819,20010,0
2011-04-18,9.4553,9.508,9.4553,9.4918,14541,0
2011-04-19,9.535,9.552,9.515,9.546,22530,0
2011-04-20,9.619,9.619,9.535,9.596,41333,0
2011-04-21,9.603,9.619,9.59,9.603,44132,0
2011-04-25,9.619,9.678,9.605,9.649,34155,0
2011-04-26,9.649,9.672,9.626,9.641,20485,0
2011-04-27,9.658,9.685,9.633,9.633,41980,0
2011-04-28,9.678,9.685,9.605,9.633,39628,0
2011-04-29,9.666,9.7,9.66,9.7,42659,0
2011-05-02,9.701,9.753,9.693,9.753,50491,0
2011-05-03,9.758,9.765,9.697,9.744,24514,0
2011-05-04,9.768,9.768,9.716,9.753,24277,0
2011-05-05,9.75,9.786,9.712,9.765,28271,0
2011-05-06,9.768,9.807,9.768,9.781,41286,0
2011-05-09,9.794,9.852,9.788,9.852,30298,0
2011-05-10,9.861,9.88,9.821,9.84,19683,0
2011-05-11,9.86,9.873,9.826,9.832,19052,0
2011-05-12,9.861,9.887,9.833,9.861,28219,0
2011-05-13,9.92,9.954,9.852,9.861,48266,0
2011-05-16,9.861,9.901,9.848,9.868,30746,0
2011-05-17,9.861,9.887,9.833,9.84,28831,0
2011-05-18,9.873,9.88,9.852,9.88,19463,0
2011-05-19,9.94,9.947,9.887,9.92,26186,0
2011-05-20,9.921,9.921,9.86,9.908,24700,0
2011-05-23,9.913,9.934,9.893,9.927,42068,0
2011-05-24,9.962,9.962,9.927,9.954,54641,0
2011-05-25,9.968,9.979,9.962,9.968,54925,0
2011-05-26,10.028,10.038,9.973,9.985,37859,0
2011-05-27,9.941,10.083,9.941,10.008,31780,0
2011-05-31,10.038,10.047,10.006,10.038,37698,0
2011-06-01,10.077,10.157,10.042,10.096,34180,0
2011-06-02,10.057,10.071,9.988,10.05,54110,0
2011-06-03,10.034,10.034,9.974,10.008,26921,0
2011-06-06,10.05,10.057,9.996,10.002,44016,0
2011-06-07,9.988,10.057,9.988,10.057,66678,0
2011-06-08,10.042,10.151,10.042,10.077,43085,0
2011-06-09,10.118,10.2,10.071,10.151,41027,0
2011-06-10,10.192,10.192,9.974,9.974,54318,0
2011-06-13,9.988,9.996,9.813,9.887,51622,0
2011-06-14,9.981,9.981,9.852,9.901,19427,0
2011-06-15,9.962,9.974,9.813,9.86,50165,0
2011-06-16,9.909,9.971,9.798,9.868,56876,0
2011-06-17,9.868,9.873,9.82,9.852,28049,0
2011-06-20,9.921,9.969,9.908,9.969,42119,0
2011-06-21,10.064,10.071,9.981,10.071,38765,0
2011-06-22,10.096,10.172,10.077,10.138,33162,0
2011-06-23,10.125,10.253,10.11,10.239,42340,0
2011-06-24,10.293,10.407,10.233,10.329,32871,0
2011-06-27,10.342,10.457,10.322,10.457,45739,0
2011-06-28,10.445,10.475,10.239,10.307,61417,0
2011-06-29,10.395,10.407,10.329,10.375,27472,0
2011-06-30,10.411,10.455,10.371,10.397,43393,0
2011-07-01,10.445,10.513,10.383,10.457,32203,0
2011-07-05,10.498,10.498,10.354,10.369,31960,0
2011-07-06,10.405,10.455,10.372,10.379,30765,0
2011-07-07,10.383,10.423,10.375,10.423,35385,0
2011-07-08,10.423,10.423,10.369,10.395,18678,0
2011-07-11,10.361,10.375,10.342,10.348,20267,0
2011-07-12,10.322,10.334,10.307,10.329,32911,0
2011-07-13,10.307,10.322,10.224,10.224,14615,0
2011-07-14,10.239,10.307,10.218,10.307,46912,0
2011-07-15,10.307,10.322,10.268,10.307,13503,0
2011-07-18,10.307,10.307,10.213,10.268,20664,0
2011-07-19,10.24,10.31,10.24,10.275,30290,0
2011-07-20,10.224,10.354,10.213,10.28,39451,0
2011-07-21,10.342,10.491,10.314,10.437,27540,0
2011-07-22,10.402,10.402,10.307,10.307,22141,0
2011-07-25,10.253,10.299,10.125,10.125,37769,0
2011-07-26,10.074,10.247,10.074,10.137,25410,0
2011-07-27,10.172,10.172,9.921,10.034,66895,0
2011-07-28,10.027,10.094,9.936,10.038,23341,0
2011-07-29,9.983,10.102,9.983,10.033,18431,0
2011-08-01,10.354,10.457,10.239,10.457,81860,0
2011-08-02,10.455,10.49,10.35,10.49,36384,0
2011-08-03,10.445,10.519,10.402,10.483,29878,0
2011-08-04,10.529,10.529,10.255,10.343,31200,0
2011-08-05,10.342,10.369,10.083,10.091,46493,0
2011-08-08,9.962,10.017,9.0866,9.3039,125140,0
2011-08-09,9.094,9.627,8.7217,9.627,93214,0
2011-08-10,9.621,9.86,9.568,9.765,31250,0
2011-08-11,9.893,10.145,9.88,10.125,32349,0
2011-08-12,10.042,10.077,9.913,9.969,41421,0
2011-08-15,9.955,10.178,9.955,10.178,20433,0
2011-08-16,10.151,10.165,9.988,10.125,20174,0
2011-08-17,10.246,10.261,10.172,10.178,25954,0
2011-08-18,10.172,10.172,10.008,10.104,26682,0
2011-08-19,10.172,10.192,10.109,10.137,25812,0
2011-08-22,10.192,10.213,10.132,10.172,13295,0
2011-08-23,10.172,10.239,10.145,10.239,15823,0
2011-08-24,10.233,10.253,10.125,10.172,16998,0
2011-08-25,10.2,10.287,10.024,10.077,13645,0
2011-08-26,10.089,10.192,10.068,10.13,23857,0
2011-08-29,10.213,10.213,10.132,10.2,53556,0
2011-08-30,10.224,10.239,10.11,10.132,17002,0
2011-08-31,10.228,10.286,10.209,10.25,21316,0
2011-09-01,10.289,10.365,10.255,10.357,26645,0
2011-09-02,10.348,10.411,10.236,10.393,18923,0
2011-09-06,10.343,10.443,10.318,10.434,21831,0
2011-09-07,10.466,10.535,10.455,10.535,19145,0
2011-09-08,10.585,10.614,10.405,10.405,41099,0
2011-09-09,10.535,10.535,10.247,10.365,32963,0
2011-09-12,10.357,10.372,10.165,10.207,24155,0
2011-09-13,10.27,10.281,10.172,10.262,23304,0
2011-09-14,10.337,10.337,10.213,10.27,13213,0
2011-09-15,10.35,10.405,10.289,10.405,19362,0
2011-09-16,10.379,10.566,10.365,10.559,21378,0
2011-09-19,10.518,10.605,10.434,10.578,33991,0
2011-09-20,10.574,10.593,10.462,10.504,38505,0
2011-09-21,10.559,10.574,10.466,10.474,21930,0
2011-09-22,10.552,10.566,10.466,10.497,40701,0
2011-09-23,10.578,10.614,10.518,10.578,33159,0
2011-09-26,10.544,10.544,10.512,10.524,28027,0
2011-09-27,10.621,10.621,10.466,10.466,28369,0
2011-09-28,10.504,10.524,10.2,10.233,45089,0
2011-09-29,10.302,10.455,10.24,10.455,26378,0
2011-09-30,10.468,10.493,10.19,10.45,119227,0
2011-10-03,10.449,10.49,10.388,10.398,30053,0
2011-10-04,10.35,10.35,10.055,10.109,20150,0
2011-10-05,10.109,10.219,10.055,10.172,23672,0
2011-10-06,10.247,10.247,10.089,10.225,16175,0
2011-10-07,10.207,10.207,10.062,10.089,10297,0
2011-10-10,10.117,10.151,10.062,10.123,16053,0
2011-10-11,10.089,10.089,10.055,10.089,9592,0
2011-10-12,10.117,10.117,10.062,10.102,22504,0
2011-10-13,10.102,10.144,10.055,10.094,20743,0
2011-10-14,10.219,10.219,10.151,10.157,19619,0
2011-10-17,10.185,10.192,10.089,10.102,25321,0
2011-10-18,10.082,10.102,10.027,10.082,20301,0
2011-10-19,10.047,10.074,10.013,10.047,25565,0
2011-10-20,10.047,10.109,10.013,10.055,15433,0
2011-10-21,10.151,10.165,9.965,10.074,21951,0
2011-10-24,10.109,10.123,10.082,10.117,11971,0
2011-10-25,10.117,10.117,10.053,10.088,15009,0
2011-10-26,10.109,10.117,10.047,10.109,10560,0
2011-10-27,10.192,10.233,10.137,10.2,28740,0
2011-10-28,10.144,10.192,10.123,10.185,20825,0
2011-10-31,10.24,10.24,10.213,10.233,17499,0
2011-11-01,9.962,10.242,9.962,10.228,20682,0
2011-11-02,10.2,10.27,10.2,10.24,10297,0
2011-11-03,10.25,10.25,10.221,10.228,5750,0
2011-11-04,10.228,10.266,10.186,10.258,12614,0
2011-11-07,10.294,10.294,10.144,10.262,33528,0
2011-11-08,10.324,10.324,10.219,10.247,15133,0
2011-11-09,10.242,10.242,10.109,10.109,23546,0
2011-11-10,10.228,10.228,10.109,10.209,24056,0
2011-11-11,10.281,10.281,10.2,10.262,12908,0
2011-11-14,10.24,10.262,10.144,10.247,15588,0
2011-11-15,10.247,10.247,10.165,10.219,19073,0
2011-11-16,10.255,10.262,10.192,10.192,18097,0
2011-11-17,10.192,10.219,10.137,10.165,14424,0
2011-11-18,10.194,10.215,10.117,10.157,8738,0
2011-11-21,10.157,10.157,10.074,10.137,20867,0
2011-11-22,10.177,10.192,10.033,10.144,18223,0
2011-11-23,10.082,10.102,10.062,10.102,21151,0
2011-11-25,10.06,10.081,10.032,10.032,11578,0
2011-11-28,10.082,10.123,9.978,10.123,30885,0
2011-11-29,10.068,10.094,10.027,10.055,31988,0
2011-11-30,10.103,10.226,10.007,10.226,34910,0
2011-12-01,10.166,10.202,10.067,10.117,14606,0
2011-12-02,10.131,10.236,10.131,10.215,8626,0
2011-12-05,10.194,10.306,10.117,10.306,58579,0
2011-12-06,10.266,10.329,10.242,10.329,13336,0
2011-12-07,10.25,10.291,10.25,10.286,14151,0
2011-12-08,10.266,10.355,10.228,10.322,28782,0
2011-12-09,10.335,10.442,10.306,10.355,20066,0
2011-12-12,10.273,10.363,10.242,10.273,7347,0
2011-12-13,10.258,10.386,10.258,10.298,25847,0
2011-12-14,10.322,10.652,10.258,10.266,10869,0
2011-12-15,10.335,10.434,10.266,10.322,16285,0
2011-12-16,10.286,10.525,10.286,10.404,28774,0
2011-12-19,10.397,10.449,10.306,10.306,20249,0
2011-12-20,10.348,10.467,10.298,10.371,24649,0
2011-12-21,10.342,10.404,10.266,10.298,27424,0
2011-12-22,10.306,10.335,10.279,10.291,29509,0
2011-12-23,10.329,10.377,10.298,10.371,17070,0
2011-12-27,10.386,10.386,10.314,10.335,24518,0
2011-12-28,10.314,10.335,10.279,10.279,13815,0
2011-12-29,10.25,10.279,10.228,10.266,23805,0
2011-12-30,10.312,10.348,10.25,10.294,21317,0
2012-01-03,10.306,10.363,10.286,10.348,20256,0
2012-01-04,10.393,10.404,10.291,10.371,12892,0
2012-01-05,10.449,10.449,10.371,10.411,15487,0
2012-01-06,10.404,10.449,10.377,10.426,14842,0
2012-01-09,10.411,10.455,10.404,10.42,8577,0
2012-01-10,10.434,10.455,10.393,10.434,25800,0
2012-01-11,10.434,10.434,10.377,10.426,6985,0
2012-01-12,10.42,10.434,10.404,10.404,19828,0
2012-01-13,10.426,10.482,10.393,10.411,34737,0
2012-01-17,10.484,10.493,10.377,10.42,25788,0
2012-01-18,10.434,10.455,10.404,10.442,16697,0
2012-01-19,10.42,10.467,10.42,10.455,24795,0
2012-01-20,10.449,10.546,10.442,10.455,44343,0
2012-01-23,10.506,10.506,10.42,10.426,30684,0
2012-01-24,10.455,10.525,10.426,10.474,27490,0
2012-01-25,10.474,10.581,10.455,10.581,39395,0
2012-01-26,10.581,10.701,10.554,10.575,88274,0
2012-01-27,10.546,10.644,10.538,10.581,27713,0
2012-01-30,10.525,10.554,10.467,10.498,30864,0
2012-01-31,10.536,10.536,10.475,10.516,26441,0
2012-02-01,10.538,10.667,10.52,10.644,35171,0
2012-02-02,10.625,10.708,10.618,10.675,41985,0
2012-02-03,10.695,10.778,10.659,10.745,17080,0
2012-02-06,10.708,10.878,10.695,10.828,24635,0
2012-02-07,10.894,10.894,10.75,10.801,36677,0
2012-02-08,10.851,10.901,10.821,10.901,13475,0
2012-02-09,10.921,10.952,10.901,10.943,13103,0
2012-02-10,10.941,10.941,10.858,10.885,25485,0
2012-02-13,10.956,11.138,10.941,11.056,40019,0
2012-02-14,11.04,11.169,10.984,11.032,30532,0
