Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.3448,9.4506,9.3379,9.4506,46688,0
2005-02-28,9.524,9.524,9.4101,9.4171,125618,0
2005-03-01,9.3874,9.4436,9.3874,9.4171,57587,0
2005-03-02,9.4436,9.4651,9.4101,9.4651,46688,0
2005-03-03,9.4721,9.511,9.4436,9.4651,58908,0
2005-03-04,9.488,9.519,9.4436,9.504,42117,0
2005-03-07,9.511,9.535,9.488,9.524,131368,0
2005-03-08,9.531,9.535,9.4721,9.504,54055,0
2005-03-09,9.524,9.524,9.3834,9.4032,60233,0
2005-03-10,9.4288,9.4288,9.3172,9.3874,51842,0
2005-03-11,9.3585,9.3585,9.27,9.27,13106,0
2005-03-14,9.3025,9.3025,9.2508,9.2508,20470,0
2005-03-15,9.2508,9.2964,9.2205,9.2205,65239,0
2005-03-16,9.2205,9.2572,9.1737,9.207,52278,0
2005-03-17,9.1818,9.2825,9.1679,9.2508,38586,0
2005-03-18,9.263,9.2904,9.1991,9.2205,25187,0
2005-03-21,9.2351,9.2508,9.1818,9.1857,48303,0
2005-03-22,9.2428,9.2428,9.1679,9.1679,80703,0
2005-03-23,9.1857,9.1991,9.052,9.0847,114430,0
2005-03-24,9.0994,9.2351,9.0599,9.0713,86443,0
2005-03-28,9.0666,9.1177,8.9972,8.9972,54638,0
2005-03-29,9.024,9.1043,9.0103,9.1043,53165,0
2005-03-30,9.1263,9.1544,9.0666,9.0713,55816,0
2005-03-31,9.1263,9.2351,9.0847,9.1991,74670,0
2005-04-01,9.3025,9.3102,9.1818,9.2205,95278,0
2005-04-04,9.2572,9.2572,9.1544,9.1818,65239,0
2005-04-05,9.2351,9.2351,9.1914,9.2351,25924,0
2005-04-06,9.2351,9.2572,9.207,9.2126,37259,0
2005-04-07,9.1914,9.2428,9.1679,9.1914,67154,0
2005-04-08,9.1991,9.1991,9.1392,9.1679,100292,0
2005-04-11,9.1857,9.1991,9.1468,9.1737,27837,0
2005-04-12,9.1914,9.2351,9.1818,9.1914,51842,0
2005-04-13,9.207,9.275,9.1914,9.2351,68925,0
2005-04-14,9.207,9.3025,9.207,9.2904,79526,0
2005-04-15,9.3102,9.3644,9.27,9.3379,66424,0
2005-04-18,9.3379,9.3954,9.3379,9.3742,60677,0
2005-04-19,9.3742,9.4248,9.3644,9.3954,38145,0
2005-04-20,9.3874,9.3954,9.2351,9.3307,66268,0
2005-04-21,9.3379,9.3585,9.2964,9.3307,26654,0
2005-04-22,9.3742,9.3742,9.3025,9.3516,39471,0
2005-04-25,9.3684,9.3874,9.3307,9.3834,32539,0
2005-04-26,9.3684,9.3834,9.3379,9.3585,41529,0
2005-04-27,9.4032,9.4171,9.3644,9.3874,24160,0
2005-04-28,9.4101,9.4171,9.3684,9.4032,35193,0
2005-04-29,9.3684,9.4436,9.3684,9.4436,52430,0
2005-05-02,9.4032,9.4721,9.3954,9.4721,36378,0
2005-05-03,9.4651,9.488,9.4506,9.4721,46539,0
2005-05-04,9.4357,9.511,9.4357,9.511,62440,0
2005-05-05,9.511,9.535,9.4791,9.531,51547,0
2005-05-06,9.535,9.535,9.4357,9.4651,36227,0
2005-05-09,9.4595,9.504,9.4357,9.504,51390,0
2005-05-10,9.496,9.504,9.4506,9.488,68183,0
2005-05-11,9.4357,9.4651,9.3834,9.4248,94693,0
2005-05-12,9.4595,9.496,9.4436,9.4436,61412,0
2005-05-13,9.504,9.504,9.4288,9.4721,80563,0
2005-05-16,9.4791,9.511,9.4436,9.496,44476,0
2005-05-17,9.4721,9.488,9.3684,9.4595,76135,0
2005-05-18,9.4651,9.4721,9.4357,9.4506,71718,0
2005-05-19,9.4721,9.4791,9.4101,9.4171,66715,0
2005-05-20,9.4101,9.4248,9.3644,9.3954,64650,0
2005-05-23,9.4248,9.4357,9.3874,9.4171,85857,0
2005-05-24,9.4171,9.4506,9.3954,9.4506,62588,0
2005-05-25,9.4357,9.4506,9.4248,9.4357,48897,0
2005-05-26,9.4436,9.4791,9.4357,9.4791,120763,0
2005-05-27,9.4791,9.488,9.4101,9.4506,64507,0
2005-05-31,9.4721,9.511,9.4436,9.504,129307,0
2005-06-01,9.504,9.542,9.4791,9.519,74670,0
2005-06-02,9.4436,9.519,9.4436,9.496,115755,0
2005-06-03,9.511,9.542,9.4721,9.4721,60822,0
2005-06-06,9.504,9.524,9.488,9.524,75553,0
2005-06-07,9.524,9.58,9.511,9.565,67154,0
2005-06-08,9.565,9.606,9.546,9.58,36672,0
2005-06-09,9.542,9.627,9.542,9.588,106328,0
2005-06-10,9.596,9.622,9.519,9.519,108833,0
2005-06-13,9.551,9.565,9.488,9.546,79230,0
2005-06-14,9.519,9.524,9.4032,9.504,91006,0
2005-06-15,9.519,9.557,9.4651,9.511,88515,0
2005-06-16,9.546,9.557,9.511,9.546,28418,0
2005-06-17,9.557,9.572,9.546,9.572,43593,0
2005-06-20,9.531,9.627,9.531,9.557,107805,0
2005-06-21,9.615,9.615,9.572,9.572,102052,0
2005-06-22,9.615,9.615,9.557,9.572,75106,0
2005-06-23,9.596,9.64,9.557,9.615,102353,0
2005-06-24,9.627,9.743,9.627,9.654,101469,0
2005-06-27,9.701,9.723,9.64,9.64,111487,0
2005-06-28,9.662,9.677,9.601,9.627,67004,0
2005-06-29,9.654,9.685,9.64,9.662,28862,0
2005-06-30,9.677,9.711,9.64,9.685,122380,0
2005-07-01,9.701,9.718,9.677,9.705,85714,0
2005-07-05,9.73,9.737,9.622,9.64,88515,0
2005-07-06,9.685,9.723,9.677,9.711,112071,0
2005-07-07,9.718,9.743,9.701,9.73,65827,0
2005-07-08,9.743,9.777,9.718,9.765,80851,0
2005-07-11,9.765,9.783,9.718,9.783,90420,0
2005-07-12,9.765,9.765,9.711,9.711,66715,0
2005-07-13,9.711,9.75,9.677,9.723,67888,0
2005-07-14,9.737,9.737,9.701,9.737,49041,0
2005-07-15,9.693,9.73,9.669,9.705,53458,0
2005-07-18,9.705,9.711,9.615,9.64,65533,0
2005-07-19,9.677,9.677,9.64,9.669,45361,0
2005-07-20,9.669,9.723,9.627,9.701,95139,0
2005-07-21,9.677,9.737,9.647,9.677,58615,0
2005-07-22,9.75,9.758,9.711,9.758,18707,0
2005-07-25,9.777,9.777,9.718,9.765,31220,0
2005-07-26,9.804,9.84,9.777,9.812,57881,0
2005-07-27,9.847,9.892,9.84,9.892,35639,0
2005-07-28,9.947,10.025,9.892,9.967,123858,0
2005-07-29,9.84,9.934,9.84,9.9,132833,0
2005-08-01,9.868,9.911,9.86,9.906,52722,0
2005-08-02,9.947,9.961,9.879,9.911,62884,0
2005-08-03,9.911,9.954,9.911,9.919,37259,0
2005-08-04,9.911,10.011,9.911,9.947,67601,0
2005-08-05,9.906,9.911,9.847,9.879,49192,0
2005-08-08,9.855,9.9,9.758,9.758,62588,0
2005-08-09,9.783,9.82,9.718,9.77,67741,0
2005-08-10,9.777,9.82,9.765,9.812,57289,0
2005-08-11,9.765,9.783,9.718,9.765,43882,0
2005-08-12,9.812,9.833,9.743,9.777,52874,0
2005-08-15,9.77,9.847,9.743,9.833,95433,0
2005-08-16,9.84,9.847,9.783,9.812,68037,0
2005-08-17,9.833,9.84,9.783,9.789,32992,0
2005-08-18,9.783,9.826,9.77,9.812,85714,0
2005-08-19,9.804,9.84,9.789,9.804,35052,0
2005-08-22,9.82,9.86,9.82,9.847,73628,0
2005-08-23,9.855,9.879,9.82,9.874,96020,0
2005-08-24,9.874,9.885,9.855,9.868,51251,0
2005-08-25,9.879,9.9,9.86,9.892,55082,0
2005-08-26,9.892,9.892,9.86,9.892,19437,0
2005-08-29,9.892,9.911,9.868,9.885,40055,0
2005-08-30,9.926,9.934,9.879,9.879,55523,0
2005-08-31,9.892,9.934,9.855,9.86,140643,0
2005-09-01,9.9,9.947,9.874,9.947,45659,0
2005-09-02,9.947,9.976,9.919,9.947,39171,0
2005-09-06,10.017,10.017,9.947,10.004,51687,0
2005-09-07,10.071,10.157,9.997,10.088,97935,0
2005-09-08,10.071,10.137,10.051,10.095,78644,0
2005-09-09,10.15,10.172,10.095,10.144,63618,0
2005-09-12,10.115,10.165,10.051,10.064,64357,0
2005-09-13,10.095,10.186,10.088,10.137,97201,0
2005-09-14,10.179,10.179,10.051,10.064,59791,0
2005-09-15,10.115,10.115,9.919,9.947,59500,0
2005-09-16,9.983,10.025,9.947,9.983,107805,0
2005-09-19,10.011,10.011,9.911,9.911,117958,0
2005-09-20,9.934,9.989,9.911,9.976,56406,0
2005-09-21,9.919,9.983,9.919,9.934,33283,0
2005-09-22,9.961,9.989,9.934,9.939,41973,0
2005-09-23,9.954,9.961,9.847,9.847,71135,0
2005-09-26,9.765,9.9,9.765,9.77,46975,0
2005-09-27,9.833,9.833,9.758,9.783,65094,0
2005-09-28,9.743,9.847,9.743,9.804,28121,0
2005-09-29,9.86,9.885,9.812,9.86,48599,0
2005-09-30,9.879,9.911,9.874,9.892,37990,0
2005-10-03,9.868,9.919,9.812,9.84,82327,0
2005-10-04,9.798,9.892,9.798,9.892,27243,0
2005-10-05,9.868,9.9,9.847,9.855,68037,0
2005-10-06,9.847,9.868,9.783,9.789,73628,0
2005-10-07,9.4032,9.77,9.4032,9.75,389234,0
2005-10-10,9.777,9.874,9.73,9.855,103380,0
2005-10-11,9.798,9.86,9.789,9.804,38145,0
2005-10-12,9.868,9.868,9.743,9.765,110154,0
2005-10-13,9.765,9.765,9.606,9.627,70250,0
2005-10-14,9.524,9.601,9.519,9.565,71275,0
2005-10-17,9.572,9.606,9.535,9.588,60085,0
2005-10-18,9.572,9.606,9.511,9.565,61999,0
2005-10-19,9.524,9.588,9.519,9.551,86299,0
2005-10-20,9.524,9.606,9.524,9.565,47420,0
2005-10-21,9.565,9.705,9.565,9.588,60233,0
2005-10-24,9.627,9.705,9.588,9.64,91165,0
2005-10-25,9.654,9.693,9.606,9.627,38438,0
2005-10-26,9.64,9.64,9.511,9.535,44181,0
2005-10-27,9.542,9.615,9.524,9.557,75256,0
2005-10-28,9.601,9.634,9.588,9.615,43147,0
2005-10-31,9.565,9.647,9.565,9.615,44035,0
2005-11-01,9.662,9.677,9.601,9.647,69952,0
2005-11-02,9.654,9.669,9.622,9.654,116488,0
2005-11-03,9.662,9.685,9.572,9.615,60822,0
2005-11-04,9.615,9.64,9.588,9.615,42857,0
2005-11-07,9.647,9.685,9.627,9.685,34463,0
2005-11-08,9.669,9.705,9.615,9.662,34602,0
2005-11-09,9.693,9.693,9.588,9.596,20324,0
2005-11-10,9.572,9.58,9.4436,9.4791,83063,0
2005-11-11,9.4032,9.546,9.4032,9.496,56847,0
2005-11-14,9.496,9.519,9.4101,9.4436,57433,0
2005-11-15,9.4357,9.551,9.4357,9.4721,70399,0
2005-11-16,9.504,9.557,9.4791,9.519,57881,0
2005-11-17,9.542,9.606,9.519,9.588,54196,0
2005-11-18,9.615,9.647,9.606,9.606,52874,0
2005-11-21,9.662,9.677,9.606,9.64,35788,0
2005-11-22,9.606,9.662,9.58,9.647,41825,0
2005-11-23,9.654,9.693,9.622,9.634,33141,0
2005-11-25,9.615,9.737,9.572,9.572,53897,0
2005-11-28,9.627,9.737,9.535,9.737,179079,0
2005-11-29,9.777,9.777,9.693,9.75,95433,0
2005-11-30,9.777,9.783,9.718,9.743,62151,0
2005-12-01,9.77,9.804,9.711,9.77,36378,0
2005-12-02,9.777,9.84,9.777,9.798,29894,0
2005-12-05,9.75,9.765,9.701,9.711,49041,0
2005-12-06,9.711,9.777,9.705,9.705,63178,0
2005-12-07,9.693,9.705,9.669,9.693,37853,0
2005-12-08,9.693,9.783,9.677,9.75,45361,0
2005-12-09,9.82,9.833,9.73,9.82,26511,0
2005-12-12,9.82,9.847,9.783,9.833,35498,0
2005-12-13,9.847,9.847,9.718,9.737,41675,0
2005-12-14,9.9,9.9,9.606,9.701,132396,0
2005-12-15,9.627,9.711,9.615,9.701,39318,0
2005-12-16,9.647,9.693,9.627,9.627,49192,0
2005-12-19,9.64,9.701,9.615,9.647,24737,0
2005-12-20,9.718,9.718,9.627,9.627,26948,0
2005-12-21,9.647,9.743,9.601,9.743,36227,0
2005-12-22,9.783,9.847,9.718,9.789,45066,0
2005-12-23,9.833,9.874,9.743,9.874,39029,0
2005-12-27,9.783,9.847,9.765,9.812,58615,0
2005-12-28,9.783,9.868,9.783,9.855,33577,0
2005-12-29,10.017,10.038,9.86,9.9,59208,0
2005-12-30,9.939,9.961,9.892,9.906,44476,0
2006-01-03,9.874,9.906,9.777,9.804,148895,0
2006-01-04,9.812,9.84,9.777,9.812,121500,0
2006-01-05,9.934,9.934,9.833,9.934,131955,0
2006-01-06,9.879,9.976,9.879,9.954,135340,0
2006-01-09,10.279,10.279,9.947,9.989,288652,0
2006-01-10,10.017,10.017,9.919,9.919,101320,0
2006-01-11,9.947,9.967,9.892,9.906,77759,0
2006-01-12,9.947,9.947,9.86,9.9,132692,0
2006-01-13,9.892,9.911,9.743,9.86,122085,0
2006-01-17,9.847,9.954,9.783,9.906,87035,0
2006-01-18,9.892,9.934,9.868,9.892,149042,0
2006-01-19,9.892,9.906,9.868,9.874,111487,0
2006-01-20,9.879,9.885,9.833,9.847,135488,0
2006-01-23,9.874,9.874,9.812,9.82,71573,0
2006-01-24,9.847,9.847,9.798,9.804,76432,0
2006-01-25,9.84,9.84,9.758,9.758,57433,0
2006-01-26,9.777,9.804,9.758,9.798,50218,0
2006-01-27,9.826,9.833,9.798,9.798,67154,0
2006-01-30,9.826,9.833,9.758,9.804,56698,0
2006-01-31,9.777,9.879,9.777,9.879,84384,0
2006-02-01,9.947,9.947,9.84,9.847,77612,0
2006-02-02,9.874,9.911,9.874,9.879,87035,0
2006-02-03,9.906,9.911,9.82,9.826,40202,0
2006-02-06,9.874,9.906,9.833,9.84,65681,0
2006-02-07,9.874,9.892,9.783,9.82,44621,0
2006-02-08,9.847,9.906,9.804,9.847,75693,0
2006-02-09,9.847,9.919,9.804,9.919,72460,0
2006-02-10,9.826,9.847,9.777,9.777,73628,0
2006-02-13,9.826,9.847,9.798,9.798,24593,0
2006-02-14,9.82,9.879,9.77,9.798,76580,0
2006-02-15,9.911,9.919,9.783,9.82,57289,0
2006-02-16,9.868,9.874,9.826,9.84,48745,0
2006-02-17,9.86,9.983,9.86,9.926,34015,0
2006-02-21,9.954,9.961,9.86,9.9,49774,0
2006-02-22,9.855,9.9,9.855,9.868,52430,0
2006-02-23,9.855,9.934,9.855,9.919,29894,0
2006-02-24,9.947,10.004,9.947,9.989,83501,0
2006-02-27,9.989,10.017,9.967,9.989,42117,0
2006-02-28,10.058,10.071,10.011,10.044,64650,0
2006-03-01,10.017,10.051,9.961,9.976,61705,0
2006-03-02,9.976,9.989,9.934,9.947,76726,0
2006-03-03,9.947,9.947,9.789,9.833,146685,0
2006-03-06,9.765,9.847,9.75,9.804,61859,0
2006-03-07,9.833,9.847,9.812,9.84,44917,0
2006-03-08,9.826,10.004,9.82,10.004,80563,0
2006-03-09,10.011,10.011,9.879,9.926,51687,0
2006-03-10,9.939,9.939,9.826,9.84,61705,0
2006-03-13,9.906,9.906,9.833,9.847,73043,0
2006-03-14,9.879,9.879,9.84,9.855,34463,0
2006-03-15,9.919,9.967,9.847,9.919,73628,0
2006-03-16,9.989,10.017,9.954,10.017,34015,0
2006-03-17,10.017,10.017,9.911,9.954,60233,0
2006-03-20,9.947,10.004,9.934,9.954,30184,0
2006-03-21,9.997,9.997,9.939,9.947,43303,0
2006-03-22,9.997,10.017,9.919,9.919,75256,0
2006-03-23,9.989,10.025,9.9,9.906,68037,0
2006-03-24,9.976,10.011,9.906,9.967,29016,0
2006-03-27,9.983,9.983,9.911,9.911,43303,0
2006-03-28,9.855,9.954,9.855,9.939,84239,0
2006-03-29,9.874,10.004,9.847,9.961,63034,0
2006-03-30,9.997,10.004,9.906,9.919,32696,0
2006-03-31,9.976,9.983,9.892,9.954,49928,0
2006-04-03,10.017,10.017,9.947,9.976,36227,0
2006-04-04,9.976,10.011,9.934,9.947,40351,0
2006-04-05,10.004,10.017,9.879,9.9,49486,0
2006-04-06,9.9,9.967,9.812,9.9,77024,0
2006-04-07,9.9,9.939,9.868,9.906,62440,0
2006-04-10,9.892,9.947,9.892,9.919,32992,0
2006-04-11,9.947,9.976,9.879,9.967,51101,0
2006-04-12,9.86,9.874,9.82,9.86,91904,0
2006-04-13,9.879,9.892,9.812,9.833,108833,0
2006-04-17,9.892,9.9,9.804,9.804,45361,0
2006-04-18,9.789,9.919,9.758,9.826,112219,0
2006-04-19,9.812,9.847,9.789,9.798,58908,0
2006-04-20,9.789,9.812,9.777,9.812,80256,0
2006-04-21,9.804,9.812,9.77,9.77,29604,0
2006-04-24,9.789,9.789,9.758,9.77,61859,0
2006-04-25,9.798,9.833,9.783,9.812,48599,0
2006-04-26,9.84,9.84,9.798,9.826,32992,0
2006-04-27,9.847,9.874,9.82,9.826,54787,0
2006-04-28,9.892,9.961,9.855,9.939,92636,0
2006-05-01,9.983,10.011,9.926,9.997,64062,0
2006-05-02,10.004,10.011,9.939,9.947,54638,0
2006-05-03,9.947,9.947,9.879,9.885,76432,0
2006-05-04,9.934,9.934,9.879,9.911,41675,0
2006-05-05,9.9,9.967,9.9,9.967,55968,0
2006-05-08,9.976,10.017,9.947,9.997,49928,0
2006-05-09,9.954,10.038,9.954,9.976,41973,0
2006-05-10,9.967,10.031,9.967,10.025,45066,0
2006-05-11,10.038,10.038,9.939,9.939,39029,0
2006-05-12,9.976,9.976,9.879,9.9,55082,0
2006-05-15,9.939,9.939,9.758,9.758,99114,0
2006-05-16,9.723,9.826,9.723,9.82,92039,0
2006-05-17,9.758,9.765,9.669,9.701,96610,0
2006-05-18,9.765,9.765,9.677,9.723,58025,0
2006-05-19,9.789,9.789,9.711,9.758,50805,0
2006-05-22,9.693,9.777,9.685,9.685,58025,0
2006-05-23,9.75,9.758,9.685,9.711,47271,0
2006-05-24,9.705,9.75,9.701,9.743,73784,0
2006-05-25,9.765,9.765,9.711,9.723,61561,0
2006-05-26,9.77,9.826,9.718,9.82,65094,0
2006-05-30,9.86,9.874,9.777,9.804,60233,0
2006-05-31,9.874,9.874,9.783,9.783,46092,0
2006-06-01,9.82,9.892,9.798,9.826,61705,0
2006-06-02,9.798,9.976,9.798,9.934,55816,0
2006-06-05,9.926,9.939,9.812,9.812,38586,0
2006-06-06,9.82,9.82,9.685,9.783,97345,0
2006-06-07,9.75,9.75,9.647,9.705,236806,0
2006-06-08,9.677,9.705,9.662,9.705,36227,0
2006-06-09,9.705,9.705,9.615,9.669,56109,0
2006-06-12,9.723,9.737,9.511,9.58,100000,0
2006-06-13,9.546,9.622,9.496,9.496,61120,0
2006-06-14,9.4791,9.572,9.4791,9.565,76289,0
2006-06-15,9.565,9.606,9.519,9.572,76289,0
2006-06-16,9.64,9.64,9.588,9.588,74375,0
2006-06-19,9.634,9.634,9.542,9.542,65388,0
2006-06-20,9.511,9.511,9.3379,9.3834,103966,0
2006-06-21,9.3742,9.4171,9.2351,9.2351,185268,0
2006-06-22,9.1737,9.207,9.0322,9.0322,208533,0
2006-06-23,9.0847,9.1321,9.0599,9.0599,76135,0
2006-06-26,9.1321,9.1613,9.0713,9.1263,65681,0
2006-06-27,9.0713,9.2904,9.0713,9.0994,82327,0
2006-06-28,9.1544,9.1991,9.039,9.0847,141817,0
2006-06-29,9.0994,9.1468,9.0912,9.1043,44035,0
2006-06-30,9.1679,9.1818,9.0994,9.1263,88515,0
2006-07-03,9.1613,9.2351,9.1613,9.2126,40351,0
2006-07-05,9.263,9.2964,9.1101,9.1991,74670,0
2006-07-06,9.2274,9.27,9.1857,9.2508,47714,0
2006-07-07,9.263,9.3448,9.263,9.3379,60085,0
2006-07-10,9.3954,9.3954,9.2351,9.3172,79526,0
2006-07-11,9.3448,9.3448,9.2964,9.2964,41973,0
2006-07-12,9.3644,9.3644,9.2964,9.3379,65533,0
2006-07-13,9.3834,9.4032,9.2508,9.2825,20766,0
2006-07-14,9.3025,9.3102,9.2274,9.2274,37853,0
2006-07-17,9.2126,9.2274,9.1321,9.1991,35639,0
2006-07-18,9.2274,9.2274,9.1263,9.1263,47130,0
2006-07-19,9.1468,9.2205,9.1321,9.1679,110154,0
2006-07-20,9.2205,9.2274,9.1679,9.2205,46688,0
2006-07-21,9.2205,9.27,9.207,9.2508,48599,0
2006-07-24,9.2351,9.3307,9.2351,9.3025,82617,0
2006-07-25,9.3379,9.3585,9.2964,9.3025,73628,0
2006-07-26,9.3379,9.3684,9.263,9.324,65533,0
2006-07-27,9.2904,9.4032,9.2904,9.3742,84239,0
2006-07-28,9.4436,9.4791,9.3874,9.4721,43737,0
2006-07-31,9.488,9.546,9.4436,9.519,76135,0
2006-08-01,9.546,9.565,9.519,9.557,58615,0
2006-08-02,9.627,9.634,9.572,9.596,99114,0
2006-08-03,9.601,9.601,9.551,9.551,55816,0
2006-08-04,9.531,9.634,9.531,9.622,64357,0
2006-08-07,9.58,9.622,9.546,9.572,39764,0
2006-08-08,9.627,9.634,9.565,9.58,23716,0
2006-08-09,9.601,9.622,9.542,9.565,28725,0
2006-08-10,9.557,9.572,9.535,9.542,22388,0
2006-08-11,9.572,9.588,9.542,9.58,21941,0
2006-08-14,9.551,9.588,9.546,9.565,15322,0
2006-08-15,9.572,9.615,9.565,9.565,49331,0
2006-08-16,9.601,9.634,9.596,9.596,12666,0
2006-08-17,9.58,9.634,9.58,9.601,29894,0
2006-08-18,9.669,9.669,9.627,9.634,24294,0
2006-08-21,9.64,9.669,9.601,9.622,31220,0
2006-08-22,9.58,9.705,9.58,9.64,72897,0
2006-08-23,9.711,9.718,9.685,9.693,71429,0
2006-08-24,9.743,9.743,9.685,9.718,38879,0
2006-08-25,9.718,9.743,9.718,9.737,57724,0
2006-08-28,9.693,9.77,9.693,9.765,50508,0
2006-08-29,9.77,9.777,9.743,9.75,80114,0
2006-08-30,9.75,9.826,9.743,9.812,70103,0
2006-08-31,9.812,9.847,9.777,9.812,47861,0
2006-09-01,9.765,9.826,9.765,9.812,34463,0
2006-09-05,9.868,9.919,9.804,9.826,60085,0
2006-09-06,9.84,9.84,9.73,9.765,50508,0
2006-09-07,9.758,9.833,9.743,9.812,64215,0
2006-09-08,9.879,9.879,9.812,9.847,61859,0
2006-09-11,9.847,9.86,9.804,9.833,32539,0
2006-09-12,9.833,9.84,9.804,9.804,35933,0
2006-09-13,9.789,9.798,9.685,9.73,61120,0
2006-09-14,9.737,9.75,9.677,9.677,59208,0
2006-09-15,9.718,9.77,9.701,9.737,20324,0
2006-09-18,9.777,9.777,9.705,9.705,44917,0
2006-09-19,9.758,9.765,9.705,9.73,40943,0
2006-09-20,9.723,9.75,9.606,9.685,102794,0
2006-09-21,9.64,9.743,9.64,9.73,68925,0
2006-09-22,9.73,9.789,9.73,9.743,20911,0
2006-09-25,9.77,9.798,9.758,9.798,32539,0
2006-09-26,9.789,9.84,9.789,9.812,48151,0
2006-09-27,9.826,9.84,9.765,9.783,108833,0
2006-09-28,9.812,9.812,9.64,9.765,122530,0
2006-09-29,9.77,9.783,9.758,9.765,37990,0
2006-10-02,9.798,9.804,9.75,9.758,31368,0
2006-10-03,9.789,9.789,9.73,9.77,42710,0
2006-10-04,9.77,9.789,9.73,9.737,59208,0
2006-10-05,9.77,9.77,9.718,9.743,57587,0
2006-10-06,9.758,9.777,9.711,9.765,32402,0
2006-10-09,9.77,9.783,9.737,9.743,34760,0
2006-10-10,9.75,9.758,9.723,9.758,42265,0
2006-10-11,9.758,9.765,9.711,9.718,28572,0
2006-10-12,9.723,9.723,9.662,9.701,54196,0
2006-10-13,9.743,9.743,9.606,9.606,114579,0
2006-10-16,9.551,9.677,9.551,9.654,55523,0
2006-10-17,9.654,9.737,9.654,9.737,77612,0
2006-10-18,9.701,9.765,9.693,9.73,58317,0
2006-10-19,9.723,9.783,9.711,9.765,40351,0
2006-10-20,9.711,9.77,9.711,9.77,35052,0
2006-10-23,9.765,9.798,9.711,9.743,67446,0
2006-10-24,9.743,9.833,9.73,9.812,65388,0
2006-10-25,9.833,9.847,9.789,9.826,54339,0
