Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.9637,8.1074,7.9058,8.1024,49425,0
2005-02-28,8.1074,8.1845,8.0777,8.0777,42365,0
2005-03-01,8.0468,8.0777,7.8641,7.8928,48420,0
2005-03-02,7.9221,8.036,7.9058,7.9762,28916,0
2005-03-03,8.0051,8.0468,7.8641,8.0179,22190,0
2005-03-04,7.9058,8.0179,7.9058,7.928,21854,0
2005-03-07,8.0001,8.0001,7.8641,7.9221,23874,0
2005-03-08,7.8928,7.9058,7.7511,7.7931,19499,0
2005-03-09,7.732,7.732,7.494,7.548,56486,0
2005-03-10,7.577,7.6614,7.5244,7.577,20180,0
2005-03-11,7.548,7.6614,7.5244,7.6437,25554,0
2005-03-14,7.679,7.6902,7.5244,7.607,18829,0
2005-03-15,7.577,7.6902,7.577,7.6614,12440,0
2005-03-16,7.6197,7.7151,7.607,7.7151,18156,0
2005-03-17,7.7214,7.7734,7.6902,7.6902,25554,0
2005-03-18,7.7511,7.9479,7.6902,7.9161,36653,0
2005-03-21,7.9762,8.0051,7.928,7.9762,25220,0
2005-03-22,7.7622,7.9221,7.7622,7.8641,43711,0
2005-03-23,7.8706,7.8706,7.6966,7.732,27572,0
2005-03-24,7.7093,7.8037,7.6902,7.78,30935,0
2005-03-28,7.7511,7.7931,7.6902,7.7931,35310,0
2005-03-29,7.7214,7.928,7.6902,7.8037,50100,0
2005-03-30,7.8338,7.8338,7.6902,7.6902,16811,0
2005-03-31,7.6373,7.6373,7.548,7.6197,20846,0
2005-04-01,7.8037,7.8338,7.7214,7.8225,19499,0
2005-04-04,7.78,7.8338,7.6902,7.7214,17485,0
2005-04-05,7.7093,7.8387,7.6373,7.7622,28246,0
2005-04-06,7.7931,7.7931,7.6902,7.7622,47744,0
2005-04-07,7.7214,7.9058,7.6678,7.8338,16477,0
2005-04-08,7.7622,7.9058,7.7252,7.8511,28246,0
2005-04-11,7.8641,7.9762,7.7382,7.8225,53800,0
2005-04-12,7.8037,7.8037,7.6487,7.7511,16138,0
2005-04-13,7.732,7.7511,7.6487,7.6487,9748,0
2005-04-14,7.6902,7.8338,7.6373,7.7214,14457,0
2005-04-15,7.732,7.8225,7.6614,7.7679,9413,0
2005-04-18,7.7734,7.8338,7.7511,7.8037,11771,0
2005-04-19,7.7931,7.7931,7.6373,7.7214,16477,0
2005-04-20,7.6902,7.6902,7.6902,7.6902,9413,0
2005-04-21,7.7511,7.7622,7.6902,7.6966,11431,0
2005-04-22,7.7622,7.9637,7.7622,7.9479,41355,0
2005-04-25,7.9762,7.9762,7.732,7.8511,50436,0
2005-04-26,7.8511,7.9161,7.8338,7.8928,9075,0
2005-04-27,7.9345,7.9529,7.8641,7.8747,10757,0
2005-04-28,7.7568,7.8225,7.7568,7.7734,5381,0
2005-04-29,7.7382,7.7622,7.6966,7.7031,8741,0
2005-05-02,7.7031,7.7622,7.6966,7.7622,9075,0
2005-05-03,7.7511,7.7568,7.6966,7.7568,24547,0
2005-05-04,7.7568,7.7622,7.6902,7.6902,13787,0
2005-05-05,7.7214,7.8641,7.6902,7.7679,33287,0
2005-05-06,7.8037,7.8641,7.8037,7.8641,5043,0
2005-05-09,7.8747,7.9479,7.8225,7.9479,14122,0