2012-02-15,11.025,11.181,10.956,10.984,23833,0
2012-02-16,10.969,11.08,10.934,10.984,21128,0
2012-02-17,10.959,11.036,10.887,10.936,20762,0
2012-02-21,10.984,11.056,10.914,10.949,25349,0
2012-02-22,11.009,11.036,10.901,10.928,25181,0
2012-02-23,10.969,11.089,10.941,11.005,28250,0
2012-02-24,10.987,11.086,10.987,11.036,32670,0
2012-02-27,10.984,11.089,10.964,10.976,21752,0
2012-02-28,10.964,10.976,10.878,10.885,34914,0
2012-02-29,10.92,11.01,10.899,10.908,23216,0
2012-03-01,10.959,11.11,10.936,11.11,47170,0
2012-03-02,11.036,11.072,10.915,10.915,35681,0
2012-03-05,10.872,11.072,10.872,11.053,39235,0
2012-03-06,11.036,11.059,10.843,10.851,60111,0
2012-03-07,10.894,11.029,10.894,10.972,70473,0
2012-03-08,10.994,11.123,10.994,11.059,38096,0
2012-03-09,11.078,11.078,10.91,10.91,28194,0
2012-03-12,10.887,11,10.837,10.91,58364,0
2012-03-13,10.91,11.045,10.91,11.017,58528,0
2012-03-14,11.053,11.053,10.915,11.009,17964,0
2012-03-15,11.009,11.102,10.972,10.979,22720,0
2012-03-16,10.959,11.036,10.821,10.859,15537,0
2012-03-19,10.837,10.837,10.722,10.786,26676,0
2012-03-20,10.757,10.778,10.635,10.641,120110,0
2012-03-21,10.699,10.801,10.664,10.706,44078,0
2012-03-22,10.763,10.851,10.736,10.772,32666,0
2012-03-23,10.837,10.843,10.699,10.729,68400,0
2012-03-26,10.843,10.863,10.745,10.75,34233,0
2012-03-27,10.706,10.843,10.706,10.772,71059,0
2012-03-28,10.801,10.928,10.763,10.928,35848,0
2012-03-29,10.808,10.894,10.757,10.887,38157,0
2012-03-30,10.962,11.08,10.871,10.947,38375,0
2012-04-02,11.009,11.11,11.009,11.067,39290,0
2012-04-03,11.022,11.123,10.987,11.022,18091,0
2012-04-04,10.887,10.972,10.887,10.972,48776,0
2012-04-05,10.936,11.022,10.928,10.966,20813,0
2012-04-09,10.943,10.943,10.872,10.91,9891,0
2012-04-10,10.872,11,10.843,11,31579,0
2012-04-11,10.966,11.053,10.966,11.045,27182,0
2012-04-12,11.009,11.067,10.959,11.009,27563,0
2012-04-13,11.036,11.072,11.017,11.072,24590,0
2012-04-16,11.067,11.123,11.059,11.123,38864,0
2012-04-17,11.123,11.123,11.078,11.123,18593,0
2012-04-18,11.129,11.129,11.053,11.086,28560,0
2012-04-19,11.072,11.129,11.072,11.129,28094,0
2012-04-20,11.129,11.187,11.123,11.168,30474,0
2012-04-23,11.159,11.181,11.129,11.175,26383,0
2012-04-24,11.159,11.193,11.136,11.193,30169,0
2012-04-25,11.175,11.217,11.168,11.217,29726,0
2012-04-26,11.225,11.265,11.193,11.265,28620,0
2012-04-27,11.225,11.273,11.225,11.273,20534,0
2012-04-30,11.27,11.544,11.242,11.517,44126,0
2012-05-01,11.611,11.734,11.496,11.582,71039,0
2012-05-02,11.632,11.632,11.461,11.632,23816,0
2012-05-03,11.662,11.683,11.582,11.662,19745,0
2012-05-04,11.57,11.82,11.496,11.813,36848,0
2012-05-07,11.719,11.719,11.388,11.395,43457,0
2012-05-08,11.353,11.353,11.159,11.239,24724,0
2012-05-09,11.26,11.318,11.232,11.318,14224,0
2012-05-10,11.322,11.359,11.317,11.337,17505,0
2012-05-11,11.338,11.388,11.303,11.388,32267,0
2012-05-14,11.252,11.353,11.239,11.323,21567,0
2012-05-15,11.265,11.395,11.265,11.395,19880,0
2012-05-16,11.395,11.474,11.382,11.474,15775,0
2012-05-17,11.512,11.512,11.455,11.488,18139,0
2012-05-18,11.625,11.625,11.432,11.488,31837,0
2012-05-21,11.552,11.561,11.448,11.461,15350,0
2012-05-22,11.474,11.561,11.232,11.29,39075,0
2012-05-23,11.208,11.552,11.208,11.496,37382,0
2012-05-24,11.468,11.525,11.187,11.303,27859,0
2012-05-25,11.245,11.41,11.168,11.225,23849,0
2012-05-29,11.331,11.331,11.159,11.175,22027,0
2012-05-30,11.159,11.232,11.144,11.232,31451,0
2012-05-31,11.227,11.368,11.169,11.368,18545,0
2012-06-01,11.198,11.346,11.147,11.337,23983,0
2012-06-04,11.303,11.303,11.129,11.201,28912,0
2012-06-05,11.223,11.237,10.979,11.104,39126,0
2012-06-06,11.08,11.089,10.966,11.089,20494,0
2012-06-07,11.074,11.14,11.017,11.14,31194,0
2012-06-08,11.121,11.172,10.972,11.163,24845,0
2012-06-11,11.243,11.243,11.017,11.06,41201,0
2012-06-12,11.017,11.074,10.952,11.01,45293,0
2012-06-13,10.966,11.06,10.935,11.037,25149,0
2012-06-14,11.113,11.163,11.08,11.124,13641,0
2012-06-15,11.132,11.317,11.113,11.302,43293,0
2012-06-18,11.257,11.308,11.205,11.308,28883,0
2012-06-19,11.28,11.367,11.28,11.346,16011,0
2012-06-20,11.346,11.417,11.346,11.417,26876,0
2012-06-21,11.417,11.528,11.417,11.528,33297,0
2012-06-22,11.536,11.688,11.507,11.688,25684,0
2012-06-25,11.652,11.702,11.602,11.674,42900,0
2012-06-26,11.753,11.769,11.614,11.667,56161,0
2012-06-27,11.784,11.784,11.456,11.476,37392,0
2012-06-28,11.579,11.579,11.337,11.396,59882,0
2012-06-29,11.688,11.688,11.256,11.324,53730,0
2012-07-02,11.375,11.375,11.263,11.28,38883,0
2012-07-03,11.396,11.469,11.396,11.462,19935,0
2012-07-05,11.507,11.536,11.404,11.515,32502,0
2012-07-06,11.515,11.515,11.469,11.483,15234,0
2012-07-09,11.498,11.536,11.483,11.528,19795,0
2012-07-10,11.565,11.681,11.521,11.681,23691,0
2012-07-11,11.688,11.835,11.688,11.82,39710,0
2012-07-12,11.804,11.871,11.79,11.871,37447,0
2012-07-13,11.878,11.922,11.849,11.922,27713,0
2012-07-16,11.966,12.177,11.966,12.09,44076,0
2012-07-17,12.141,12.354,12.002,12.055,33423,0
2012-07-18,12.122,12.397,12.064,12.175,42820,0
2012-07-19,12.288,12.288,11.997,12.055,52528,0
2012-07-20,12.23,12.237,11.953,12.01,27541,0
2012-07-23,12.03,12.119,12.03,12.098,20345,0
2012-07-24,12.122,12.317,12.116,12.122,29060,0
2012-07-25,12.223,12.33,11.725,11.937,55586,0
2012-07-26,11.971,12.038,11.871,11.971,32355,0
2012-07-27,11.908,12.113,11.908,12.055,17303,0
2012-07-30,11.966,12.249,11.966,12.215,25373,0
2012-07-31,12.122,12.272,12.05,12.08,37577,0
2012-08-01,12.061,12.272,12.055,12.165,21324,0
2012-08-02,12.064,12.08,11.939,11.991,21720,0
2012-08-03,12.025,12.265,12.01,12.09,43175,0
2012-08-06,12.03,12.134,11.937,11.98,29173,0
2012-08-07,11.966,12.047,11.804,11.843,21035,0
2012-08-08,11.776,12.018,11.718,11.725,27970,0
2012-08-09,11.761,12.018,11.761,11.971,10983,0
2012-08-10,11.893,11.98,11.761,11.98,30486,0
2012-08-13,11.945,12.068,11.945,12.068,15699,0
2012-08-14,12.119,12.23,11.96,12.01,33341,0
2012-08-15,12.076,12.076,11.9,11.971,25740,0
2012-08-16,12.055,12.055,11.937,11.96,25322,0
2012-08-17,12.002,12.002,11.96,11.98,8758,0
2012-08-20,11.945,12.002,11.804,11.835,21489,0
2012-08-21,11.929,11.929,11.776,11.776,30664,0
2012-08-22,11.82,11.82,11.688,11.702,41790,0
2012-08-23,11.74,11.74,11.556,11.688,73124,0
2012-08-24,11.723,11.769,11.7,11.76,18296,0
2012-08-27,11.733,11.761,11.674,11.718,19545,0
2012-08-28,11.688,11.878,11.66,11.871,42674,0
2012-08-29,11.871,12.082,11.843,12.018,40286,0
2012-08-30,11.937,12.055,11.835,12.055,30873,0
2012-08-31,11.991,12.06,11.877,12.06,27298,0
2012-09-04,12.059,12.059,11.974,12.059,33991,0
2012-09-05,11.991,12.033,11.915,12.033,51869,0
2012-09-06,12.021,12.042,11.879,12.033,32012,0
2012-09-07,12.033,12.033,11.863,12.033,20266,0
2012-09-10,11.947,12.006,11.835,11.969,34484,0
2012-09-11,12.013,12.021,11.872,12.006,39995,0
2012-09-12,12.222,12.222,12.059,12.094,58961,0
2012-09-13,12.033,12.272,12.033,12.214,46435,0
2012-09-14,12.317,12.614,12.305,12.377,49436,0
2012-09-17,12.39,12.405,12.305,12.364,24262,0
2012-09-18,12.39,12.473,12.39,12.436,21872,0
2012-09-19,12.478,12.629,12.19,12.236,41357,0
2012-09-20,12.229,12.39,12.182,12.249,32231,0
2012-09-21,12.244,12.305,12.214,12.249,34262,0
2012-09-24,12.296,12.317,12.244,12.31,20209,0
2012-09-25,12.511,12.511,12.355,12.355,38332,0
2012-09-26,12.414,12.607,12.414,12.576,29182,0
2012-09-27,12.607,12.687,12.576,12.687,18000,0
2012-09-28,12.687,12.919,12.573,12.802,59331,0
2012-10-01,12.8,12.8,12.623,12.636,44367,0
2012-10-02,12.636,12.725,12.39,12.421,57286,0
2012-10-03,12.421,12.487,12.265,12.465,44519,0
2012-10-04,12.397,12.444,12.288,12.436,31185,0
2012-10-05,12.37,12.436,12.205,12.39,34746,0
2012-10-08,12.338,12.495,12.11,12.45,29224,0
2012-10-09,12.421,12.421,12.249,12.288,29768,0
2012-10-10,12.205,12.37,12.042,12.059,36431,0
2012-10-11,12.169,12.214,12.059,12.146,16885,0
2012-10-12,12.182,12.383,12.162,12.346,29708,0
2012-10-15,12.383,12.458,12.244,12.37,33080,0
2012-10-16,12.377,12.421,12.265,12.405,21369,0
2012-10-17,12.495,12.495,12.377,12.495,25841,0
2012-10-18,12.539,12.555,12.296,12.555,31778,0
2012-10-19,12.629,12.674,12.525,12.555,26319,0
2012-10-22,12.563,12.65,12.458,12.458,20590,0
2012-10-23,12.495,12.701,12.458,12.642,27632,0
2012-10-24,12.784,12.8,12.623,12.623,20396,0
2012-10-25,12.642,12.725,12.511,12.614,26776,0
2012-10-26,12.576,12.963,12.487,12.771,21354,0
2012-10-31,12.734,12.734,12.243,12.265,46289,0
2012-11-01,12.383,12.555,12.265,12.346,22649,0
2012-11-02,12.346,12.346,12.059,12.236,32928,0
2012-11-05,12.296,12.305,12.146,12.214,17164,0
2012-11-06,12.511,12.511,12.288,12.39,32864,0
2012-11-07,12.125,12.271,12.125,12.219,28284,0
2012-11-08,12.315,12.377,12.246,12.285,14769,0
2012-11-09,12.346,12.346,12.162,12.28,18507,0
2012-11-12,12.272,12.473,12.169,12.175,19270,0
2012-11-13,12.162,12.272,12.08,12.11,18485,0
2012-11-14,12.064,12.064,11.538,11.569,60989,0
2012-11-15,11.426,11.471,11.129,11.169,78282,0
2012-11-16,11.22,11.575,11.22,11.575,43934,0
2012-11-19,11.739,11.843,11.692,11.723,36039,0
2012-11-20,11.813,11.813,11.739,11.769,27872,0
2012-11-21,11.872,11.923,11.863,11.894,27095,0
2012-11-23,11.981,12.06,11.954,12.06,7956,0
2012-11-26,12.059,12.059,11.991,12.033,34504,0
2012-11-27,11.915,11.947,11.872,11.894,48937,0
2012-11-28,11.813,11.961,11.813,11.955,21523,0
2012-11-29,11.894,11.969,11.894,11.969,14409,0
2012-11-30,11.866,11.866,11.836,11.857,30328,0
2012-12-03,11.835,11.93,11.775,11.894,47144,0
2012-12-04,11.892,11.922,11.786,11.84,23773,0
2012-12-05,11.801,11.907,11.779,11.892,41460,0
2012-12-06,11.86,11.946,11.831,11.938,32867,0
2012-12-07,11.929,11.946,11.853,11.907,41294,0
2012-12-10,11.869,11.973,11.659,11.946,79521,0