2006-10-26,9.847,9.885,9.84,9.86,59791,0
2006-10-27,9.926,9.939,9.911,9.934,24003,0
2006-10-30,9.967,9.976,9.9,9.954,49635,0
2006-10-31,9.911,9.997,9.911,9.939,70979,0
2006-11-01,9.926,10.011,9.926,10.004,54339,0
2006-11-02,9.997,10.004,9.885,9.926,109269,0
2006-11-03,9.868,9.926,9.833,9.906,56109,0
2006-11-06,9.926,9.926,9.868,9.879,41675,0
2006-11-07,9.911,9.911,9.879,9.892,36227,0
2006-11-08,9.906,9.906,9.855,9.855,73195,0
2006-11-09,9.783,9.847,9.783,9.826,102794,0
2006-11-10,9.804,9.82,9.783,9.82,36083,0
2006-11-13,9.812,9.847,9.812,9.833,48015,0
2006-11-14,9.874,9.947,9.86,9.934,48303,0
2006-11-15,9.906,9.934,9.868,9.9,46243,0
2006-11-16,9.86,9.911,9.855,9.9,92039,0
2006-11-17,9.934,9.954,9.919,9.934,21060,0
2006-11-20,9.9,9.926,9.892,9.892,24737,0
2006-11-21,9.892,9.961,9.892,9.919,27101,0
2006-11-22,9.947,9.954,9.855,9.892,48303,0
2006-11-24,9.892,9.934,9.885,9.934,26511,0
2006-11-27,9.919,9.947,9.855,9.947,40055,0
2006-11-28,9.947,9.967,9.892,9.892,32836,0
2006-11-29,9.9,9.926,9.885,9.919,39907,0
2006-11-30,9.926,9.947,9.919,9.947,14438,0
2006-12-01,9.934,10.011,9.919,10.011,31520,0
2006-12-04,10.038,10.064,9.926,9.961,49486,0
2006-12-05,10.017,10.017,9.954,9.983,38586,0
2006-12-06,9.906,9.919,9.86,9.879,59050,0
2006-12-07,9.911,9.919,9.879,9.879,25187,0
2006-12-08,9.934,9.947,9.879,9.911,42117,0
2006-12-11,9.961,9.961,9.879,9.879,18556,0
2006-12-12,9.9,9.939,9.855,9.906,105301,0
2006-12-13,9.812,9.847,9.677,9.685,113983,0
2006-12-14,9.701,9.737,9.622,9.622,43593,0
2006-12-15,9.693,9.765,9.615,9.615,51986,0
2006-12-18,9.669,9.711,9.572,9.58,51842,0
2006-12-19,9.64,9.64,9.504,9.524,91598,0
2006-12-20,9.565,9.565,9.488,9.531,98079,0
2006-12-21,9.535,9.58,9.511,9.551,58463,0
2006-12-22,9.596,9.601,9.542,9.551,37990,0
2006-12-26,9.601,9.627,9.557,9.588,36227,0
2006-12-27,9.622,9.634,9.58,9.588,32248,0
2006-12-28,9.606,9.622,9.572,9.601,46688,0
2006-12-29,9.601,9.662,9.596,9.627,78935,0
2007-01-03,9.64,9.743,9.64,9.743,57289,0
2007-01-04,9.701,9.73,9.669,9.701,40202,0
2007-01-05,9.669,9.711,9.64,9.677,20324,0
2007-01-08,9.677,9.677,9.615,9.669,34896,0
2007-01-09,9.669,9.701,9.615,9.677,55671,0
2007-01-10,9.677,9.711,9.647,9.677,60233,0
2007-01-11,9.64,9.669,9.622,9.627,58908,0
2007-01-12,9.622,9.647,9.588,9.634,67004,0
2007-01-16,9.615,9.64,9.58,9.601,80996,0
2007-01-17,9.606,9.634,9.588,9.606,36672,0
2007-01-18,9.627,9.647,9.606,9.647,29163,0
2007-01-19,9.662,9.662,9.588,9.634,47130,0
2007-01-22,9.622,9.662,9.601,9.606,69952,0
2007-01-23,9.615,9.64,9.588,9.588,29304,0
2007-01-24,9.64,9.64,9.588,9.596,20766,0
2007-01-25,9.557,9.606,9.557,9.58,53756,0
2007-01-26,9.58,9.601,9.572,9.572,37409,0
2007-01-29,9.588,9.622,9.557,9.572,84530,0
2007-01-30,9.572,9.606,9.546,9.572,60822,0
2007-01-31,9.551,9.601,9.542,9.565,45659,0
2007-02-01,9.572,9.606,9.572,9.596,29453,0
2007-02-02,9.606,9.622,9.557,9.557,45507,0
2007-02-05,9.565,9.615,9.557,9.606,130921,0
2007-02-06,9.634,9.634,9.596,9.606,32402,0
2007-02-07,9.596,9.634,9.572,9.588,73924,0
2007-02-08,9.601,9.654,9.572,9.615,80256,0
2007-02-09,9.627,9.627,9.542,9.596,114281,0
2007-02-12,9.606,9.627,9.557,9.58,31818,0
2007-02-13,9.572,9.572,9.535,9.542,35345,0
2007-02-14,9.524,9.572,9.524,9.546,71429,0
2007-02-15,9.557,9.572,9.535,9.565,21649,0
2007-02-16,9.565,9.565,9.524,9.531,68183,0
2007-02-20,9.531,9.557,9.524,9.542,32696,0
2007-02-21,9.531,9.565,9.519,9.531,34310,0
2007-02-22,9.557,9.565,9.524,9.531,35345,0
2007-02-23,9.531,9.551,9.511,9.531,40943,0
2007-02-26,9.535,9.542,9.511,9.531,64944,0
2007-02-27,9.511,9.557,9.511,9.531,84384,0
2007-02-28,9.557,9.565,9.542,9.546,29604,0
2007-03-01,9.557,9.565,9.531,9.535,40943,0
2007-03-02,9.551,9.565,9.524,9.524,35639,0
2007-03-05,9.551,9.565,9.524,9.542,107654,0
2007-03-06,9.542,9.58,9.542,9.565,67304,0
2007-03-07,9.565,9.588,9.565,9.572,88217,0
2007-03-08,9.596,9.601,9.557,9.596,70399,0
2007-03-09,9.551,9.606,9.546,9.551,72159,0
2007-03-12,9.572,9.588,9.546,9.588,39171,0
2007-03-13,9.588,9.596,9.551,9.588,70544,0
2007-03-14,9.622,9.622,9.551,9.588,61999,0
2007-03-15,9.588,9.601,9.565,9.601,53609,0
2007-03-16,9.606,9.615,9.511,9.542,62440,0
2007-03-19,9.542,9.572,9.531,9.546,49774,0
2007-03-20,9.565,9.606,9.546,9.572,30635,0
2007-03-21,9.601,9.627,9.572,9.606,69514,0
2007-03-22,9.606,9.634,9.606,9.627,16790,0
2007-03-23,9.669,9.685,9.654,9.654,42857,0
2007-03-26,9.647,9.685,9.647,9.654,40351,0
2007-03-27,9.677,9.701,9.64,9.654,85119,0
2007-03-28,9.693,9.711,9.662,9.685,33729,0
2007-03-29,9.711,9.73,9.701,9.701,24593,0
2007-03-30,9.669,9.718,9.669,9.669,70841,0
2007-04-02,9.669,9.701,9.622,9.64,65094,0
2007-04-03,9.606,9.654,9.606,9.654,54932,0
2007-04-04,9.647,9.705,9.647,9.701,45066,0
2007-04-05,9.677,9.73,9.669,9.718,36227,0
2007-04-09,9.723,9.73,9.669,9.711,65681,0
2007-04-10,9.711,9.737,9.654,9.685,50071,0
2007-04-11,9.711,9.718,9.669,9.693,52722,0
2007-04-12,9.634,9.685,9.622,9.622,44035,0
2007-04-13,9.58,9.64,9.58,9.622,57587,0
2007-04-16,9.634,9.654,9.557,9.572,87481,0
2007-04-17,9.606,9.627,9.572,9.58,54055,0
2007-04-18,9.596,9.627,9.572,9.58,73924,0
2007-04-19,9.58,9.677,9.58,9.654,68925,0
2007-04-20,9.677,9.743,9.662,9.718,155517,0
2007-04-23,9.737,9.812,9.737,9.758,152280,0
2007-04-24,9.77,9.77,9.677,9.701,70250,0
2007-04-25,9.64,9.743,9.64,9.718,77465,0
2007-04-26,9.718,10.058,9.705,9.737,59791,0
2007-04-27,9.711,9.798,9.711,9.783,98079,0
2007-04-30,9.765,9.783,9.743,9.743,33577,0
2007-05-01,9.77,9.847,9.77,9.783,81291,0
2007-05-02,9.783,9.812,9.777,9.789,94108,0
2007-05-03,9.826,9.84,9.789,9.812,47420,0
2007-05-04,9.812,9.84,9.812,9.833,26511,0
2007-05-07,9.84,9.847,9.804,9.812,48151,0
2007-05-08,9.833,9.847,9.783,9.798,47130,0
2007-05-09,9.777,9.82,9.758,9.77,60233,0
2007-05-10,9.783,9.84,9.777,9.783,67888,0
2007-05-11,9.777,9.804,9.75,9.758,43593,0
2007-05-14,9.777,9.804,9.75,9.75,30487,0
2007-05-15,9.75,9.783,9.743,9.75,66424,0
2007-05-16,9.75,9.777,9.737,9.737,29894,0
2007-05-17,9.75,9.77,9.711,9.711,24160,0
2007-05-18,9.73,9.758,9.705,9.718,33283,0
2007-05-21,9.737,9.743,9.654,9.662,49774,0
2007-05-22,9.662,9.705,9.615,9.615,65681,0
2007-05-23,9.634,9.647,9.58,9.615,58615,0
2007-05-24,9.557,9.627,9.557,9.596,55523,0
2007-05-25,9.634,9.647,9.606,9.615,48599,0
2007-05-29,9.596,9.662,9.588,9.64,34896,0
2007-05-30,9.622,9.662,9.596,9.622,83942,0
2007-05-31,9.654,9.654,9.596,9.601,44771,0
2007-06-01,9.705,9.705,9.627,9.627,38289,0
2007-06-04,9.634,9.662,9.596,9.596,68775,0
2007-06-05,9.565,9.627,9.557,9.557,59343,0
2007-06-06,9.546,9.596,9.535,9.565,51251,0
2007-06-07,9.572,9.572,9.4032,9.4101,64507,0
2007-06-08,9.4357,9.504,9.3834,9.4506,84825,0
2007-06-11,9.4721,9.4791,9.3874,9.4101,30049,0
2007-06-12,9.4171,9.4288,9.3516,9.3516,83501,0
2007-06-13,9.27,9.3644,9.2428,9.3379,107362,0
2007-06-14,9.324,9.3379,9.27,9.2825,56847,0
2007-06-15,9.2964,9.3102,9.2572,9.2904,62884,0
2007-06-18,9.3025,9.3172,9.27,9.2964,35639,0
2007-06-19,9.2572,9.3516,9.2572,9.324,57881,0
2007-06-20,9.275,9.3102,9.27,9.27,36820,0
2007-06-21,9.27,9.3172,9.27,9.2904,43593,0
2007-06-22,9.2964,9.3025,9.2351,9.3025,49774,0
2007-06-25,9.3379,9.3379,9.2351,9.263,45507,0
2007-06-26,9.2351,9.263,9.2205,9.2428,40351,0
2007-06-27,9.2428,9.27,9.2205,9.2205,72605,0
2007-06-28,9.2274,9.263,9.1991,9.2205,41825,0
2007-06-29,9.263,9.3172,9.2274,9.3172,77759,0
2007-07-02,9.3172,9.324,9.275,9.3172,56991,0
2007-07-03,9.3379,9.3379,9.275,9.2964,61859,0
2007-07-05,9.2351,9.263,9.1857,9.1857,164498,0
2007-07-06,9.1818,9.1857,9.1392,9.1737,80409,0
2007-07-09,9.1544,9.207,9.1468,9.1818,51251,0
2007-07-10,9.1737,9.1991,9.1737,9.1914,54489,0
2007-07-11,9.1991,9.2351,9.0847,9.1043,124588,0
2007-07-12,9.0994,9.0994,8.9857,8.9857,59942,0
2007-07-13,8.9857,9.0039,8.9197,8.9197,127829,0
2007-07-16,8.9068,9.0103,8.9068,9.0039,116783,0
2007-07-17,8.9783,9.0039,8.9134,8.9422,173189,0
2007-07-18,8.935,8.9972,8.935,8.9783,76726,0
2007-07-19,8.9783,9.0103,8.9783,8.9783,58908,0
2007-07-20,8.9972,9.039,8.9914,9.0322,47568,0
2007-07-23,9.0847,9.0912,9.024,9.0449,78935,0
2007-07-24,9.052,9.0599,8.9649,8.9972,61859,0
2007-07-25,8.9972,9.0322,8.935,8.935,105005,0
2007-07-26,8.935,9.1321,8.9001,9.0666,136960,0
2007-07-27,9.024,9.1043,8.9715,9.0103,137257,0
2007-07-30,8.9857,9.0847,8.9857,9.0666,61265,0
2007-07-31,9.0994,9.0994,9.0103,9.0103,48599,0
2007-08-01,9.0322,9.0666,9.0039,9.0322,72460,0
2007-08-02,9.0039,9.0912,9.0039,9.0847,77612,0
2007-08-03,9.0847,9.1468,9.0713,9.1177,52131,0
2007-08-06,9.1101,9.1544,9.0599,9.0713,68480,0
2007-08-07,9.1043,9.1263,9.0599,9.0847,59208,0
2007-08-08,9.0994,9.1043,9.0713,9.0768,28121,0
2007-08-09,9.0666,9.0994,9.0039,9.0103,52722,0
2007-08-10,8.9422,9.024,8.9273,8.9649,116344,0
2007-08-13,8.9273,8.9715,8.9068,8.9068,61265,0
2007-08-14,8.9068,8.9649,8.8768,8.8768,58463,0
2007-08-15,8.8946,8.8946,8.7601,8.7601,111040,0
2007-08-16,8.7813,8.7813,8.2514,8.6238,102208,0
2007-08-17,8.7601,8.826,8.6914,8.7813,58908,0
2007-08-20,8.8196,8.8901,8.7526,8.8326,33433,0
2007-08-21,8.826,8.826,8.7256,8.8196,72605,0
2007-08-22,8.826,8.8901,8.826,8.869,73924,0
2007-08-23,8.9001,9.0039,8.8768,8.9577,63618,0
2007-08-24,8.9649,9.0322,8.9273,9.0039,61999,0
2007-08-27,9.0039,9.0322,8.9577,8.9972,81583,0
2007-08-28,9.0103,9.0103,8.9273,8.9273,42117,0
2007-08-29,8.9577,9.0449,8.9273,9.0322,98813,0
2007-08-30,9.024,9.0847,9.024,9.052,33141,0
2007-08-31,9.0847,9.1613,9.0847,9.0912,45507,0
2007-09-04,9.1177,9.1263,9.0847,9.1043,39029,0
2007-09-05,9.1101,9.1544,9.0847,9.1177,79965,0
2007-09-06,9.1392,9.2508,9.1392,9.2274,94247,0
2007-09-07,9.2351,9.3585,9.207,9.324,69805,0
2007-09-10,9.27,9.4032,9.27,9.3684,60527,0
2007-09-11,9.3874,9.3954,9.324,9.324,71429,0
2007-09-12,9.3379,9.3379,9.2572,9.2572,29743,0
2007-09-13,9.2428,9.2428,9.0666,9.0666,79526,0
2007-09-14,9.0847,9.1263,9.0449,9.0449,52722,0
2007-09-17,9.0666,9.0768,9.052,9.0599,26067,0
2007-09-18,9.1043,9.1468,9.024,9.1043,50218,0
2007-09-19,9.1737,9.1737,9.0768,9.0912,45066,0
2007-09-20,9.1468,9.1468,8.9422,8.9422,60378,0
2007-09-21,8.9068,9.0599,8.9068,8.9649,73492,0
2007-09-24,8.9649,9.0103,8.9499,8.9783,65827,0
2007-09-25,8.9649,9.052,8.9649,9.0181,66715,0
2007-09-26,9.0103,9.0666,9.0039,9.0666,67601,0
2007-09-27,9.0322,9.0449,8.9857,9.0039,127682,0
2007-09-28,8.9499,9.0449,8.9499,9.0103,69362,0
2007-10-01,9.024,9.052,8.9972,9.0322,94845,0
2007-10-02,9.052,9.052,8.9914,9.0181,43882,0
2007-10-03,9.0322,9.0599,9.0039,9.0322,59343,0
2007-10-04,9.052,9.0768,8.9972,9.0599,78053,0
2007-10-05,9.0768,9.0768,8.9577,8.9914,109269,0
2007-10-08,9.0039,9.0181,8.9783,8.9783,37703,0
2007-10-09,8.9972,9.0181,8.9783,9.0103,44476,0
2007-10-10,9.0103,9.0449,8.9914,9.0181,52874,0
2007-10-11,8.9783,8.9857,8.935,8.9422,64507,0
2007-10-12,8.9649,8.9783,8.9273,8.9273,69952,0
2007-10-15,8.9649,8.9715,8.9134,8.9197,83942,0
2007-10-16,8.9422,8.9577,8.9001,8.9273,53897,0
2007-10-17,8.9649,8.9649,8.9068,8.9273,63916,0
2007-10-18,8.9577,9.024,8.9134,9.0039,119291,0
2007-10-19,9.0039,9.0599,8.9972,9.052,56406,0
2007-10-22,9.0449,9.0666,9.0181,9.052,45659,0
2007-10-23,9.0666,9.0768,9.024,9.0322,88515,0
2007-10-24,9.0599,9.0847,8.9715,8.9715,44476,0
2007-10-25,8.9649,8.9972,8.9499,8.9499,26067,0
2007-10-26,8.9273,8.9914,8.8901,8.9197,54339,0
2007-10-29,8.9649,8.9914,8.9273,8.9422,44331,0
2007-10-30,8.9715,9.0039,8.9273,8.9273,63473,0
2007-10-31,8.935,8.9972,8.9197,8.935,75106,0
2007-11-01,8.9577,8.9649,8.9068,8.9499,55369,0
2007-11-02,8.9499,9.0181,8.935,8.9499,54787,0
2007-11-05,8.7456,8.9649,8.7456,8.9001,62889,0
2007-11-06,8.826,8.9273,8.826,8.8616,66426,0
2007-11-07,8.869,8.8901,8.7813,8.7813,54196,0
2007-11-08,8.8124,8.826,8.7256,8.7601,93071,0
2007-11-09,8.7738,8.7951,8.6914,8.6914,66122,0
2007-11-12,8.7046,8.7456,8.6238,8.6914,36672,0
2007-11-13,8.6238,8.7256,8.6034,8.6238,116196,0
2007-11-14,8.6361,8.6361,8.5348,8.5556,391881,0
2007-11-15,8.5766,8.5766,8.5148,8.5213,62588,0
2007-11-16,8.5556,8.6295,8.5078,8.6111,120609,0
2007-11-19,8.5556,8.5766,8.5213,8.5213,58764,0
2007-11-20,8.5913,8.6568,8.5279,8.5704,75401,0
2007-11-21,8.5766,8.6111,8.5078,8.5078,154044,0
2007-11-23,8.4664,8.5619,8.4664,8.4869,116784,0
2007-11-26,8.473,8.5913,8.473,8.5148,187026,0
2007-11-27,8.5213,8.6495,8.5148,8.5974,192776,0
2007-11-28,8.5837,8.6568,8.5619,8.5766,206323,0
2007-11-29,8.6111,8.6766,8.5619,8.6169,137549,0
2007-11-30,8.6568,8.6914,8.5974,8.6238,153751,0
2007-12-03,8.6629,8.6992,8.6295,8.67,169071,0
2007-12-04,8.6361,8.7667,8.6361,8.739,101320,0
2007-12-05,8.8196,8.8467,8.7119,8.7119,181585,0
2007-12-06,8.7046,8.7738,8.6766,8.6992,230328,0
2007-12-07,8.7456,8.7601,8.6495,8.6495,174442,0
2007-12-10,8.6629,8.7256,8.6495,8.6568,261177,0
2007-12-11,8.6568,8.6914,8.6295,8.6421,185412,0
2007-12-12,8.6568,8.67,8.5213,8.5279,284965,0
2007-12-13,8.5766,8.5913,8.4812,8.4997,183943,0
2007-12-14,8.5078,8.5619,8.447,8.447,227536,0
2007-12-17,8.447,8.5279,8.447,8.4542,221643,0
2007-12-18,8.4812,8.5148,8.4664,8.4997,197638,0
2007-12-19,8.5486,8.5486,8.447,8.4542,345790,0
2007-12-20,8.4542,8.5279,8.4542,8.473,256546,0
2007-12-21,8.5213,8.5348,8.4599,8.4812,262000,0
2007-12-24,8.5078,8.6421,8.5078,8.5837,210589,0
2007-12-26,8.6361,8.6839,8.5913,8.6238,232641,0
2007-12-27,8.6568,8.6914,8.6169,8.6295,199102,0
2007-12-28,8.8616,8.8901,8.6839,8.7256,262137,0
2007-12-31,8.7456,8.8124,8.7325,8.7813,180791,0
2008-01-02,8.7951,8.8616,8.739,8.8616,180997,0
2008-01-03,8.8616,9.024,8.8616,8.9783,241081,0
2008-01-04,9.0768,9.0768,8.9914,9.024,104563,0
2008-01-07,9.0322,9.1321,9.0181,9.1043,60677,0
2008-01-08,9.1392,9.1544,9.1043,9.1177,100846,0
2008-01-09,9.1468,9.1818,9.1321,9.1392,49192,0
2008-01-10,9.1544,9.263,9.1321,9.2428,135924,0
2008-01-11,9.2351,9.2508,9.1857,9.207,84239,0
2008-01-14,9.1818,9.2508,9.1818,9.207,116317,0
2008-01-15,9.207,9.27,9.1991,9.2572,62151,0
2008-01-16,9.27,9.3025,9.2274,9.2428,75256,0
2008-01-17,9.2572,9.2572,9.1043,9.1818,100140,0
2008-01-18,9.1818,9.2205,8.9972,9.0912,169290,0
2008-01-22,8.8901,9.2126,8.8467,9.1544,139757,0
2008-01-23,9.2205,9.3307,9.1613,9.3102,79230,0
2008-01-24,9.3954,9.3954,9.3025,9.3644,120006,0
2008-01-25,9.324,9.324,9.2508,9.275,40648,0
2008-01-28,9.1991,9.3025,9.1991,9.2904,96756,0
2008-01-29,9.2904,9.3102,9.2572,9.2964,73924,0
2008-01-30,9.2964,9.324,9.2428,9.2508,70979,0
2008-01-31,9.2904,9.2904,9.1321,9.1857,83208,0
2008-02-01,9.2274,9.263,9.2126,9.2428,42265,0
2008-02-04,9.2964,9.2964,9.1991,9.1991,83208,0
2008-02-05,9.207,9.2351,9.1679,9.2205,64215,0
2008-02-06,9.263,9.2825,9.1991,9.1991,91165,0
2008-02-07,9.2126,9.2351,9.1392,9.1544,86742,0
2008-02-08,9.1177,9.1857,9.1177,9.1544,53165,0
2008-02-11,9.1991,9.1991,9.1468,9.1857,14283,0
2008-02-12,9.1818,9.2351,9.1679,9.1737,57881,0
2008-02-13,9.1679,9.1818,8.8768,8.935,185045,0
2008-02-14,8.935,8.935,8.6568,8.7456,354772,0
2008-02-15,8.7192,8.7192,8.5348,8.6914,209901,0
2008-02-19,8.7601,8.8768,8.7601,8.84,115467,0
2008-02-20,8.84,8.84,8.7601,8.7738,52874,0
2008-02-21,8.7526,8.7738,8.6914,8.739,102900,0
2008-02-22,8.7813,8.7813,8.6169,8.6839,133803,0
2008-02-25,8.7256,8.8326,8.7256,8.8326,58025,0
2008-02-26,8.84,8.84,8.7601,8.7601,73951,0
2008-02-27,8.7738,8.7813,8.6766,8.7526,71015,0
2008-02-28,8.8026,8.8026,8.6034,8.6238,95444,0
2008-02-29,8.5556,8.5556,8.3658,8.4599,200876,0
2008-03-03,8.4812,8.6111,8.473,8.5766,80563,0
2008-03-04,8.6766,8.6839,8.447,8.6238,181737,0
2008-03-05,8.826,8.826,8.6839,8.7119,140205,0
2008-03-06,8.7601,8.7601,8.4997,8.5837,173340,0
2008-03-07,8.5974,8.6361,8.5766,8.6169,84087,0
2008-03-10,8.6421,8.67,8.4869,8.5619,167298,0
2008-03-11,8.6295,8.6629,8.5078,8.5348,93809,0
2008-03-12,8.4599,8.5213,8.4281,8.4664,116488,0
2008-03-13,8.473,8.5078,8.421,8.4281,103965,0
2008-03-14,8.447,8.4599,8.3519,8.3729,66559,0
2008-03-17,8.3237,8.3519,8.2373,8.2703,63329,0
2008-03-18,8.2703,8.4068,8.2703,8.344,67888,0
2008-03-19,8.3658,8.4019,8.3578,8.394,18116,0
2008-03-20,8.394,8.394,8.3369,8.3802,70688,0
2008-03-24,8.3802,8.4404,8.3802,8.421,87189,0
2008-03-25,8.3868,8.4542,8.3868,8.4542,113652,0
2008-03-26,8.421,8.5486,8.4141,8.5279,132542,0
2008-03-27,8.5556,8.6839,8.5556,8.6421,130188,0
2008-03-28,8.6568,8.6914,8.6568,8.6766,34015,0
2008-03-31,8.6169,8.6839,8.6169,8.6568,67304,0
2008-04-01,8.6766,8.7046,8.6629,8.67,53316,0
2008-04-02,8.6421,8.6914,8.6295,8.6914,58463,0
2008-04-03,8.6495,8.739,8.6495,8.6914,65094,0
2008-04-04,8.7192,8.7601,8.6839,8.7192,61859,0
2008-04-07,8.7526,8.7951,8.7046,8.7046,92486,0
2008-04-08,8.7119,8.739,8.6766,8.6766,32836,0
2008-04-09,8.7256,8.7667,8.7119,8.7526,95288,0
2008-04-10,8.7456,8.8467,8.7456,8.8467,55231,0
2008-04-11,8.8543,8.8834,8.8196,8.8196,125200,0
2008-04-14,8.8616,8.8768,8.7951,8.8026,56359,0
2008-04-15,8.8326,8.8326,8.7046,8.8026,70560,0
2008-04-16,8.7813,8.84,8.7813,8.84,35639,0
2008-04-17,8.8616,8.869,8.8326,8.869,57881,0
2008-04-18,8.869,8.8901,8.826,8.826,53573,0
2008-04-21,8.8616,8.8616,8.8124,8.8124,29448,0
2008-04-22,8.8196,8.8616,8.8076,8.8124,57289,0
2008-04-23,8.8467,8.8616,8.826,8.84,31931,0
2008-04-24,8.8326,8.8768,8.8196,8.84,41085,0
2008-04-25,8.8196,8.8196,8.7325,8.7738,117779,0
2008-04-28,8.8076,8.8076,8.7526,8.7526,48810,0
2008-04-29,8.7192,8.7813,8.7192,8.7738,57149,0
2008-04-30,8.7813,8.8196,8.7667,8.8196,61984,0
2008-05-01,8.826,8.8326,8.7879,8.7951,28319,0
2008-05-02,8.8326,8.84,8.8076,8.826,33197,0
2008-05-05,8.826,8.8616,8.8076,8.8124,46202,0
2008-05-06,8.8076,8.8467,8.7951,8.8026,61331,0
2008-05-07,8.7667,8.8196,8.7667,8.8076,49556,0
2008-05-08,8.7951,8.8326,8.7879,8.8124,38276,0
2008-05-09,8.8124,8.8616,8.7951,8.8467,89901,0
2008-05-12,8.9857,9.1321,8.9001,8.9273,167157,0
2008-05-13,8.8834,8.935,8.8834,8.8901,41812,0
2008-05-14,8.869,8.9422,8.869,8.9197,66274,0
2008-05-15,8.9068,8.9499,8.8768,8.9134,24662,0
2008-05-16,8.9134,8.9649,8.9134,8.9197,41468,0
2008-05-19,8.9783,8.9783,8.9001,8.9134,51178,0
2008-05-20,8.8946,8.9499,8.8946,8.9197,29420,0
2008-05-21,8.9001,8.9499,8.9001,8.9197,34820,0
2008-05-22,8.9001,8.9422,8.8196,8.8616,107985,0
2008-05-23,8.826,8.8834,8.826,8.826,61642,0
2008-05-27,8.8543,8.8834,8.8326,8.84,39004,0
2008-05-28,8.7951,8.9197,8.7951,8.8901,60973,0
2008-05-29,8.9649,8.9649,8.9134,8.9134,51121,0
2008-05-30,8.8616,8.9273,8.8616,8.9197,28467,0
2008-06-02,8.9499,8.9783,8.9422,8.9577,29515,0
2008-06-03,8.935,8.9715,8.9068,8.9197,91877,0
2008-06-04,8.9134,8.9422,8.826,8.826,97560,0
2008-06-05,8.7667,8.8901,8.7667,8.8616,75469,0
2008-06-06,8.8467,8.869,8.8196,8.826,54647,0
2008-06-09,8.7879,8.84,8.7119,8.7526,324801,0
2008-06-10,8.7325,8.7601,8.67,8.67,69445,0
2008-06-11,8.6568,8.7046,8.6295,8.6495,114239,0