2005-05-10,7.9058,7.9058,7.8037,7.8037,13453,0
2005-05-11,7.9221,7.9762,7.8225,7.9345,17150,0
2005-05-12,7.8641,7.9762,7.8641,7.9121,10427,0
2005-05-13,7.9479,7.9762,7.8992,7.9637,28246,0
2005-05-16,8.036,8.0777,8.0179,8.0589,27911,0
2005-05-17,8.2021,8.3448,8.1192,8.1785,63886,0
2005-05-18,8.2021,8.2609,8.1489,8.1489,15804,0
2005-05-19,8.1192,8.1914,8.0051,8.1192,21522,0
2005-05-20,8.0954,8.2332,8.036,8.0886,24210,0
2005-05-23,8.065,8.1192,8.0468,8.0777,3024,0
2005-05-24,8.1074,8.1489,8.0886,8.1074,11097,0
2005-05-25,8.1489,8.2609,8.1489,8.2609,13118,0
2005-05-26,8.2609,8.2609,8.1785,8.2021,13118,0
2005-05-27,8.2332,8.292,8.2133,8.292,16138,0
2005-05-31,8.2609,8.3384,8.2609,8.303,3024,0
2005-06-01,8.3221,8.3746,8.1914,8.1914,6049,0
2005-06-02,8.2496,8.3448,8.1489,8.292,23874,0
2005-06-03,8.3625,8.3625,8.2609,8.2609,20846,0
2005-06-06,8.2609,8.303,8.2609,8.2859,5043,0
2005-06-07,8.2746,8.3332,8.2332,8.292,11771,0
2005-06-08,8.3332,8.3625,8.1914,8.1914,7395,0
2005-06-09,8.1785,8.316,8.1785,8.303,4373,0
2005-06-10,8.2746,8.316,8.1914,8.1972,15804,0
2005-06-13,8.1972,8.2609,7.9762,8.2332,98858,0
2005-06-14,8.1785,8.3332,8.1785,8.303,16477,0
2005-06-15,8.3332,8.4457,8.2609,8.4457,16811,0
2005-06-16,8.4642,8.4642,8.3625,8.4642,17822,0
2005-06-17,8.4168,8.5588,8.4168,8.5051,12106,0
2005-06-20,8.5775,8.6114,8.4764,8.5355,13118,0
2005-06-21,8.5355,8.5588,8.4764,8.5588,5716,0
2005-06-22,8.4944,8.5292,8.4457,8.5051,8068,0
2005-06-23,8.487,8.487,8.4221,8.4221,16811,0
2005-06-24,8.4764,8.4817,8.4764,8.4817,5716,0
2005-06-27,8.4642,8.5489,8.4642,8.5489,9075,0
2005-06-28,8.5775,8.6476,8.5115,8.6476,12779,0
2005-06-29,8.6476,8.7193,8.6476,8.6476,15134,0
2005-06-30,8.6186,8.6186,8.4764,8.5427,30600,0
2005-07-01,8.5178,8.5178,8.4764,8.4764,8741,0
2005-07-05,8.4168,8.4764,8.4036,8.4168,26225,0
2005-07-06,8.4036,8.4395,8.3448,8.3746,15134,0
2005-07-07,8.2746,8.3448,8.2434,8.303,31943,0
2005-07-08,8.3332,8.3332,8.2609,8.3221,8741,0
2005-07-11,8.292,8.292,8.2089,8.2609,13787,0
2005-07-12,8.3221,8.487,8.3221,8.452,22190,0
2005-07-13,8.4764,8.6593,8.4342,8.6311,15465,0
2005-07-14,8.59,8.6903,8.59,8.6375,26897,0
2005-07-15,8.7193,8.7547,8.6903,8.732,6049,0
2005-07-18,8.7923,8.9162,8.7792,8.8264,22190,0
2005-07-19,8.7923,8.7923,8.6956,8.6956,5043,0
2005-07-20,8.7665,8.7665,8.5489,8.5489,32616,0
2005-07-21,8.5775,8.59,8.5489,8.5775,3024,0