2012-12-11,12.066,12.294,12.051,12.277,44051,0
2012-12-12,12.246,12.337,12.179,12.271,45832,0
2012-12-13,12.309,12.406,12.194,12.406,40495,0
2012-12-14,12.406,12.467,12.285,12.467,17752,0
2012-12-17,12.452,12.55,12.309,12.422,43233,0
2012-12-18,12.315,12.377,12.158,12.33,33296,0
2012-12-19,12.383,12.604,12.254,12.452,29358,0
2012-12-20,12.58,12.936,12.321,12.558,22496,0
2012-12-21,12.52,12.634,12.52,12.55,20376,0
2012-12-24,12.634,12.936,12.558,12.656,26816,0
2012-12-26,12.845,12.936,12.55,12.717,42996,0
2012-12-27,12.855,12.89,12.55,12.673,28311,0
2012-12-28,12.724,12.724,12.141,12.226,60508,0
2012-12-31,12.235,12.388,12.235,12.366,39620,0
2013-01-02,12.406,12.573,12.179,12.459,36251,0
2013-01-03,12.481,12.595,12.481,12.528,18563,0
2013-01-04,12.467,12.761,12.415,12.588,25433,0
2013-01-07,12.474,12.898,12.397,12.867,32600,0
2013-01-08,12.754,12.936,12.619,12.906,33812,0
2013-01-09,12.838,12.867,12.665,12.821,16031,0
2013-01-10,12.785,12.861,12.724,12.77,33787,0
2013-01-11,12.708,12.746,12.558,12.625,37322,0
2013-01-14,12.656,12.665,12.498,12.665,20311,0
2013-01-15,12.634,12.656,12.52,12.595,30936,0
2013-01-16,12.595,12.619,12.52,12.595,23593,0
2013-01-17,12.673,12.686,12.533,12.55,35807,0
2013-01-18,12.625,12.708,12.58,12.708,29326,0
2013-01-22,12.708,12.882,12.686,12.861,28511,0
2013-01-23,12.919,12.947,12.864,12.947,30667,0
2013-01-24,12.867,13.494,12.855,13.231,34174,0
2013-01-25,13.164,13.254,13.117,13.142,28173,0
2013-01-28,13.081,13.088,12.906,12.928,24725,0
2013-01-29,12.996,12.996,12.815,12.815,18461,0
2013-01-30,12.785,12.815,12.595,12.815,36344,0
2013-01-31,12.864,12.87,12.832,12.864,18139,0
2013-02-01,12.861,12.974,12.694,12.694,33166,0
2013-02-04,12.708,12.724,12.354,12.588,26260,0
2013-02-05,12.573,12.641,12.464,12.641,14814,0
2013-02-06,12.526,12.594,12.526,12.579,23512,0
2013-02-07,12.511,12.625,12.487,12.603,20312,0
2013-02-08,12.647,12.708,12.604,12.656,14053,0
2013-02-11,12.656,12.679,12.481,12.481,37928,0
2013-02-12,12.498,12.533,12.37,12.377,37017,0
2013-02-13,12.363,12.39,12.285,12.294,49752,0
2013-02-14,12.285,12.309,12.24,12.271,20246,0
2013-02-15,12.272,12.272,12.158,12.179,31815,0
2013-02-19,12.179,12.254,12.166,12.219,22822,0
2013-02-20,12.166,12.24,12.15,12.201,23448,0
2013-02-21,12.262,12.277,12.179,12.246,30695,0
2013-02-22,12.297,12.306,12.265,12.306,17134,0
2013-02-25,12.271,12.309,12.201,12.309,26295,0
2013-02-26,12.309,12.337,12.233,12.233,26298,0
2013-02-27,12.235,12.402,12.235,12.393,54139,0
2013-02-28,12.406,12.461,12.398,12.398,18630,0
2013-03-01,12.478,12.478,12.312,12.443,35034,0
2013-03-04,12.374,12.487,12.333,12.487,33483,0
2013-03-05,12.464,12.625,12.374,12.579,29173,0
2013-03-06,12.526,12.641,12.419,12.625,33039,0
2013-03-07,12.549,12.796,12.434,12.787,43791,0
2013-03-08,12.734,12.938,12.665,12.832,48283,0
2013-03-11,12.809,12.824,12.619,12.647,34373,0
2013-03-12,12.579,12.647,12.541,12.619,23172,0
2013-03-13,12.619,12.657,12.511,12.541,22684,0
2013-03-14,12.579,12.619,12.297,12.388,33431,0
2013-03-15,12.427,12.449,12.28,12.359,35043,0
2013-03-18,12.288,12.333,12.288,12.318,9126,0
2013-03-19,12.288,12.402,12.288,12.324,22421,0
2013-03-20,12.427,12.449,12.333,12.38,37037,0
2013-03-21,12.38,12.427,12.366,12.388,20232,0
2013-03-22,12.434,12.434,12.256,12.265,23150,0
2013-03-25,12.265,12.288,12.158,12.167,42193,0
2013-03-26,12.235,12.249,12.167,12.235,23823,0
2013-03-27,12.243,12.272,12.179,12.249,29731,0
2013-03-28,12.324,12.324,12.249,12.312,37352,0
2013-04-01,12.318,12.333,12.228,12.306,31220,0
2013-04-02,12.22,12.38,12.212,12.374,31964,0
2013-04-03,12.297,12.359,12.243,12.312,24976,0
2013-04-04,12.235,12.349,12.235,12.318,31829,0
2013-04-05,12.256,12.312,12.179,12.28,28576,0
2013-04-08,12.235,12.349,12.235,12.349,26490,0
2013-04-09,12.411,12.411,12.324,12.388,33223,0
2013-04-10,12.349,12.611,12.333,12.511,60790,0
2013-04-11,12.579,12.657,12.532,12.647,34570,0
2013-04-12,12.647,12.734,12.541,12.657,30522,0
2013-04-15,12.565,12.657,12.565,12.579,28894,0
2013-04-16,12.647,12.779,12.496,12.556,31518,0
2013-04-17,12.579,12.695,12.541,12.657,36582,0
2013-04-18,12.709,12.773,12.541,12.68,28340,0
2013-04-19,12.718,12.734,12.625,12.665,13484,0
2013-04-22,12.734,12.734,12.625,12.647,11129,0
2013-04-23,12.763,12.849,12.619,12.849,69162,0
2013-04-24,12.919,12.919,12.763,12.864,24451,0
2013-04-25,12.979,12.985,12.87,12.938,19623,0
2013-04-26,13.032,13.095,12.902,13.046,22869,0
2013-04-29,13.095,13.095,12.87,12.911,28393,0
2013-04-30,12.907,13,12.866,12.984,31010,0
2013-05-01,13.054,13.062,12.911,13.062,24838,0
2013-05-02,13.103,13.17,13.024,13.079,26045,0
2013-05-03,13.142,13.163,13.072,13.163,19014,0
2013-05-06,13.163,13.21,13.106,13.21,16704,0
2013-05-07,13.21,13.269,13.176,13.254,40859,0
2013-05-08,13.234,13.36,13.203,13.344,83013,0
2013-05-09,13.344,13.373,13.243,13.335,42759,0
2013-05-10,13.316,13.436,13.246,13.436,23459,0
2013-05-13,13.409,13.499,13.33,13.499,40811,0
2013-05-14,13.455,13.654,13.429,13.615,63428,0
2013-05-15,13.654,13.654,13.499,13.646,25898,0
2013-05-16,13.586,13.615,13.436,13.532,51164,0
2013-05-17,13.616,13.779,13.399,13.562,90440,0
2013-05-20,13.576,13.632,13.524,13.576,47863,0
2013-05-21,13.638,13.714,13.593,13.714,31122,0
2013-05-22,13.762,13.852,13.693,13.77,38310,0
2013-05-23,13.693,13.816,13.668,13.737,27546,0
2013-05-24,13.732,13.75,13.677,13.704,30958,0
2013-05-28,13.804,13.804,13.562,13.616,47835,0
2013-05-29,13.498,13.773,13.17,13.773,127065,0
2013-05-30,13.721,13.728,12.849,13.04,104826,0
2013-05-31,13.038,13.038,12.617,12.656,56241,0
2013-06-03,12.579,12.611,12.228,12.265,62355,0
2013-06-04,12.141,12.313,11.908,12.244,88325,0
2013-06-05,12.117,12.195,11.947,12.009,73170,0
2013-06-06,12.112,12.141,12.002,12.117,58217,0
2013-06-07,12.134,12.134,11.939,11.976,60904,0
2013-06-10,11.976,12.002,11.659,11.695,71989,0
2013-06-11,11.768,12.057,11.704,11.805,123333,0
2013-06-12,11.745,11.821,11.651,11.681,59872,0
2013-06-13,11.588,11.892,11.588,11.838,63647,0
2013-06-14,11.799,11.939,11.704,11.922,73026,0
2013-06-17,11.9,11.994,11.9,11.908,43022,0
2013-06-18,11.956,11.956,11.745,11.783,84068,0
2013-06-19,11.72,11.799,11.666,11.689,22552,0
2013-06-20,11.626,11.681,11.329,11.386,47469,0
2013-06-21,11.337,11.456,11.337,11.407,21404,0
2013-06-24,11.322,11.546,11.244,11.541,108892,0
2013-06-25,11.666,11.666,11.47,11.556,44331,0
2013-06-26,11.511,11.799,11.511,11.774,63672,0
2013-06-27,11.695,11.939,11.695,11.939,35282,0
2013-06-28,11.956,12.095,11.838,12.08,85203,0
2013-07-01,12.009,12.158,11.821,12.095,81480,0
2013-07-02,12.002,12.039,11.922,11.956,49444,0
2013-07-03,11.846,11.846,11.573,11.727,35938,0
2013-07-05,11.604,11.651,11.337,11.423,35619,0
2013-07-08,11.346,11.533,11.346,11.37,32113,0
2013-07-09,11.337,11.485,11.26,11.386,38309,0
2013-07-10,11.299,11.456,11.299,11.448,32403,0
2013-07-11,11.477,11.604,11.47,11.604,27018,0
2013-07-12,11.565,11.619,11.477,11.493,35497,0
2013-07-15,11.456,11.511,11.401,11.401,27360,0
2013-07-16,11.329,11.448,11.322,11.391,59095,0
2013-07-17,11.37,11.588,11.37,11.565,27516,0
2013-07-18,11.511,11.689,11.477,11.533,45702,0
2013-07-19,11.477,11.546,11.407,11.511,42030,0
2013-07-22,11.596,11.596,11.477,11.546,25203,0
2013-07-23,11.634,11.745,11.502,11.736,62061,0
2013-07-24,11.704,11.704,11.519,11.556,34985,0
2013-07-25,11.456,11.659,11.416,11.448,31278,0
2013-07-26,11.391,11.462,11.391,11.416,25706,0
2013-07-29,11.306,11.423,11.306,11.337,56966,0
2013-07-30,11.283,11.299,11.23,11.283,25978,0
2013-07-31,11.244,11.306,11.213,11.266,19978,0
2013-08-01,11.244,11.439,11.244,11.432,55405,0
2013-08-02,11.407,11.416,11.251,11.299,27827,0
2013-08-05,11.26,11.354,11.142,11.189,53166,0
2013-08-06,11.092,11.132,11.055,11.132,26041,0
2013-08-07,11.051,11.096,11.002,11.087,15988,0
2013-08-08,11.078,11.104,11.058,11.104,21132,0
2013-08-09,11.024,11.121,11.024,11.121,16473,0
2013-08-12,11.019,11.114,11.002,11.072,32878,0
2013-08-13,10.987,11.066,10.978,11.051,31932,0
2013-08-14,10.978,11.024,10.948,11.002,31584,0
2013-08-15,10.861,10.939,10.846,10.911,51690,0
2013-08-16,10.846,11.002,10.846,10.923,15208,0
2013-08-19,10.869,10.885,10.822,10.838,32789,0
2013-08-20,10.729,10.911,10.675,10.784,32319,0
2013-08-21,10.722,10.784,10.697,10.738,32977,0
2013-08-22,10.712,10.822,10.691,10.8,25888,0
2013-08-23,10.753,10.774,10.683,10.774,49434,0
2013-08-26,10.722,10.807,10.722,10.8,43843,0
2013-08-27,10.738,10.816,10.712,10.807,27761,0
2013-08-28,10.753,10.915,10.712,10.901,83808,0
2013-08-29,10.816,10.894,10.753,10.894,48374,0
2013-08-30,10.822,10.971,10.792,10.964,69132,0
2013-09-03,10.934,11.022,10.887,10.973,20441,0
2013-09-04,10.912,10.997,10.887,10.966,35462,0
2013-09-05,10.895,10.99,10.728,10.871,32159,0
2013-09-06,10.847,10.925,10.831,10.862,21774,0
2013-09-09,10.861,10.861,10.456,10.629,309400,0
2013-09-10,10.608,10.912,10.481,10.774,192543,0
2013-09-11,10.681,10.823,10.681,10.792,70585,0
2013-09-12,10.752,10.783,10.554,10.704,34697,0
2013-09-13,10.665,10.792,10.601,10.656,46042,0
2013-09-16,10.665,10.823,10.665,10.752,36220,0
2013-09-17,10.711,10.807,10.689,10.783,19243,0
2013-09-18,10.737,10.951,10.728,10.951,15616,0
2013-09-19,10.951,10.951,10.871,10.918,61986,0
2013-09-20,10.871,10.887,10.839,10.871,21001,0
2013-09-23,10.823,10.918,10.823,10.903,31693,0
2013-09-24,10.862,10.966,10.862,10.966,41434,0
2013-09-25,10.918,11.014,10.887,10.99,44447,0
2013-09-26,10.951,10.973,10.925,10.934,36340,0
2013-09-27,10.871,10.925,10.831,10.925,35654,0
2013-09-30,10.783,11.203,10.759,11.203,61512,0
2013-10-01,11.046,11.077,10.925,11.077,66885,0
2013-10-02,10.942,11.092,10.934,11.077,36973,0
2013-10-03,10.982,11.061,10.966,11.061,56732,0