2008-06-12,8.6034,8.6169,8.4281,8.5279,148508,0
2008-06-13,8.5078,8.5974,8.5078,8.5766,82456,0
2008-06-16,8.5619,8.6361,8.5279,8.5433,100225,0
2008-06-17,8.5837,8.5837,8.473,8.5078,50110,0
2008-06-18,8.4869,8.5279,8.4869,8.5213,124349,0
2008-06-19,8.5148,8.5619,8.5148,8.5348,44775,0
2008-06-20,8.5704,8.5704,8.421,8.4404,52129,0
2008-06-23,8.4812,8.4812,8.394,8.394,112777,0
2008-06-24,8.3658,8.4812,8.3658,8.4068,65827,0
2008-06-25,8.394,8.4944,8.394,8.4599,68160,0
2008-06-26,8.3729,8.4599,8.3658,8.394,54536,0
2008-06-27,8.394,8.4068,8.3237,8.3802,76474,0
2008-06-30,8.3658,8.4141,8.3658,8.4141,35796,0
2008-07-01,8.4141,8.421,8.3729,8.3802,62946,0
2008-07-02,8.3868,8.4944,8.3868,8.4944,65475,0
2008-07-03,8.4812,8.4944,8.447,8.473,45070,0
2008-07-07,8.4542,8.4812,8.4281,8.4281,62751,0
2008-07-08,8.4404,8.4944,8.4404,8.4869,104227,0
2008-07-09,8.4869,8.5148,8.473,8.4997,36613,0
2008-07-10,8.4997,8.5213,8.4997,8.5078,26471,0
2008-07-11,8.4869,8.5148,8.4664,8.4997,80419,0
2008-07-14,8.5148,8.5148,8.4068,8.4068,87296,0
2008-07-15,8.3298,8.3729,8.2832,8.2832,121154,0
2008-07-16,8.2649,8.3369,8.2441,8.3099,60310,0
2008-07-17,8.3049,8.421,8.2972,8.3802,82810,0
2008-07-18,8.3578,8.421,8.3171,8.3171,65424,0
2008-07-21,8.3171,8.344,8.2775,8.2972,54532,0
2008-07-22,8.3237,8.3658,8.29,8.3578,57827,0
2008-07-23,8.3578,8.394,8.29,8.3171,77121,0
2008-07-24,8.3171,8.3519,8.29,8.3298,91088,0
2008-07-25,8.3171,8.3802,8.3171,8.344,97350,0
2008-07-28,8.3171,8.3802,8.3171,8.344,57660,0
2008-07-29,8.344,8.4019,8.344,8.3578,46547,0
2008-07-30,8.394,8.4019,8.3658,8.3658,56922,0
2008-07-31,8.3729,8.4068,8.3369,8.3729,39526,0
2008-08-01,8.3729,8.4354,8.3729,8.4068,38298,0
2008-08-04,8.447,8.447,8.4068,8.4141,60010,0
2008-08-05,8.394,8.473,8.3868,8.4542,93954,0
2008-08-06,8.447,8.4542,8.421,8.4281,18599,0
2008-08-07,8.421,8.4404,8.3802,8.394,38175,0
2008-08-08,8.4019,8.4664,8.394,8.4354,49580,0
2008-08-11,8.4068,8.4997,8.4068,8.4542,65149,0
2008-08-12,8.5148,8.5148,8.4141,8.447,59332,0
2008-08-13,8.3802,8.4354,8.3729,8.394,44702,0
2008-08-14,8.447,8.447,8.3802,8.3868,28052,0
2008-08-15,8.3802,8.4019,8.3237,8.3578,55140,0
2008-08-18,8.3578,8.4141,8.3519,8.3658,61015,0
2008-08-19,8.3802,8.3802,8.3369,8.3802,25109,0
2008-08-20,8.3658,8.3868,8.3049,8.3099,47210,0
2008-08-21,8.3729,8.3802,8.3171,8.3171,29638,0
2008-08-22,8.3171,8.3519,8.2832,8.2832,71623,0
2008-08-25,8.2775,8.3171,8.2649,8.2775,63173,0
2008-08-26,8.2583,8.2832,8.2514,8.2703,77413,0
2008-08-27,8.2832,8.3369,8.2775,8.3237,113181,0
2008-08-28,8.3171,8.394,8.3171,8.3578,75836,0
2008-08-29,8.344,8.3658,8.3369,8.3369,26881,0
2008-09-02,8.3369,8.3729,8.3369,8.3519,43724,0
2008-09-03,8.3519,8.3729,8.3049,8.3171,112957,0
2008-09-04,8.3171,8.3578,8.2972,8.3369,108515,0
2008-09-05,8.3298,8.344,8.3171,8.344,83509,0
2008-09-08,8.344,8.421,8.3369,8.421,128380,0
2008-09-09,8.421,8.4354,8.3868,8.4281,95589,0
2008-09-10,8.4141,8.4542,8.4019,8.421,45214,0
2008-09-11,8.3658,8.3868,8.3049,8.3049,54771,0
2008-09-12,8.3298,8.3369,8.2775,8.3171,45031,0
2008-09-15,8.3237,8.3237,8.2231,8.2231,44945,0
2008-09-16,8.2231,8.2231,8.087,8.087,77059,0
2008-09-17,8.0672,8.0672,7.8702,7.9441,122191,0
2008-09-18,7.9787,7.9845,7.3404,7.5033,298595,0
2008-09-19,7.5713,7.972,7.5713,7.972,101966,0
2008-09-22,7.8496,7.9184,7.5847,7.6595,88774,0
2008-09-23,7.6595,7.7005,7.4965,7.5306,94304,0
2008-09-24,7.5033,7.5778,7.4355,7.4487,106379,0
2008-09-25,7.3671,7.5369,7.3671,7.4828,45583,0
2008-09-26,7.4423,7.5713,7.0618,7.1708,117460,0
2008-09-29,7.1708,7.1708,6.7362,6.9264,195426,0
2008-09-30,6.9264,7.035,6.9264,7.0277,66563,0
2008-10-01,6.9264,7.2451,6.9264,7.2182,60125,0
2008-10-02,7.1297,7.2656,7.1094,7.1297,76448,0
2008-10-03,7.184,7.2656,7.1297,7.1297,77471,0
2008-10-06,7.0618,7.0618,6.4709,6.627,138471,0
2008-10-07,6.7157,6.7563,6.2265,6.288,247733,0
2008-10-08,6.3346,6.3346,5.8806,6.2129,223175,0
2008-10-09,6.1791,6.2201,5.3708,5.5678,231768,0
2008-10-10,5.168,5.2419,4.7061,5.0318,385642,0
2008-10-13,5.4321,5.9073,5.2694,5.8733,123385,0
2008-10-14,6.5868,6.5868,6.1181,6.1858,100376,0
2008-10-15,6.0438,6.159,5.8058,5.8058,103437,0
2008-10-16,5.7851,5.9753,5.7785,5.9073,58089,0
2008-10-17,5.8127,6.1181,5.8127,5.9888,118898,0
2008-10-20,6.1653,6.4847,6.1653,6.403,100806,0
2008-10-21,6.4847,6.6544,6.3556,6.4579,183284,0
2008-10-22,6.3824,6.7362,6.3824,6.5257,91425,0
2008-10-23,6.6885,6.9804,6.6885,6.9804,96458,0
2008-10-24,6.7903,7.2182,6.627,7.0072,70875,0
2008-10-27,7.0007,7.0007,6.8653,6.8653,85076,0
2008-10-28,6.9264,7.0618,6.8583,6.9598,62017,0
2008-10-29,6.9264,7.0072,6.9264,6.9804,77582,0
2008-10-30,6.9671,7.0618,6.9598,7.0072,104539,0
2008-10-31,7.0213,7.0213,6.9532,6.9735,59584,0
2008-11-03,7.089,7.089,6.9189,6.9671,57173,0
2008-11-04,6.9871,7.0618,6.9465,7.0144,87636,0
2008-11-05,7.0144,7.3335,6.9804,7.2182,96548,0
2008-11-06,7.1635,7.2519,7.0618,7.184,92763,0
2008-11-07,7.1635,7.4892,7.1297,7.2315,187374,0
2008-11-10,7.1981,7.347,7.1297,7.1981,62851,0
2008-11-11,7.2253,8.3519,7.0686,7.1635,185071,0
2008-11-12,6.9735,7.1771,6.7157,6.7835,136900,0
2008-11-13,6.7157,7.1024,6.7157,6.9465,120667,0
2008-11-14,6.8786,7.0144,6.8786,6.9735,64335,0
2008-11-17,6.9941,7.0277,6.763,6.8583,66658,0
2008-11-18,6.7223,6.8106,6.7157,6.777,59468,0
2008-11-19,6.6683,6.7223,6.417,6.417,105458,0
2008-11-20,6.2538,6.5592,5.9753,6.0093,194916,0
2008-11-21,6.0438,6.159,5.7718,6.0773,194316,0
2008-11-24,6.0024,6.3898,6.0024,6.0974,101309,0
2008-11-25,6.0706,6.3087,6.0706,6.1454,99123,0
2008-11-26,6.2129,6.2609,6.1246,6.1246,57434,0
2008-11-28,6.1114,6.1858,6.0706,6.1858,34706,0
2008-12-01,6.1858,6.3623,6.1114,6.1454,78829,0
2008-12-02,6.0773,6.3623,5.9073,6.1114,163318,0
2008-12-03,5.9548,6.0911,5.86,5.9548,222177,0
2008-12-04,5.7921,6.0773,5.7377,5.8668,201747,0
2008-12-05,5.7718,5.8872,5.5816,5.6295,198760,0
2008-12-08,5.6155,5.6427,5.4389,5.5612,146373,0
2008-12-09,5.507,5.5272,5.3438,5.4051,155765,0
2008-12-10,5.4257,5.4257,5.303,5.3167,159315,0
2008-12-11,5.2626,5.3305,5.181,5.1946,152857,0
2008-12-12,5.2151,5.2283,4.9706,5.0589,273099,0
2008-12-15,5.0654,5.1603,4.9908,5.0182,149296,0
2008-12-16,5.0723,5.1267,4.9026,5.0723,179433,0
2008-12-17,5.0589,5.4389,5.0589,5.2759,185855,0
2008-12-18,5.3375,5.6563,5.3375,5.6355,256532,0
2008-12-19,5.7718,5.9622,5.7103,5.7718,243886,0
2008-12-22,5.86,6.0637,5.8467,5.9412,213546,0
2008-12-23,5.9144,6.1454,5.8396,5.8806,247382,0
2008-12-24,5.9753,6.0773,5.7718,5.8872,142308,0
2008-12-26,5.7313,6.1653,5.7313,6.0637,229088,0
2008-12-29,6.0093,6.1791,6.0093,6.0911,172989,0
2008-12-30,6.159,6.2808,6.0773,6.2538,171363,0
2008-12-31,6.2742,6.4436,6.247,6.3898,175361,0
2009-01-02,6.5664,6.6544,6.4643,6.6478,111406,0
2009-01-05,6.6341,6.8445,6.6341,6.8381,137368,0
2009-01-06,6.8653,7.0277,6.8653,7.0213,169970,0
2009-01-07,6.9804,7.1094,6.9056,7.0072,122947,0
2009-01-08,7.0484,7.3066,7.0484,7.2451,215160,0
2009-01-09,7.4016,7.5033,7.347,7.4355,293168,0
2009-01-12,7.4965,7.5033,7.3671,7.4149,119942,0
2009-01-13,7.4149,7.5033,7.3808,7.4215,181086,0
2009-01-14,7.3198,7.3605,7.0213,7.0414,214624,0
2009-01-15,7.0414,7.0618,6.9328,7.0414,88573,0
2009-01-16,7.0414,7.2386,7.0277,7.184,49791,0
2009-01-20,7.1981,7.347,7.1635,7.1635,84532,0
2009-01-21,7.1024,7.2182,7.1024,7.157,76240,0
2009-01-22,7.1771,7.1771,6.9941,7.0484,96798,0
2009-01-23,7.0144,7.0277,6.763,7.0277,135226,0
2009-01-26,6.9941,7.2253,6.9941,7.1094,100491,0
2009-01-27,7.1981,7.1981,7.0686,7.1297,53287,0
2009-01-28,7.2656,7.2926,7.1708,7.2046,82815,0
2009-01-29,7.1981,7.2589,7.1771,7.2315,38087,0
2009-01-30,7.3066,7.3671,7.1905,7.3129,82618,0
2009-02-02,7.4149,7.4149,7.2996,7.3744,72430,0
2009-02-03,7.347,7.4285,7.2996,7.4215,42134,0
2009-02-04,7.5236,7.5236,7.388,7.388,86643,0
2009-02-05,7.3404,7.4215,7.2182,7.2315,210294,0
2009-02-06,7.2589,7.2861,7.1981,7.2182,210905,0
2009-02-09,7.2182,7.3541,7.1905,7.2996,102534,0
2009-02-10,7.3066,7.4487,7.2996,7.3744,77477,0
2009-02-11,7.3671,7.4016,7.2589,7.3744,48303,0
2009-02-12,7.4355,7.4355,7.3744,7.4215,56973,0
2009-02-13,7.4149,7.4355,7.388,7.4355,61449,0
2009-02-17,7.4355,7.4355,7.0959,7.0959,113471,0
2009-02-18,7.0754,7.1708,7.0754,7.1499,63549,0
2009-02-19,7.0686,7.1905,7.0618,7.1499,92414,0
2009-02-20,7.0959,7.1024,6.7563,6.9328,88603,0
2009-02-23,6.9189,6.9394,6.8106,6.8239,68720,0
2009-02-24,6.7697,7.0754,6.6683,7.035,89220,0
2009-02-25,7.0618,7.2109,6.9598,7.1364,110690,0
2009-02-26,7.2109,7.2315,7.0754,7.1094,47384,0
2009-02-27,7.0959,7.1024,7.0007,7.0277,322163,0
2009-03-02,6.9735,7.0277,6.8239,7.0213,426819,0
2009-03-03,7.035,7.035,6.8715,6.9394,136584,0
2009-03-04,7.0007,7.0007,6.8715,6.8715,145483,0
2009-03-05,6.8583,6.8583,6.7426,6.7494,54969,0
2009-03-06,6.7835,6.8515,6.7494,6.7697,58030,0
2009-03-09,6.6747,6.682,6.6004,6.6341,259538,0
2009-03-10,6.5868,6.7362,6.5797,6.7157,92555,0
2009-03-11,6.7903,6.8239,6.709,6.8106,69489,0
2009-03-12,6.7697,6.9532,6.7697,6.9394,31987,0
2009-03-13,6.8715,6.9189,6.7968,6.8445,67670,0
2009-03-16,6.8445,6.9804,6.8041,6.9128,82648,0
2009-03-17,6.8854,6.9264,6.7968,6.8653,58792,0
2009-03-18,6.8919,6.9189,6.7903,6.8786,105385,0
2009-03-19,6.8308,6.9871,6.8308,6.9465,126714,0
2009-03-20,6.8919,6.9871,6.8919,6.9394,62168,0
2009-03-23,6.9532,6.9941,6.8308,6.8786,270593,0
2009-03-24,6.8106,6.9264,6.8106,6.9264,96965,0
2009-03-25,6.899,6.9941,6.899,6.9671,78192,0
2009-03-26,6.9465,6.9804,6.9056,6.9465,74019,0
2009-03-27,6.9532,7.1162,6.9532,7.035,91420,0
2009-03-30,7.0414,7.0414,6.8174,6.8919,116163,0
2009-03-31,6.8653,6.9394,6.8583,6.9328,45468,0
2009-04-01,6.8583,6.9598,6.8583,6.9598,179032,0
2009-04-02,6.9328,7.3946,6.9264,6.9804,233476,0
2009-04-03,6.9394,7.0072,6.9394,7.0072,27614,0
2009-04-06,6.9465,7.0686,6.9465,7.0277,62313,0
2009-04-07,6.9394,7.0552,6.9394,7.0552,68899,0
2009-04-08,7.0213,7.0959,7.0144,7.035,71338,0
2009-04-09,7.0484,7.1297,7.0072,7.0213,104795,0
2009-04-13,6.9941,7.0072,6.9264,6.9598,76558,0
2009-04-14,6.9598,7.0213,6.9394,7.0072,72516,0
2009-04-15,7.035,7.1024,6.9671,7.1024,64089,0
2009-04-16,7.0618,7.1094,7.035,7.1024,131721,0
2009-04-17,7.1094,7.2926,7.1024,7.2451,122077,0
2009-04-20,7.184,7.3541,7.184,7.3541,56099,0
2009-04-21,7.2861,7.3808,7.2861,7.3744,56277,0
2009-04-22,7.388,7.4625,7.3198,7.4625,119389,0
2009-04-23,7.4625,7.5713,7.4423,7.5575,128757,0
2009-04-24,7.5437,7.5713,7.4559,7.5575,118626,0
2009-04-27,7.5236,7.5918,7.4892,7.5918,70435,0
2009-04-28,7.5778,7.5778,7.5236,7.5713,88918,0
2009-04-29,7.5437,7.5643,7.517,7.5509,48801,0
2009-04-30,7.5236,7.5713,7.517,7.5643,68511,0
2009-05-01,7.5778,7.6392,7.5369,7.5979,114588,0
2009-05-04,7.5713,7.6187,7.5437,7.5437,62341,0
2009-05-05,7.5306,7.5918,7.5306,7.5643,69834,0
2009-05-06,7.5778,7.6663,7.5509,7.6456,86084,0
2009-05-07,7.6595,7.7205,7.6456,7.6456,80665,0
2009-05-08,7.6728,7.8358,7.6524,7.7612,99308,0
2009-05-11,7.7477,7.7952,7.7205,7.7273,86820,0
2009-05-12,7.693,7.7612,7.693,7.7343,67631,0
2009-05-13,7.693,7.693,7.6524,7.6867,42094,0
2009-05-14,7.6595,7.7406,7.5979,7.7343,87074,0
2009-05-15,7.7135,7.7343,7.6392,7.7005,66009,0
2009-05-18,7.68,7.707,7.6392,7.68,77694,0
2009-05-19,7.6663,7.693,7.6456,7.6728,42932,0
2009-05-20,7.6728,7.7819,7.6728,7.7682,97794,0
2009-05-21,7.7682,7.8151,7.7005,7.7005,89846,0
2009-05-22,7.693,7.7273,7.6595,7.6728,66019,0
2009-05-26,7.6325,7.7273,7.6325,7.7273,89498,0
2009-05-27,7.7005,7.8022,7.693,7.7682,105209,0
2009-05-28,7.7952,7.7952,7.7273,7.7612,54194,0
2009-05-29,7.693,7.7682,7.6728,7.7548,86761,0
2009-06-01,7.7612,7.7682,7.7005,7.7406,53827,0
2009-06-02,7.7273,7.8022,7.6524,7.7952,69730,0
2009-06-03,7.7952,7.8022,7.6728,7.7005,82253,0
2009-06-04,7.68,7.7746,7.6728,7.7682,57048,0
2009-06-05,7.7746,7.7746,7.68,7.68,66953,0
2009-06-08,7.68,7.7005,7.5713,7.6255,104113,0
2009-06-09,7.6116,7.6524,7.6116,7.6325,73984,0
2009-06-10,7.6524,7.6524,7.5918,7.6255,69701,0
2009-06-11,7.5847,7.6392,7.5713,7.5979,51462,0
2009-06-12,7.6116,7.6116,7.4149,7.4559,107869,0
2009-06-15,7.4149,7.4692,7.3541,7.4355,135753,0
2009-06-16,7.4016,7.4487,7.3671,7.4355,101252,0
2009-06-17,7.4149,7.4559,7.2656,7.3671,129837,0
2009-06-18,7.3671,7.5575,7.3404,7.4892,131381,0
2009-06-19,7.5033,7.5369,7.4559,7.5033,159112,0
2009-06-22,7.4487,7.5369,7.4423,7.5369,66189,0
2009-06-23,7.5509,7.5575,7.4692,7.5369,72851,0
2009-06-24,7.5847,7.6392,7.5643,7.6392,135078,0
2009-06-25,7.5778,7.6392,7.5575,7.6255,90131,0
2009-06-26,7.6187,7.6663,7.6187,7.6595,58425,0
2009-06-29,7.7612,7.7612,7.5979,7.6116,76540,0
2009-06-30,7.6325,7.6728,7.6116,7.6116,39300,0
2009-07-01,7.6728,7.6867,7.5575,7.5847,56036,0
2009-07-02,7.5099,7.6056,7.5099,7.5847,68317,0
2009-07-06,7.5979,7.6056,7.5033,7.5369,73784,0
2009-07-07,7.4692,7.5369,7.4423,7.4763,111922,0
2009-07-08,7.4763,7.5979,7.4692,7.5778,81288,0
2009-07-09,7.5437,7.6728,7.5437,7.6663,92110,0
2009-07-10,7.6663,7.7612,7.6663,7.693,123157,0
2009-07-13,7.7005,7.7273,7.6728,7.7135,84376,0
2009-07-14,7.6728,7.7205,7.5847,7.6325,134714,0
2009-07-15,7.6728,7.7005,7.6187,7.7005,100192,0
2009-07-16,7.6867,7.7548,7.6663,7.7343,77765,0
2009-07-17,7.7343,7.7477,7.707,7.7343,57656,0
2009-07-20,7.7406,7.7548,7.7205,7.7406,47556,0
2009-07-21,7.7682,7.8085,7.7548,7.8022,113853,0
2009-07-22,7.7881,7.8909,7.7881,7.8909,65154,0
2009-07-23,7.9441,7.9989,7.8909,7.9989,82782,0
2009-07-24,7.9787,8.0123,7.9652,7.9787,104383,0
2009-07-27,7.9787,7.9989,7.938,7.9845,121081,0
2009-07-28,7.9787,7.9989,7.9441,7.9915,58271,0
2009-07-29,7.9441,8.0537,7.9441,8.0191,138444,0
2009-07-30,8.0672,8.1482,8.0607,8.1411,104314,0
2009-07-31,8.1482,8.2032,8.1411,8.2032,96992,0
2009-08-03,8.2103,8.3049,8.1674,8.3049,95989,0
2009-08-04,8.3099,8.3868,8.2649,8.2775,102465,0
2009-08-05,8.2103,8.2832,8.1816,8.2231,64639,0
2009-08-06,8.1284,8.3049,8.1284,8.1889,132393,0
2009-08-07,8.2775,8.3099,8.1889,8.2373,114470,0
2009-08-10,8.1816,8.2832,8.1816,8.2775,61634,0
2009-08-11,8.2312,8.3237,8.2312,8.29,30732,0
2009-08-12,8.2703,8.2832,8.2514,8.2775,55915,0
2009-08-13,8.3049,8.3099,8.2514,8.29,81705,0
2009-08-14,8.3099,8.3369,8.2832,8.3237,80519,0
2009-08-17,8.2832,8.3099,8.2703,8.3049,68422,0
2009-08-18,8.2832,8.4354,8.2832,8.4141,125180,0
2009-08-19,8.3868,8.4068,8.3578,8.4019,60345,0
2009-08-20,8.4141,8.4997,8.394,8.4869,114000,0
2009-08-21,8.4944,8.5279,8.4542,8.4944,64108,0
2009-08-24,8.5213,8.5279,8.4812,8.5148,94400,0
2009-08-25,8.473,8.5148,8.4542,8.4869,65410,0
2009-08-26,8.5279,8.5486,8.4997,8.5486,78656,0
2009-08-27,8.5486,8.5766,8.5348,8.5619,75267,0
2009-08-28,8.5556,8.5974,8.5213,8.5974,117497,0
2009-08-31,8.6034,8.6169,8.5556,8.6169,68114,0
2009-09-01,8.6111,8.739,8.5913,8.7256,118557,0
2009-09-02,8.7667,8.7667,8.67,8.7256,117889,0
2009-09-03,8.7256,8.8124,8.7256,8.8076,56046,0
2009-09-04,8.8076,8.869,8.8076,8.8616,82063,0
2009-09-08,8.8946,8.9068,8.8326,8.8768,86257,0
2009-09-09,8.8467,8.9273,8.8467,8.8946,43164,0
2009-09-10,8.8946,8.9134,8.8834,8.8901,60707,0
2009-09-11,8.8616,8.8901,8.8076,8.8768,56778,0
2009-09-14,8.9001,8.9649,8.84,8.9649,68821,0
2009-09-15,8.9273,9.0181,8.9273,9.0181,82894,0
2009-09-16,9.0039,9.0666,9.0039,9.039,73612,0
2009-09-17,9.052,9.0666,9.0181,9.0666,60278,0
2009-09-18,9.0994,9.1101,9.0599,9.1043,157185,0
2009-09-21,9.0666,9.1263,9.0666,9.1177,58678,0
2009-09-22,9.1043,9.1321,9.0994,9.1321,75316,0
2009-09-23,9.1177,9.1321,9.052,9.0768,126854,0
2009-09-24,9.0713,9.0994,9.0322,9.0599,98753,0
2009-09-25,9.1101,9.1101,8.9972,9.039,81484,0
2009-09-28,9.0181,9.0713,8.9972,9.0039,124613,0
2009-09-29,9.0449,9.0449,8.935,9.0039,128383,0
2009-09-30,8.9783,8.9972,8.9499,8.9577,169962,0
2009-10-01,8.9857,9.0103,8.9577,8.9972,62848,0
2009-10-02,8.9972,9.0322,8.9499,8.9783,153416,0
2009-10-05,8.9715,9.0994,8.9715,9.052,162497,0
2009-10-06,9.052,9.1818,9.052,9.1468,224433,0
2009-10-07,9.1321,9.1914,9.052,9.1468,193595,0
2009-10-08,9.1737,9.1914,9.1613,9.1679,119485,0
2009-10-09,9.1613,9.1818,8.8946,8.9649,130510,0
2009-10-12,8.8946,8.9715,8.5974,8.7456,339126,0
2009-10-13,8.6629,8.8467,8.6421,8.7325,182624,0
2009-10-14,8.7119,8.7256,8.3658,8.4141,243281,0
2009-10-15,8.3868,8.473,8.3099,8.4281,156194,0
2009-10-16,8.4019,8.5486,8.4019,8.5486,115342,0
2009-10-19,8.5148,8.5974,8.5148,8.5913,97203,0
2009-10-20,8.5974,8.7667,8.5974,8.7667,91196,0
2009-10-21,8.7667,8.7738,8.67,8.6839,126711,0
2009-10-22,8.6992,8.7667,8.6914,8.7601,85842,0
2009-10-23,8.7601,8.7738,8.7256,8.7667,78814,0
2009-10-26,8.7813,8.7879,8.7325,8.7738,66542,0
2009-10-27,8.7951,8.7951,8.6766,8.7192,82785,0
2009-10-28,8.7325,8.7456,8.6914,8.6914,86048,0
2009-10-29,8.7738,8.7738,8.7046,8.7738,41508,0
2009-10-30,8.7813,8.7813,8.5974,8.5974,80546,0
2009-11-02,8.5913,8.6914,8.5913,8.6568,83245,0
2009-11-03,8.6568,8.6992,8.6361,8.6629,63100,0
2009-11-04,8.6495,8.6914,8.6421,8.6495,77233,0
2009-11-05,8.6568,8.6568,8.6238,8.6361,78815,0
2009-11-06,8.6495,8.67,8.6169,8.67,57148,0
2009-11-09,8.67,8.739,8.6495,8.6839,68226,0
2009-11-10,8.6295,8.6568,8.6111,8.6169,24109,0
2009-11-11,8.5974,8.6111,8.5619,8.5704,32469,0
2009-11-12,8.5556,8.5704,8.4812,8.5148,75759,0
2009-11-13,8.473,8.473,8.4281,8.4599,86011,0
2009-11-16,8.4997,8.5078,8.4354,8.4354,32752,0
2009-11-17,8.4354,8.4354,8.3578,8.4019,73743,0
2009-11-18,8.3369,8.4068,8.29,8.29,128603,0
2009-11-19,8.2583,8.3171,8.2373,8.3049,80221,0
2009-11-20,8.2775,8.2775,8.2231,8.2441,83977,0
2009-11-23,8.2583,8.3171,8.2583,8.2832,119097,0
2009-11-24,8.2832,8.2972,8.2373,8.2514,59858,0
2009-11-25,8.2312,8.3171,8.2312,8.29,76468,0
2009-11-27,8.2165,8.29,8.1674,8.2649,39437,0
2009-11-30,8.2649,8.3099,8.2514,8.29,65781,0
2009-12-01,8.3049,8.3298,8.2583,8.2832,123417,0
2009-12-02,8.29,8.344,8.29,8.344,82553,0
2009-12-03,8.3171,8.4019,8.3171,8.394,68896,0
2009-12-04,8.4404,8.4404,8.3729,8.4141,52814,0
2009-12-07,8.4019,8.4281,8.394,8.421,62678,0
2009-12-08,8.4141,8.4404,8.3519,8.421,94603,0
2009-12-09,8.447,8.4812,8.4354,8.4664,71322,0
2009-12-10,8.4542,8.5148,8.4542,8.4997,62859,0
2009-12-11,8.473,8.5078,8.4599,8.5078,57052,0
2009-12-14,8.5148,8.5213,8.473,8.4869,67238,0
2009-12-15,8.5148,8.5148,8.4019,8.421,51833,0
2009-12-16,8.4068,8.473,8.4019,8.421,82627,0
2009-12-17,8.394,8.4542,8.394,8.4281,45934,0
2009-12-18,8.421,8.4664,8.421,8.4354,45808,0
2009-12-21,8.4542,8.5348,8.447,8.5348,49600,0
2009-12-22,8.5279,8.5348,8.4944,8.5078,113071,0
2009-12-23,8.5078,8.5213,8.4869,8.5078,53227,0
2009-12-24,8.5213,8.5279,8.4404,8.5078,58957,0
2009-12-28,8.5148,8.5433,8.4812,8.5148,63897,0
2009-12-29,8.4664,8.5213,8.4664,8.5078,54500,0
2009-12-30,8.4354,8.5148,8.4354,8.4997,83099,0
2009-12-31,8.5213,8.5486,8.5213,8.5348,83548,0