2005-07-22,8.5178,8.5703,8.5178,8.5703,3697,0
2005-07-25,8.5355,8.5355,8.4642,8.4642,6049,0
2005-07-26,8.5178,8.6903,8.5178,8.6186,25220,0
2005-07-27,8.5355,8.6186,8.5051,8.5051,27911,0
2005-07-28,8.5534,8.6476,8.5534,8.6186,9075,0
2005-07-29,8.6476,8.673,8.5489,8.5489,6388,0
2005-08-01,8.5178,8.59,8.5007,8.5489,20513,0
2005-08-02,8.6043,8.6593,8.6043,8.6593,6725,0
2005-08-03,8.6593,8.732,8.5775,8.5775,23874,0
2005-08-04,8.6043,8.7374,8.5775,8.6903,33287,0
2005-08-05,8.7193,8.7438,8.59,8.59,29926,0
2005-08-08,8.6186,8.6439,8.6043,8.6043,9075,0
2005-08-09,8.7729,8.8153,8.5775,8.6186,39341,0
2005-08-10,8.6903,8.7029,8.59,8.59,18156,0
2005-08-11,8.6593,8.6903,8.5837,8.6043,14457,0
2005-08-12,8.673,8.6903,8.6043,8.6903,19164,0
2005-08-15,8.9051,8.9051,8.6186,8.6186,57497,0
2005-08-16,8.6593,8.6903,8.6043,8.6043,15134,0
2005-08-17,8.6043,8.6043,8.5355,8.5588,12106,0
2005-08-18,8.5489,8.5489,8.5178,8.5489,2016,0
2005-08-19,8.5355,8.5489,8.4944,8.5355,13118,0
2005-08-22,8.5427,8.5489,8.5178,8.5178,8406,0
2005-08-23,8.5051,8.6839,8.5051,8.6114,57497,0
2005-08-24,8.5489,8.5489,8.5051,8.5051,10757,0
2005-08-25,8.4944,8.5178,8.4221,8.487,13453,0
2005-08-26,8.5355,8.5355,8.4642,8.4642,10757,0
2005-08-29,8.5292,8.5292,8.452,8.452,4039,0
2005-08-30,8.4342,8.4764,8.3448,8.3448,16811,0
2005-08-31,8.3746,8.3746,8.2675,8.2675,13787,0
2005-09-01,8.2609,8.3221,8.2609,8.2609,21186,0
2005-09-02,8.2609,8.303,8.2609,8.303,5043,0
2005-09-06,8.2609,8.3448,8.2609,8.3448,7395,0
2005-09-07,8.292,8.4168,8.2746,8.2746,14793,0
2005-09-08,8.2675,8.3746,8.2609,8.3746,18156,0
2005-09-09,8.4036,8.4764,8.3746,8.4764,6725,0
2005-09-12,8.4342,8.5427,8.4342,8.487,10427,0
2005-09-13,8.5355,8.5489,8.487,8.487,9075,0
2005-09-14,8.4642,8.5007,8.4036,8.4036,12440,0
2005-09-15,8.3746,8.3746,8.2971,8.3221,17485,0
2005-09-16,8.3384,8.3384,8.3384,8.3384,2691,0
2005-09-19,8.3332,8.3448,8.3332,8.3332,2016,0
2005-09-20,8.3332,8.3625,8.2971,8.2971,11771,0
2005-09-21,8.3221,8.3746,8.2746,8.2807,6725,0
2005-09-22,8.2263,8.2263,8.0954,8.0954,16811,0
2005-09-23,8.0886,8.1303,8.065,8.1192,14122,0
2005-09-26,8.1489,8.1666,8.1303,8.1666,4039,0
2005-09-27,8.1192,8.1489,8.065,8.1489,9075,0
2005-09-28,8.036,8.0886,7.9637,8.0886,44384,0
2005-09-29,8.1489,8.1785,7.9762,8.1074,30600,0
2005-09-30,8.0886,8.1489,7.9762,7.9762,20180,0
2005-10-03,7.9587,7.9762,7.78,7.9345,37999,0
2005-10-04,7.8992,8.0119,7.8992,8.0119,8741,0