2013-10-04,10.959,10.982,10.934,10.973,19744,0
2013-10-07,11.014,11.014,10.839,10.966,22668,0
2013-10-08,10.895,10.966,10.862,10.871,51933,0
2013-10-09,10.823,10.918,10.816,10.878,20281,0
2013-10-10,10.887,10.959,10.887,10.934,32892,0
2013-10-11,10.951,10.99,10.942,10.982,19569,0
2013-10-14,10.855,10.925,10.847,10.878,15940,0
2013-10-15,10.839,10.895,10.839,10.878,11089,0
2013-10-16,10.839,10.934,10.752,10.918,29224,0
2013-10-17,10.847,11.006,10.847,10.99,18730,0
2013-10-18,10.925,11.055,10.925,11.022,16150,0
2013-10-21,10.99,11.061,10.99,11.029,14714,0
2013-10-22,11.029,11.147,11.029,11.132,24708,0
2013-10-23,11.132,11.175,11.123,11.166,24789,0
2013-10-24,11.175,11.181,11.119,11.175,26078,0
2013-10-25,11.212,11.237,11.175,11.237,29653,0
2013-10-28,11.237,11.237,11.166,11.229,14971,0
2013-10-29,11.194,11.243,11.194,11.229,16571,0
2013-10-30,11.229,11.307,11.229,11.293,22232,0
2013-10-31,11.237,11.33,11.229,11.33,45749,0
2013-11-01,11.266,11.41,11.266,11.363,48803,0
2013-11-04,11.348,11.394,11.316,11.363,23167,0
2013-11-05,11.293,11.372,11.293,11.348,23368,0
2013-11-06,11.316,11.402,11.316,11.386,28875,0
2013-11-07,11.348,11.394,11.3,11.372,58836,0
2013-11-08,11.402,11.402,11.237,11.316,16067,0
2013-11-11,11.394,11.394,11.275,11.348,36629,0
2013-11-12,11.293,11.379,11.237,11.266,55279,0
2013-11-13,11.284,11.316,11.266,11.3,38989,0
2013-11-14,11.338,11.338,11.251,11.284,32123,0
2013-11-15,11.237,11.266,11.175,11.188,32910,0
2013-11-18,11.147,11.243,11.147,11.221,58281,0
2013-11-19,11.175,11.26,11.166,11.26,36249,0
2013-11-20,11.221,11.237,11.14,11.14,43789,0
2013-11-21,11.156,11.26,11.092,11.221,45066,0
2013-11-22,11.166,11.275,11.147,11.212,56105,0
2013-11-25,11.166,11.26,11.166,11.212,30505,0
2013-11-26,11.175,11.266,11.175,11.237,29252,0
2013-11-27,11.188,11.243,11.147,11.221,19750,0
2013-11-29,11.175,11.266,11.119,11.229,14198,0
2013-12-02,11.26,11.26,11.175,11.203,54250,0
2013-12-03,11.212,11.229,11.11,11.123,49432,0
2013-12-04,11.11,11.203,11.083,11.119,86617,0
2013-12-05,11.055,11.119,11.029,11.102,37561,0
2013-12-06,11.036,11.11,11.022,11.077,46809,0
2013-12-09,11.046,11.11,11.029,11.07,67727,0
2013-12-10,11.104,11.281,11.094,11.234,42719,0
2013-12-11,11.183,11.241,11.183,11.207,49046,0
2013-12-12,11.16,11.183,11.125,11.142,30496,0
2013-12-13,11.207,11.207,11.094,11.125,26691,0
2013-12-16,11.177,11.225,11.17,11.225,26544,0
2013-12-17,11.183,11.247,11.142,11.199,24701,0
2013-12-18,11.142,11.247,11.142,11.247,43878,0
2013-12-19,11.17,11.247,11.17,11.234,34917,0
2013-12-20,11.19,11.247,11.17,11.234,45762,0
2013-12-23,11.247,11.654,11.234,11.483,60491,0
2013-12-24,11.362,11.5,11.362,11.453,29431,0
2013-12-26,11.483,11.621,11.483,11.598,25380,0
2013-12-27,11.598,11.686,11.556,11.671,20280,0
2013-12-30,11.629,11.79,11.629,11.686,28479,0
2013-12-31,11.751,11.768,11.581,11.581,37041,0
2014-01-02,11.546,11.744,11.546,11.734,52337,0
2014-01-03,11.768,11.79,11.711,11.768,15542,0
2014-01-06,11.719,11.726,11.598,11.613,27921,0
2014-01-07,11.621,11.671,11.546,11.662,77331,0
2014-01-08,11.613,11.662,11.613,11.636,34449,0
2014-01-09,11.581,11.686,11.546,11.629,41407,0
2014-01-10,11.621,11.734,11.621,11.678,67243,0
2014-01-13,11.701,11.726,11.701,11.701,15520,0
2014-01-14,11.646,11.686,11.621,11.671,23963,0
2014-01-15,11.654,11.686,11.621,11.671,55374,0
2014-01-16,11.654,11.744,11.654,11.719,24144,0
2014-01-17,11.768,11.807,11.75,11.775,13686,0
2014-01-21,11.775,11.889,11.775,11.889,33789,0
2014-01-22,11.783,11.889,11.783,11.84,27319,0
2014-01-23,11.848,12.019,11.8,11.995,28482,0
2014-01-24,11.92,12.122,11.863,11.976,37121,0
2014-01-27,11.985,11.985,11.889,11.969,19548,0
2014-01-28,11.985,11.985,11.832,11.873,35499,0
2014-01-29,11.816,11.816,11.605,11.613,40580,0
2014-01-30,11.565,11.646,11.565,11.629,41679,0
2014-01-31,11.539,11.686,11.539,11.678,26714,0
2014-02-03,11.671,11.678,11.629,11.636,22786,0
2014-02-04,11.636,11.686,11.636,11.686,18734,0
2014-02-05,11.629,11.719,11.629,11.719,19415,0
2014-02-06,11.744,11.768,11.686,11.711,22781,0
2014-02-07,11.692,11.734,11.671,11.734,23293,0
2014-02-10,11.686,11.79,11.662,11.783,22692,0
2014-02-11,11.75,11.816,11.726,11.8,18978,0
2014-02-12,11.783,11.855,11.744,11.823,30991,0
2014-02-13,11.768,11.873,11.758,11.823,25316,0
2014-02-14,11.8,11.832,11.734,11.75,38463,0
2014-02-18,11.744,11.816,11.744,11.783,17626,0
2014-02-19,11.775,11.832,11.775,11.823,26184,0
2014-02-20,11.79,11.84,11.79,11.816,17458,0
2014-02-21,11.889,11.889,11.84,11.881,41225,0
2014-02-24,11.92,12.01,11.855,11.92,28931,0
2014-02-25,11.913,12.027,11.855,12.027,18359,0
2014-02-26,11.985,12.01,11.928,11.928,33125,0
2014-02-27,11.889,11.954,11.881,11.954,22803,0
2014-02-28,11.92,11.946,11.92,11.946,15003,0
2014-03-03,11.985,12.091,11.938,12.091,22907,0
2014-03-04,12.082,12.31,12.019,12.027,22963,0
2014-03-05,12.027,12.027,11.92,12.01,32178,0
2014-03-06,11.954,12.027,11.938,12.027,33101,0
2014-03-07,11.961,11.961,11.848,11.848,38829,0
2014-03-10,11.783,11.889,11.783,11.889,20921,0
2014-03-11,11.821,11.937,11.821,11.896,40172,0
2014-03-12,11.896,11.961,11.853,11.946,18194,0
2014-03-13,11.904,11.954,11.889,11.912,65873,0
2014-03-14,11.912,11.985,11.814,11.847,38196,0
2014-03-17,11.853,11.912,11.839,11.871,63754,0
2014-03-18,11.861,11.961,11.861,11.937,23711,0
2014-03-19,11.954,12.043,11.927,12.033,40550,0
2014-03-20,12.027,12.027,11.912,11.919,23385,0
2014-03-21,11.961,11.995,11.919,11.954,19100,0
2014-03-24,11.995,12.02,11.919,12.02,21515,0
2014-03-25,12.002,12.117,11.976,12.068,92764,0
2014-03-26,12.083,12.117,12.068,12.068,23599,0
2014-03-27,12.083,12.11,12.061,12.101,14019,0
2014-03-28,12.151,12.151,12.068,12.11,28187,0
2014-03-31,12.174,12.174,11.912,11.919,173632,0
2014-04-01,11.961,11.969,11.879,11.879,75116,0
2014-04-02,11.889,11.927,11.853,11.927,34301,0
2014-04-03,11.871,11.946,11.861,11.889,47310,0
2014-04-04,11.839,11.919,11.83,11.896,50382,0
2014-04-07,11.853,11.927,11.83,11.879,51766,0
2014-04-08,11.839,11.937,11.83,11.937,33253,0
2014-04-09,11.889,11.995,11.889,11.976,21565,0
2014-04-10,11.969,12.002,11.961,11.961,19135,0
2014-04-11,11.969,11.985,11.919,11.961,14626,0
2014-04-14,11.969,11.995,11.954,11.969,14713,0
2014-04-15,11.946,12.027,11.927,12.02,35536,0
2014-04-16,12.02,12.061,11.985,11.995,31728,0
2014-04-17,11.919,11.946,11.839,11.839,60323,0
2014-04-21,11.879,11.904,11.871,11.879,16216,0
2014-04-22,11.861,11.919,11.861,11.879,25707,0
2014-04-23,11.879,11.976,11.879,11.969,15928,0
2014-04-24,11.946,11.954,11.946,11.946,11650,0
2014-04-25,11.937,11.985,11.937,11.969,11018,0
2014-04-28,11.961,11.961,11.879,11.927,71218,0
2014-04-29,11.896,11.969,11.896,11.969,43874,0
2014-04-30,11.954,11.976,11.937,11.954,23384,0
2014-05-01,11.937,12.033,11.937,12.033,23430,0
2014-05-02,12.043,12.043,12.002,12.02,19502,0
2014-05-05,12.043,12.043,12.01,12.033,14783,0
2014-05-06,12.043,12.068,12.043,12.052,11347,0
2014-05-07,12.043,12.077,12.043,12.061,26388,0
2014-05-08,12.052,12.083,12.052,12.068,9129,0
2014-05-09,12.02,12.068,12.02,12.052,16421,0
2014-05-12,12.027,12.124,12.027,12.117,14498,0
2014-05-13,12.092,12.151,12.092,12.124,22301,0
2014-05-14,12.061,12.151,12.061,12.151,29297,0
2014-05-15,12.159,12.169,12.141,12.159,16967,0
2014-05-16,12.159,12.191,12.159,12.191,38263,0
2014-05-19,12.182,12.182,12.151,12.174,20748,0
2014-05-20,12.134,12.174,12.134,12.134,12907,0
2014-05-21,12.101,12.141,12.101,12.134,16492,0
2014-05-22,12.124,12.174,12.124,12.134,11578,0
2014-05-23,12.141,12.191,12.134,12.151,21152,0
2014-05-27,12.134,12.141,12.092,12.124,23781,0
2014-05-28,12.11,12.174,12.092,12.151,17434,0
2014-05-29,12.134,12.182,12.124,12.174,17723,0
2014-05-30,12.159,12.169,12.124,12.141,19453,0
2014-06-02,12.117,12.151,12.101,12.124,46917,0
2014-06-03,12.101,12.101,12.052,12.083,17785,0
2014-06-04,12.043,12.092,12.027,12.083,26014,0
2014-06-05,12.052,12.083,12.002,12.083,23552,0
2014-06-06,12.052,12.11,12.033,12.077,17092,0
2014-06-09,12.068,12.077,11.985,12.01,32358,0
2014-06-10,12.034,12.212,12.034,12.212,44657,0
2014-06-11,12.153,12.202,12.153,12.202,37810,0
2014-06-12,12.162,12.221,12.162,12.221,15025,0
2014-06-13,12.221,12.251,12.221,12.229,14983,0
2014-06-16,12.27,12.27,12.212,12.251,12762,0
2014-06-17,12.229,12.229,12.194,12.202,9833,0
2014-06-18,12.221,12.221,12.212,12.221,7777,0
2014-06-19,12.237,12.251,12.237,12.246,9215,0
2014-06-20,12.237,12.237,12.202,12.202,36040,0
2014-06-23,12.185,12.246,12.185,12.229,15575,0
2014-06-24,12.251,12.251,12.221,12.229,16400,0
2014-06-25,12.202,12.27,12.202,12.246,30178,0
2014-06-26,12.221,12.246,12.212,12.229,33626,0
2014-06-27,12.194,12.251,12.194,12.251,27661,0
2014-06-30,12.251,12.26,12.237,12.237,32557,0
2014-07-01,12.229,12.26,12.229,12.26,38250,0
2014-07-02,12.237,12.237,12.153,12.162,21071,0
2014-07-03,12.085,12.171,12.085,12.153,25136,0
2014-07-07,12.119,12.162,12.094,12.162,27787,0
2014-07-08,12.127,12.194,12.127,12.194,29336,0
2014-07-09,12.137,12.221,12.137,12.171,32371,0
2014-07-10,12.112,12.221,12.112,12.202,29155,0
2014-07-11,12.221,12.251,12.221,12.246,21148,0
2014-07-14,12.27,12.27,12.221,12.26,12964,0
2014-07-15,12.251,12.251,12.194,12.194,52356,0
2014-07-16,12.229,12.319,12.221,12.312,47449,0
2014-07-17,12.312,12.312,12.26,12.296,9003,0
2014-07-18,12.278,12.306,12.26,12.287,17541,0
2014-07-21,12.306,12.319,12.278,12.278,33630,0
2014-07-22,12.246,12.296,12.246,12.251,17000,0
2014-07-23,12.212,12.296,12.212,12.287,32949,0
2014-07-24,12.278,12.278,12.237,12.251,16613,0
2014-07-25,12.229,12.251,12.221,12.246,21477,0
2014-07-28,12.212,12.229,12.153,12.162,53024,0
2014-07-29,12.137,12.153,12.119,12.137,23945,0