2010-01-04,8.5433,8.5766,8.4997,8.5213,112756,0
2010-01-05,8.5433,8.5433,8.4944,8.4997,50537,0
2010-01-06,8.4869,8.5279,8.4869,8.5078,64100,0
2010-01-07,8.5348,8.5486,8.5078,8.5078,51791,0
2010-01-08,8.5078,8.5433,8.5078,8.5433,94345,0
2010-01-11,8.5213,8.5837,8.5213,8.5837,78969,0
2010-01-12,8.5704,8.5974,8.5704,8.5837,75620,0
2010-01-13,8.5556,8.5619,8.5348,8.5433,38361,0
2010-01-14,8.5486,8.5619,8.4944,8.4944,68880,0
2010-01-15,8.5148,8.5148,8.4542,8.473,26761,0
2010-01-19,8.473,8.5213,8.4354,8.4812,133826,0
2010-01-20,8.4404,8.4944,8.4404,8.473,116599,0
2010-01-21,8.5148,8.5279,8.4354,8.4869,101346,0
2010-01-22,8.4599,8.5279,8.4542,8.5213,92739,0
2010-01-25,8.5279,8.5766,8.4944,8.5213,103595,0
2010-01-26,8.5556,8.5837,8.5078,8.5433,88241,0
2010-01-27,8.5279,8.5619,8.4944,8.5619,59243,0
2010-01-28,8.5348,8.5619,8.4869,8.5213,49947,0
2010-01-29,8.5279,8.5433,8.4869,8.4869,44904,0
2010-02-01,8.5078,8.5556,8.4944,8.5433,81662,0
2010-02-02,8.5556,8.6495,8.5486,8.6421,136344,0
2010-02-03,8.5974,8.6295,8.5913,8.6295,126555,0
2010-02-04,8.6034,8.6361,8.5913,8.6295,91047,0
2010-02-05,8.6238,8.6361,8.6034,8.6295,153389,0
2010-02-08,8.6295,8.6495,8.6034,8.6495,83263,0
2010-02-09,8.6238,8.6629,8.6238,8.6495,48285,0
2010-02-10,8.6034,8.6361,8.5837,8.5974,64194,0
2010-02-11,8.5974,8.6361,8.5974,8.6361,57622,0
2010-02-12,8.6238,8.6295,8.4869,8.5486,220327,0
2010-02-16,8.5148,8.5486,8.5078,8.5348,134546,0
2010-02-17,8.5279,8.5766,8.5279,8.5348,85096,0
2010-02-18,8.5348,8.5766,8.5348,8.5433,40656,0
2010-02-19,8.5213,8.5556,8.4944,8.4944,72701,0
2010-02-22,8.4944,8.4997,8.4281,8.4404,66685,0
2010-02-23,8.4019,8.5213,8.394,8.5078,133388,0
2010-02-24,8.4869,8.5766,8.4869,8.5348,45985,0
2010-02-25,8.5148,8.5974,8.5148,8.5433,64528,0
2010-02-26,8.5279,8.5704,8.5279,8.5486,67651,0
2010-03-01,8.5619,8.5837,8.5348,8.5704,103686,0
2010-03-02,8.5766,8.6169,8.5619,8.5619,150509,0
2010-03-03,8.5837,8.6034,8.5766,8.5837,67714,0
2010-03-04,8.5619,8.6169,8.5556,8.5974,69611,0
2010-03-05,8.5913,8.6495,8.5913,8.6295,72756,0
2010-03-08,8.6495,8.6914,8.6111,8.6914,107619,0
2010-03-09,8.6629,8.7046,8.6568,8.6839,55533,0
2010-03-10,8.6914,8.7256,8.6766,8.7119,95353,0
2010-03-11,8.6766,8.7046,8.6111,8.6169,141303,0
2010-03-12,8.6111,8.6495,8.5974,8.6361,92131,0
2010-03-15,8.6495,8.6839,8.6361,8.6495,82279,0
2010-03-16,8.67,8.6914,8.6111,8.6914,178740,0
2010-03-17,8.67,8.6839,8.5279,8.5913,278660,0
2010-03-18,8.5913,8.6568,8.5766,8.6034,122876,0
2010-03-19,8.5974,8.6238,8.5704,8.5837,112950,0
2010-03-22,8.5837,8.6629,8.5837,8.6629,81376,0
2010-03-23,8.67,8.6839,8.6421,8.6568,135862,0
2010-03-24,8.6361,8.6766,8.6111,8.6495,186217,0
2010-03-25,8.6421,8.6766,8.6421,8.6766,93477,0
2010-03-26,8.6421,8.739,8.6421,8.6914,128400,0
2010-03-29,8.7046,8.8076,8.7046,8.7879,150205,0
2010-03-30,8.8026,8.8076,8.7738,8.7738,117501,0
2010-03-31,8.7667,8.8467,8.7667,8.826,78701,0
2010-04-01,8.826,8.8616,8.7813,8.7813,83348,0
2010-04-05,8.8124,8.84,8.7667,8.8076,106718,0
2010-04-06,8.8026,8.8543,8.7738,8.7738,84831,0
2010-04-07,8.7813,8.8326,8.7813,8.8026,86978,0
2010-04-08,8.8124,8.8124,8.7601,8.7951,90666,0
2010-04-09,8.7738,8.826,8.7738,8.8124,87058,0
2010-04-12,8.7951,8.8467,8.7879,8.8124,144469,0
2010-04-13,8.7738,8.8124,8.7601,8.7951,67406,0
2010-04-14,8.9001,8.9001,8.7813,8.8076,143466,0
2010-04-15,8.8124,8.8543,8.7951,8.7951,107614,0
2010-04-16,8.7951,8.8196,8.739,8.7526,104750,0
2010-04-19,8.7526,8.7667,8.7526,8.7601,178377,0
2010-04-20,8.7879,8.7879,8.7526,8.7601,85659,0
2010-04-21,8.7738,8.8196,8.7256,8.8196,72666,0
2010-04-22,8.8124,8.8616,8.7879,8.8543,50369,0
2010-04-23,8.8299,8.8804,8.8299,8.8586,107912,0
2010-04-26,8.8543,8.8946,8.8543,8.8901,82006,0
2010-04-27,8.9134,8.9422,8.8834,8.9001,115734,0
2010-04-28,8.8946,8.9273,8.8946,8.9134,47378,0
2010-04-29,8.9197,8.935,8.9134,8.9273,98970,0
2010-04-30,8.9134,8.9499,8.9134,8.9273,87239,0
2010-05-03,8.9273,8.9577,8.9273,8.9577,100169,0
2010-05-04,8.9134,8.9783,8.9134,8.9783,52852,0
2010-05-05,8.9649,9.0103,8.9649,8.9914,101453,0
2010-05-06,8.9914,8.9972,8.8616,8.9499,112301,0
2010-05-07,8.9134,8.9783,8.8946,8.8946,97709,0
2010-05-10,8.935,8.9914,8.935,8.9715,86021,0
2010-05-11,8.9715,8.9972,8.9577,8.9914,76782,0
2010-05-12,8.9422,9.0039,8.9422,8.9972,69578,0
2010-05-13,8.9783,9.0322,8.9783,9.0181,49071,0
2010-05-14,9.0103,9.0181,8.8901,8.9068,109500,0
2010-05-17,8.8946,8.935,8.8834,8.9068,82138,0
2010-05-18,8.9001,8.935,8.8616,8.9273,98879,0
2010-05-19,8.869,8.9577,8.84,8.9577,95390,0
2010-05-20,8.8946,8.9273,8.8543,8.9197,89482,0
2010-05-21,8.826,8.935,8.7667,8.8834,98568,0
2010-05-24,8.9068,8.9422,8.8946,8.8946,57837,0
2010-05-25,8.8834,8.8946,8.7951,8.8124,109569,0
2010-05-26,8.826,8.8901,8.826,8.8543,109480,0
2010-05-27,8.8834,8.9134,8.8768,8.9134,62233,0
2010-05-28,8.935,8.9577,8.8768,8.9577,83104,0
2010-06-01,8.935,8.9783,8.9197,8.9783,42895,0
2010-06-02,8.9914,9.024,8.935,9.0103,109019,0
2010-06-03,9.0103,9.0103,8.9422,8.9972,85952,0
2010-06-04,8.9857,9.024,8.9649,8.9857,54038,0
2010-06-07,8.9972,9.039,8.9914,9.0103,67690,0
2010-06-08,9.0103,9.0449,8.9972,9.0181,68885,0
2010-06-09,9.039,9.0599,9.0322,9.0599,49006,0
2010-06-10,9.1043,9.1177,9.052,9.1177,47293,0
2010-06-11,9.0713,9.1043,9.0713,9.0713,60703,0
2010-06-14,9.0713,9.0912,9.0181,9.024,112404,0
2010-06-15,9.024,9.0449,8.9783,8.9914,96501,0
2010-06-16,8.9857,8.9972,8.9577,8.9857,76966,0
2010-06-17,8.9783,9.0103,8.9649,8.9914,132177,0
2010-06-18,8.9914,9.0912,8.9715,9.0847,138294,0
2010-06-21,9.0847,9.0994,9.039,9.0449,63204,0
2010-06-22,9.0449,9.0768,9.039,9.052,103383,0
2010-06-23,9.052,9.0847,9.052,9.0768,74495,0
2010-06-24,9.052,9.0847,9.039,9.0666,96770,0
2010-06-25,9.0666,9.1101,9.0666,9.1101,87483,0
2010-06-28,9.1177,9.1177,9.0713,9.1043,65148,0
2010-06-29,9.0994,9.0994,9.0449,9.0768,58102,0
2010-06-30,9.0647,9.1091,9.0647,9.0975,61097,0
2010-07-01,9.0713,9.1321,9.0713,9.1043,54309,0
2010-07-02,9.1043,9.1468,9.0666,9.1101,124406,0
2010-07-06,9.1043,9.1818,9.1043,9.1818,64485,0
2010-07-07,9.1818,9.207,9.1544,9.1818,73960,0
2010-07-08,9.1857,9.3448,9.1857,9.1914,59370,0
2010-07-09,9.1737,9.2351,9.1737,9.2351,79377,0
2010-07-12,9.2351,9.27,9.207,9.2205,87438,0
2010-07-13,9.2126,9.2274,9.1914,9.1914,88989,0
2010-07-14,9.1818,9.2351,9.1818,9.1914,70814,0
2010-07-15,9.1914,9.2205,9.1679,9.1737,98277,0
2010-07-16,9.1818,9.2572,9.1818,9.2205,99359,0
2010-07-19,9.207,9.2825,9.207,9.275,48059,0
2010-07-20,9.2351,9.3448,9.2351,9.3172,112730,0
2010-07-21,9.3025,9.3742,9.3025,9.3448,172825,0
2010-07-22,9.3379,9.3684,9.3379,9.3448,73810,0
2010-07-23,9.3448,9.3834,9.3379,9.3742,51797,0
2010-07-26,9.4032,9.4506,9.3954,9.4357,129288,0
2010-07-27,9.4101,9.4651,9.4101,9.4357,83408,0
2010-07-28,9.4651,9.504,9.4506,9.4791,81874,0
2010-07-29,9.511,9.531,9.4595,9.4721,135003,0
2010-07-30,9.4721,9.542,9.4721,9.519,114306,0
2010-08-02,9.542,9.572,9.511,9.542,186492,0
2010-08-03,9.531,9.606,9.531,9.58,142572,0
2010-08-04,9.565,9.677,9.565,9.647,123758,0
2010-08-05,9.588,9.701,9.588,9.701,159861,0
2010-08-06,9.723,9.798,9.723,9.783,127900,0
2010-08-09,9.777,9.847,9.777,9.812,190603,0
2010-08-10,9.789,9.868,9.789,9.84,214366,0
2010-08-11,9.812,9.86,9.812,9.84,81813,0
2010-08-12,9.765,9.879,9.765,9.86,65544,0
2010-08-13,9.847,9.892,9.701,9.868,77558,0
2010-08-16,9.84,9.879,9.84,9.855,77353,0
2010-08-17,9.855,9.86,9.826,9.84,94030,0
2010-08-18,9.798,9.833,9.777,9.789,74544,0
2010-08-19,9.777,9.783,9.737,9.75,71244,0
2010-08-20,9.64,9.804,9.64,9.783,103536,0
2010-08-23,9.77,9.9,9.77,9.855,109840,0
2010-08-24,9.826,9.874,9.826,9.86,67565,0
2010-08-25,9.77,9.879,9.77,9.847,79033,0
2010-08-26,9.82,9.906,9.82,9.879,79163,0
2010-08-27,9.934,9.934,9.874,9.906,135260,0
2010-08-30,9.9,9.939,9.885,9.919,30635,0
2010-08-31,9.915,9.936,9.896,9.915,50912,0
2010-09-01,9.911,9.954,9.879,9.885,76651,0
2010-09-02,9.885,9.906,9.874,9.9,83952,0
2010-09-03,9.9,9.939,9.855,9.86,86120,0
2010-09-07,9.868,9.911,9.868,9.906,64346,0
2010-09-08,9.926,9.961,9.9,9.939,88575,0
2010-09-09,9.939,9.976,9.939,9.976,73146,0
2010-09-10,9.967,9.983,9.9,9.934,82348,0
2010-09-13,9.874,9.9,9.847,9.855,167428,0
2010-09-14,9.86,9.86,9.812,9.847,59616,0
2010-09-15,9.833,9.833,9.606,9.622,125053,0
2010-09-16,9.596,9.662,9.565,9.596,89938,0
2010-09-17,9.596,9.685,9.58,9.685,73038,0
2010-09-20,9.723,9.777,9.711,9.777,96335,0
2010-09-21,9.765,9.812,9.737,9.812,64516,0
2010-09-22,9.804,9.826,9.765,9.777,57246,0
2010-09-23,9.77,9.847,9.77,9.826,69838,0
2010-09-24,9.82,9.826,9.798,9.826,27029,0
2010-09-27,9.847,9.847,9.743,9.765,69952,0
2010-09-28,9.75,9.798,9.743,9.765,68823,0
2010-09-29,9.765,9.812,9.743,9.743,95349,0
2010-09-30,9.705,9.759,9.692,9.743,161634,0
2010-10-01,9.75,9.777,9.723,9.75,144901,0
2010-10-04,9.743,9.789,9.723,9.783,124381,0
2010-10-05,9.77,9.777,9.669,9.701,132404,0
2010-10-06,9.701,9.718,9.685,9.711,94799,0
2010-10-07,9.677,9.723,9.677,9.711,85633,0
2010-10-08,9.73,9.737,9.701,9.737,54811,0
2010-10-11,9.743,9.765,9.711,9.73,78921,0
2010-10-12,9.718,9.75,9.705,9.73,59821,0
2010-10-13,9.711,9.718,9.64,9.669,157303,0
2010-10-14,9.64,9.701,9.58,9.627,90622,0
2010-10-15,9.627,9.627,9.588,9.606,35624,0
2010-10-18,9.58,9.606,9.546,9.565,123025,0
2010-10-19,9.572,9.58,9.542,9.565,153565,0
2010-10-20,9.519,9.572,9.519,9.542,87531,0
2010-10-21,9.535,9.58,9.535,9.565,78272,0
2010-10-22,9.557,9.634,9.551,9.606,75436,0
2010-10-25,9.606,9.627,9.596,9.615,58330,0
2010-10-26,9.596,9.634,9.546,9.588,95953,0
2010-10-27,9.58,9.596,9.546,9.572,81485,0
2010-10-28,9.557,9.588,9.535,9.588,82298,0
2010-10-29,9.602,9.602,9.541,9.565,63581,0
2010-11-01,9.58,9.588,9.551,9.557,82765,0
2010-11-02,9.551,9.557,9.511,9.542,87759,0
2010-11-03,9.531,9.546,9.504,9.524,171360,0
2010-11-04,9.504,9.535,9.504,9.519,82287,0
2010-11-05,9.496,9.519,9.4721,9.511,98182,0
2010-11-08,9.511,9.511,9.4651,9.4651,78868,0
2010-11-09,9.4651,9.4651,9.263,9.324,217193,0
2010-11-10,9.27,9.27,8.8901,9.0039,489004,0
2010-11-11,8.9972,8.9972,8.8026,8.9422,293372,0
2010-11-12,8.9197,8.9649,8.9001,8.9422,118379,0
2010-11-15,8.9134,8.935,8.6295,8.6568,384124,0
2010-11-16,8.5556,8.8834,8.4869,8.869,313647,0
2010-11-17,8.8616,8.9783,8.826,8.8768,153811,0
2010-11-18,8.8768,8.8834,8.6295,8.7667,206008,0
2010-11-19,8.8124,8.9273,8.8076,8.9273,66511,0
2010-11-22,8.8834,9.1263,8.8834,9.0847,182922,0
2010-11-23,9.0994,9.1737,9.0994,9.1544,203071,0
2010-11-24,9.1818,9.1991,9.1321,9.1737,103273,0
2010-11-26,9.1544,9.2351,9.1392,9.2351,61118,0
2010-11-29,9.2351,9.2904,9.2274,9.2904,95220,0
2010-11-30,9.2108,9.3694,9.2108,9.3025,108234,0
2010-12-01,9.27,9.3102,9.1321,9.1544,119338,0
2010-12-02,9.0847,9.1177,8.8543,8.8543,208220,0
2010-12-03,8.869,9.039,8.84,8.8834,103935,0
2010-12-06,8.8326,8.8616,8.7667,8.8196,156634,0
2010-12-07,8.7667,8.7738,8.4944,8.6914,276906,0
2010-12-08,8.6839,8.6914,8.5704,8.6238,150538,0
2010-12-09,8.6169,8.6169,8.4281,8.5348,162054,0
2010-12-10,8.4997,8.6111,8.4141,8.6034,141789,0
2010-12-13,8.4812,8.4997,8.4141,8.4664,199973,0
2010-12-14,8.421,8.473,8.2972,8.447,215697,0
2010-12-15,8.3802,8.4664,8.3171,8.4599,279118,0
2010-12-16,8.4011,8.7685,8.4011,8.7475,211991,0
2010-12-17,8.7879,8.8196,8.7601,8.8076,104557,0
2010-12-20,8.8026,8.8124,8.421,8.4664,225315,0
2010-12-21,8.4404,8.4599,8.3519,8.394,195836,0
2010-12-22,8.394,8.5837,8.394,8.5837,153669,0
2010-12-23,8.5556,8.5556,8.421,8.4599,175295,0
2010-12-27,8.4542,8.4869,8.4281,8.4869,149130,0
2010-12-28,8.4354,8.473,8.4068,8.421,102028,0
2010-12-29,8.3762,8.4989,8.3542,8.4989,242338,0
2010-12-30,8.458,8.5628,8.458,8.5628,124762,0
2010-12-31,8.573,8.6953,8.5658,8.6875,121936,0
2011-01-03,8.6361,8.6839,8.5974,8.67,74996,0
2011-01-04,8.6766,8.739,8.67,8.6914,59692,0
2011-01-05,8.6629,8.6766,8.5556,8.6568,58767,0
2011-01-06,8.6568,8.6568,8.5619,8.5837,75689,0
2011-01-07,8.5766,8.6034,8.5348,8.6034,63290,0
2011-01-10,8.5913,8.6034,8.473,8.5148,75048,0
2011-01-11,8.4542,8.4869,8.4354,8.4542,102692,0
2011-01-12,8.4019,8.4068,8.2972,8.3658,160739,0
2011-01-13,8.3519,8.3519,8.1889,8.2441,241746,0
2011-01-14,8.2103,8.3099,8.0332,8.3099,416026,0
2011-01-18,8.3099,8.3099,8.1957,8.2373,155382,0
2011-01-19,8.2363,8.2496,8.1192,8.1939,240949,0
2011-01-20,8.2032,8.3099,8.1411,8.2649,109240,0
2011-01-21,8.2649,8.4019,8.2649,8.3802,127554,0
2011-01-24,8.3802,8.421,8.3298,8.3729,112864,0
2011-01-25,8.3868,8.4404,8.3369,8.394,152981,0
2011-01-26,8.4019,8.4542,8.3802,8.4542,95953,0
2011-01-27,8.4019,8.4354,8.3658,8.3802,106875,0
2011-01-28,8.3868,8.4068,8.3578,8.4019,40219,0
2011-01-31,8.3792,8.4151,8.3711,8.3792,43592,0
2011-02-01,8.421,8.5213,8.4019,8.4869,99273,0
2011-02-02,8.5279,8.5766,8.4404,8.4542,168618,0
2011-02-03,8.421,8.4664,8.3931,8.421,111113,0
2011-02-04,8.4404,8.4542,8.3729,8.4542,95181,0
2011-02-07,8.4812,8.5078,8.4542,8.4542,130894,0
2011-02-08,8.5213,8.5213,8.4542,8.4664,89345,0
2011-02-09,8.4354,8.4664,8.4068,8.421,66299,0
2011-02-10,8.447,8.4533,8.4068,8.4533,78309,0
2011-02-11,8.4141,8.4812,8.3868,8.4542,58527,0
2011-02-14,8.4354,8.473,8.421,8.4354,63332,0
2011-02-15,8.4019,8.4281,8.29,8.2972,108604,0
2011-02-16,8.3049,8.421,8.3049,8.4141,147035,0
2011-02-18,8.4802,8.4997,8.4589,8.4802,47773,0
2011-02-22,8.3729,8.4599,8.29,8.3171,209857,0
2011-02-23,8.2832,8.4404,8.2832,8.3729,130073,0
2011-02-24,8.4281,8.4404,8.3802,8.4354,70677,0
2011-02-25,8.4533,8.4802,8.3931,8.447,100545,0
2011-02-28,8.4851,8.5138,8.4792,8.5069,80801,0
2011-03-01,8.5213,8.5564,8.5078,8.5213,81920,0
2011-03-02,8.5213,8.5433,8.4869,8.5078,68881,0
2011-03-03,8.4869,8.5357,8.4869,8.5357,86498,0
2011-03-04,8.5213,8.5213,8.447,8.5148,150937,0
2011-03-07,8.5213,8.5289,8.4664,8.473,106308,0
2011-03-08,8.4869,8.5913,8.473,8.5711,132182,0
2011-03-09,8.5564,8.5628,8.5289,8.5289,56063,0
2011-03-10,8.5078,8.5148,8.4589,8.4997,91766,0
2011-03-11,8.5213,8.5213,8.4344,8.4533,140444,0
2011-03-14,8.4131,8.4533,8.4131,8.4533,46561,0
2011-03-15,8.4344,8.4802,8.4011,8.4533,79161,0
2011-03-16,8.473,8.5078,8.4589,8.4997,90347,0
2011-03-17,8.5138,8.5984,8.5138,8.5984,130323,0
2011-03-18,8.5837,8.6178,8.5628,8.5628,72036,0
2011-03-21,8.5564,8.5766,8.5213,8.5486,72338,0
2011-03-22,8.5628,8.5711,8.5289,8.5711,81683,0
2011-03-23,8.5357,8.6111,8.5357,8.6043,101910,0
2011-03-24,8.5711,8.6248,8.5711,8.6043,66963,0
2011-03-25,8.5984,8.6052,8.5433,8.5564,44866,0
2011-03-28,8.5433,8.5628,8.5357,8.5433,37825,0
2011-03-29,8.5564,8.5628,8.4944,8.5148,61891,0
2011-03-30,8.473,8.4869,8.447,8.4589,58273,0
2011-03-31,8.4489,8.4628,8.4363,8.4628,23894,0
2011-04-01,8.4997,8.5289,8.4589,8.5289,38420,0
2011-04-04,8.5078,8.5357,8.4997,8.4997,54139,0
2011-04-05,8.4589,8.5289,8.4589,8.5213,48901,0
2011-04-06,8.5148,8.5433,8.5148,8.5433,43712,0
2011-04-07,8.5442,8.5494,8.5213,8.5213,48193,0
2011-04-08,8.5148,8.5357,8.5148,8.5357,122354,0
2011-04-11,8.5433,8.5486,8.4869,8.4944,140964,0
2011-04-12,8.4655,8.5357,8.4655,8.5289,236485,0
2011-04-13,8.5213,8.5433,8.4335,8.4802,80381,0
2011-04-14,8.473,8.4997,8.4589,8.4802,29844,0
2011-04-15,8.473,8.4997,8.4533,8.4802,43039,0
2011-04-18,8.4655,8.4869,8.4533,8.4589,37357,0
2011-04-19,8.473,8.5148,8.4589,8.4944,57117,0
2011-04-20,8.5289,8.5357,8.4997,8.4997,44189,0
2011-04-21,8.5148,8.5289,8.4869,8.5148,47865,0
2011-04-25,8.5148,8.5711,8.4869,8.5711,115502,0
2011-04-26,8.5847,8.5928,8.5213,8.5494,73610,0
2011-04-27,8.5486,8.6178,8.5433,8.5984,94786,0
2011-04-28,8.5837,8.671,8.5837,8.6439,68339,0
2011-04-29,8.6421,8.7099,8.6421,8.7099,45127,0
2011-05-02,8.7409,8.7693,8.7282,8.7409,80717,0
2011-05-03,8.765,8.8016,8.7298,8.8016,69852,0
2011-05-04,8.8114,8.8834,8.786,8.8834,87821,0
2011-05-05,8.8777,8.901,8.8252,8.87,117280,0
2011-05-06,8.8901,8.9068,8.8834,8.9068,44168,0
2011-05-09,8.8946,8.935,8.8946,8.935,56028,0
2011-05-10,8.9144,8.9422,8.9068,8.9422,57878,0
2011-05-11,8.9292,8.9292,8.8777,8.8901,78548,0
2011-05-12,8.9587,8.9659,8.9068,8.9587,114137,0
2011-05-13,8.9422,8.9934,8.9273,8.9422,52139,0
2011-05-16,8.9725,8.9725,8.9144,8.9273,90339,0
2011-05-17,8.9273,8.9793,8.9273,8.9659,79647,0
2011-05-18,8.9793,9.0123,8.9659,8.9934,62495,0
2011-05-19,9.0056,9.0266,8.9934,8.9934,45180,0
2011-05-20,9.0065,9.0494,9.0065,9.0429,78115,0
2011-05-23,9.0266,9.0797,9.02,9.0797,97277,0
2011-05-24,9.055,9.074,9.055,9.0627,58560,0
2011-05-25,9.055,9.0694,9.0476,9.0627,58433,0
2011-05-26,9.0797,9.1439,9.0627,9.1439,118096,0
2011-05-27,9.1613,9.1867,9.1468,9.1679,51742,0
2011-05-31,9.203,9.203,9.1553,9.1623,80490,0
2011-06-01,9.1788,9.2108,9.0797,9.0875,126496,0
2011-06-02,9.1253,9.1253,9.0704,9.0975,105389,0
2011-06-03,9.0579,9.1392,9.0579,9.0827,85899,0
2011-06-06,9.1177,9.1392,9.0704,9.1392,114243,0
2011-06-07,9.1553,9.1689,9.1321,9.1321,62614,0
2011-06-08,9.1689,9.1689,9.1263,9.1263,78499,0
2011-06-09,9.1101,9.1478,9.1101,9.1321,67266,0
2011-06-10,9.1468,9.1468,9.0827,9.1033,61213,0
2011-06-13,9.1253,9.1613,9.1091,9.1544,81155,0
2011-06-14,9.1311,9.1818,9.1311,9.1613,40558,0
2011-06-15,9.1924,9.1924,9.1544,9.1737,77343,0
2011-06-16,9.1886,9.204,9.1342,9.1421,90104,0
2011-06-17,9.1544,9.2001,9.1392,9.1468,92504,0
2011-06-20,9.1867,9.2001,9.1679,9.1818,42059,0
2011-06-21,9.2225,9.2369,9.1867,9.2294,56182,0
2011-06-22,9.2448,9.3565,9.2448,9.2934,170270,0
2011-06-23,9.272,9.3615,9.272,9.3347,58400,0
2011-06-24,9.3152,9.3585,9.3152,9.3367,28211,0
2011-06-27,9.3615,9.4012,9.2369,9.2527,88323,0
2011-06-28,9.265,9.3211,9.265,9.2996,49206,0
2011-06-29,9.2934,9.2934,9.2369,9.2527,50759,0
2011-06-30,9.2825,9.2825,9.2478,9.268,44458,0
2011-07-01,9.2806,9.2944,9.2591,9.2806,49464,0
2011-07-05,9.2964,9.3317,9.2964,9.3112,49926,0
2011-07-06,9.3337,9.3478,9.3112,9.3192,37978,0
2011-07-07,9.3468,9.3714,9.3112,9.3112,56373,0
2011-07-08,9.3112,9.4228,9.3044,9.4151,55509,0
2011-07-11,9.4111,9.4377,9.4032,9.4248,60717,0
2011-07-12,9.4071,9.4228,9.3782,9.4228,97915,0
2011-07-13,9.4111,9.419,9.3644,9.3644,96337,0
2011-07-14,9.3963,9.3963,9.3585,9.3752,75800,0
2011-07-15,9.3884,9.3884,9.2546,9.2591,130180,0
2011-07-18,9.2874,9.2874,9.1623,9.2546,136260,0
2011-07-19,9.2563,9.2977,9.2265,9.263,86236,0
2011-07-20,9.267,9.3752,9.267,9.3367,108320,0
2011-07-21,9.3298,9.3963,9.3298,9.3963,69682,0
2011-07-22,9.3924,9.4071,9.3546,9.4002,64615,0
2011-07-25,9.3585,9.3834,9.2303,9.2468,70473,0
2011-07-26,9.2759,9.2977,9.2185,9.2265,103158,0
2011-07-27,9.2591,9.267,9.0837,9.0903,117198,0
2011-07-28,9.0768,9.1573,9.0502,9.1197,80882,0
2011-07-29,9.0731,9.0865,8.9604,9.0788,89252,0
2011-08-01,9.2303,9.2303,9.1877,9.2155,45452,0
2011-08-02,9.2195,9.2835,9.2195,9.264,70090,0