2005-10-05,8.036,8.065,7.9479,7.9762,16477,0
2005-10-06,7.8747,7.928,7.8387,7.8387,16811,0
2005-10-07,7.7931,8.065,7.7511,8.0468,42030,0
2005-10-10,8.0777,8.1192,8.0468,8.1024,5043,0
2005-10-11,8.0468,8.1785,8.0468,8.1192,16138,0
2005-10-12,8.0886,8.1303,8.036,8.0777,7066,0
2005-10-13,8.0777,8.1489,7.9637,8.0468,17485,0
2005-10-14,7.9762,8.065,7.9762,8.0418,11097,0
2005-10-17,8.0245,8.0245,7.9479,7.9479,8741,0
2005-10-18,7.9479,8.0886,7.9221,7.9345,22865,0
2005-10-19,7.9529,8.0051,7.9479,8.0051,3697,0
2005-10-20,8.0051,8.0468,8.0051,8.0179,6725,0
2005-10-21,8.0179,8.143,8.0051,8.1303,13787,0
2005-10-24,8.1074,8.1972,8.1024,8.1489,14793,0
2005-10-25,8.1785,8.1785,8.0777,8.0886,7066,0
2005-10-26,8.1615,8.303,8.1615,8.2193,7395,0
2005-10-27,8.1303,8.1666,8.0886,8.1243,17485,0
2005-10-28,8.0886,8.1914,8.0777,8.1615,16138,0
2005-10-31,8.1914,8.1914,8.0051,8.0051,14122,0
2005-11-01,8.065,8.1303,8.065,8.0886,6049,0
2005-11-02,8.1303,8.2496,8.0954,8.2496,14793,0
2005-11-03,8.2193,8.2193,8.1303,8.2133,18495,0
2005-11-04,8.2609,8.303,8.1785,8.2609,6388,0
2005-11-07,8.309,8.3572,8.309,8.3448,5043,0
2005-11-08,8.3931,8.452,8.3931,8.4036,6388,0
2005-11-09,8.4764,8.5427,8.3448,8.4282,13118,0
2005-11-10,8.3746,8.3746,8.292,8.316,14793,0
2005-11-11,8.3332,8.3332,8.2434,8.303,13787,0
2005-11-14,8.3625,8.4036,8.3332,8.3625,18495,0
2005-11-15,8.5178,8.732,8.5178,8.5427,58170,0
2005-11-16,8.5178,8.5837,8.4457,8.4457,10757,0
2005-11-17,8.487,8.5355,8.4036,8.4642,8068,0
2005-11-18,8.5051,8.59,8.3625,8.3746,29926,0
2005-11-21,8.4036,8.4764,8.3332,8.3332,14457,0
2005-11-22,8.3746,8.4097,8.3221,8.3332,6725,0
2005-11-23,8.3625,8.3808,8.3625,8.3808,1008,0
2005-11-25,8.4036,8.4168,8.3746,8.4036,7066,0
2005-11-28,8.452,8.59,8.452,8.5489,24547,0
2005-11-29,8.5355,8.6311,8.4457,8.5489,17150,0
2005-11-30,8.6186,8.6311,8.5775,8.6311,10757,0
2005-12-01,8.6311,8.6538,8.5051,8.5051,7732,0
2005-12-02,8.5051,8.5355,8.4457,8.4642,8068,0
2005-12-05,8.4582,8.59,8.4342,8.5489,13118,0
2005-12-06,8.6186,8.6186,8.5489,8.59,8406,0
2005-12-07,8.5489,8.6043,8.4944,8.5178,14122,0
2005-12-08,8.5178,8.5489,8.4642,8.5115,17485,0
2005-12-09,8.5178,8.5775,8.3931,8.5115,34967,0
2005-12-12,8.487,8.4944,8.3625,8.4168,11771,0
2005-12-13,8.4036,8.4457,8.4036,8.4457,4373,0
2005-12-14,8.4036,8.5051,8.4036,8.5051,10427,0
2005-12-15,8.4817,8.5178,8.4817,8.5178,3360,0
2005-12-16,8.5489,8.5489,8.5051,8.5489,4039,0