2014-07-30,12.085,12.094,12.07,12.07,21521,0
2014-07-31,12.027,12.027,11.918,11.976,65538,0
2014-08-01,12.011,12.011,11.976,12.002,25525,0
2014-08-04,11.961,12.021,11.961,12.002,35401,0
2014-08-05,11.945,12.027,11.945,11.961,18387,0
2014-08-06,11.961,12.094,11.954,11.954,66624,0
2014-08-07,11.995,12.034,11.969,12.011,16703,0
2014-08-08,12.053,12.094,12.053,12.079,36550,0
2014-08-11,12.079,12.112,12.07,12.103,15834,0
2014-08-12,12.103,12.144,12.103,12.119,13247,0
2014-08-13,12.137,12.251,12.127,12.221,40918,0
2014-08-14,12.202,12.251,12.185,12.194,20162,0
2014-08-15,12.229,12.237,12.202,12.212,34294,0
2014-08-18,12.185,12.202,12.127,12.137,30166,0
2014-08-19,12.094,12.171,12.085,12.171,20506,0
2014-08-20,12.194,12.251,12.127,12.137,21556,0
2014-08-21,12.153,12.202,12.137,12.185,15001,0
2014-08-22,12.202,12.212,12.194,12.202,7885,0
2014-08-25,12.212,12.246,12.202,12.237,17772,0
2014-08-26,12.278,12.278,12.194,12.246,47869,0
2014-08-27,12.153,12.251,12.153,12.212,50990,0
2014-08-28,12.229,12.246,12.153,12.246,16723,0
2014-08-29,12.237,12.26,12.194,12.229,8217,0
2014-09-02,12.202,12.27,12.162,12.229,18129,0
2014-09-03,12.171,12.246,12.153,12.194,62381,0
2014-09-04,12.153,12.212,12.153,12.177,31790,0
2014-09-05,12.144,12.202,12.137,12.144,28889,0
2014-09-08,12.112,12.185,12.112,12.153,38886,0
2014-09-09,12.127,12.171,12.094,12.144,36240,0
2014-09-10,12.188,12.188,12.086,12.139,44418,0
2014-09-11,12.053,12.103,12.044,12.095,41056,0
2014-09-12,12.044,12.086,12.044,12.071,28017,0
2014-09-15,12.044,12.071,11.994,12.061,16322,0
2014-09-16,12.086,12.086,12.002,12.021,35392,0
2014-09-17,12.061,12.061,12.011,12.021,16403,0
2014-09-18,12.053,12.061,11.975,12.011,17500,0
2014-09-19,11.984,12.053,11.984,12.053,16792,0
2014-09-22,12.086,12.086,12.053,12.053,19665,0
2014-09-23,12.08,12.08,12.027,12.044,14835,0
2014-09-24,12.071,12.071,12.021,12.034,17032,0
2014-09-25,11.969,12.071,11.969,12.027,14329,0
2014-09-26,11.969,12.002,11.857,11.925,41325,0
2014-09-29,11.934,11.934,11.9,11.934,32650,0
2014-09-30,11.934,11.961,11.909,11.961,14703,0
2014-10-01,11.969,12.061,11.961,12.034,34213,0
2014-10-02,12.071,12.071,11.961,11.994,10886,0
2014-10-03,11.943,11.984,11.943,11.969,15139,0
2014-10-06,11.961,11.994,11.961,11.994,17403,0
2014-10-07,11.961,12.011,11.961,11.994,13256,0
2014-10-08,11.943,12.011,11.943,12.002,74575,0
2014-10-09,12.002,12.021,11.925,11.934,17281,0
2014-10-10,11.925,11.952,11.832,11.832,19272,0
2014-10-13,11.823,11.884,11.823,11.866,13313,0
2014-10-14,11.841,11.934,11.832,11.934,20585,0
2014-10-15,11.866,11.875,11.832,11.857,37707,0
2014-10-16,11.832,11.925,11.832,11.891,86584,0
2014-10-17,11.934,12.044,11.925,11.943,10118,0
2014-10-20,11.943,12.061,11.925,12.011,14332,0
2014-10-21,12.011,12.113,12.011,12.053,16404,0
2014-10-22,12.129,12.129,12.011,12.061,30185,0
2014-10-23,12.061,12.095,12.034,12.086,38522,0
2014-10-24,12.139,12.146,12.121,12.129,16147,0
2014-10-27,12.146,12.164,12.146,12.155,2541,0
2014-10-28,12.205,12.205,12.129,12.129,13335,0
2014-10-29,12.179,12.179,12.113,12.139,7143,0
2014-10-30,12.113,12.173,12.113,12.155,6903,0
2014-10-31,12.155,12.205,12.103,12.121,20326,0
2014-11-03,12.155,12.205,12.155,12.205,18413,0
2014-11-04,12.173,12.196,12.164,12.164,41059,0
2014-11-05,12.214,12.214,12.086,12.095,40312,0
2014-11-06,12.103,12.121,12.095,12.113,21571,0
2014-11-07,12.08,12.214,12.08,12.103,42859,0
2014-11-10,12.103,12.139,12.086,12.095,19400,0
2014-11-11,12.086,12.139,12.086,12.095,27709,0
2014-11-12,12.103,12.139,12.086,12.103,23654,0
2014-11-13,12.095,12.139,12.095,12.113,27678,0
2014-11-14,12.146,12.155,12.086,12.139,18995,0
2014-11-17,12.146,12.146,12.086,12.086,28217,0
2014-11-18,12.121,12.155,12.095,12.121,27772,0
2014-11-19,12.095,12.155,12.095,12.155,18824,0
2014-11-20,12.146,12.188,12.129,12.179,9849,0
2014-11-21,12.179,12.255,12.179,12.224,26118,0
2014-11-24,12.232,12.301,12.232,12.301,12831,0
2014-11-25,12.301,12.315,12.272,12.315,6677,0
2014-11-26,12.309,12.332,12.291,12.315,14032,0
2014-11-28,12.291,12.315,12.264,12.315,10460,0
2014-12-01,12.282,12.332,12.24,12.272,13790,0
2014-12-02,12.264,12.282,12.232,12.24,31721,0
2014-12-03,12.196,12.24,12.179,12.205,21026,0
2014-12-04,12.164,12.247,12.113,12.129,66420,0
2014-12-05,12.129,12.164,12.095,12.121,26463,0
2014-12-08,12.164,12.164,12.044,12.053,43079,0
2014-12-09,12.105,12.228,12.028,12.097,80158,0
2014-12-10,12.08,12.167,12.08,12.114,44055,0
2014-12-11,12.08,12.425,12.08,12.228,51084,0
2014-12-12,12.183,12.245,12.158,12.228,29306,0
2014-12-15,12.32,12.347,12.054,12.14,32115,0
2014-12-16,12.097,12.097,11.968,12.045,21086,0
2014-12-17,12.08,12.122,12.045,12.122,19901,0
2014-12-18,12.122,12.684,12.097,12.245,43584,0
2014-12-19,12.209,12.269,12.149,12.269,27205,0
2014-12-22,12.209,12.288,12.209,12.269,15958,0
2014-12-23,12.443,12.485,12.228,12.329,34713,0
2014-12-24,12.297,12.338,12.297,12.312,23536,0
2014-12-26,12.288,12.417,12.288,12.417,17746,0
2014-12-29,12.366,12.434,12.366,12.398,19874,0
2014-12-30,12.39,12.39,12.149,12.297,21735,0
2014-12-31,12.374,12.374,12.26,12.329,18169,0
2015-01-02,12.338,12.398,12.312,12.398,34459,0
2015-01-05,12.39,12.39,12.26,12.374,42842,0
2015-01-06,12.338,12.374,12.25,12.329,9769,0
2015-01-07,12.357,12.398,12.307,12.307,26538,0
2015-01-08,12.32,12.374,12.288,12.32,17438,0
2015-01-09,12.312,12.347,12.297,12.32,14276,0
2015-01-12,12.307,12.329,12.307,12.32,15175,0
2015-01-13,12.347,12.398,12.329,12.398,18523,0
2015-01-14,12.347,12.398,12.347,12.374,15443,0
2015-01-15,12.357,12.366,12.312,12.329,37014,0
2015-01-16,12.307,12.407,12.307,12.407,15476,0
2015-01-20,12.175,12.443,12.175,12.297,75230,0
2015-01-21,12.297,12.329,12.278,12.312,27163,0
2015-01-22,12.347,12.374,12.329,12.357,8583,0
2015-01-23,12.357,12.382,12.347,12.347,7475,0
2015-01-26,12.288,12.366,12.288,12.366,5596,0
2015-01-27,12.278,12.32,12.278,12.307,6938,0
2015-01-28,12.329,12.366,12.329,12.338,9693,0
2015-01-29,12.366,12.382,12.32,12.382,18499,0
2015-01-30,12.382,12.443,12.374,12.434,16521,0
2015-02-02,12.417,12.443,12.407,12.425,20388,0
2015-02-03,12.443,12.485,12.39,12.39,33876,0
2015-02-04,12.407,12.425,12.382,12.382,17961,0
2015-02-05,12.434,12.434,12.374,12.398,18319,0
2015-02-06,12.374,12.398,12.338,12.347,20735,0
2015-02-09,12.374,12.407,12.329,12.338,19471,0
2015-02-10,12.357,12.357,12.297,12.297,24921,0
2015-02-11,12.278,12.329,12.278,12.329,20508,0
2015-02-12,12.329,12.374,12.32,12.32,13729,0
2015-02-13,12.312,12.338,12.269,12.269,18811,0
2015-02-17,12.26,12.288,12.158,12.167,33752,0
2015-02-18,12.175,12.2,12.167,12.175,30972,0
2015-02-19,12.183,12.209,12.167,12.183,13230,0
2015-02-20,12.192,12.245,12.175,12.209,19347,0
2015-02-23,12.228,12.297,12.228,12.288,17333,0
2015-02-24,12.228,12.338,12.228,12.338,14854,0
2015-02-25,12.338,12.407,12.329,12.39,21080,0
2015-02-26,12.374,12.374,12.338,12.357,18870,0
2015-02-27,12.32,12.382,12.312,12.382,11856,0
2015-03-02,12.32,12.366,12.32,12.357,20977,0
2015-03-03,12.329,12.374,12.312,12.357,48677,0
2015-03-04,12.338,12.382,12.338,12.338,15297,0
2015-03-05,12.338,12.366,12.338,12.366,13561,0
2015-03-06,12.338,12.374,12.288,12.288,29669,0
2015-03-09,12.269,12.307,12.269,12.278,22266,0
2015-03-10,12.358,12.437,12.33,12.358,24034,0
2015-03-11,12.313,12.358,12.297,12.297,28527,0
2015-03-12,12.307,12.339,12.307,12.32,13123,0
2015-03-13,12.313,12.32,12.269,12.307,17913,0
2015-03-16,12.297,12.339,12.297,12.32,17686,0
2015-03-17,12.307,12.367,12.307,12.339,15746,0
2015-03-18,12.339,12.367,12.307,12.367,14150,0
2015-03-19,12.367,12.4,12.367,12.391,18713,0
2015-03-20,12.367,12.428,12.367,12.4,19057,0
2015-03-23,12.419,12.461,12.4,12.454,15746,0
2015-03-24,12.47,12.523,12.445,12.523,23390,0
2015-03-25,12.523,12.55,12.461,12.479,9128,0
2015-03-26,12.47,12.516,12.445,12.454,20082,0
2015-03-27,12.419,12.498,12.419,12.479,12779,0
2015-03-30,12.454,12.516,12.454,12.479,14377,0
2015-03-31,12.489,12.541,12.479,12.541,24188,0
2015-04-01,12.55,12.699,12.516,12.674,51118,0
2015-04-02,12.629,12.655,12.612,12.621,12095,0
2015-04-06,12.576,12.612,12.541,12.576,29553,0
2015-04-07,12.55,12.559,12.541,12.559,11872,0
2015-04-08,12.55,12.637,12.55,12.559,25560,0
2015-04-09,12.55,12.568,12.55,12.55,20790,0
2015-04-10,12.568,12.585,12.559,12.559,3080,0
2015-04-13,12.568,12.603,12.568,12.585,20768,0
2015-04-14,12.568,12.603,12.568,12.593,22937,0
2015-04-15,12.593,12.593,12.576,12.576,16161,0
2015-04-16,12.593,12.593,12.568,12.568,16103,0
2015-04-17,12.541,12.585,12.532,12.532,15289,0
2015-04-20,12.532,12.593,12.532,12.55,17959,0
2015-04-21,12.559,12.576,12.55,12.55,19257,0
2015-04-22,12.55,12.593,12.55,12.568,22460,0
2015-04-23,12.576,12.612,12.55,12.559,16317,0
2015-04-24,12.568,12.593,12.55,12.585,19588,0
2015-04-27,12.603,12.629,12.576,12.585,25217,0
2015-04-28,12.576,12.612,12.576,12.603,15632,0
2015-04-29,12.576,12.603,12.559,12.568,15974,0
2015-04-30,12.576,12.593,12.559,12.568,6048,0
2015-05-01,12.593,12.593,12.532,12.532,9699,0
2015-05-04,12.541,12.559,12.541,12.559,30695,0
2015-05-05,12.55,12.559,12.532,12.532,42789,0
2015-05-06,12.532,12.532,12.419,12.428,25862,0
2015-05-07,12.437,12.454,12.428,12.454,24219,0
2015-05-08,12.498,12.559,12.498,12.507,5933,0
2015-05-11,12.507,12.516,12.454,12.454,14607,0
2015-05-12,12.419,12.479,12.409,12.47,7214,0
2015-05-13,12.445,12.47,12.391,12.4,14377,0
2015-05-14,12.419,12.454,12.419,12.437,8102,0
2015-05-15,12.409,12.507,12.409,12.507,17341,0
2015-05-18,12.47,12.47,12.445,12.445,5670,0
2015-05-19,12.428,12.479,12.428,12.461,11068,0
2015-05-20,12.428,12.454,12.428,12.445,34458,0
2015-05-21,12.445,12.507,12.445,12.454,15746,0
2015-05-22,12.461,12.47,12.445,12.47,15176,0