2011-08-03,9.2255,9.3546,9.2255,9.3546,98206,0
2011-08-04,9.4012,9.4012,9.2563,9.263,77774,0
2011-08-05,9.2099,9.2964,9.0084,9.1498,259676,0
2011-08-08,9.038,9.0768,8.8768,8.9301,153158,0
2011-08-09,8.7997,9.1197,8.7997,9.1197,195902,0
2011-08-10,9.1004,9.326,9.1004,9.2914,165567,0
2011-08-11,9.2964,9.3399,9.1709,9.2418,87659,0
2011-08-12,9.2914,9.4278,9.2914,9.4278,65431,0
2011-08-15,9.4228,9.488,9.4002,9.4576,65091,0
2011-08-16,9.4721,9.526,9.4506,9.4641,69467,0
2011-08-17,9.533,9.533,9.4791,9.511,108068,0
2011-08-18,9.52,9.52,9.4071,9.511,120327,0
2011-08-19,9.3924,9.4791,9.3854,9.4416,133443,0
2011-08-22,9.488,9.496,9.4151,9.4506,52599,0
2011-08-23,9.4506,9.511,9.4506,9.511,55883,0
2011-08-24,9.505,9.511,9.4278,9.4416,73665,0
2011-08-25,9.4641,9.4791,9.4071,9.4641,73108,0
2011-08-26,9.4516,9.4661,9.4238,9.4357,63756,0
2011-08-29,9.4576,9.4576,9.4071,9.4228,95684,0
2011-08-30,9.3924,9.4641,9.3924,9.4506,58227,0
2011-08-31,9.4476,9.504,9.4476,9.504,63078,0
2011-09-01,9.537,9.599,9.52,9.583,98327,0
2011-09-02,9.565,9.652,9.557,9.637,74260,0
2011-09-06,9.617,9.675,9.572,9.651,81268,0
2011-09-07,9.651,9.683,9.624,9.643,76038,0
2011-09-08,9.629,9.692,9.609,9.651,71182,0
2011-09-09,9.622,9.689,9.586,9.648,57843,0
2011-09-12,9.656,9.721,9.586,9.606,98973,0
2011-09-13,9.606,9.68,9.578,9.648,82351,0
2011-09-14,9.641,9.671,9.622,9.648,25521,0
2011-09-15,9.671,9.734,9.648,9.704,107508,0
2011-09-16,9.704,9.734,9.689,9.689,62254,0
2011-09-19,9.689,9.716,9.648,9.648,54569,0
2011-09-20,9.671,9.696,9.648,9.656,88190,0
2011-09-21,9.709,9.709,9.648,9.68,86462,0
2011-09-22,9.689,9.741,9.656,9.671,98869,0
2011-09-23,9.683,9.773,9.667,9.723,157976,0
2011-09-26,9.741,9.741,9.665,9.671,63827,0
2011-09-27,9.696,9.728,9.689,9.716,79397,0
2011-09-28,9.716,9.776,9.716,9.77,166337,0
2011-09-29,9.77,9.776,9.741,9.764,63000,0
2011-09-30,9.77,9.801,9.765,9.792,61540,0
2011-10-03,9.77,9.789,9.716,9.721,107118,0
2011-10-04,9.744,9.752,9.637,9.675,201010,0
2011-10-05,9.661,9.726,9.61,9.638,74977,0
2011-10-06,9.63,9.661,9.603,9.61,64183,0
2011-10-07,9.643,9.675,9.624,9.675,38771,0
2011-10-10,9.699,9.718,9.58,9.589,117427,0
2011-10-11,9.617,9.651,9.58,9.629,70319,0
2011-10-12,9.643,9.667,9.53,9.541,145977,0
2011-10-13,9.55,9.629,9.5,9.629,85384,0
2011-10-14,9.683,9.723,9.659,9.723,67043,0
2011-10-17,9.723,9.744,9.675,9.699,53330,0
2011-10-18,9.699,9.718,9.667,9.667,56855,0
2011-10-19,9.699,9.76,9.692,9.76,66862,0
2011-10-20,9.767,9.767,9.683,9.723,76837,0
2011-10-21,9.755,9.755,9.693,9.726,68811,0
2011-10-24,9.737,9.78,9.711,9.78,89075,0
2011-10-25,9.755,9.769,9.706,9.755,101189,0
2011-10-26,9.744,9.793,9.744,9.773,48480,0
2011-10-27,9.809,9.824,9.718,9.76,74731,0
2011-10-28,9.72,9.775,9.72,9.763,35419,0
2011-10-31,9.758,9.801,9.75,9.765,63633,0
2011-11-01,9.747,9.821,9.629,9.797,88764,0
2011-11-02,9.773,9.859,9.767,9.859,80258,0
2011-11-03,9.857,9.898,9.842,9.898,71104,0
2011-11-04,9.897,9.897,9.871,9.897,85952,0
2011-11-07,9.898,9.939,9.898,9.934,96861,0
2011-11-08,9.948,9.963,9.904,9.934,99461,0
2011-11-09,9.872,9.987,9.872,9.956,95388,0
2011-11-10,9.993,10.002,9.949,10.002,85186,0
2011-11-11,10.03,10.057,10.001,10.057,56794,0
2011-11-14,10.057,10.076,10.051,10.076,68851,0
2011-11-15,10.076,10.083,10.044,10.064,57458,0
2011-11-16,10.057,10.071,10.044,10.057,38315,0
2011-11-17,10.064,10.071,10.03,10.051,56453,0
2011-11-18,10.064,10.071,10.036,10.057,60489,0
2011-11-21,10.064,10.09,10.044,10.071,45183,0
2011-11-22,10.103,10.155,10.097,10.147,149659,0
2011-11-23,10.127,10.178,10.127,10.147,90500,0
2011-11-25,10.174,10.188,10.166,10.174,25045,0
2011-11-28,10.202,10.215,10.118,10.155,83147,0
2011-11-29,10.155,10.171,10.09,10.127,64922,0
2011-11-30,10.155,10.155,10.074,10.117,74416,0
2011-12-01,10.134,10.134,10.051,10.097,89628,0
2011-12-02,10.128,10.128,10.065,10.112,91846,0
2011-12-05,10.136,10.21,10.12,10.174,83290,0
2011-12-06,10.147,10.195,10.147,10.195,103409,0
2011-12-07,10.226,10.262,10.205,10.248,80478,0
2011-12-08,10.262,10.293,10.248,10.262,53900,0
2011-12-09,10.262,10.292,10.233,10.248,87398,0
2011-12-12,10.272,10.285,10.262,10.285,101057,0
2011-12-13,10.299,10.33,10.262,10.322,138796,0
2011-12-14,10.338,10.367,10.285,10.314,107007,0
2011-12-15,10.292,10.314,10.292,10.299,74895,0
2011-12-16,10.28,10.323,10.28,10.315,43860,0
2011-12-19,10.322,10.338,10.299,10.338,57561,0
2011-12-20,10.33,10.346,10.272,10.272,117711,0
2011-12-21,10.314,10.322,10.262,10.267,94505,0
2011-12-22,10.322,10.338,10.262,10.267,152819,0
2011-12-23,10.293,10.301,10.233,10.272,136153,0
2011-12-27,10.272,10.292,10.24,10.24,114344,0
2011-12-28,10.272,10.346,10.272,10.292,106738,0
2011-12-29,10.308,10.361,10.308,10.346,46900,0
2011-12-30,10.358,10.38,10.334,10.343,74247,0
2012-01-03,10.323,10.385,10.323,10.348,92606,0
2012-01-04,10.385,10.456,10.348,10.448,134690,0
2012-01-05,10.445,10.529,10.429,10.529,99117,0
2012-01-06,10.491,10.563,10.491,10.548,183986,0
2012-01-09,10.536,10.608,10.529,10.548,171135,0
2012-01-10,10.548,10.601,10.521,10.601,125162,0
2012-01-11,10.57,10.63,10.556,10.585,182802,0
2012-01-12,10.659,10.686,10.638,10.659,104867,0
2012-01-13,10.711,10.732,10.674,10.711,116204,0
2012-01-17,10.695,10.72,10.675,10.704,100832,0
2012-01-18,10.725,10.76,10.703,10.76,102903,0
2012-01-19,10.747,10.802,10.725,10.802,110686,0
2012-01-20,10.824,10.824,10.732,10.754,142152,0
2012-01-23,10.747,10.793,10.747,10.773,139885,0
2012-01-24,10.76,10.802,10.747,10.802,146619,0
2012-01-25,10.802,10.84,10.802,10.84,118701,0
2012-01-26,10.832,10.87,10.832,10.847,84856,0
2012-01-27,10.856,10.887,10.824,10.887,153730,0
2012-01-30,10.906,11.048,10.906,11.025,117138,0
2012-01-31,11.014,11.158,10.999,11.126,114141,0
2012-02-01,11.161,11.227,11.116,11.144,154251,0
2012-02-02,11.152,11.188,11.11,11.144,163701,0
2012-02-03,11.177,11.184,11.111,11.138,172636,0
2012-02-06,11.111,11.125,11.042,11.076,156551,0
2012-02-07,11.063,11.093,11.03,11.054,113220,0
2012-02-08,11.03,11.135,11.03,11.127,114218,0
2012-02-09,11.122,11.127,11.045,11.114,138659,0
2012-02-10,11.119,11.231,11.098,11.231,143419,0
2012-02-13,11.262,11.276,11.212,11.262,108939,0
2012-02-14,11.231,11.24,11.138,11.138,99180,0
2012-02-15,11.162,11.203,11.107,11.203,85969,0
2012-02-16,11.191,11.191,11.059,11.059,129754,0
2012-02-17,11.098,11.119,11.042,11.098,110209,0
2012-02-21,11.083,11.154,11.05,11.131,95651,0
2012-02-22,11.098,11.119,11.05,11.05,84935,0
2012-02-23,11.098,11.138,11.02,11.042,174650,0
2012-02-24,11.063,11.122,11.045,11.122,53891,0
2012-02-27,11.146,11.177,11.107,11.177,150202,0
2012-02-28,11.184,11.212,11.138,11.184,75687,0
2012-02-29,11.211,11.246,11.175,11.196,155156,0
2012-03-01,11.246,11.283,11.223,11.283,96989,0
2012-03-02,11.27,11.285,11.213,11.213,121586,0
2012-03-05,11.226,11.251,11.215,11.251,102774,0
2012-03-06,11.241,11.27,11.205,11.263,150075,0
2012-03-07,11.263,11.323,11.257,11.301,134864,0
2012-03-08,11.308,11.331,11.27,11.308,86134,0
2012-03-09,11.31,11.325,11.303,11.325,86438,0
2012-03-12,11.325,11.37,11.31,11.37,93128,0
2012-03-13,11.422,11.447,11.295,11.319,114538,0
2012-03-14,11.31,11.319,11.15,11.194,139373,0
2012-03-15,11.194,11.194,10.796,10.915,423779,0
2012-03-16,10.804,10.827,10.556,10.556,364137,0
2012-03-19,10.578,10.695,10.395,10.668,277748,0
2012-03-20,10.668,10.889,10.646,10.812,232222,0
2012-03-21,10.788,10.827,10.712,10.756,124566,0
2012-03-22,10.788,10.88,10.756,10.775,113821,0
2012-03-23,10.853,10.893,10.777,10.861,99422,0
2012-03-26,10.915,10.915,10.712,10.756,181151,0
2012-03-27,10.775,10.775,10.668,10.775,161864,0
2012-03-28,10.812,10.908,10.796,10.897,95269,0
2012-03-29,10.946,10.958,10.866,10.88,86093,0
2012-03-30,10.902,10.939,10.87,10.87,73508,0
2012-04-02,10.871,10.94,10.871,10.915,140752,0
2012-04-03,10.906,10.948,10.875,10.936,98009,0
2012-04-04,10.955,11.006,10.937,11.006,58330,0
2012-04-05,11.028,11.028,10.986,11.006,50470,0
2012-04-09,11.026,11.111,11.026,11.111,70737,0
2012-04-10,11.083,11.119,11.066,11.119,34370,0
2012-04-11,11.131,11.155,11.09,11.111,37903,0
2012-04-12,11.111,11.138,11.05,11.107,90147,0
2012-04-13,11.107,11.131,11.076,11.131,41546,0
2012-04-16,11.107,11.213,11.107,11.184,68855,0
2012-04-17,11.186,11.201,11.15,11.158,51734,0
2012-04-18,11.131,11.198,11.131,11.192,69754,0
2012-04-19,11.178,11.248,11.178,11.205,60568,0
2012-04-20,11.245,11.26,11.208,11.236,70865,0
2012-04-23,11.27,11.317,11.241,11.308,70113,0
2012-04-24,11.308,11.308,11.241,11.294,119701,0
2012-04-25,11.34,11.349,11.241,11.263,110266,0
2012-04-26,11.294,11.301,11.241,11.248,81828,0
2012-04-27,11.289,11.304,11.236,11.236,88247,0
2012-04-30,11.307,11.339,11.246,11.339,95005,0
2012-05-01,11.366,11.386,11.335,11.344,95571,0
2012-05-02,11.34,11.383,11.323,11.369,112610,0
2012-05-03,11.386,11.402,11.344,11.371,80665,0
2012-05-04,11.402,11.437,11.358,11.437,95645,0
2012-05-07,11.431,11.457,11.409,11.457,117482,0
2012-05-08,11.457,11.495,11.442,11.495,96627,0
2012-05-09,11.504,11.526,11.462,11.487,110274,0
2012-05-10,11.524,11.605,11.524,11.592,56113,0
2012-05-11,11.614,11.673,11.594,11.673,59950,0
2012-05-14,11.665,11.678,11.622,11.65,95188,0
2012-05-15,11.696,11.747,11.65,11.747,83688,0
2012-05-16,11.754,11.754,11.718,11.747,74244,0
2012-05-17,11.725,11.768,11.573,11.589,111496,0
2012-05-18,11.63,11.657,11.477,11.534,87100,0
2012-05-21,11.58,11.63,11.564,11.6,42930,0
2012-05-22,11.636,11.636,11.462,11.526,90186,0
2012-05-23,11.541,11.6,11.495,11.573,134856,0
2012-05-24,11.589,11.6,11.487,11.526,66436,0
2012-05-25,11.541,11.58,11.518,11.564,82788,0
2012-05-29,11.589,11.63,11.58,11.614,68166,0
2012-05-30,11.564,11.6,11.51,11.547,83875,0
2012-05-31,11.561,11.561,11.491,11.524,92636,0
2012-06-01,11.532,11.561,11.524,11.553,85003,0
2012-06-04,11.457,11.534,11.457,11.51,92875,0
2012-06-05,11.527,11.601,11.495,11.595,69944,0
2012-06-06,11.573,11.624,11.548,11.573,99470,0
2012-06-07,11.616,11.616,11.486,11.51,53328,0
2012-06-08,11.578,11.627,11.553,11.627,48898,0
2012-06-11,11.708,11.708,11.585,11.605,69079,0
2012-06-12,11.627,11.627,11.545,11.553,119226,0
2012-06-13,11.585,11.597,11.532,11.578,64366,0
2012-06-14,11.613,11.613,11.474,11.474,79266,0
2012-06-15,11.434,11.454,11.405,11.441,161911,0
2012-06-18,11.454,11.561,11.454,11.561,42864,0
2012-06-19,11.592,11.597,11.561,11.585,62177,0
2012-06-20,11.553,11.592,11.545,11.545,47465,0
2012-06-21,11.585,11.585,11.447,11.467,97596,0
2012-06-22,11.519,11.527,11.486,11.51,64677,0
2012-06-25,11.538,11.545,11.434,11.434,94609,0
2012-06-26,11.467,11.467,11.427,11.461,129669,0
2012-06-27,11.467,11.524,11.467,11.524,50873,0
2012-06-28,11.5,11.545,11.467,11.467,94533,0
2012-06-29,11.491,11.578,11.467,11.561,72122,0
2012-07-02,11.613,11.708,11.597,11.655,85440,0
2012-07-03,11.662,11.662,11.613,11.633,49456,0
2012-07-05,11.624,11.689,11.624,11.624,81303,0
2012-07-06,11.652,11.72,11.624,11.704,150151,0
2012-07-09,11.704,11.818,11.704,11.797,156262,0
2012-07-10,11.81,11.869,11.81,11.825,133652,0
2012-07-11,11.855,11.855,11.763,11.763,117446,0
2012-07-12,11.743,11.805,11.674,11.697,113111,0
2012-07-13,11.743,11.779,11.68,11.689,107567,0
2012-07-16,11.736,11.736,11.68,11.689,72115,0
2012-07-17,11.736,11.876,11.728,11.876,114404,0
2012-07-18,11.929,11.971,11.885,11.971,110849,0
2012-07-19,11.957,12.08,11.862,12.066,242797,0
2012-07-20,12.08,12.129,12.066,12.091,166100,0
2012-07-23,12.058,12.16,11.893,11.943,278850,0
2012-07-24,12.019,12.166,12.019,12.066,260704,0
2012-07-25,12.088,12.152,12.002,12.1,237547,0
2012-07-26,12.16,12.183,12.071,12.16,84334,0
2012-07-27,12.275,12.316,12.237,12.303,189423,0
2012-07-30,12.303,12.309,12.175,12.237,142164,0
2012-07-31,12.266,12.375,12.252,12.375,167546,0
2012-08-01,12.425,12.481,12.211,12.352,140375,0
2012-08-02,12.375,12.391,12.294,12.352,90999,0
2012-08-03,12.382,12.425,12.323,12.425,90086,0
2012-08-06,12.382,12.425,12.345,12.345,120279,0
2012-08-07,12.416,12.447,12.183,12.26,150897,0
2012-08-08,12.266,12.368,12.175,12.194,166450,0
2012-08-09,12.26,12.26,12.071,12.106,155570,0
2012-08-10,12.183,12.22,12.027,12.106,161277,0
2012-08-13,12.104,12.104,11.999,12.055,116956,0
2012-08-14,12.135,12.172,12.076,12.126,127231,0
2012-08-15,12.104,12.187,12.104,12.172,72588,0
2012-08-16,12.187,12.225,12.135,12.157,110885,0
2012-08-17,12.242,12.242,12.15,12.18,52961,0
2012-08-20,12.2,12.208,12.142,12.15,84163,0
2012-08-21,12.192,12.192,11.991,12.015,114647,0
2012-08-22,12.015,12.024,11.814,11.947,140493,0
2012-08-23,11.991,12.07,11.975,12.07,81091,0
2012-08-24,12.07,12.076,12.031,12.062,83391,0
2012-08-27,11.975,12.024,11.954,12.007,176168,0
2012-08-28,11.939,12.024,11.934,12.015,88531,0
2012-08-29,12.062,12.157,12.055,12.157,137124,0
2012-08-30,12.187,12.187,12.104,12.157,47693,0
2012-08-31,12.187,12.187,12.055,12.104,103103,0
2012-09-04,12.084,12.096,11.999,12.047,118108,0
2012-09-05,12.084,12.142,12.038,12.135,64714,0
2012-09-06,12.18,12.192,12.142,12.187,87631,0
2012-09-07,12.172,12.192,12.15,12.187,80927,0
2012-09-10,12.18,12.217,12.165,12.165,82575,0
2012-09-11,12.192,12.234,12.157,12.192,35126,0
2012-09-12,12.254,12.297,12.247,12.261,77496,0
2012-09-13,12.289,12.523,12.276,12.289,173651,0
2012-09-14,12.348,12.378,12.247,12.276,70989,0
2012-09-17,12.223,12.254,12.114,12.131,92162,0
2012-09-18,12.101,12.223,12.101,12.184,105056,0
2012-09-19,12.19,12.319,12.19,12.269,67481,0
2012-09-20,12.312,12.371,12.297,12.326,57478,0
2012-09-21,12.386,12.421,12.348,12.364,107730,0
2012-09-24,12.412,12.412,12.333,12.348,53242,0
2012-09-25,12.404,12.428,12.326,12.404,85733,0
2012-09-26,12.428,12.5,12.421,12.449,125608,0
2012-09-27,12.462,12.462,12.386,12.396,50014,0
2012-09-28,12.584,12.584,12.456,12.536,84673,0
2012-10-01,12.575,12.655,12.536,12.655,77412,0
2012-10-02,12.675,12.689,12.575,12.662,127965,0
2012-10-03,12.696,12.717,12.655,12.717,83318,0
2012-10-04,12.756,12.756,12.638,12.638,98905,0
2012-10-05,12.655,12.696,12.622,12.681,64681,0
2012-10-08,12.725,12.725,12.55,12.575,70343,0
2012-10-09,12.607,12.607,12.435,12.462,85034,0
2012-10-10,12.508,12.559,12.445,12.536,110106,0
2012-10-11,12.572,12.588,12.52,12.52,71977,0
2012-10-12,12.58,12.58,12.482,12.512,48740,0
2012-10-15,12.548,12.548,12.482,12.491,42719,0
2012-10-16,12.482,12.512,12.447,12.512,95984,0
2012-10-17,12.505,12.512,12.46,12.512,37860,0
2012-10-18,12.54,12.54,12.467,12.512,56890,0
2012-10-19,12.548,12.604,12.46,12.572,99185,0
2012-10-22,12.787,12.787,12.556,12.643,45039,0
2012-10-23,12.672,12.701,12.628,12.628,55600,0
2012-10-24,12.686,12.739,12.612,12.686,86862,0
2012-10-25,12.706,12.714,12.686,12.701,48615,0
2012-10-26,12.73,12.73,12.672,12.679,74000,0
2012-10-31,12.686,12.686,12.556,12.604,91850,0
2012-11-01,12.604,12.701,12.597,12.666,113879,0
2012-11-02,12.672,12.672,12.512,12.512,111013,0
2012-11-05,12.505,12.526,12.447,12.476,114281,0
2012-11-06,12.505,12.564,12.452,12.505,155399,0
2012-11-07,12.533,12.643,12.533,12.588,195983,0
2012-11-08,12.652,12.778,12.62,12.761,93827,0
2012-11-09,12.77,12.855,12.77,12.855,130481,0
2012-11-12,12.855,12.921,12.838,12.898,128019,0
2012-11-13,12.917,12.917,12.705,12.798,154239,0
2012-11-14,12.827,12.835,12.63,12.67,119978,0
2012-11-15,12.682,12.742,12.499,12.616,87766,0
2012-11-16,12.662,12.879,12.662,12.879,70800,0
2012-11-19,12.911,12.995,12.894,12.941,132429,0
2012-11-20,12.941,12.987,12.879,12.941,119652,0
2012-11-21,12.979,13.011,12.917,12.963,57526,0
2012-11-23,12.963,12.963,12.887,12.957,29856,0
2012-11-26,12.932,12.932,12.682,12.691,174059,0
2012-11-27,12.697,12.835,12.616,12.798,178969,0
2012-11-28,12.843,12.963,12.843,12.941,128341,0
2012-11-29,12.979,13.028,12.949,13.028,183023,0
2012-11-30,13.011,13.031,12.949,12.987,140941,0
2012-12-03,13.061,13.061,12.917,13.018,153473,0
2012-12-04,12.979,13.055,12.864,12.887,200680,0
2012-12-05,12.887,12.957,12.858,12.887,129951,0
2012-12-06,12.957,12.972,12.705,12.766,188166,0
2012-12-07,12.804,12.851,12.691,12.791,276986,0
2012-12-10,12.835,12.835,12.718,12.718,130402,0
2012-12-11,12.757,12.804,12.705,12.804,144896,0
2012-12-12,12.82,12.872,12.757,12.766,213740,0
2012-12-13,12.742,12.812,12.718,12.757,122644,0
2012-12-14,12.775,12.775,12.639,12.749,146772,0
2012-12-17,12.71,12.749,12.377,12.455,189573,0
2012-12-18,12.461,12.567,12.31,12.499,195470,0
2012-12-19,12.478,12.601,12.47,12.536,107658,0
2012-12-20,12.559,12.691,12.55,12.608,106609,0
2012-12-21,12.584,12.757,12.559,12.616,138967,0
2012-12-24,12.639,12.67,12.402,12.461,104526,0
2012-12-26,12.41,12.523,12.324,12.377,84752,0
2012-12-27,12.443,12.443,12.266,12.394,90366,0
2012-12-28,12.317,12.42,12.31,12.377,58888,0
2012-12-31,12.428,12.55,12.304,12.485,102113,0
2013-01-02,12.544,12.718,12.528,12.662,81026,0
2013-01-03,12.705,12.783,12.682,12.71,47224,0
2013-01-04,12.742,12.812,12.742,12.783,60416,0
2013-01-07,12.742,12.941,12.726,12.894,99154,0
2013-01-08,12.963,12.963,12.872,12.904,56429,0
2013-01-09,12.957,12.957,12.894,12.957,97763,0
2013-01-10,12.932,13.055,12.843,13.028,202939,0
2013-01-11,13.014,13.073,12.962,13.024,68984,0
2013-01-14,13.051,13.079,12.968,12.976,34874,0
2013-01-15,12.976,13,12.868,12.899,99142,0
2013-01-16,12.907,12.945,12.839,12.921,112224,0
2013-01-17,12.976,13.024,12.907,12.907,79522,0
2013-01-18,12.915,12.962,12.899,12.921,48847,0
2013-01-22,12.899,12.954,12.899,12.915,62470,0
2013-01-23,12.945,13.051,12.921,13.051,69177,0
2013-01-24,13.014,13.079,12.962,13.024,61785,0
2013-01-25,13.008,13.028,12.899,12.921,66756,0
2013-01-28,12.962,12.962,12.794,12.817,76801,0
2013-01-29,12.787,12.862,12.664,12.671,137956,0
2013-01-30,12.658,12.685,12.595,12.603,126002,0
2013-01-31,12.651,12.658,12.595,12.641,105242,0
2013-02-01,12.705,12.713,12.641,12.671,102580,0
2013-02-04,12.664,12.7,12.619,12.671,93801,0
2013-02-05,12.658,12.713,12.658,12.664,61111,0
2013-02-06,12.705,12.721,12.664,12.7,89463,0
2013-02-07,12.745,12.794,12.713,12.794,75391,0
2013-02-08,12.794,12.808,12.694,12.694,79668,0
2013-02-11,12.7,12.713,12.671,12.671,61122,0
2013-02-12,12.7,12.713,12.658,12.685,43022,0
2013-02-13,12.691,12.743,12.662,12.711,92998,0
2013-02-14,12.735,12.735,12.534,12.622,133933,0
2013-02-15,12.638,12.662,12.542,12.647,132488,0
2013-02-19,12.647,12.655,12.549,12.63,88567,0
2013-02-20,12.6,12.655,12.558,12.655,83578,0
2013-02-21,12.655,12.735,12.655,12.735,68738,0
2013-02-22,12.758,12.776,12.682,12.749,37801,0
2013-02-25,12.758,12.776,12.67,12.691,56828,0
2013-02-26,12.67,12.691,12.63,12.676,49333,0
2013-02-27,12.711,12.758,12.662,12.758,56582,0
2013-02-28,12.749,12.758,12.647,12.662,89229,0
2013-03-01,12.697,12.718,12.615,12.63,88934,0
2013-03-04,12.59,12.676,12.549,12.655,77543,0
2013-03-05,12.676,12.711,12.638,12.662,81635,0
2013-03-06,12.718,12.758,12.662,12.749,77462,0
2013-03-07,12.691,12.711,12.59,12.711,78306,0
2013-03-08,12.735,12.735,12.575,12.575,83419,0
2013-03-11,12.63,12.63,12.46,12.477,74641,0
2013-03-12,12.506,12.575,12.447,12.575,116518,0
2013-03-13,12.604,12.604,12.445,12.524,108266,0
2013-03-14,12.479,12.488,12.148,12.208,253165,0
2013-03-15,12.132,12.171,11.818,11.971,441384,0
2013-03-18,11.971,12.28,11.947,12.259,113791,0
2013-03-19,12.259,12.331,12.171,12.324,147822,0
2013-03-20,12.386,12.503,12.317,12.456,77453,0
2013-03-21,12.479,12.495,12.363,12.404,120354,0
2013-03-22,12.347,12.428,12.347,12.395,53172,0
2013-03-25,12.436,12.436,12.317,12.386,80440,0
2013-03-26,12.339,12.404,12.274,12.395,56396,0
2013-03-27,12.339,12.395,12.339,12.395,57854,0
2013-03-28,12.445,12.518,12.412,12.495,62396,0
2013-04-01,12.503,12.503,12.412,12.428,26869,0
2013-04-02,12.363,12.473,12.304,12.37,80626,0
2013-04-03,12.31,12.37,12.304,12.339,104512,0
2013-04-04,12.317,12.354,12.235,12.244,93826,0
2013-04-05,12.235,12.503,12.235,12.488,104795,0
2013-04-08,12.445,12.479,12.386,12.445,61825,0
2013-04-09,12.479,12.488,12.445,12.464,52100,0
2013-04-10,12.421,12.464,12.386,12.45,75857,0
2013-04-11,12.493,12.499,12.382,12.447,124279,0
2013-04-12,12.469,12.499,12.401,12.493,44817,0
2013-04-15,12.46,12.493,12.417,12.442,63227,0
2013-04-16,12.432,12.469,12.343,12.35,76054,0
2013-04-17,12.408,12.442,12.367,12.426,59300,0
2013-04-18,12.46,12.478,12.401,12.46,52938,0
2013-04-19,12.499,12.515,12.442,12.493,48244,0
2013-04-22,12.46,12.478,12.401,12.432,57527,0
2013-04-23,12.478,12.493,12.442,12.454,58510,0
2013-04-24,12.426,12.46,12.382,12.454,101314,0
2013-04-25,12.442,12.478,12.432,12.454,42873,0
2013-04-26,12.484,12.515,12.454,12.469,75402,0
2013-04-29,12.515,12.515,12.442,12.499,29213,0
2013-04-30,12.545,12.545,12.442,12.507,69662,0
2013-05-01,12.523,12.559,12.484,12.545,120251,0
2013-05-02,12.523,12.618,12.507,12.602,78762,0
2013-05-03,12.551,12.551,12.478,12.507,70661,0
2013-05-06,12.545,12.586,12.523,12.586,31380,0
2013-05-07,12.515,12.559,12.478,12.545,61392,0
2013-05-08,12.559,12.61,12.507,12.61,71912,0
2013-05-09,12.559,12.61,12.499,12.523,45163,0
2013-05-10,12.523,12.551,12.507,12.551,95906,0
2013-05-13,12.548,12.548,12.45,12.45,46312,0
2013-05-14,12.447,12.504,12.447,12.458,85691,0
2013-05-15,12.465,12.475,12.378,12.386,111040,0
2013-05-16,12.429,12.458,12.347,12.396,46658,0
2013-05-17,12.363,12.413,12.363,12.378,58828,0
2013-05-20,12.404,12.481,12.386,12.481,30522,0
2013-05-21,12.512,12.512,12.404,12.422,73488,0
2013-05-22,12.422,12.429,12.347,12.363,58537,0
2013-05-23,12.363,12.437,12.355,12.363,36469,0
2013-05-24,12.339,12.363,12.279,12.303,47224,0
2013-05-28,12.317,12.324,12.198,12.243,70393,0
2013-05-29,12.139,12.198,11.981,12.086,151099,0
2013-05-30,12.015,12.048,11.929,11.99,251892,0
2013-05-31,11.939,11.939,11.669,11.683,343771,0
2013-06-03,11.703,11.71,11.509,11.565,319353,0
2013-06-04,11.516,11.703,11.417,11.663,225136,0
2013-06-05,11.696,11.906,11.656,11.897,159340,0
2013-06-06,11.897,12.198,11.835,12.113,467124,0
2013-06-07,12.071,12.113,11.959,11.998,120883,0
2013-06-10,11.929,11.951,11.821,11.821,158101,0
2013-06-11,11.743,11.799,11.672,11.799,122062,0
2013-06-12,11.761,11.769,11.631,11.652,252719,0
2013-06-13,11.607,11.723,11.52,11.614,158703,0
2013-06-14,11.614,11.731,11.578,11.652,95541,0
2013-06-17,11.676,11.707,11.52,11.551,92972,0
2013-06-18,11.455,11.511,11.333,11.388,145198,0
2013-06-19,11.412,11.477,11.343,11.372,157926,0
2013-06-20,11.254,11.284,11.084,11.219,211994,0
2013-06-21,11.193,11.215,11.001,11.077,172930,0
2013-06-24,10.955,10.988,10.638,10.762,286472,0
2013-06-25,10.708,10.89,10.558,10.871,155093,0
2013-06-26,10.871,11.276,10.871,11.254,295514,0
2013-06-27,11.294,11.511,11.268,11.447,215029,0
2013-06-28,11.441,11.52,11.343,11.504,64970,0
2013-07-01,11.52,11.614,11.447,11.504,111054,0
2013-07-02,11.427,11.544,11.396,11.461,108840,0
2013-07-03,11.343,11.427,11.237,11.254,54482,0
2013-07-05,11.084,11.129,10.995,11.05,70631,0
2013-07-08,11.001,11.115,10.964,10.964,162840,0
2013-07-09,10.955,10.988,10.905,10.928,162212,0
2013-07-10,10.919,10.943,10.808,10.898,184136,0
2013-07-11,10.97,11.037,10.908,11.037,138865,0
2013-07-12,11.037,11.083,10.97,11.007,128467,0
2013-07-15,10.992,11.015,10.932,10.947,109418,0
2013-07-16,10.953,11.022,10.853,10.908,134141,0
2013-07-17,10.886,10.992,10.886,10.98,120817,0
2013-07-18,10.947,10.999,10.932,10.932,108315,0
2013-07-19,10.915,10.925,10.78,10.896,248789,0
2013-07-22,10.886,10.896,10.626,10.704,272547,0
2013-07-23,10.672,10.886,10.665,10.844,127298,0
2013-07-24,10.78,10.78,10.686,10.727,100365,0
2013-07-25,10.686,10.695,10.617,10.665,99615,0
2013-07-26,10.713,10.766,10.609,10.633,143867,0
2013-07-29,10.609,10.743,10.609,10.672,192361,0
2013-07-30,10.626,10.686,10.609,10.672,91885,0
2013-07-31,10.648,10.759,10.593,10.735,129627,0
2013-08-01,10.727,10.772,10.657,10.665,183394,0
2013-08-02,10.695,10.735,10.648,10.648,135516,0
2013-08-05,10.617,10.68,10.568,10.593,129213,0
2013-08-06,10.593,10.641,10.506,10.593,94922,0
2013-08-07,10.544,10.641,10.532,10.593,145907,0
2013-08-08,10.568,10.593,10.459,10.49,254669,0
2013-08-09,10.506,10.538,10.423,10.506,160848,0
2013-08-12,10.482,10.576,10.452,10.532,149803,0
2013-08-13,10.549,10.566,10.47,10.47,159575,0
2013-08-14,10.479,10.535,10.435,10.448,190354,0
2013-08-15,10.435,10.479,10.294,10.448,160165,0
2013-08-16,10.387,10.427,10.294,10.353,139891,0
2013-08-19,10.311,10.435,10.272,10.392,252494,0
2013-08-20,10.377,10.606,10.369,10.606,212698,0
2013-08-21,10.59,10.63,10.566,10.63,108341,0
2013-08-22,10.662,10.818,10.581,10.81,173887,0
2013-08-23,10.835,10.852,10.74,10.81,150651,0
2013-08-26,10.763,10.81,10.719,10.726,84000,0
2013-08-27,10.684,10.733,10.623,10.678,157306,0
2013-08-28,10.726,10.733,10.615,10.662,95385,0
2013-08-29,10.606,10.606,10.479,10.59,181468,0
2013-08-30,10.63,10.63,10.494,10.558,100224,0
2013-09-03,10.533,10.588,10.441,10.555,140182,0
2013-09-04,10.5,10.605,10.454,10.588,99440,0
2013-09-05,10.605,10.605,10.476,10.5,92962,0
2013-09-06,10.5,10.533,10.448,10.46,89347,0
2013-09-09,10.448,10.528,10.444,10.494,144372,0
2013-09-10,10.507,10.516,10.46,10.507,114241,0
2013-09-11,10.464,10.464,10.337,10.409,199958,0
2013-09-12,10.468,10.516,10.432,10.454,172515,0
2013-09-13,10.492,10.547,10.448,10.46,140689,0
2013-09-16,10.516,10.621,10.507,10.533,141678,0
2013-09-17,10.547,10.762,10.547,10.725,110202,0
2013-09-18,10.756,11.075,10.677,11.057,136895,0
2013-09-19,11.109,11.114,10.992,11.1,154496,0
2013-09-20,11.091,11.091,11.007,11.066,85444,0
2013-09-23,11.022,11.128,11.022,11.091,114524,0
2013-09-24,11.038,11.136,11.038,11.122,102281,0
2013-09-25,11.084,11.2,11.084,11.2,93852,0
2013-09-26,11.17,11.262,11.144,11.256,119498,0
2013-09-27,11.22,11.22,11.075,11.084,118135,0
2013-09-30,11.031,11.066,10.992,11.007,71912,0
2013-10-01,11.038,11.038,10.953,10.999,73390,0
2013-10-02,10.946,11.136,10.946,11.084,155499,0
2013-10-03,11.109,11.109,10.932,10.969,127201,0
2013-10-04,10.915,10.969,10.901,10.906,97239,0
2013-10-07,10.915,10.941,10.842,10.86,85822,0
2013-10-08,10.851,10.851,10.792,10.834,38162,0
2013-10-09,10.792,10.867,10.792,10.834,81785,0
2013-10-10,10.834,10.867,10.762,10.784,167439,0
2013-10-11,10.737,10.822,10.714,10.774,324575,0
2013-10-14,10.774,10.806,10.728,10.753,122028,0
2013-10-15,10.767,10.774,10.695,10.737,99200,0
2013-10-16,10.722,10.806,10.695,10.788,56385,0
2013-10-17,10.83,11.029,10.774,11.029,270098,0
2013-10-18,11.013,11.099,10.967,11.029,97714,0
2013-10-21,11.013,11.055,10.984,11.055,98940,0
2013-10-22,11.035,11.135,11.035,11.112,77306,0
2013-10-23,11.055,11.228,11.055,11.199,87923,0
2013-10-24,11.199,11.303,11.122,11.255,80352,0
2013-10-25,11.228,11.336,11.219,11.311,87758,0
2013-10-28,11.311,11.432,11.311,11.409,182762,0
2013-10-29,11.384,11.439,11.354,11.376,109060,0
2013-10-30,11.424,11.424,11.177,11.295,91394,0
2013-10-31,11.262,11.311,11.152,11.161,119716,0
2013-11-01,11.199,11.207,11.082,11.122,97110,0
2013-11-04,11.122,11.152,11.073,11.073,81493,0
2013-11-05,11.073,11.177,11.021,11.169,107550,0
2013-11-06,11.152,11.161,11.073,11.082,67840,0
2013-11-07,11.152,11.207,11.073,11.161,110930,0
2013-11-08,11.161,11.161,10.958,11.112,124942,0
2013-11-11,11.045,11.065,10.93,10.938,126481,0
2013-11-12,10.95,10.95,10.781,10.822,164721,0
2013-11-13,10.778,10.896,10.778,10.87,77094,0
2013-11-14,10.904,10.964,10.862,10.955,132373,0
2013-11-15,10.917,11.011,10.917,10.974,140799,0
2013-11-18,10.927,11.053,10.927,11.019,101794,0
2013-11-19,10.982,10.996,10.896,10.908,80092,0
2013-11-20,10.943,10.955,10.87,10.896,105623,0
2013-11-21,10.896,10.935,10.771,10.785,152934,0
2013-11-22,10.836,10.836,10.749,10.771,81440,0
2013-11-25,10.803,10.803,10.733,10.785,126812,0
2013-11-26,10.771,10.818,10.749,10.793,120280,0
2013-11-27,10.836,10.836,10.691,10.757,149181,0
2013-11-29,10.785,10.785,10.718,10.771,20879,0
2013-12-02,10.74,10.785,10.682,10.74,203108,0
2013-12-03,10.66,10.793,10.66,10.771,148173,0
2013-12-04,10.757,10.793,10.7,10.763,126046,0
2013-12-05,10.691,10.725,10.629,10.7,286057,0
2013-12-06,10.709,10.725,10.587,10.718,208185,0
2013-12-09,10.668,10.709,10.612,10.652,186194,0
2013-12-10,10.682,10.785,10.645,10.785,227134,0
2013-12-11,10.737,10.833,10.737,10.808,132575,0
2013-12-12,10.729,10.824,10.729,10.816,162764,0
2013-12-13,10.841,10.85,10.775,10.816,163839,0
2013-12-16,10.799,10.859,10.775,10.85,182896,0
2013-12-17,10.808,11.033,10.808,10.98,154613,0
2013-12-18,10.953,11.14,10.874,11.095,207832,0
2013-12-19,11,11.11,10.994,11.11,140873,0
2013-12-20,11.06,11.125,11.009,11.05,278455,0
2013-12-23,11.086,11.204,11.069,11.125,164871,0
2013-12-24,11.125,11.166,11.095,11.166,126708,0
2013-12-26,11.125,11.132,11.024,11.041,151200,0
2013-12-27,11.033,11.033,10.953,10.953,151605,0
2013-12-30,10.953,11.05,10.915,11.017,231262,0
2013-12-31,11.06,11.06,10.953,11.024,197730,0
2014-01-02,10.994,11.017,10.924,11.009,79495,0
2014-01-03,11.095,11.105,10.994,11.095,91655,0
2014-01-06,11.06,11.184,11.06,11.158,72379,0
2014-01-07,11.219,11.219,11.105,11.125,144967,0
2014-01-08,11.086,11.213,11.041,11.213,117126,0
2014-01-09,11.175,11.236,11.175,11.19,111888,0
2014-01-10,11.219,11.326,11.219,11.319,162891,0
2014-01-13,11.323,11.358,11.265,11.273,92245,0
2014-01-14,11.265,11.367,11.222,11.316,172618,0
2014-01-15,11.249,11.299,11.215,11.259,135350,0
2014-01-16,11.249,11.299,11.241,11.259,87142,0
2014-01-17,11.316,11.437,11.299,11.358,108477,0
2014-01-21,11.367,11.422,11.367,11.381,70886,0
2014-01-22,11.367,11.381,11.323,11.358,49919,0
2014-01-23,11.415,11.46,11.397,11.406,65827,0
2014-01-24,11.422,11.451,11.358,11.381,135125,0
2014-01-27,11.389,11.444,11.351,11.372,71506,0
2014-01-28,11.397,11.422,11.372,11.415,122780,0
2014-01-29,11.422,11.444,11.406,11.406,62163,0
2014-01-30,11.444,11.466,11.43,11.451,52571,0
2014-01-31,11.483,11.519,11.444,11.519,70941,0
2014-02-03,11.543,11.569,11.46,11.493,95912,0
2014-02-04,11.493,11.551,11.43,11.451,187779,0
2014-02-05,11.389,11.451,11.389,11.43,75903,0
2014-02-06,11.444,11.474,11.422,11.437,82968,0
2014-02-07,11.46,11.56,11.46,11.56,90651,0
2014-02-10,11.609,11.633,11.579,11.6,104640,0
2014-02-11,11.633,11.641,11.579,11.616,92850,0
2014-02-12,11.591,11.605,11.556,11.566,97078,0
2014-02-13,11.54,11.669,11.54,11.669,132488,0
2014-02-14,11.646,11.669,11.605,11.652,82119,0
2014-02-18,11.677,11.685,11.637,11.646,94607,0
2014-02-19,11.669,11.728,11.646,11.71,51040,0
2014-02-20,11.736,11.736,11.71,11.719,51982,0
2014-02-21,11.751,11.784,11.719,11.736,58910,0
2014-02-24,11.71,11.759,11.703,11.719,52362,0
2014-02-25,11.703,11.736,11.703,11.736,33923,0
2014-02-26,11.736,11.804,11.728,11.784,102258,0
2014-02-27,11.794,11.81,11.766,11.784,57692,0
2014-02-28,11.76,11.804,11.685,11.751,170293,0
2014-03-03,11.719,11.794,11.719,11.766,86691,0
2014-03-04,11.81,11.834,11.804,11.81,95033,0
2014-03-05,11.834,11.834,11.776,11.81,77182,0
2014-03-06,11.794,11.81,11.727,11.727,130205,0
2014-03-07,11.703,11.703,11.566,11.613,104899,0
2014-03-10,11.583,11.669,11.583,11.614,75843,0
2014-03-11,11.606,11.685,11.606,11.661,60733,0
2014-03-12,11.649,11.801,11.649,11.764,73483,0
2014-03-13,11.757,11.807,11.741,11.791,45291,0
2014-03-14,11.831,11.831,11.699,11.733,77067,0
2014-03-17,11.716,11.764,11.716,11.757,30119,0
2014-03-18,11.791,11.807,11.757,11.791,81247,0
2014-03-19,11.801,11.807,11.741,11.749,90837,0
2014-03-20,11.707,11.707,11.626,11.643,81804,0
2014-03-21,11.691,11.757,11.681,11.757,61822,0
2014-03-24,11.791,11.831,11.773,11.831,25765,0
2014-03-25,11.831,11.838,11.801,11.838,53942,0
2014-03-26,11.831,11.848,11.816,11.848,45521,0
2014-03-27,11.831,11.93,11.831,11.922,52059,0
2014-03-28,11.905,11.93,11.881,11.881,69111,0
2014-03-31,11.93,11.93,11.872,11.89,26604,0
2014-04-01,11.912,11.912,11.838,11.896,45755,0
2014-04-02,11.881,11.922,11.857,11.865,89921,0
2014-04-03,11.881,11.938,11.881,11.938,61531,0
2014-04-04,11.938,11.985,11.93,11.977,60410,0
2014-04-07,11.995,11.995,11.922,11.962,103756,0
2014-04-08,11.93,11.977,11.93,11.97,70378,0
2014-04-09,11.953,12.002,11.912,11.995,68089,0
2014-04-10,11.977,12.03,11.962,11.985,90666,0
2014-04-11,11.982,11.982,11.927,11.95,74653,0
2014-04-14,11.973,11.973,11.869,11.9,113659,0
2014-04-15,11.927,11.942,11.885,11.9,108025,0
2014-04-16,11.935,11.958,11.885,11.918,77563,0
2014-04-17,11.973,11.991,11.927,11.973,81714,0
2014-04-21,11.966,12.033,11.966,12.027,11668,0
2014-04-22,11.999,12.099,11.999,12.076,60018,0
2014-04-23,12.061,12.195,12.061,12.189,77590,0
2014-04-24,12.243,12.243,12.183,12.234,70894,0
2014-04-25,12.234,12.329,12.224,12.313,91718,0
2014-04-28,12.307,12.353,12.307,12.329,73370,0
2014-04-29,12.289,12.307,12.214,12.251,89862,0
2014-04-30,12.289,12.307,12.251,12.275,60447,0
2014-05-01,12.307,12.345,12.289,12.298,104543,0
2014-05-02,12.266,12.362,12.205,12.345,126475,0
2014-05-05,12.362,12.388,12.353,12.378,48792,0
2014-05-06,12.378,12.432,12.362,12.416,173839,0
2014-05-07,12.455,12.455,12.398,12.426,41787,0
2014-05-08,12.432,12.462,12.398,12.462,30396,0
2014-05-09,12.442,12.496,12.416,12.479,85424,0
2014-05-12,12.504,12.521,12.472,12.504,90075,0
2014-05-13,12.5,12.5,12.421,12.438,104792,0
2014-05-14,12.46,12.484,12.421,12.447,62133,0
2014-05-15,12.478,12.493,12.402,12.421,87674,0
2014-05-16,12.429,12.484,12.429,12.429,50432,0
2014-05-19,12.46,12.484,12.358,12.358,142565,0
2014-05-20,12.358,12.421,12.358,12.411,58173,0
2014-05-21,12.421,12.421,12.383,12.402,45302,0
2014-05-22,12.393,12.421,12.383,12.383,87800,0
2014-05-23,12.383,12.429,12.383,12.402,98402,0
2014-05-27,12.411,12.447,12.402,12.429,53163,0
2014-05-28,12.447,12.46,12.438,12.46,47978,0
2014-05-29,12.46,12.46,12.429,12.429,58790,0
2014-05-30,12.393,12.411,12.341,12.348,138110,0
2014-06-02,12.366,12.393,12.303,12.303,72657,0
2014-06-03,12.318,12.325,12.246,12.246,88025,0
2014-06-04,12.271,12.271,12.191,12.218,58878,0
2014-06-05,12.199,12.271,12.191,12.262,50865,0
2014-06-06,12.284,12.325,12.278,12.284,94241,0
2014-06-09,12.284,12.374,12.284,12.366,92282,0
2014-06-10,12.393,12.402,12.358,12.383,86619,0
2014-06-11,12.402,12.411,12.383,12.411,44124,0
2014-06-12,12.434,12.434,12.346,12.389,78678,0
2014-06-13,12.417,12.417,12.313,12.313,26216,0
2014-06-16,12.371,12.371,12.298,12.298,50209,0
2014-06-17,12.298,12.298,12.204,12.223,87495,0
2014-06-18,12.266,12.266,12.213,12.233,42915,0
2014-06-19,12.251,12.275,12.204,12.213,41865,0
2014-06-20,12.242,12.242,12.204,12.223,56428,0
2014-06-23,12.233,12.329,12.233,12.329,85092,0
2014-06-24,12.354,12.354,12.307,12.313,74209,0
2014-06-25,12.322,12.363,12.322,12.354,41981,0
2014-06-26,12.329,12.354,12.322,12.337,65283,0
2014-06-27,12.322,12.346,12.298,12.298,62834,0
2014-06-30,12.298,12.329,12.282,12.289,54721,0
2014-07-01,12.275,12.307,12.223,12.223,102311,0
2014-07-02,12.223,12.233,12.097,12.122,139159,0
2014-07-03,12.105,12.105,11.963,11.971,140263,0
2014-07-07,11.971,12.083,11.971,12.058,133436,0
2014-07-08,12.105,12.165,12.067,12.147,119920,0
2014-07-09,12.139,12.139,12.083,12.139,126845,0
2014-07-10,12.182,12.194,12.097,12.112,82432,0
2014-07-11,12.15,12.166,12.133,12.15,63245,0
2014-07-14,12.208,12.208,12.076,12.076,120276,0
2014-07-15,12.1,12.115,12.033,12.053,95340,0
2014-07-16,12.043,12.053,12.026,12.043,124694,0
2014-07-17,12.053,12.1,12.053,12.069,111333,0
2014-07-18,12.091,12.091,12.061,12.076,58801,0
2014-07-21,12.091,12.142,12.091,12.115,69326,0
2014-07-22,12.158,12.166,12.123,12.166,71407,0
2014-07-23,12.166,12.19,12.123,12.175,78779,0
2014-07-24,12.123,12.142,12.069,12.123,99149,0
2014-07-25,12.123,12.183,12.123,12.15,54014,0
2014-07-28,12.158,12.175,12.133,12.15,45434,0
2014-07-29,12.175,12.175,12.142,12.158,63921,0
2014-07-30,12.142,12.142,12.061,12.061,78874,0
2014-07-31,12.033,12.085,12.007,12.053,120133,0
2014-08-01,12.069,12.076,12.007,12.069,75238,0
2014-08-04,12.043,12.061,11.998,12.033,72283,0
2014-08-05,12.043,12.069,12.043,12.053,45908,0
2014-08-06,12.053,12.106,12.053,12.085,67911,0
2014-08-07,12.076,12.133,12.069,12.133,85351,0
2014-08-08,12.15,12.175,12.142,12.166,71182,0
2014-08-11,12.19,12.19,12.15,12.15,62635,0
2014-08-12,12.158,12.208,12.15,12.19,53373,0
2014-08-13,12.248,12.248,12.161,12.178,96862,0
2014-08-14,12.23,12.23,12.169,12.201,72790,0
2014-08-15,12.24,12.312,12.21,12.264,229253,0
2014-08-18,12.161,12.23,12.161,12.169,167043,0
2014-08-19,12.201,12.312,12.201,12.28,107167,0
2014-08-20,12.306,12.312,12.24,12.248,50717,0
2014-08-21,12.28,12.287,12.201,12.21,72454,0
2014-08-22,12.248,12.248,12.201,12.22,107387,0
2014-08-25,12.201,12.256,12.192,12.23,70304,0
2014-08-26,12.256,12.296,12.22,12.248,74267,0
2014-08-27,12.256,12.296,12.248,12.296,64233,0
2014-08-28,12.287,12.306,12.256,12.306,52603,0
2014-08-29,12.296,12.306,12.256,12.296,87719,0
2014-09-02,12.296,12.306,12.273,12.287,67716,0
2014-09-03,12.306,12.352,12.296,12.344,107699,0
2014-09-04,12.352,12.378,12.344,12.378,85083,0
2014-09-05,12.378,12.388,12.352,12.378,52724,0
2014-09-08,12.388,12.406,12.362,12.388,26601,0
2014-09-09,12.398,12.416,12.378,12.388,43156,0
2014-09-10,12.388,12.398,12.352,12.398,70113,0
2014-09-11,12.401,12.428,12.355,12.409,94858,0
2014-09-12,12.365,12.409,12.289,12.289,78619,0
2014-09-15,12.282,12.365,12.25,12.282,38295,0
2014-09-16,12.25,12.282,12.242,12.242,69966,0
2014-09-17,12.275,12.275,12.25,12.258,57516,0
2014-09-18,12.232,12.282,12.232,12.282,63639,0
2014-09-19,12.33,12.33,12.275,12.307,54796,0
2014-09-22,12.322,12.338,12.265,12.307,55126,0