2015-05-26,12.445,12.47,12.428,12.47,38305,0
2015-05-27,12.461,12.541,12.461,12.541,14034,0
2015-05-28,12.532,12.541,12.516,12.532,38939,0
2015-05-29,12.516,12.532,12.516,12.532,37311,0
2015-06-01,12.532,12.55,12.516,12.55,10485,0
2015-06-02,12.507,12.541,12.479,12.507,8853,0
2015-06-03,12.479,12.479,12.445,12.445,13921,0
2015-06-04,12.428,12.516,12.428,12.461,21681,0
2015-06-05,12.437,12.445,12.428,12.428,19624,0
2015-06-08,12.409,12.419,12.358,12.419,15176,0
2015-06-09,12.469,12.515,12.461,12.478,27035,0
2015-06-10,12.461,12.497,12.373,12.373,15353,0
2015-06-11,12.355,12.407,12.335,12.373,17222,0
2015-06-12,12.373,12.417,12.373,12.39,11461,0
2015-06-15,12.373,12.407,12.373,12.39,13818,0
2015-06-16,12.39,12.435,12.39,12.39,24043,0
2015-06-17,12.373,12.426,12.373,12.373,16740,0
2015-06-18,12.373,12.39,12.365,12.373,14492,0
2015-06-19,12.373,12.444,12.373,12.426,12584,0
2015-06-22,12.426,12.426,12.407,12.407,22582,0
2015-06-23,12.417,12.452,12.39,12.407,27502,0
2015-06-24,12.426,12.452,12.397,12.417,13932,0
2015-06-25,12.417,12.426,12.365,12.39,24043,0
2015-06-26,12.39,12.39,12.326,12.355,25727,0
2015-06-29,12.373,12.39,12.31,12.373,35617,0
2015-06-30,12.417,12.417,12.335,12.381,15017,0
2015-07-01,12.407,12.417,12.345,12.365,36850,0
2015-07-02,12.355,12.397,12.355,12.381,7528,0
2015-07-06,12.39,12.407,12.373,12.373,280203,0
2015-07-07,12.39,12.426,12.365,12.426,23145,0
2015-07-08,12.39,12.461,12.293,12.426,47412,0
2015-07-09,12.397,12.435,12.39,12.39,21234,0
2015-07-10,12.373,12.381,12.335,12.355,16628,0
2015-07-13,12.345,12.365,12.31,12.317,16179,0
2015-07-14,12.326,12.345,12.31,12.317,29721,0
2015-07-15,12.31,12.345,12.303,12.31,14097,0
2015-07-16,12.283,12.365,12.283,12.335,30897,0
2015-07-17,12.345,12.373,12.326,12.355,26627,0
2015-07-20,12.335,12.345,12.264,12.273,22246,0
2015-07-21,12.212,12.283,12.212,12.273,13707,0
2015-07-22,12.264,12.345,12.264,12.326,14492,0
2015-07-23,12.355,12.417,12.326,12.417,13032,0
2015-07-24,12.417,12.435,12.397,12.407,2809,0
2015-07-27,12.373,12.39,12.221,12.239,13032,0
2015-07-28,12.221,12.283,12.221,12.273,19324,0
2015-07-29,12.264,12.444,12.255,12.435,19662,0
2015-07-30,12.397,12.397,12.273,12.283,10112,0
2015-07-31,12.293,12.461,12.293,12.326,21234,0
2015-08-03,12.31,12.478,12.31,12.426,23314,0
2015-08-04,12.426,12.426,12.355,12.365,13145,0
2015-08-05,12.39,12.39,12.326,12.365,12246,0
2015-08-06,12.355,12.381,12.326,12.355,11216,0
2015-08-07,12.365,12.365,12.231,12.255,37975,0
2015-08-10,12.239,12.31,12.239,12.255,27190,0
2015-08-11,12.264,12.365,12.246,12.326,17894,0
2015-08-12,12.317,12.407,12.317,12.373,18650,0
2015-08-13,12.373,12.397,12.335,12.335,13932,0
2015-08-14,12.317,12.345,12.31,12.31,6067,0
2015-08-17,12.303,12.335,12.283,12.303,8089,0
2015-08-18,12.283,12.417,12.264,12.264,13369,0
2015-08-19,12.264,12.355,12.255,12.264,27301,0
2015-08-20,12.239,12.31,12.231,12.239,19886,0
2015-08-21,12.239,12.255,12.202,12.212,18650,0
2015-08-24,12.017,12.212,12.017,12.061,89140,0
2015-08-25,12.122,12.141,12.061,12.122,24043,0
2015-08-26,12.113,12.122,12.042,12.087,24716,0
2015-08-27,12.087,12.104,12.061,12.08,15730,0
2015-08-28,12.042,12.122,12.042,12.113,25502,0
2015-08-31,12.104,12.158,12.087,12.132,23593,0
2015-09-01,12.104,12.264,12.104,12.264,9663,0
2015-09-02,12.239,12.239,12.15,12.176,16852,0
2015-09-03,12.176,12.202,12.176,12.176,14607,0
2015-09-04,12.176,12.239,12.176,12.202,13932,0
2015-09-08,12.202,12.303,12.176,12.273,18539,0
2015-09-09,12.272,12.291,12.272,12.272,23664,0
2015-09-10,12.272,12.642,12.272,12.373,20546,0
2015-09-11,12.373,12.397,12.301,12.39,23774,0
2015-09-14,12.417,12.445,12.397,12.436,13711,0
2015-09-15,12.39,12.461,12.39,12.39,28480,0
2015-09-16,12.344,12.344,12.301,12.301,54071,0
2015-09-17,12.344,12.407,12.301,12.39,7276,0
2015-09-18,12.354,12.427,12.354,12.417,22115,0
2015-09-21,12.461,12.47,12.417,12.427,9068,0
2015-09-22,12.436,12.436,12.397,12.436,11279,0
2015-09-23,12.427,12.562,12.427,12.516,15369,0
2015-09-24,12.48,12.571,12.48,12.516,11807,0
2015-09-25,12.534,12.616,12.499,12.499,16363,0
2015-09-28,12.508,12.516,12.445,12.516,31237,0
2015-09-29,12.571,12.642,12.461,12.534,29414,0
2015-09-30,12.598,12.652,12.516,12.607,11168,0
2015-10-01,12.652,12.969,12.571,12.797,30741,0
2015-10-02,12.797,12.797,12.571,12.579,11059,0
2015-10-05,12.607,12.652,12.525,12.534,6673,0
2015-10-06,12.508,12.552,12.48,12.48,9840,0
2015-10-07,12.48,12.516,12.47,12.49,8515,0
2015-10-08,12.508,12.534,12.407,12.534,23000,0
2015-10-09,12.499,12.562,12.499,12.552,8957,0
2015-10-12,12.525,12.562,12.525,12.552,5022,0
2015-10-13,12.562,12.588,12.562,12.588,6302,0
2015-10-14,12.562,12.616,12.562,12.598,20126,0
2015-10-15,12.624,12.642,12.607,12.624,4976,0
2015-10-16,12.616,12.797,12.616,12.743,12163,0
2015-10-19,12.706,12.797,12.706,12.76,11230,0
2015-10-20,12.76,12.86,12.751,12.833,7279,0
2015-10-21,12.833,12.878,12.805,12.842,13822,0
2015-10-22,12.842,12.896,12.842,12.842,7298,0
2015-10-23,12.842,12.852,12.715,12.715,12605,0
2015-10-26,12.679,12.679,12.616,12.616,6302,0
2015-10-27,12.624,12.642,12.571,12.588,24657,0
2015-10-28,12.634,12.634,12.571,12.616,5529,0
2015-10-29,12.616,12.616,12.552,12.552,7520,0
2015-10-30,12.534,12.562,12.525,12.534,7187,0
2015-11-02,12.508,12.579,12.508,12.508,20778,0
2015-11-03,12.516,12.516,12.516,12.516,4534,0
2015-11-04,12.544,12.544,12.499,12.499,13831,0
2015-11-05,12.499,12.534,12.499,12.508,13379,0
2015-11-06,12.508,12.508,12.49,12.49,9951,0
2015-11-09,12.47,12.47,12.436,12.436,22791,0
2015-11-10,12.397,12.499,12.397,12.427,10616,0
2015-11-11,12.381,12.397,12.301,12.354,15481,0
2015-11-12,12.31,12.317,12.055,12.262,41356,0
2015-11-13,12.272,12.317,12.272,12.301,12718,0
2015-11-16,12.325,12.325,12.262,12.31,17362,0
2015-11-17,12.354,12.354,12.272,12.291,19240,0
2015-11-18,12.291,12.397,12.228,12.228,17362,0
2015-11-19,12.218,12.246,12.209,12.246,21452,0
2015-11-20,12.281,12.281,12.237,12.246,17912,0
2015-11-23,12.246,12.291,12.246,12.281,23000,0
2015-11-24,12.262,12.354,12.262,12.325,18576,0
2015-11-25,12.317,12.325,12.291,12.301,19572,0
2015-11-27,12.281,12.325,12.281,12.31,5197,0
2015-11-30,12.301,12.364,12.291,12.344,18246,0
2015-12-01,12.344,12.445,12.344,12.381,17770,0
2015-12-02,12.373,12.381,12.364,12.364,10963,0
2015-12-03,12.344,12.381,12.317,12.334,24334,0
2015-12-04,12.31,12.354,12.31,12.344,19682,0
2015-12-07,12.325,12.354,12.31,12.317,30850,0
2015-12-08,12.325,12.364,12.262,12.317,15602,0
2015-12-09,12.164,12.173,12.109,12.118,16363,0
2015-12-10,12.074,12.173,12.074,12.137,20234,0
2015-12-11,12.164,12.173,12.055,12.055,20126,0
2015-12-14,12.036,12.046,11.766,11.784,47720,0
2015-12-15,11.775,11.964,11.766,11.91,15702,0
2015-12-16,11.919,12.036,11.901,12.029,29414,0
2015-12-17,12.029,12.118,12.029,12.1,29855,0
2015-12-18,12.1,12.164,12.082,12.164,7187,0
2015-12-21,12.155,12.155,12.082,12.091,12163,0
2015-12-22,12.082,12.127,12.074,12.1,9676,0
2015-12-23,12.091,12.2,12.091,12.19,5860,0
2015-12-24,12.137,12.177,12.082,12.173,11192,0
2015-12-28,12.181,12.209,12.118,12.2,13814,0
2015-12-29,12.2,12.2,12.155,12.164,3871,0
2015-12-30,12.146,12.163,12.064,12.091,27589,0
2015-12-31,11.748,12.155,11.748,12.146,102350,0
2016-01-04,12.1,12.164,12.029,12.118,30496,0
2016-01-05,12.181,12.209,12.093,12.137,17741,0
2016-01-06,12.109,12.179,12.109,12.127,16113,0
2016-01-07,12.137,12.2,12.137,12.155,35305,0
2016-01-08,12.173,12.291,12.155,12.173,20808,0
2016-01-11,12.173,12.227,12.159,12.173,33691,0
2016-01-12,12.173,12.173,12.137,12.155,17356,0
2016-01-13,12.146,12.209,12.118,12.181,41651,0
2016-01-14,12.164,12.237,12.141,12.18,20041,0
2016-01-15,12.036,12.317,11.802,12.1,26354,0
2016-01-19,12.1,12.118,11.964,11.982,15591,0
2016-01-20,11.938,12.001,11.914,12.001,37159,0
2016-01-21,12.1,12.301,12.064,12.291,12680,0
2016-01-22,12.291,12.301,12.029,12.029,11187,0
2016-01-25,12.02,12.029,11.982,12.01,11737,0
2016-01-26,12.036,12.118,12.036,12.118,6367,0
2016-01-27,12.082,12.082,11.992,11.992,9303,0
2016-01-28,11.992,12.074,11.992,12.034,26112,0
2016-01-29,12.036,12.127,12.029,12.109,35221,0
2016-02-01,12.055,12.146,12.055,12.137,20933,0
2016-02-02,12.155,12.237,12.127,12.137,60906,0
2016-02-03,12.146,12.195,12.146,12.164,7985,0
2016-02-04,12.146,12.19,12.146,12.164,9821,0
2016-02-05,12.181,12.181,12.137,12.155,20091,0
2016-02-08,12.109,12.127,12.064,12.082,38501,0
2016-02-09,12.029,12.109,12.029,12.109,34860,0
2016-02-10,12.109,12.137,12.085,12.091,10757,0
2016-02-11,12.064,12.246,12.064,12.218,33313,0
2016-02-12,12.19,12.237,12.154,12.237,8168,0
2016-02-16,12.272,12.272,12.109,12.127,10949,0
2016-02-17,12.164,12.237,12.131,12.164,14480,0
2016-02-18,12.146,12.164,12.146,12.164,3961,0
2016-02-19,12.146,12.2,12.146,12.181,15061,0
2016-02-22,12.164,12.173,12.146,12.146,32084,0
2016-02-23,12.155,12.215,12.155,12.181,6349,0
2016-02-24,12.155,12.325,12.155,12.281,14736,0
2016-02-25,12.253,12.277,12.164,12.272,8212,0
2016-02-26,12.209,12.31,12.19,12.209,11382,0
2016-02-29,12.228,12.325,12.209,12.27,35690,0
2016-03-01,12.272,12.272,12.146,12.262,51473,0
2016-03-02,12.19,12.19,12.164,12.173,13411,0
2016-03-03,12.19,12.317,12.181,12.253,18181,0
2016-03-04,12.272,12.317,12.262,12.317,16473,0
2016-03-07,12.291,12.291,12.237,12.262,10735,0
2016-03-08,12.237,12.334,12.237,12.275,37111,0
2016-03-09,12.375,12.429,12.335,12.365,33283,0
2016-03-10,12.382,12.386,12.355,12.375,13862,0
2016-03-11,12.391,12.439,12.391,12.399,37204,0
2016-03-14,12.399,12.439,12.391,12.399,21242,0
2016-03-15,12.375,12.439,12.365,12.429,25378,0
2016-03-16,12.439,12.455,12.399,12.419,12787,0
2016-03-17,12.447,12.493,12.439,12.473,19669,0
2016-03-18,12.455,12.511,12.455,12.511,5241,0
2016-03-21,12.519,12.712,12.511,12.639,45496,0
2016-03-22,12.584,12.658,12.584,12.612,11068,0
2016-03-23,12.63,12.676,12.63,12.667,5159,0
2016-03-24,12.63,12.648,12.612,12.629,4843,0
2016-03-28,12.612,12.758,12.612,12.758,7612,0
2016-03-29,12.741,12.758,12.712,12.749,4938,0
2016-03-30,12.741,12.758,12.703,12.749,5638,0
2016-03-31,12.786,12.786,12.731,12.764,13785,0
2016-04-01,12.804,13.025,12.804,12.97,27537,0
2016-04-04,12.97,12.97,12.915,12.915,20847,0
2016-04-05,12.896,12.906,12.832,12.868,7491,0
2016-04-06,12.786,12.868,12.741,12.841,15602,0
2016-04-07,12.822,12.851,12.814,12.814,13146,0
2016-04-08,12.86,12.868,12.804,12.819,13869,0
2016-04-11,12.814,12.868,12.796,12.832,4250,0
2016-04-12,12.804,12.855,12.796,12.838,8851,0
2016-04-13,12.796,12.841,12.777,12.841,27457,0
2016-04-14,12.814,12.832,12.786,12.832,7114,0
2016-04-15,12.841,12.841,12.758,12.786,5104,0
2016-04-18,12.796,12.924,12.796,12.894,14866,0
2016-04-19,12.924,12.988,12.906,12.925,6678,0
2016-04-20,12.97,12.988,12.896,12.915,14871,0
2016-04-21,12.934,12.97,12.906,12.941,7612,0
2016-04-22,12.97,12.978,12.851,12.915,19889,0
2016-04-25,12.887,12.915,12.822,12.878,76226,0
2016-04-26,12.887,12.951,12.814,12.841,32091,0
2016-04-27,12.851,12.887,12.804,12.868,63324,0
2016-04-28,12.841,12.887,12.822,12.851,16622,0
2016-04-29,12.851,13.052,12.804,12.97,30757,0
2016-05-02,12.934,13.015,12.915,12.97,18839,0
2016-05-03,12.941,13.106,12.896,12.934,13513,0
2016-05-04,12.998,13.125,12.97,13.015,12250,0
2016-05-05,13.025,13.135,12.951,12.988,13174,0
2016-05-06,13.071,13.104,12.988,13.09,15591,0
2016-05-09,13.061,13.09,12.96,13.052,7969,0
2016-05-10,13.061,13.164,12.974,13.164,14810,0
2016-05-11,13.099,13.237,13.015,13.043,22184,0
2016-05-12,13.106,13.291,13.001,13.043,14044,0
2016-05-13,13.08,13.116,13.043,13.106,10008,0
2016-05-16,13.061,13.291,13.061,13.189,30039,0
2016-05-17,13.209,13.222,13.099,13.116,12835,0
2016-05-18,13.125,13.18,13.034,13.034,9171,0
2016-05-19,13.071,13.071,12.86,12.951,17095,0
2016-05-20,12.951,12.979,12.851,12.951,35342,0
2016-05-23,13.007,13.18,12.934,13.061,15378,0
2016-05-24,13.08,13.197,13.034,13.18,14435,0
2016-05-25,13.199,13.227,13.189,13.218,23706,0
2016-05-26,13.227,13.227,13.061,13.08,15849,0
2016-05-27,13.125,13.125,13.08,13.09,8694,0
2016-05-31,13.099,13.245,13.099,13.18,10652,0
2016-06-01,13.189,13.301,13.189,13.199,14279,0
2016-06-02,13.291,13.291,13.219,13.273,13324,0
2016-06-03,13.245,13.42,13.106,13.401,40211,0
2016-06-06,13.346,13.401,13.327,13.392,19943,0
2016-06-07,13.291,13.383,13.245,13.364,22248,0
2016-06-08,13.337,13.383,13.309,13.309,34012,0
2016-06-09,13.403,13.608,13.328,13.553,22555,0
2016-06-10,13.553,13.57,13.478,13.478,31461,0
2016-06-13,13.469,13.496,13.423,13.423,13349,0
2016-06-14,13.431,13.44,13.292,13.292,16816,0
2016-06-15,13.328,13.394,13.28,13.385,31215,0
2016-06-16,13.375,13.375,13.31,13.328,12129,0
2016-06-17,13.328,13.357,13.299,13.357,12580,0
2016-06-20,13.394,13.394,13.338,13.338,15190,0
2016-06-21,13.394,13.394,13.283,13.302,34083,0
2016-06-22,13.283,13.338,13.273,13.273,17017,0
2016-06-23,13.319,13.375,13.31,13.375,14387,0
2016-06-24,12.77,13.328,12.676,13.283,30197,0
2016-06-27,13.273,13.44,13.227,13.394,12105,0
2016-06-28,13.45,13.45,13.385,13.403,12391,0
2016-06-29,13.366,13.505,13.366,13.505,19206,0
2016-06-30,13.505,13.529,13.496,13.505,25347,0
2016-07-01,13.544,13.57,13.496,13.534,35138,0
2016-07-05,13.6,13.6,13.562,13.562,11551,0
2016-07-06,13.58,13.627,13.57,13.57,10274,0
2016-07-07,13.57,13.6,13.57,13.59,13884,0
2016-07-08,13.635,13.674,13.635,13.665,19938,0
2016-07-11,13.665,13.729,13.665,13.729,19598,0
2016-07-12,13.693,13.694,13.655,13.665,14224,0
2016-07-13,13.635,13.655,13.534,13.534,23134,0
2016-07-14,13.562,13.575,13.534,13.544,19471,0
2016-07-15,13.553,13.57,13.534,13.544,10996,0
2016-07-18,13.534,13.562,13.534,13.556,11174,0
2016-07-19,13.534,13.58,13.534,13.565,6766,0
2016-07-20,13.544,13.603,13.544,13.57,12999,0
2016-07-21,13.59,13.59,13.57,13.59,15249,0
2016-07-22,13.618,13.634,13.58,13.608,11248,0
2016-07-25,13.645,13.645,13.57,13.582,18917,0
2016-07-26,13.59,13.608,13.544,13.58,29541,0
2016-07-27,13.59,13.674,13.562,13.674,10621,0
2016-07-28,13.674,13.683,13.665,13.683,10984,0
2016-07-29,13.655,13.72,13.655,13.693,10415,0
2016-08-01,13.674,13.72,13.665,13.693,32541,0
2016-08-02,13.618,13.645,13.608,13.619,15578,0
2016-08-03,13.628,13.683,13.628,13.655,12494,0
2016-08-04,13.655,13.729,13.655,13.72,14280,0
2016-08-05,13.72,13.842,13.675,13.842,14110,0
2016-08-08,13.814,13.832,13.776,13.794,7388,0
2016-08-09,13.748,13.786,13.73,13.786,27873,0
2016-08-10,13.814,13.869,13.787,13.869,12259,0
2016-08-11,13.842,13.86,13.842,13.86,4235,0
2016-08-12,13.889,13.889,13.85,13.85,11054,0
2016-08-15,13.869,13.907,13.869,13.907,12406,0
2016-08-16,13.897,13.897,13.645,13.72,21549,0
2016-08-17,13.739,13.874,13.72,13.842,23329,0
2016-08-18,13.823,13.86,13.786,13.823,19696,0
2016-08-19,13.758,13.786,13.72,13.72,19779,0
2016-08-22,13.767,13.776,13.729,13.748,7858,0
2016-08-23,13.776,13.81,13.767,13.804,14501,0
2016-08-24,13.814,13.823,13.776,13.814,26227,0
2016-08-25,13.804,13.818,13.786,13.786,12183,0
2016-08-26,13.758,13.805,13.748,13.748,10120,0
2016-08-29,13.767,13.814,13.758,13.794,17476,0
2016-08-30,13.794,13.823,13.792,13.823,9689,0
2016-08-31,13.823,13.823,13.804,13.823,12833,0
2016-09-01,13.832,13.85,13.814,13.832,8363,0
2016-09-02,13.842,13.86,13.823,13.832,13976,0
2016-09-06,13.814,13.897,13.814,13.869,9610,0
2016-09-07,13.925,13.935,13.85,13.915,24778,0
2016-09-08,13.879,13.992,13.879,13.955,13802,0
2016-09-09,13.926,13.945,13.793,13.793,11337,0
2016-09-12,13.822,13.86,13.718,13.737,17159,0
2016-09-13,13.803,13.908,13.766,13.785,12584,0
2016-09-14,13.718,13.763,13.624,13.652,19114,0
2016-09-15,13.68,13.7,13.614,13.69,17276,0
2016-09-16,13.718,13.718,13.662,13.68,20109,0
2016-09-19,13.68,13.727,13.671,13.69,12308,0
2016-09-20,13.69,13.709,13.652,13.7,4412,0
2016-09-21,13.7,13.765,13.685,13.718,3933,0
2016-09-22,13.737,13.785,13.737,13.775,16439,0
2016-09-23,13.793,13.813,13.766,13.766,11796,0
2016-09-26,13.718,13.775,13.718,13.752,17537,0
2016-09-27,13.756,13.889,13.756,13.87,18691,0
2016-09-28,13.869,13.889,13.832,13.889,21849,0
2016-09-29,13.842,13.879,13.832,13.842,32427,0
2016-09-30,13.964,14.042,13.964,14.039,14530,0
2016-10-03,13.945,13.982,13.898,13.982,21934,0
2016-10-04,13.973,13.992,13.798,13.85,19347,0
2016-10-05,13.766,13.803,13.766,13.785,6105,0
2016-10-06,13.718,13.775,13.718,13.775,7363,0
2016-10-07,13.709,13.793,13.68,13.737,21022,0
2016-10-10,13.803,13.813,13.709,13.756,17361,0
2016-10-11,13.709,13.803,13.7,13.709,16649,0
2016-10-12,13.624,13.624,13.566,13.576,11360,0
2016-10-13,13.596,13.596,13.524,13.548,10810,0
2016-10-14,13.566,13.566,13.424,13.424,35839,0
2016-10-17,13.463,13.463,13.416,13.444,18934,0
2016-10-18,13.473,13.51,13.454,13.51,31284,0
2016-10-19,13.482,13.539,13.482,13.539,5554,0
2016-10-20,13.539,13.576,13.52,13.576,7602,0
2016-10-21,13.576,13.593,13.566,13.57,8664,0
2016-10-24,13.596,13.614,13.586,13.587,10907,0
2016-10-25,13.52,13.548,13.5,13.539,15579,0
2016-10-26,13.5,13.557,13.5,13.53,15966,0
2016-10-27,13.5,13.557,13.491,13.5,16382,0
2016-10-28,13.473,13.51,13.473,13.5,11648,0
2016-10-31,13.51,13.51,13.473,13.482,12828,0
2016-11-01,13.473,13.493,13.424,13.424,13875,0
2016-11-02,13.444,13.454,13.424,13.424,13834,0
2016-11-03,13.406,13.444,13.406,13.416,16851,0
2016-11-04,13.424,13.445,13.378,13.397,10213,0
2016-11-07,13.424,13.454,13.378,13.406,19711,0
2016-11-08,13.388,13.424,13.359,13.359,9747,0
2016-11-09,13.359,13.359,13.284,13.303,17195,0
2016-11-10,13.264,13.282,13.227,13.237,11146,0
2016-11-11,13.293,13.293,12.905,13.17,13877,0
2016-11-14,13.094,13.103,12.935,13.067,29604,0
2016-11-15,13.047,13.161,13.047,13.132,16301,0
2016-11-16,13.066,13.151,13.047,13.113,12772,0
2016-11-17,13.122,13.151,13.047,13.047,34812,0
2016-11-18,13.066,13.103,13.049,13.057,37302,0
2016-11-21,13.047,13.091,12.971,13.057,20943,0
2016-11-22,13.028,13.113,13.028,13.076,49355,0
2016-11-23,12.961,13.113,12.961,13.103,56402,0
2016-11-25,13.076,13.113,13.076,13.107,14824,0
2016-11-28,13.094,13.132,13.094,13.122,11808,0
2016-11-29,13.094,13.142,13.094,13.122,47404,0
2016-11-30,13.094,13.142,13.094,13.12,23399,0
2016-12-01,13.066,13.094,13.02,13.067,17259,0
2016-12-02,13.057,13.116,13.057,13.094,16553,0
2016-12-05,13.085,13.103,13.066,13.09,9974,0
2016-12-06,13.085,13.179,13.066,13.179,16037,0
2016-12-07,13.17,13.284,13.17,13.237,25311,0
2016-12-08,13.186,13.245,13.119,13.235,27055,0
2016-12-09,13.235,13.302,13.216,13.273,23642,0
2016-12-12,13.235,13.253,13.196,13.235,21597,0
2016-12-13,13.176,13.292,13.176,13.292,8980,0
2016-12-14,13.292,13.35,13.292,13.33,29783,0
2016-12-15,13.321,13.321,13.292,13.312,14664,0
2016-12-16,13.312,13.369,13.282,13.369,11568,0
2016-12-19,13.35,13.456,13.33,13.416,70239,0
2016-12-20,13.417,13.417,13.381,13.402,7570,0
2016-12-21,13.34,13.456,13.34,13.426,97203,0
2016-12-22,13.426,13.426,13.389,13.389,8963,0
2016-12-23,13.398,13.405,13.389,13.404,10166,0
2016-12-27,13.426,13.446,13.407,13.446,14231,0
2016-12-28,13.436,13.436,13.321,13.35,18442,0
2016-12-29,13.34,13.389,13.34,13.389,17043,0
2016-12-30,13.407,13.475,13.407,13.462,24565,0
2017-01-03,13.494,13.542,13.484,13.532,25375,0
2017-01-04,13.561,13.561,13.494,13.523,10566,0
2017-01-05,13.523,13.555,13.523,13.542,4963,0
2017-01-06,13.494,13.59,13.494,13.57,12559,0
2017-01-09,13.552,13.609,13.532,13.561,10642,0
2017-01-10,13.552,13.59,13.532,13.59,20306,0
2017-01-11,13.58,13.6,13.542,13.59,16015,0
2017-01-12,13.6,13.647,13.571,13.636,9706,0
2017-01-13,13.647,13.667,13.57,13.667,24812,0