2014-09-23,12.322,12.322,12.25,12.265,35983,0
2014-09-24,12.298,12.307,12.258,12.265,44718,0
2014-09-25,12.265,12.298,12.265,12.282,52600,0
2014-09-26,12.298,12.314,12.258,12.282,32364,0
2014-09-29,12.314,12.33,12.282,12.307,35130,0
2014-09-30,12.33,12.338,12.298,12.338,43957,0
2014-10-01,12.373,12.446,12.373,12.436,71454,0
2014-10-02,12.45,12.45,12.419,12.446,65620,0
2014-10-03,12.391,12.446,12.391,12.419,86863,0
2014-10-06,12.45,12.467,12.419,12.467,67294,0
2014-10-07,12.477,12.501,12.459,12.501,74234,0
2014-10-08,12.501,12.559,12.501,12.559,94360,0
2014-10-09,12.549,12.576,12.524,12.533,127040,0
2014-10-10,12.504,12.527,12.46,12.46,167152,0
2014-10-13,12.47,12.512,12.411,12.429,71675,0
2014-10-14,12.438,12.46,12.393,12.453,87628,0
2014-10-15,12.453,12.496,12.429,12.447,70430,0
2014-10-16,12.438,12.46,12.429,12.429,84307,0
2014-10-17,12.496,12.545,12.453,12.487,81225,0
2014-10-20,12.487,12.535,12.487,12.535,69367,0
2014-10-21,12.57,12.57,12.487,12.504,88070,0
2014-10-22,12.527,12.545,12.504,12.545,74714,0
2014-10-23,12.589,12.589,12.512,12.527,81826,0
2014-10-24,12.552,12.552,12.478,12.487,36884,0
2014-10-27,12.521,12.561,12.512,12.527,56075,0
2014-10-28,12.579,12.579,12.527,12.579,45194,0
2014-10-29,12.606,12.661,12.561,12.633,45644,0
2014-10-30,12.661,12.661,12.624,12.651,33215,0
2014-10-31,12.691,12.691,12.606,12.633,51381,0
2014-11-03,12.598,12.641,12.598,12.624,75260,0
2014-11-04,12.633,12.668,12.616,12.641,52456,0
2014-11-05,12.641,12.682,12.616,12.675,38092,0
2014-11-06,12.7,12.714,12.682,12.691,29148,0
2014-11-07,12.741,12.741,12.682,12.731,88405,0
2014-11-10,12.723,12.723,12.691,12.723,39593,0
2014-11-11,12.705,12.777,12.7,12.767,48875,0
2014-11-12,12.77,12.789,12.717,12.76,77830,0
2014-11-13,12.743,12.743,12.694,12.702,52684,0
2014-11-14,12.717,12.717,12.653,12.677,34195,0
2014-11-17,12.677,12.717,12.581,12.59,60761,0
2014-11-18,12.59,12.643,12.581,12.618,50610,0
2014-11-19,12.618,12.643,12.554,12.563,61062,0
2014-11-20,12.563,12.608,12.547,12.59,78283,0
2014-11-21,12.626,12.873,12.537,12.563,85032,0
2014-11-24,12.563,12.563,12.439,12.479,190122,0
2014-11-25,12.471,12.529,12.454,12.529,106934,0
2014-11-26,12.522,12.572,12.522,12.563,79664,0
2014-11-28,12.547,12.581,12.529,12.529,51648,0
2014-12-01,12.547,12.572,12.537,12.547,59619,0
2014-12-02,12.547,12.643,12.547,12.643,69792,0
2014-12-03,12.634,12.694,12.634,12.677,116120,0
2014-12-04,12.702,12.779,12.677,12.734,55689,0
2014-12-05,12.76,12.789,12.677,12.789,137738,0
2014-12-08,12.725,12.789,12.708,12.76,92552,0
2014-12-09,12.76,12.789,12.751,12.789,78835,0
2014-12-10,12.834,12.867,12.799,12.816,117539,0
2014-12-11,12.791,12.867,12.791,12.799,76237,0
2014-12-12,12.782,12.816,12.763,12.763,67818,0
2014-12-15,12.737,12.85,12.737,12.85,71902,0
2014-12-16,12.85,12.935,12.841,12.935,110439,0
2014-12-17,12.954,12.988,12.918,12.978,118708,0
2014-12-18,13.014,13.03,12.944,13.03,110852,0
2014-12-19,13.049,13.049,12.962,13.049,38328,0
2014-12-22,13.014,13.079,12.997,12.997,62013,0
2014-12-23,13.057,13.057,12.918,12.954,77125,0
2014-12-24,12.988,12.988,12.918,12.935,42493,0
2014-12-26,12.944,12.97,12.911,12.935,27674,0
2014-12-29,12.935,12.997,12.935,12.988,53190,0
2014-12-30,12.97,13.049,12.962,13.049,56947,0
2014-12-31,13.097,13.107,13.024,13.063,103558,0
2015-01-02,12.997,13.107,12.988,13.088,32401,0
2015-01-05,13.088,13.185,13.03,13.185,52701,0
2015-01-06,13.195,13.255,13.16,13.238,76275,0
2015-01-07,13.261,13.268,13.212,13.268,62366,0
2015-01-08,13.248,13.261,13.195,13.229,83565,0
2015-01-09,13.185,13.285,13.152,13.277,115453,0
2015-01-12,13.238,13.303,13.212,13.261,92589,0
2015-01-13,13.27,13.403,13.263,13.372,89090,0
2015-01-14,13.372,13.437,13.363,13.437,56571,0
2015-01-15,13.454,13.504,13.413,13.472,72562,0
2015-01-16,13.504,13.513,13.403,13.454,76125,0
2015-01-20,13.472,13.472,13.403,13.446,35340,0
2015-01-21,13.463,13.463,13.403,13.43,75002,0
2015-01-22,13.422,13.454,13.363,13.372,55528,0
2015-01-23,13.422,13.488,13.389,13.413,61587,0
2015-01-26,13.43,13.481,13.394,13.454,94993,0
2015-01-27,13.504,13.504,13.454,13.472,58253,0
2015-01-28,13.513,13.605,13.454,13.513,134105,0
2015-01-29,13.532,13.569,13.481,13.55,37582,0
2015-01-30,13.578,13.659,13.569,13.659,42035,0
2015-02-02,13.678,13.766,13.612,13.698,62984,0
2015-02-03,13.707,13.766,13.588,13.588,65508,0
2015-02-04,13.569,13.605,13.403,13.422,125142,0
2015-02-05,13.463,13.504,13.403,13.488,112313,0
2015-02-06,13.446,13.463,13.389,13.389,83031,0
2015-02-09,13.422,13.422,13.325,13.325,73135,0
2015-02-10,13.325,13.363,13.27,13.27,92846,0
2015-02-11,13.318,13.327,13.173,13.173,71192,0
2015-02-12,13.163,13.252,13.163,13.244,124916,0
2015-02-13,13.273,13.281,13.2,13.281,98499,0
2015-02-17,13.273,13.273,12.99,13.075,196878,0
2015-02-18,13.12,13.235,13.075,13.235,65446,0
2015-02-19,13.181,13.273,13.181,13.225,57026,0
2015-02-20,13.265,13.347,13.244,13.347,70734,0
2015-02-23,13.356,13.407,13.356,13.384,52245,0
2015-02-24,13.376,13.417,13.337,13.407,55463,0
2015-02-25,13.417,13.491,13.391,13.491,66896,0
2015-02-26,13.498,13.498,13.252,13.265,74293,0
2015-02-27,13.29,13.384,13.281,13.384,46974,0
2015-03-02,13.384,13.391,13.327,13.391,82166,0
2015-03-03,13.425,13.491,13.407,13.466,54972,0
2015-03-04,13.466,13.592,13.466,13.592,45060,0
2015-03-05,13.624,13.639,13.545,13.592,33653,0
2015-03-06,13.527,13.527,13.384,13.391,87008,0
2015-03-09,13.366,13.482,13.347,13.466,126190,0
2015-03-10,13.527,13.573,13.466,13.508,60962,0
2015-03-11,13.539,13.539,13.427,13.451,43817,0
2015-03-12,13.494,13.494,13.427,13.46,28331,0
2015-03-13,13.52,13.529,13.427,13.443,53911,0
2015-03-16,13.485,13.485,13.358,13.358,53110,0
2015-03-17,13.378,13.409,13.259,13.292,81784,0
2015-03-18,13.31,13.529,13.283,13.501,64121,0
2015-03-19,13.46,13.485,13.385,13.435,53567,0
2015-03-20,13.485,13.52,13.469,13.51,38886,0
2015-03-23,13.501,13.539,13.501,13.52,33379,0
2015-03-24,13.494,13.558,13.478,13.529,39686,0
2015-03-25,13.548,13.548,13.4,13.485,48405,0
2015-03-26,13.501,13.51,13.443,13.478,44389,0
2015-03-27,13.51,13.52,13.494,13.501,43587,0
2015-03-30,13.539,13.586,13.478,13.576,40146,0
2015-03-31,13.539,13.635,13.51,13.635,91202,0
2015-04-01,13.635,13.722,13.635,13.643,101167,0
2015-04-02,13.658,13.658,13.558,13.558,27641,0
2015-04-06,13.558,13.611,13.529,13.567,64923,0
2015-04-07,13.576,13.643,13.567,13.643,47267,0
2015-04-08,13.611,13.714,13.586,13.628,86030,0
2015-04-09,13.667,13.677,13.586,13.667,34968,0
2015-04-10,13.714,13.732,13.643,13.658,57238,0
2015-04-13,13.645,13.661,13.614,13.622,45093,0
2015-04-14,13.661,13.69,13.645,13.67,40872,0
2015-04-15,13.661,13.661,13.605,13.614,59160,0
2015-04-16,13.622,13.622,13.569,13.614,54760,0
2015-04-17,13.605,13.67,13.589,13.63,38243,0
2015-04-20,13.653,13.699,13.645,13.68,38409,0
2015-04-21,13.708,13.708,13.622,13.68,49187,0
2015-04-22,13.699,13.717,13.55,13.589,69353,0
2015-04-23,13.637,13.661,13.614,13.622,40872,0
2015-04-24,13.645,13.645,13.531,13.56,21341,0
2015-04-27,13.541,13.63,13.541,13.605,19751,0
2015-04-28,13.614,13.653,13.605,13.63,56285,0
2015-04-29,13.614,13.68,13.598,13.645,34478,0
2015-04-30,13.645,13.645,13.55,13.614,76146,0
2015-05-01,13.622,13.637,13.569,13.579,31512,0
2015-05-04,13.56,13.579,13.531,13.55,71355,0
2015-05-05,13.569,13.579,13.531,13.579,83568,0
2015-05-06,13.522,13.56,13.429,13.429,113580,0
2015-05-07,13.453,13.541,13.429,13.436,151461,0
2015-05-08,13.503,13.622,13.496,13.614,66784,0
2015-05-11,13.569,13.605,13.522,13.569,141797,0
2015-05-12,13.541,13.605,13.487,13.541,70036,0
2015-05-13,13.563,13.572,13.474,13.497,64993,0
2015-05-14,13.482,13.525,13.456,13.506,42610,0
2015-05-15,13.506,13.601,13.456,13.582,65292,0
2015-05-18,13.563,13.582,13.474,13.534,58898,0
2015-05-19,13.474,13.515,13.422,13.506,66703,0
2015-05-20,13.497,13.506,13.456,13.464,51814,0
2015-05-21,13.497,13.497,13.394,13.437,153059,0
2015-05-22,13.431,13.482,13.394,13.456,72154,0
2015-05-26,13.422,13.437,13.394,13.422,56233,0
2015-05-27,13.422,13.464,13.389,13.456,68746,0
2015-05-28,13.456,13.474,13.413,13.437,35119,0
2015-05-29,13.403,13.437,13.371,13.437,97724,0
2015-06-01,13.456,13.456,13.394,13.413,51551,0
2015-06-02,13.413,13.413,13.389,13.389,125944,0
2015-06-03,13.371,13.389,13.371,13.38,29999,0
2015-06-04,13.38,13.38,13.261,13.304,82609,0
2015-06-05,13.219,13.268,13.157,13.202,112832,0
2015-06-08,13.183,13.228,13.132,13.165,71586,0
2015-06-09,13.14,13.14,12.867,12.919,114126,0
2015-06-10,12.919,12.971,12.849,12.867,72899,0
2015-06-11,12.921,12.939,12.861,12.939,155415,0
2015-06-12,12.948,12.993,12.905,12.948,38332,0
2015-06-15,12.948,12.993,12.896,12.93,130699,0
2015-06-16,12.948,12.983,12.869,12.958,76769,0
2015-06-17,12.965,13.003,12.939,12.993,33014,0
2015-06-18,12.974,13.013,12.965,12.965,34033,0
2015-06-19,12.993,13.062,12.993,13.047,62184,0
2015-06-22,13.047,13.047,12.948,13.013,39684,0
2015-06-23,13.013,13.028,12.913,12.958,77531,0
2015-06-24,12.974,12.983,12.869,12.879,53253,0
2015-06-25,12.896,12.913,12.816,12.835,89093,0
2015-06-26,12.826,12.835,12.726,12.761,71343,0
2015-06-29,12.702,12.752,12.631,12.661,100968,0
2015-06-30,12.661,12.835,12.604,12.835,79064,0
2015-07-01,12.843,12.861,12.781,12.861,60264,0
2015-07-02,12.852,12.861,12.726,12.852,103678,0
2015-07-06,12.869,12.879,12.761,12.816,53368,0
2015-07-07,12.852,12.905,12.798,12.861,66936,0
2015-07-08,12.861,12.93,12.843,12.905,78010,0
2015-07-09,12.887,12.887,12.826,12.843,38555,0
2015-07-10,12.826,12.993,12.826,12.993,97343,0
2015-07-13,12.924,12.951,12.854,12.889,68060,0
2015-07-14,12.845,12.889,12.845,12.88,57348,0
2015-07-15,12.871,12.898,12.792,12.898,61522,0
2015-07-16,12.898,12.932,12.828,12.932,26213,0
2015-07-17,12.951,12.951,12.88,12.941,30261,0
2015-07-20,12.941,12.968,12.898,12.932,71550,0
2015-07-21,12.951,12.977,12.908,12.951,33189,0
2015-07-22,12.968,12.986,12.908,12.915,44665,0
2015-07-23,12.932,12.96,12.898,12.96,45675,0
2015-07-24,12.977,12.996,12.941,12.977,24523,0
2015-07-27,13.025,13.073,12.924,12.996,107885,0
2015-07-28,12.996,12.996,12.908,12.941,36449,0
2015-07-29,12.951,12.996,12.932,12.996,49388,0
2015-07-30,12.977,12.986,12.924,12.951,43200,0
2015-07-31,12.986,13.073,12.986,13.073,36226,0
2015-08-03,13.04,13.092,13.015,13.05,30215,0
2015-08-04,13.073,13.073,12.915,13.025,51187,0
2015-08-05,13.04,13.05,12.996,13.006,52202,0
2015-08-06,13.025,13.101,13.015,13.073,39787,0
2015-08-07,13.073,13.13,13.05,13.101,27225,0
2015-08-10,13.101,13.12,13.073,13.11,15748,0
2015-08-11,13.12,13.192,13.12,13.156,37897,0
2015-08-12,13.176,13.203,13.158,13.167,28208,0
2015-08-13,13.185,13.195,13.104,13.133,21943,0
2015-08-14,13.158,13.221,13.151,13.221,39964,0
2015-08-17,13.221,13.25,13.158,13.185,40413,0
2015-08-18,13.203,13.23,13.142,13.221,37054,0
2015-08-19,13.221,13.308,13.203,13.308,33583,0
2015-08-20,13.221,13.28,13.203,13.213,51943,0
2015-08-21,13.264,13.308,13.203,13.289,31901,0
2015-08-24,13.203,13.272,13.176,13.185,54168,0
2015-08-25,13.176,13.257,13.176,13.213,44668,0
2015-08-26,13.23,13.327,13.221,13.327,67837,0
2015-08-27,13.347,13.347,13.133,13.176,91457,0
2015-08-28,13.133,13.24,13.123,13.203,68509,0
2015-08-31,13.25,13.308,13.25,13.308,54409,0
2015-09-01,13.264,13.308,13.23,13.264,62913,0
2015-09-02,13.264,13.298,13.185,13.272,55636,0
2015-09-03,13.264,13.28,13.167,13.24,42316,0
2015-09-04,13.24,13.264,13.176,13.257,53172,0
2015-09-08,13.257,13.308,13.203,13.272,34593,0
2015-09-09,13.272,13.376,13.257,13.337,53846,0
2015-09-10,13.337,13.399,13.327,13.376,37295,0
2015-09-11,13.379,13.446,13.379,13.43,15819,0
2015-09-14,13.456,13.465,13.379,13.421,35982,0
2015-09-15,13.401,13.401,13.321,13.359,31002,0
2015-09-16,13.35,13.411,13.35,13.369,53138,0
2015-09-17,13.394,13.555,13.379,13.555,37060,0
2015-09-18,13.565,13.593,13.491,13.491,34757,0
2015-09-21,13.517,13.517,13.475,13.475,25176,0
2015-09-22,13.43,13.517,13.43,13.482,38101,0
2015-09-23,13.465,13.498,13.446,13.482,18715,0
2015-09-24,13.475,13.482,13.401,13.401,12848,0
2015-09-25,13.379,13.508,13.359,13.482,27849,0
2015-09-28,13.527,13.555,13.482,13.517,32630,0
2015-09-29,13.491,13.565,13.283,13.421,154287,0
2015-09-30,13.43,13.465,13.394,13.456,35314,0
2015-10-01,13.491,13.498,13.43,13.437,32528,0
2015-10-02,13.508,13.593,13.456,13.565,38101,0
2015-10-05,13.527,13.584,13.491,13.555,56543,0
2015-10-06,13.536,13.603,13.527,13.574,37097,0
2015-10-07,13.565,13.603,13.475,13.555,50797,0
2015-10-08,13.565,13.584,13.456,13.508,57817,0
2015-10-09,13.545,13.603,13.491,13.517,41550,0
2015-10-12,13.565,13.61,13.498,13.527,30827,0
2015-10-13,13.567,13.655,13.548,13.655,26385,0
2015-10-14,13.664,13.756,13.664,13.737,53656,0
2015-10-15,13.711,13.756,13.703,13.711,47445,0
2015-10-16,13.747,13.756,13.684,13.729,40910,0
2015-10-19,13.694,13.756,13.622,13.622,50644,0
2015-10-20,13.647,13.72,13.567,13.631,43990,0
2015-10-21,13.639,13.711,13.567,13.613,71172,0
2015-10-22,13.639,13.694,13.604,13.622,33036,0
2015-10-23,13.631,13.737,13.631,13.694,57093,0
2015-10-26,13.737,13.756,13.604,13.622,48447,0
2015-10-27,13.647,13.756,13.577,13.613,48447,0
2015-10-28,13.613,13.694,13.613,13.639,34368,0
2015-10-29,13.622,13.674,13.622,13.622,42125,0
2015-10-30,13.622,13.711,13.622,13.711,71505,0
2015-11-02,13.737,13.792,13.664,13.756,49557,0
2015-11-03,13.737,13.812,13.737,13.782,34697,0
2015-11-04,13.711,13.792,13.711,13.773,71873,0
2015-11-05,13.812,13.829,13.764,13.821,29710,0
2015-11-06,13.764,13.773,13.631,13.674,87580,0
2015-11-09,13.622,13.622,13.432,13.432,143182,0
2015-11-10,13.44,13.558,13.432,13.449,51327,0
2015-11-11,13.458,13.494,13.44,13.494,27380,0
2015-11-12,13.513,13.6,13.461,13.561,42584,0
2015-11-13,13.59,13.715,13.497,13.688,50086,0
2015-11-16,13.688,13.75,13.678,13.723,20408,0
2015-11-17,13.642,13.688,13.642,13.678,52841,0
2015-11-18,13.678,13.678,13.6,13.659,35188,0
2015-11-19,13.707,13.732,13.616,13.626,49425,0
2015-11-20,13.634,13.678,13.561,13.59,67073,0
2015-11-23,13.59,13.659,13.59,13.616,37728,0
2015-11-24,13.642,13.678,13.607,13.642,52760,0
2015-11-25,13.678,13.678,13.642,13.659,34309,0
2015-11-27,13.698,13.707,13.642,13.668,10040,0
2015-11-30,13.668,13.698,13.6,13.634,40487,0
2015-12-01,13.732,13.759,13.626,13.688,86935,0
2015-12-02,13.715,13.732,13.65,13.707,46751,0
2015-12-03,13.698,13.698,13.6,13.626,52676,0
2015-12-04,13.642,13.698,13.6,13.616,50416,0
2015-12-07,13.642,13.668,13.6,13.659,44346,0
2015-12-08,13.626,13.75,13.626,13.75,53640,0
2015-12-09,13.688,13.723,13.634,13.642,57918,0
2015-12-10,13.57,13.698,13.57,13.65,56703,0
2015-12-11,13.723,14.004,13.659,13.707,131062,0
2015-12-14,13.723,13.723,13.523,13.551,62536,0
2015-12-15,13.551,13.59,13.523,13.561,73473,0
2015-12-16,13.551,13.688,13.542,13.678,70825,0
2015-12-17,13.707,13.825,13.707,13.759,49203,0
2015-12-18,13.741,13.832,13.741,13.807,50746,0
2015-12-21,13.842,14.068,13.787,14.042,113959,0
2015-12-22,14.033,14.033,13.933,13.941,36323,0
2015-12-23,13.941,14.087,13.933,13.978,62990,0
2015-12-24,13.978,14.05,13.96,14.042,20074,0
2015-12-28,14.05,14.087,13.988,14.068,18125,0
2015-12-29,14.05,14.077,14.031,14.05,40239,0
2015-12-30,14.024,14.14,14.024,14.087,40172,0
2015-12-31,14.122,14.178,14.099,14.14,20693,0
2016-01-04,14.087,14.159,13.825,14.077,117386,0
2016-01-05,14.106,14.168,14.106,14.14,38131,0
2016-01-06,14.14,14.231,14.14,14.231,68582,0
2016-01-07,14.196,14.276,14.15,14.205,62223,0
2016-01-08,14.241,14.258,14.168,14.214,69988,0
2016-01-11,14.241,14.241,14.13,14.15,58825,0
2016-01-12,14.178,14.178,14.096,14.122,63780,0
2016-01-13,14.108,14.153,14.061,14.099,61174,0
2016-01-14,14.124,14.27,14.108,14.262,74319,0
2016-01-15,14.262,14.336,14.262,14.298,84241,0
2016-01-19,14.308,14.399,14.288,14.308,56438,0
2016-01-20,14.361,14.361,14.181,14.262,115493,0
2016-01-21,14.317,14.399,14.27,14.27,56895,0
2016-01-22,14.352,14.352,14.27,14.288,121858,0
2016-01-25,14.352,14.352,14.253,14.298,55907,0
2016-01-26,14.288,14.352,14.207,14.288,70059,0
2016-01-27,14.27,14.336,14.217,14.235,59920,0
2016-01-28,14.253,14.308,14.233,14.253,34498,0
2016-01-29,14.308,14.389,14.308,14.352,51757,0
2016-02-01,14.352,14.385,14.317,14.345,45987,0
2016-02-02,14.389,14.436,14.27,14.345,66583,0
2016-02-03,14.38,14.436,14.322,14.436,48126,0
2016-02-04,14.436,14.535,14.436,14.535,36430,0
2016-02-05,14.573,14.653,14.526,14.653,42459,0
2016-02-08,14.69,14.69,14.512,14.573,95711,0
2016-02-09,14.591,14.608,14.516,14.581,73924,0
2016-02-10,14.635,14.653,14.526,14.554,63362,0
2016-02-11,14.638,14.657,14.547,14.593,41170,0
2016-02-12,14.547,14.593,14.456,14.519,40014,0
2016-02-16,14.474,14.501,14.391,14.391,41918,0
2016-02-17,14.428,14.437,14.363,14.391,55189,0
2016-02-18,14.401,14.447,14.363,14.419,38938,0
2016-02-19,14.447,14.456,14.354,14.447,74266,0
2016-02-22,14.465,14.584,14.437,14.492,63227,0
2016-02-23,14.492,14.703,14.474,14.62,72428,0
2016-02-24,14.62,14.757,14.589,14.703,79386,0
2016-02-25,14.72,14.749,14.703,14.739,62623,0
2016-02-26,14.729,14.729,14.509,14.529,48013,0
2016-02-29,14.584,14.667,14.584,14.629,31622,0
2016-03-01,14.685,14.749,14.619,14.72,73173,0
2016-03-02,14.711,14.711,14.62,14.629,64270,0
2016-03-03,14.638,14.694,14.62,14.657,38613,0
2016-03-04,14.667,14.694,14.501,14.501,89819,0
2016-03-07,14.566,14.584,14.509,14.584,29825,0
2016-03-08,14.638,14.647,14.538,14.576,52094,0
2016-03-09,14.584,14.629,14.529,14.529,48961,0
2016-03-10,14.593,14.647,14.566,14.647,61108,0
2016-03-11,14.676,14.676,14.508,14.528,66586,0
2016-03-14,14.584,14.629,14.491,14.629,40575,0
2016-03-15,14.647,14.647,14.464,14.464,58964,0
2016-03-16,14.455,14.5,14.432,14.491,53060,0
2016-03-17,14.5,14.552,14.455,14.491,50797,0
2016-03-18,14.436,14.473,14.418,14.436,54682,0
2016-03-21,14.483,14.5,14.446,14.464,34210,0
2016-03-22,14.483,14.611,14.483,14.611,44188,0
2016-03-23,14.611,14.685,14.532,14.667,28995,0
2016-03-24,14.711,14.806,14.675,14.767,53070,0
2016-03-28,14.796,14.825,14.767,14.801,36297,0
2016-03-29,14.832,14.841,14.767,14.796,39698,0
2016-03-30,14.815,14.815,14.739,14.767,49114,0
2016-03-31,14.815,14.858,14.767,14.806,27150,0
2016-04-01,14.832,14.841,14.72,14.776,44320,0
2016-04-04,14.796,14.823,14.749,14.786,77893,0
2016-04-05,14.832,14.841,14.767,14.786,44426,0
2016-04-06,14.841,14.841,14.767,14.786,32136,0
2016-04-07,14.815,14.841,14.796,14.841,39330,0
2016-04-08,14.858,14.941,14.832,14.941,41945,0
2016-04-11,14.959,15.016,14.906,14.931,44365,0
2016-04-12,14.988,15.074,14.906,14.997,67696,0
2016-04-13,14.997,15.054,14.814,14.922,103636,0
2016-04-14,14.931,14.931,14.857,14.857,43397,0
2016-04-15,14.915,15.007,14.876,15.007,56948,0