2017-01-17,13.647,13.676,13.647,13.657,8211,0
2017-01-18,13.657,13.705,13.619,13.667,13816,0
2017-01-19,13.667,13.667,13.523,13.561,14394,0
2017-01-20,13.552,13.58,13.523,13.57,11266,0
2017-01-23,13.59,13.654,13.59,13.647,11450,0
2017-01-24,13.637,13.667,13.542,13.542,31145,0
2017-01-25,13.552,13.58,13.513,13.513,8713,0
2017-01-26,13.57,13.6,13.475,13.58,20300,0
2017-01-27,13.58,13.667,13.58,13.667,20639,0
2017-01-30,13.667,13.703,13.57,13.637,16871,0
2017-01-31,13.629,13.637,13.59,13.59,14812,0
2017-02-01,13.57,13.686,13.57,13.676,11281,0
2017-02-02,13.696,13.71,13.619,13.676,6174,0
2017-02-03,13.676,14.042,13.667,13.782,17465,0
2017-02-06,13.811,13.878,13.744,13.878,12782,0
2017-02-07,13.878,14.167,13.878,14.108,11611,0
2017-02-08,14.07,14.082,13.967,14.051,26253,0
2017-02-09,14.013,14.041,13.974,14.018,18533,0
2017-02-10,13.936,13.993,13.929,13.936,13414,0
2017-02-13,13.945,13.964,13.926,13.964,22741,0
2017-02-14,13.974,13.974,13.936,13.964,17726,0
2017-02-15,13.936,13.964,13.911,13.945,13678,0
2017-02-16,13.916,13.983,13.9,13.983,23562,0
2017-02-17,13.936,13.983,13.936,13.983,6865,0
2017-02-21,13.983,13.993,13.935,13.945,20929,0
2017-02-22,13.945,13.945,13.937,13.945,11495,0
2017-02-23,13.974,13.974,13.964,13.974,9453,0
2017-02-24,13.974,14.06,13.974,14.06,20076,0
2017-02-27,14.003,14.031,13.967,14.031,8017,0
2017-02-28,14.031,14.031,14.003,14.022,11503,0
2017-03-01,14.022,14.022,13.916,13.936,13249,0
2017-03-02,13.926,13.961,13.83,13.916,22939,0
2017-03-03,13.926,13.964,13.888,13.936,8835,0
2017-03-06,13.936,13.964,13.897,13.964,10239,0
2017-03-07,13.955,13.955,13.84,13.84,15826,0
2017-03-08,13.782,13.83,13.782,13.801,5116,0
2017-03-09,13.663,13.711,13.595,13.595,27021,0
2017-03-10,13.624,13.673,13.595,13.643,8737,0
2017-03-13,13.711,13.731,13.643,13.663,18935,0
2017-03-14,13.595,13.604,13.556,13.556,7639,0
2017-03-15,13.595,13.682,13.595,13.673,10605,0
2017-03-16,13.682,13.722,13.614,13.673,10112,0
2017-03-17,13.682,13.691,13.672,13.683,6162,0
2017-03-20,13.692,13.731,13.614,13.702,12624,0
2017-03-21,13.711,13.731,13.624,13.624,12226,0
2017-03-22,13.614,13.712,13.614,13.692,9852,0
2017-03-23,13.711,13.731,13.634,13.702,21816,0
2017-03-24,13.702,13.711,13.673,13.673,2591,0
2017-03-27,13.663,13.692,13.595,13.673,9258,0
2017-03-28,13.711,13.77,13.682,13.76,10717,0
2017-03-29,13.77,13.77,13.711,13.731,11036,0
2017-03-30,13.731,13.76,13.663,13.741,8991,0
2017-03-31,13.741,13.77,13.731,13.77,12493,0
2017-04-03,13.799,13.848,13.741,13.848,22016,0
2017-04-04,13.828,13.867,13.828,13.838,10963,0
2017-04-05,13.848,13.858,13.811,13.811,10430,0
2017-04-06,13.818,13.877,13.809,13.877,11301,0
2017-04-07,13.867,13.867,13.799,13.809,12426,0
2017-04-10,13.799,13.821,13.789,13.789,18739,0
2017-04-11,13.799,13.867,13.799,13.867,15275,0
2017-04-12,13.838,13.916,13.838,13.887,12394,0
2017-04-13,13.896,13.926,13.877,13.916,17319,0
2017-04-17,13.896,13.916,13.877,13.877,11815,0
2017-04-18,13.877,13.922,13.877,13.896,9926,0
2017-04-19,13.877,13.936,13.858,13.858,13466,0
2017-04-20,13.838,13.906,13.838,13.887,17487,0
2017-04-21,13.906,13.964,13.896,13.964,10252,0
2017-04-24,13.964,13.964,13.887,13.887,14759,0
2017-04-25,13.896,13.926,13.887,13.887,9996,0
2017-04-26,13.887,13.922,13.872,13.916,9351,0
2017-04-27,13.916,13.955,13.818,13.867,10304,0
2017-04-28,13.848,13.945,13.848,13.916,6497,0
2017-05-01,13.916,13.974,13.916,13.974,5768,0
2017-05-02,14.014,14.072,13.956,14.072,45013,0
2017-05-03,14.042,14.101,14.025,14.073,12841,0
2017-05-04,14.082,14.082,14.002,14.052,8199,0
2017-05-05,14.032,14.11,14.025,14.11,17620,0
2017-05-08,14.042,14.092,14.023,14.032,20834,0
2017-05-09,14.004,14.101,14.004,14.092,15554,0
2017-05-10,14.052,14.072,14.004,14.004,14201,0
2017-05-11,14.032,14.032,13.964,13.964,14870,0
2017-05-12,13.964,13.974,13.936,13.974,11422,0
2017-05-15,13.964,14.208,13.964,14.13,40741,0
2017-05-16,14.13,14.157,14.092,14.105,16216,0
2017-05-17,14.13,14.178,14.102,14.102,17794,0
2017-05-18,14.178,14.178,14.082,14.101,11222,0
2017-05-19,14.101,14.14,14.092,14.092,3078,0
2017-05-22,14.101,14.286,14.082,14.286,17056,0
2017-05-23,14.286,14.286,14.143,14.143,12782,0
2017-05-24,14.188,14.247,14.17,14.247,3023,0
2017-05-25,14.16,14.218,14.16,14.178,7773,0
2017-05-26,14.15,14.276,14.14,14.247,10736,0
2017-05-30,14.256,14.256,14.16,14.16,15270,0
2017-05-31,14.228,14.247,14.17,14.229,18188,0
2017-06-01,14.178,14.276,14.178,14.238,15832,0
2017-06-02,14.276,14.286,14.208,14.286,5426,0
2017-06-05,14.266,14.286,14.188,14.247,12126,0
2017-06-06,14.256,14.354,14.208,14.266,17437,0
2017-06-07,14.286,14.334,14.247,14.296,18309,0
2017-06-08,14.256,14.464,14.247,14.385,17985,0
2017-06-09,14.375,14.474,14.296,14.474,21063,0
2017-06-12,14.424,14.464,14.375,14.385,7662,0
2017-06-13,14.335,14.414,14.315,14.355,12672,0
2017-06-14,14.365,14.414,14.326,14.326,24685,0
2017-06-15,14.553,14.553,14.355,14.464,17468,0
2017-06-16,14.523,14.523,14.405,14.454,8425,0
2017-06-19,14.405,14.553,14.405,14.543,19775,0
2017-06-20,14.602,14.602,14.474,14.484,21825,0
2017-06-21,14.484,14.513,14.464,14.464,9470,0
2017-06-22,14.493,14.493,14.455,14.464,10756,0
2017-06-23,14.444,14.503,14.424,14.488,10145,0
2017-06-26,14.543,14.543,14.474,14.484,17090,0
2017-06-27,14.533,14.533,14.434,14.503,27832,0
2017-06-28,14.503,14.503,14.474,14.484,7821,0
2017-06-29,14.434,14.533,14.434,14.533,6063,0
2017-06-30,14.533,14.533,14.434,14.464,15660,0
2017-07-03,14.612,14.612,14.436,14.444,18048,0
2017-07-05,14.405,14.434,14.345,14.405,4513,0
2017-07-06,14.375,14.424,14.316,14.316,13115,0
2017-07-07,14.296,14.345,14.286,14.306,14164,0
2017-07-10,14.355,14.355,14.256,14.276,17970,0
2017-07-11,14.286,14.355,14.276,14.286,18665,0
2017-07-12,14.355,14.365,14.227,14.227,13668,0
2017-07-13,14.335,14.335,14.207,14.207,7656,0
2017-07-14,14.237,14.385,14.237,14.306,26660,0
2017-07-17,14.276,14.405,14.276,14.355,23916,0
2017-07-18,14.414,14.434,14.365,14.395,20687,0
2017-07-19,14.395,14.484,14.395,14.474,15851,0
2017-07-20,14.474,14.553,14.474,14.474,13770,0
2017-07-21,14.493,14.553,14.493,14.533,14705,0
2017-07-24,14.533,14.578,14.523,14.533,14139,0
2017-07-25,14.503,14.513,14.444,14.493,41299,0
2017-07-26,14.464,14.543,14.454,14.537,8977,0
2017-07-27,14.513,14.612,14.513,14.593,13565,0
2017-07-28,14.612,14.612,14.547,14.563,5268,0
2017-07-31,14.563,14.612,14.543,14.612,18053,0
2017-08-01,14.563,14.566,14.533,14.543,17377,0
2017-08-02,14.563,14.592,14.523,14.523,8099,0
2017-08-03,14.553,14.602,14.523,14.602,5004,0
2017-08-04,14.572,14.592,14.529,14.563,15278,0
2017-08-07,14.572,14.612,14.523,14.573,10180,0
2017-08-08,14.553,14.572,14.537,14.553,9505,0
2017-08-09,14.582,14.582,14.513,14.533,17242,0
2017-08-10,14.523,14.612,14.359,14.563,103469,0
2017-08-11,14.563,14.563,14.444,14.444,26974,0
2017-08-14,14.444,14.529,14.444,14.513,3805,0
2017-08-15,14.493,14.523,14.414,14.503,11098,0
2017-08-16,14.434,14.533,14.434,14.484,8971,0
2017-08-17,14.474,14.503,14.434,14.444,12713,0
2017-08-18,14.454,14.484,14.424,14.424,11692,0
2017-08-21,14.424,14.424,14.365,14.41,28550,0
2017-08-22,14.414,14.464,14.405,14.405,7333,0
2017-08-23,14.414,14.74,14.414,14.74,26167,0
2017-08-24,14.661,14.661,14.547,14.553,22907,0
2017-08-25,14.563,14.582,14.474,14.563,18935,0
2017-08-28,14.553,14.553,14.484,14.543,9462,0
2017-08-29,14.543,14.612,14.493,14.572,20223,0
2017-08-30,14.563,14.681,14.563,14.602,15308,0
2017-08-31,14.632,14.632,14.582,14.622,11956,0
2017-09-01,14.622,14.681,14.582,14.612,14728,0
2017-09-05,14.602,14.642,14.597,14.612,4148,0
2017-09-06,14.602,14.661,14.602,14.648,10570,0
2017-09-07,14.661,14.76,14.642,14.76,15310,0
2017-09-08,14.71,14.78,14.71,14.75,10539,0
2017-09-11,14.75,14.78,14.65,14.71,14424,0
2017-09-12,14.7,14.73,14.7,14.71,16116,0
2017-09-13,14.74,14.74,14.71,14.73,19605,0
2017-09-14,14.72,14.76,14.71,14.76,6922,0
2017-09-15,14.75,14.77,14.73,14.74,13438,0
2017-09-18,14.73,14.95,14.72,14.95,18399,0
2017-09-19,14.9,14.95,14.7901,14.89,27023,0
2017-09-20,14.89,14.89,14.82,14.82,14769,0
2017-09-21,14.82,14.84,14.73,14.74,18529,0
2017-09-22,14.81,14.89,14.8018,14.89,19283,0
2017-09-25,14.89,14.89,14.84,14.85,8335,0
2017-09-26,14.85,14.85,14.83,14.84,20233,0
2017-09-27,14.84,14.86,14.8,14.84,33267,0
2017-09-28,14.84,14.84,14.74,14.8,37180,0
2017-09-29,14.85,14.85,14.81,14.83,30572,0
2017-10-02,14.83,14.84,14.81,14.83,30030,0
2017-10-03,14.83,14.835,14.76,14.79,22919,0
2017-10-04,14.77,14.8,14.77,14.79,14488,0
2017-10-05,14.8,14.8,14.49,14.56,96176,0
2017-10-06,14.5,14.63,14.5,14.6,29622,0
2017-10-09,14.63,14.68,14.62,14.68,8624,0
2017-10-10,14.65,14.6993,14.65,14.6993,16797,0
2017-10-11,14.71,14.78,14.7052,14.7695,38053,0
2017-10-12,14.77,14.81,14.75,14.77,27629,0
2017-10-13,14.78,14.78,14.73,14.774,12153,0
2017-10-16,14.75,14.76,14.7318,14.75,18618,0
2017-10-17,14.76,14.87,14.76,14.87,15236,0
2017-10-18,14.84,14.84,14.82,14.82,16931,0
2017-10-19,14.82,14.8216,14.75,14.78,24488,0
2017-10-20,14.78,14.85,14.7704,14.85,31807,0
2017-10-23,14.85,14.85,14.75,14.75,11455,0
2017-10-24,14.78,14.7806,14.77,14.78,18815,0
2017-10-25,14.76,14.76,14.71,14.75,23379,0
2017-10-26,14.75,14.75,14.69,14.69,19000,0
2017-10-27,14.71,14.7577,14.7,14.74,27665,0
2017-10-30,14.77,14.77,14.7,14.7,14300,0
2017-10-31,14.73,14.81,14.73,14.81,12225,0
2017-11-01,14.82,14.85,14.775,14.85,28671,0
2017-11-02,14.85,14.89,14.84,14.89,18441,0
2017-11-03,14.86,14.89,14.8401,14.89,15753,0
2017-11-06,14.79,14.85,14.7,14.81,41678,0
2017-11-07,14.86,14.88,14.8,14.88,18376,0
2017-11-08,14.88,14.88,14.8,14.87,14621,0
2017-11-09,14.88,14.88,14.82,14.8478,17345,0
2017-11-10,14.78,14.87,14.73,14.73,11688,0