2016-04-18,15.062,15.107,15.007,15.062,32280,0
2016-04-19,14.988,15.375,14.805,14.876,131557,0
2016-04-20,14.915,14.922,14.805,14.841,64613,0
2016-04-21,14.867,14.896,14.795,14.841,43531,0
2016-04-22,14.876,14.951,14.814,14.941,37331,0
2016-04-25,14.941,14.959,14.876,14.915,49713,0
2016-04-26,14.959,14.978,14.931,14.959,36555,0
2016-04-27,15.016,15.088,14.969,15.088,76692,0
2016-04-28,15.088,15.088,15.036,15.088,27475,0
2016-04-29,15.107,15.136,15.07,15.136,61762,0
2016-05-02,15.136,15.136,15.054,15.117,51158,0
2016-05-03,15.127,15.127,15.036,15.127,67799,0
2016-05-04,15.127,15.127,15.07,15.117,53041,0
2016-05-05,15.144,15.144,15.079,15.144,35563,0
2016-05-06,15.136,15.172,15.07,15.127,72834,0
2016-05-09,15.191,15.402,15.172,15.301,115328,0
2016-05-10,15.402,15.402,15.172,15.172,67923,0
2016-05-11,15.181,15.267,15.181,15.248,41421,0
2016-05-12,15.275,15.275,15.135,15.152,49522,0
2016-05-13,15.238,15.267,15.162,15.191,31477,0
2016-05-16,15.275,15.301,15.191,15.208,45320,0
2016-05-17,15.292,15.301,15.228,15.261,38466,0
2016-05-18,15.32,15.32,15.006,15.043,97410,0
2016-05-19,14.996,15.006,14.783,14.783,74981,0
2016-05-20,14.865,14.94,14.82,14.82,44380,0
2016-05-23,14.894,15.061,14.846,15.053,95674,0
2016-05-24,15.043,15.106,15.035,15.087,45431,0
2016-05-25,15.106,15.116,15.053,15.116,27769,0
2016-05-26,15.162,15.208,15.135,15.135,32407,0
2016-05-27,15.228,15.228,15.035,15.059,40432,0
2016-05-31,14.94,14.987,14.855,14.884,98838,0
2016-06-01,14.904,15.025,14.884,15.025,35817,0
2016-06-02,15.053,15.172,15.025,15.097,38211,0
2016-06-03,15.172,15.27,15.025,15.106,81413,0
2016-06-06,15.144,15.162,15.015,15.061,53959,0
2016-06-07,15.144,15.162,14.996,15.025,115486,0
2016-06-08,15.078,15.078,14.996,15.053,51172,0
2016-06-09,15.078,15.097,14.968,14.977,55908,0
2016-06-10,15.061,15.116,15.015,15.035,71800,0
2016-06-13,15.082,15.121,15.057,15.065,39414,0
2016-06-14,15.14,15.177,15.065,15.111,62370,0
2016-06-15,15.177,15.297,15.168,15.254,89635,0
2016-06-16,15.325,15.353,15.214,15.297,75572,0
2016-06-17,15.307,15.401,15.294,15.316,52860,0
2016-06-20,15.316,15.363,15.111,15.205,77186,0
2016-06-21,15.254,15.401,15.244,15.401,46356,0
2016-06-22,15.419,15.428,15.401,15.419,43619,0
2016-06-23,15.41,15.428,15.363,15.41,19056,0
2016-06-24,15.363,15.467,15.363,15.447,50726,0
2016-06-27,15.513,15.513,15.343,15.391,53923,0
2016-06-28,15.447,15.447,15.363,15.391,25480,0
2016-06-29,15.486,15.486,15.391,15.409,54635,0
2016-06-30,15.476,15.476,15.401,15.446,33224,0
2016-07-01,15.54,15.54,15.391,15.391,45169,0
2016-07-05,15.447,15.55,15.401,15.457,59357,0
2016-07-06,15.53,15.55,15.437,15.503,58144,0
2016-07-07,15.54,15.586,15.486,15.494,71070,0
2016-07-08,15.558,15.595,15.53,15.576,28551,0
2016-07-11,15.624,15.633,15.586,15.633,56137,0
2016-07-12,15.651,15.651,15.381,15.41,79927,0
2016-07-13,15.405,15.415,15.228,15.257,67705,0
2016-07-14,15.302,15.302,15.014,15.014,96312,0
2016-07-15,14.985,15.191,14.975,15.125,82169,0
2016-07-18,15.218,15.348,15.152,15.257,34663,0
2016-07-19,15.339,15.508,15.267,15.481,46611,0
2016-07-20,15.508,15.527,15.442,15.527,37150,0
2016-07-21,15.582,15.601,15.546,15.564,63473,0
2016-07-22,15.629,15.639,15.564,15.582,78164,0
2016-07-25,15.554,15.647,15.554,15.582,39454,0
2016-07-26,15.647,15.676,15.572,15.572,50694,0
2016-07-27,15.676,15.686,15.639,15.657,44493,0
2016-07-28,15.704,15.713,15.657,15.676,31331,0
2016-07-29,15.704,15.713,15.647,15.693,37729,0
2016-08-01,15.686,15.723,15.659,15.704,24478,0
2016-08-02,15.695,15.713,15.572,15.646,45088,0
2016-08-03,15.564,15.742,15.564,15.686,47216,0
2016-08-04,15.742,15.761,15.676,15.761,44581,0
2016-08-05,15.695,15.695,15.611,15.647,36124,0
2016-08-08,15.695,15.704,15.611,15.704,61030,0
2016-08-09,15.723,15.723,15.62,15.639,51482,0
2016-08-10,15.713,15.713,15.647,15.686,31726,0
2016-08-11,15.728,15.728,15.55,15.577,45605,0
2016-08-12,15.577,15.625,15.567,15.615,20018,0
2016-08-15,15.691,15.709,15.625,15.691,83161,0
2016-08-16,15.728,15.728,15.662,15.681,49578,0
2016-08-17,15.718,15.747,15.691,15.709,34940,0
2016-08-18,15.775,15.775,15.691,15.737,40535,0
2016-08-19,15.775,15.775,15.691,15.718,23777,0
2016-08-22,15.785,15.785,15.681,15.728,42727,0
2016-08-23,15.747,15.765,15.689,15.709,48476,0
2016-08-24,15.7,15.728,15.625,15.671,37928,0
2016-08-25,15.625,15.643,15.522,15.55,75702,0
2016-08-26,15.53,15.558,15.38,15.409,82166,0
2016-08-29,15.466,15.512,15.362,15.38,105534,0
2016-08-30,15.39,15.475,15.362,15.38,46219,0
2016-08-31,15.419,15.475,15.352,15.38,79344,0
2016-09-01,15.352,15.456,15.352,15.38,54682,0
2016-09-02,15.456,15.466,15.362,15.362,45551,0
2016-09-06,15.427,15.512,15.39,15.512,60563,0
2016-09-07,15.558,15.558,15.466,15.512,59362,0
2016-09-08,15.55,15.577,15.512,15.53,60789,0
2016-09-09,15.39,15.493,15.231,15.251,106638,0
2016-09-12,15.276,15.314,15.165,15.26,126272,0
2016-09-13,15.319,15.338,15.057,15.151,88188,0
2016-09-14,15.226,15.3,15.16,15.265,74950,0
2016-09-15,15.3,15.3,15.207,15.265,36897,0
2016-09-16,15.3,15.319,15.207,15.265,41753,0
2016-09-19,15.376,15.376,15.216,15.291,31760,0
2016-09-20,15.367,15.376,15.246,15.246,41864,0
2016-09-21,15.329,15.329,15.256,15.319,31084,0
2016-09-22,15.376,15.442,15.256,15.3,70300,0
2016-09-23,15.347,15.386,15.328,15.367,29940,0
2016-09-26,15.396,15.424,15.378,15.396,31382,0
2016-09-27,15.472,15.583,15.452,15.554,29908,0
2016-09-28,15.593,15.649,15.498,15.649,43222,0
2016-09-29,15.631,15.631,15.415,15.424,42919,0
2016-09-30,15.462,15.49,15.338,15.338,43428,0
2016-10-03,15.338,15.416,15.236,15.256,81421,0
2016-10-04,15.319,15.319,15.141,15.189,82765,0
2016-10-05,15.273,15.405,15.131,15.197,70388,0
2016-10-06,15.141,15.246,15.073,15.083,98274,0
2016-10-07,15.17,15.246,15.083,15.112,105980,0
2016-10-10,15.179,15.197,14.991,15.029,77085,0
2016-10-11,14.991,15.037,14.916,14.925,45492,0
2016-10-12,14.967,14.967,14.711,14.721,122332,0
2016-10-13,14.711,14.711,14.57,14.617,173253,0
2016-10-14,14.608,14.674,14.457,14.467,88609,0
2016-10-17,14.486,14.512,14.192,14.22,187375,0
2016-10-18,14.277,14.476,14.23,14.467,121941,0
2016-10-19,14.59,14.74,14.512,14.74,65647,0
2016-10-20,14.797,14.835,14.664,14.787,95851,0
2016-10-21,14.835,14.872,14.721,14.797,66809,0
2016-10-24,14.872,14.872,14.75,14.777,71670,0
2016-10-25,14.777,14.891,14.754,14.826,66012,0
2016-10-26,14.872,14.872,14.684,14.684,79893,0
2016-10-27,14.654,14.711,14.57,14.598,71891,0
2016-10-28,14.608,14.608,14.512,14.541,55875,0
2016-10-31,14.617,14.627,14.476,14.502,85572,0
2016-11-01,14.467,14.512,14.4,14.467,93015,0
2016-11-02,14.486,14.57,14.486,14.561,47356,0
2016-11-03,14.467,14.57,14.418,14.418,72865,0
2016-11-04,14.41,14.512,14.41,14.476,26556,0
2016-11-07,14.447,14.522,14.41,14.485,59743,0
2016-11-08,14.467,14.541,14.467,14.467,28067,0
2016-11-09,14.4,14.4,14.248,14.267,141393,0
2016-11-10,14.272,14.3,13.931,14.045,232499,0
2016-11-11,14.005,14.091,13.778,13.778,191015,0
2016-11-14,13.768,13.817,13.283,13.492,443351,0
2016-11-15,13.483,13.864,13.483,13.664,167359,0
2016-11-16,13.703,13.768,13.56,13.56,96370,0
2016-11-17,13.541,13.607,13.521,13.569,104533,0
2016-11-18,13.521,13.589,13.408,13.475,135049,0
2016-11-21,13.427,13.607,13.427,13.579,150068,0
2016-11-22,13.607,13.664,13.569,13.607,106874,0
2016-11-23,13.511,13.636,13.502,13.599,69101,0
2016-11-25,13.436,13.502,13.352,13.38,120884,0
2016-11-28,13.427,13.531,13.427,13.521,111091,0
2016-11-29,13.56,13.635,13.502,13.511,121745,0
2016-11-30,13.475,13.483,13.389,13.427,82373,0
2016-12-01,13.408,13.436,13.342,13.371,63724,0
2016-12-02,13.342,13.38,13.247,13.323,154459,0
2016-12-05,13.283,13.313,13.247,13.265,161603,0
2016-12-06,13.247,13.408,13.247,13.408,141011,0
2016-12-07,13.436,13.664,13.436,13.599,166239,0
2016-12-08,13.63,13.64,13.543,13.62,114713,0
2016-12-09,13.62,13.668,13.563,13.61,183139,0
2016-12-12,13.592,13.602,13.543,13.563,124772,0
2016-12-13,13.582,13.582,13.504,13.582,108666,0
2016-12-14,13.592,13.688,13.582,13.642,140792,0
2016-12-15,13.592,13.592,13.514,13.524,69036,0
2016-12-16,13.524,13.563,13.458,13.524,128853,0
2016-12-19,13.477,13.792,13.477,13.792,296305,0
2016-12-20,13.763,14.002,13.63,13.965,366409,0
2016-12-21,13.927,13.936,13.83,13.898,119953,0
2016-12-22,13.84,13.955,13.84,13.898,90504,0
2016-12-23,13.868,13.931,13.802,13.83,103914,0
2016-12-27,13.763,13.873,13.688,13.782,78470,0
2016-12-28,13.744,13.782,13.689,13.773,162498,0
2016-12-29,13.773,13.822,13.754,13.792,108418,0
2016-12-30,13.782,13.878,13.758,13.878,96453,0
2017-01-03,13.812,13.917,13.812,13.917,65514,0
2017-01-04,13.917,14.022,13.917,14.022,90257,0
2017-01-05,14.032,14.118,14.032,14.118,60731,0
2017-01-06,14.051,14.108,13.984,13.993,93639,0
2017-01-09,14.022,14.128,14.012,14.06,112881,0
2017-01-10,14.032,14.07,14.002,14.022,70495,0
2017-01-11,13.997,14.046,13.902,13.997,144123,0
2017-01-12,14.074,14.248,14.07,14.153,62564,0
2017-01-13,14.153,14.154,14.093,14.143,64616,0
2017-01-17,14.191,14.248,14.123,14.162,57684,0
2017-01-18,14.133,14.133,14.065,14.103,37115,0
2017-01-19,14.084,14.084,14.007,14.027,64909,0
2017-01-20,14.027,14.027,13.96,14.007,33666,0
2017-01-23,14.055,14.093,14.046,14.075,39803,0
2017-01-24,14.093,14.103,14.046,14.093,49482,0
2017-01-25,14.113,14.113,14.074,14.103,64955,0
2017-01-26,14.074,14.103,14.065,14.103,30696,0
2017-01-27,14.093,14.133,14.093,14.133,21983,0
2017-01-30,14.143,14.2,14.133,14.172,33945,0
2017-01-31,14.209,14.239,14.172,14.239,44887,0
2017-02-01,14.209,14.248,14.162,14.172,57415,0
2017-02-02,14.182,14.2,14.153,14.2,39215,0
2017-02-03,14.248,14.249,14.18,14.239,44032,0
2017-02-06,14.314,14.344,14.248,14.344,57921,0
2017-02-07,14.285,14.374,14.277,14.354,68061,0
2017-02-08,14.374,14.421,14.324,14.364,70629,0
2017-02-09,14.354,14.364,14.172,14.182,131499,0
2017-02-10,14.191,14.229,14.084,14.084,176048,0
2017-02-13,14.098,14.148,14.098,14.138,128228,0
2017-02-14,14.138,14.167,14.042,14.079,68223,0
2017-02-15,14.079,14.079,14.032,14.051,48163,0
2017-02-16,14.079,14.079,14.002,14.012,77576,0
2017-02-17,14.051,14.088,14.002,14.002,46890,0
2017-02-21,14.012,14.098,14.012,14.098,54383,0
2017-02-22,14.088,14.118,14.051,14.07,35591,0
2017-02-23,14.138,14.148,14.06,14.07,57937,0
2017-02-24,14.118,14.167,14.108,14.158,54419,0
2017-02-27,14.148,14.148,14.098,14.118,100764,0
2017-02-28,14.158,14.196,14.128,14.196,22551,0
2017-03-01,14.158,14.177,14.088,14.158,103065,0
2017-03-02,14.196,14.196,14.079,14.118,50189,0
2017-03-03,14.158,14.177,14.032,14.07,50530,0
2017-03-06,14.098,14.128,13.984,14.032,105851,0
2017-03-07,14.06,14.079,13.984,14.06,57863,0
2017-03-08,13.984,14.017,13.954,13.954,58970,0
2017-03-09,13.945,13.964,13.926,13.964,77430,0
2017-03-10,13.945,14.002,13.886,13.886,90772,0
2017-03-13,13.94,13.94,13.881,13.94,67172,0
2017-03-14,13.901,13.94,13.881,13.921,28285,0
2017-03-15,13.931,14.029,13.881,14.018,67841,0
2017-03-16,13.988,14.028,13.911,13.94,47262,0
2017-03-17,13.931,14.008,13.931,13.979,29276,0
2017-03-20,13.979,14.056,13.95,13.969,58914,0
2017-03-21,13.979,14.075,13.969,14.075,65867,0
2017-03-22,14.094,14.202,14.066,14.173,107473,0
2017-03-23,14.192,14.192,14.114,14.144,45000,0
2017-03-24,14.134,14.327,14.134,14.327,148702,0
2017-03-27,14.298,14.357,14.27,14.27,48866,0
2017-03-28,14.27,14.308,14.261,14.261,48589,0
2017-03-29,14.357,14.367,14.308,14.367,40838,0
2017-03-30,14.327,14.339,14.279,14.279,50779,0
2017-03-31,14.279,14.298,14.261,14.288,46122,0
2017-04-03,14.27,14.357,14.261,14.27,72657,0
2017-04-04,14.27,14.282,14.182,14.222,65316,0
2017-04-05,14.182,14.222,14.134,14.192,71538,0
2017-04-06,14.202,14.298,14.154,14.298,67236,0
2017-04-07,14.288,14.347,14.212,14.27,72664,0
2017-04-10,14.27,14.406,14.27,14.377,44099,0
2017-04-11,14.391,14.499,14.391,14.499,64733,0
2017-04-12,14.507,14.507,14.47,14.499,24442,0
2017-04-13,14.556,14.586,14.536,14.566,50054,0
2017-04-17,14.586,14.586,14.517,14.546,42562,0
2017-04-18,14.576,14.576,14.55,14.566,26196,0
2017-04-19,14.576,14.576,14.518,14.566,27031,0
2017-04-20,14.586,14.586,14.538,14.546,47466,0
2017-04-21,14.596,14.596,14.566,14.576,27242,0
2017-04-24,14.576,14.615,14.536,14.615,74973,0
2017-04-25,14.596,14.596,14.527,14.527,51325,0
2017-04-26,14.527,14.615,14.527,14.606,59096,0
2017-04-27,14.615,14.664,14.586,14.664,33462,0
2017-04-28,14.664,14.684,14.615,14.635,32906,0
2017-05-01,14.664,14.704,14.625,14.704,46049,0
2017-05-02,14.694,14.694,14.596,14.674,54630,0
2017-05-03,14.654,14.713,14.644,14.644,51034,0
2017-05-04,14.654,14.674,14.644,14.664,47049,0
2017-05-05,14.674,14.694,14.606,14.606,56503,0
2017-05-08,14.576,14.615,14.576,14.596,56261,0
2017-05-09,14.596,14.644,14.566,14.586,81776,0
2017-05-10,14.625,14.644,14.546,14.615,58598,0
2017-05-11,14.611,14.649,14.494,14.494,98279,0
2017-05-12,14.581,14.62,14.551,14.591,98161,0
2017-05-15,14.62,14.659,14.591,14.611,53582,0
2017-05-16,14.669,14.679,14.611,14.63,34472,0
2017-05-17,14.679,14.679,14.601,14.611,68688,0
2017-05-18,14.611,14.689,14.489,14.531,131414,0
2017-05-19,14.541,14.611,14.484,14.561,94755,0
2017-05-22,14.522,14.601,14.522,14.581,57651,0
2017-05-23,14.62,14.679,14.615,14.679,40793,0
2017-05-24,14.718,14.718,14.611,14.679,72940,0
2017-05-25,14.669,14.669,14.591,14.591,88469,0
2017-05-26,14.591,14.64,14.571,14.601,52211,0
2017-05-30,14.62,14.669,14.62,14.62,22009,0
2017-05-31,14.689,14.718,14.644,14.718,71909,0
2017-06-01,14.738,14.757,14.699,14.708,42227,0
2017-06-02,14.738,14.766,14.718,14.766,37626,0
2017-06-05,14.776,14.776,14.679,14.679,91219,0
2017-06-06,14.699,14.766,14.699,14.748,31433,0
2017-06-07,14.766,14.776,14.708,14.718,63788,0
2017-06-08,14.796,14.796,14.62,14.63,158969,0
2017-06-09,14.649,14.748,14.62,14.748,117541,0
2017-06-12,14.699,14.728,14.659,14.728,52683,0
2017-06-13,14.694,14.761,14.674,14.743,30659,0
2017-06-14,14.761,14.811,14.694,14.694,83358,0
2017-06-15,14.664,14.766,14.664,14.761,45433,0
2017-06-16,14.801,14.801,14.753,14.791,39186,0
2017-06-19,14.801,14.801,14.754,14.781,36600,0
2017-06-20,14.771,14.821,14.771,14.801,29229,0
2017-06-21,14.801,14.861,14.761,14.791,31229,0
2017-06-22,14.841,14.88,14.761,14.811,58004,0
2017-06-23,14.831,14.871,14.811,14.871,19848,0
2017-06-26,14.88,14.89,14.831,14.831,26822,0
2017-06-27,14.851,14.868,14.811,14.821,35436,0
2017-06-28,14.841,14.88,14.791,14.858,39942,0
2017-06-29,14.791,14.811,14.713,14.713,58971,0
2017-06-30,14.704,14.761,14.684,14.753,52271,0
2017-07-03,14.753,14.84,14.723,14.811,35184,0
2017-07-05,14.811,14.841,14.704,14.801,92197,0
2017-07-06,14.761,14.761,14.664,14.753,85256,0
2017-07-07,14.743,14.743,14.664,14.704,62329,0
2017-07-10,14.743,14.821,14.694,14.761,95767,0
2017-07-11,14.733,14.831,14.733,14.811,62180,0
2017-07-12,14.831,14.94,14.811,14.861,73851,0
2017-07-13,14.88,14.95,14.866,14.9,61784,0
2017-07-14,14.95,15.048,14.935,15.028,54545,0
2017-07-17,15.009,15.009,14.94,14.94,44477,0
2017-07-18,14.979,15.018,14.94,14.999,38041,0
2017-07-19,15.018,15.048,14.94,14.95,53393,0
2017-07-20,15.009,15.028,14.97,15.018,33608,0
2017-07-21,15.048,15.058,14.96,15.009,40462,0
2017-07-24,14.96,14.979,14.9,14.9,52223,0
2017-07-25,14.93,15.009,14.88,14.96,83996,0
2017-07-26,14.93,15.018,14.93,14.989,49401,0
2017-07-27,14.999,15.058,14.9,14.91,133995,0
2017-07-28,14.95,14.989,14.93,14.979,166706,0
2017-07-31,15.028,15.088,14.989,15.058,97605,0
2017-08-01,15.088,15.187,15.078,15.187,44244,0
2017-08-02,15.206,15.216,15.143,15.167,122112,0
2017-08-03,15.226,15.285,15.174,15.226,86225,0
2017-08-04,15.237,15.237,15.098,15.117,92961,0
2017-08-07,15.167,15.187,15.107,15.137,64575,0
2017-08-08,15.167,15.187,15.048,15.088,63545,0
2017-08-09,15.107,15.107,14.95,14.989,96870,0
2017-08-10,15.068,15.068,14.92,14.989,40959,0
2017-08-11,14.815,15.123,14.687,15.103,134023,0
2017-08-14,15.173,15.173,15.033,15.073,48365,0
2017-08-15,15.053,15.063,14.994,15.014,50886,0
2017-08-16,15.073,15.073,15.004,15.047,35019,0
2017-08-17,15.073,15.113,15.043,15.103,51786,0
2017-08-18,15.113,15.173,15.053,15.173,54321,0
2017-08-21,15.153,15.212,15.133,15.212,35191,0
2017-08-22,15.252,15.281,15.212,15.272,65505,0
2017-08-23,15.301,15.341,15.242,15.311,58777,0
2017-08-24,15.291,15.311,15.232,15.272,53468,0
2017-08-25,15.272,15.281,15.232,15.252,38563,0
2017-08-28,15.252,15.301,15.244,15.262,11648,0
2017-08-29,15.321,15.371,15.291,15.361,114411,0
2017-08-30,15.331,15.348,15.281,15.321,29593,0
2017-08-31,15.361,15.361,15.262,15.301,38702,0
2017-09-01,15.351,15.351,15.262,15.262,42417,0
2017-09-05,15.272,15.354,15.244,15.331,67727,0
2017-09-06,15.361,15.391,15.281,15.381,63649,0
2017-09-07,15.42,15.44,15.381,15.43,37136,0
2017-09-08,15.46,15.46,15.371,15.43,47662,0
2017-09-11,15.45,15.45,15.411,15.44,43166,0
2017-09-12,15.411,15.49,15.411,15.49,55234,0
2017-09-13,15.49,15.529,15.47,15.529,49165,0
2017-09-14,15.629,15.629,15.43,15.539,29767,0
2017-09-15,15.549,15.609,15.53,15.599,72069,0
2017-09-18,15.609,15.629,15.51,15.569,91849,0
2017-09-19,15.529,15.582,15.52,15.529,53091,0
2017-09-20,15.549,15.549,15.434,15.45,42503,0
2017-09-21,15.5,15.529,15.39,15.4,73947,0
2017-09-22,15.45,15.45,15.37,15.37,66179,0
2017-09-25,15.38,15.44,15.37,15.37,26933,0
2017-09-26,15.39,15.45,15.38,15.441,56351,0
2017-09-27,15.41,15.43,15.31,15.37,118775,0
2017-09-28,15.36,15.39,15.32,15.37,38745,0
2017-09-29,15.35,15.396,15.33,15.39,45980,0
2017-10-02,15.35,15.44,15.35,15.38,66410,0
2017-10-03,15.35,15.36,15.3,15.34,132057,0
2017-10-04,15.37,15.39,15.31,15.39,58546,0
2017-10-05,15.4,15.4,15.31,15.31,79990,0
2017-10-06,15.31,15.38,15.261,15.35,110548,0
2017-10-09,15.39,15.41,15.37,15.37,33079,0
2017-10-10,15.39,15.39,15.34,15.35,82690,0
2017-10-11,15.4,15.42,15.36,15.42,38033,0
2017-10-12,15.44,15.46,15.38,15.4,66290,0
2017-10-13,15.41,15.46,15.38,15.4,55062,0
2017-10-16,15.47,15.47,15.37,15.42,32689,0
2017-10-17,15.38,15.4,15.33,15.33,58815,0
2017-10-18,15.33,15.35,15.2493,15.25,91656,0
2017-10-19,15.32,15.34,15.2711,15.33,53820,0
2017-10-20,15.32,15.32,15.24,15.28,22581,0
2017-10-23,15.28,15.28,15.18,15.24,59315,0
2017-10-24,15.25,15.27,15.22,15.26,36925,0
2017-10-25,15.24,15.24,15.14,15.19,53135,0
2017-10-26,15.22,15.22,15.02,15.15,73484,0
2017-10-27,15.15,15.16,15.01,15.0301,38940,0
2017-10-30,15.079,15.1,15,15.06,27649,0
2017-10-31,15.07,15.07,14.91,14.97,43695,0
2017-11-01,14.93,15.01,14.9,14.9,38740,0
2017-11-02,14.9,14.95,14.9,14.94,45759,0
2017-11-03,14.95,14.96,14.8197,14.92,78150,0
2017-11-06,14.9,14.9486,14.86,14.87,49358,0
2017-11-07,14.88,14.96,14.88,14.95,54989,0
2017-11-08,14.97,15,14.97,15,44674,0
2017-11-09,14.99,14.99,14.95,14.98,29624,0
2017-11-10,14.96,14.96,14.88,14.94,24171,0