2005-12-19,8.5051,8.5223,8.3332,8.4342,33961,0
2005-12-20,8.5051,8.5972,8.3746,8.5292,23200,0
2005-12-21,8.5588,8.732,8.5489,8.732,19164,0
2005-12-22,8.6186,8.732,8.6186,8.7193,9075,0
2005-12-23,8.6956,8.8995,8.6956,8.8042,35310,0
2005-12-27,8.8329,8.8449,8.8042,8.8264,5716,0
2005-12-28,8.7611,8.8042,8.6439,8.8042,10088,0
2005-12-29,8.8633,8.8633,8.732,8.732,4705,0
2005-12-30,8.7029,8.732,8.673,8.6903,8068,0
2006-01-03,8.7129,8.8153,8.6903,8.8153,10427,0
2006-01-04,8.7923,8.8153,8.6311,8.6311,29254,0
2006-01-05,8.673,8.8042,8.6439,8.6593,16477,0
2006-01-06,8.6114,8.673,8.6043,8.673,16138,0
2006-01-09,8.6114,8.6375,8.5972,8.5972,24881,0
2006-01-10,8.7611,8.8735,8.6311,8.8042,50100,0
2006-01-11,8.7611,8.8922,8.673,8.8922,26563,0
2006-01-12,8.9051,8.9468,8.9051,8.9337,14122,0
2006-01-13,9.006,9.2374,9.006,9.1489,54141,0
2006-01-17,9.3522,9.3522,8.8922,8.9468,91459,0
2006-01-18,8.8153,9.0635,8.8042,9.0163,30935,0
2006-01-19,8.9956,9.0163,8.9337,9.0163,19164,0
2006-01-20,9.0484,9.0484,8.673,8.8329,47744,0
2006-01-23,8.8633,8.8633,8.6114,8.7129,42365,0
2006-01-24,8.7029,8.7611,8.7029,8.7611,3697,0
2006-01-25,8.7923,8.8153,8.7193,8.8042,15804,0
2006-01-26,8.8264,8.8264,8.6311,8.7792,40010,0
2006-01-27,8.7923,8.8042,8.673,8.7923,15134,0
2006-01-30,8.8042,8.8079,8.7029,8.7923,11771,0
2006-01-31,8.7611,8.8329,8.7029,8.8329,27233,0
2006-02-01,8.8079,8.8329,8.7438,8.8329,2355,0
2006-02-02,8.7611,8.8384,8.7611,8.8153,8406,0
2006-02-03,8.8384,8.9162,8.8384,8.9162,20846,0
2006-02-06,8.9051,8.9577,8.8735,8.9051,16477,0
2006-02-07,8.8633,8.9956,8.8633,8.9879,10088,0
2006-02-08,8.9633,8.9879,8.8735,8.9633,20180,0
2006-02-09,8.9468,8.9956,8.9162,8.9162,6725,0
2006-02-10,8.9162,8.9264,8.82,8.82,17485,0
2006-02-13,8.8449,8.8922,8.7438,8.8735,12106,0
2006-02-14,8.7611,8.8633,8.7193,8.8329,9748,0
2006-02-15,8.7923,8.8561,8.7923,8.7923,6725,0
2006-02-16,8.7129,8.8079,8.6114,8.7611,36983,0
2006-02-17,8.7978,8.7978,8.6439,8.6439,7066,0
2006-02-21,8.7129,8.732,8.5427,8.6311,29590,0
2006-02-22,8.5588,8.5703,8.4097,8.4582,21522,0
2006-02-23,8.4168,8.7129,8.4097,8.7129,21186,0
2006-02-24,8.7611,8.7923,8.7129,8.7923,9413,0
2006-02-27,8.7978,8.7978,8.673,8.7611,15134,0
2006-02-28,8.7856,8.7923,8.7029,8.7611,14457,0
2006-03-01,8.7856,8.7923,8.673,8.6903,23874,0
2006-03-02,8.732,8.7856,8.732,8.7792,9075,0
2006-03-03,8.7611,8.7792,8.673,8.6784,18495,0
2006-03-06,8.673,8.7792,8.673,8.7547,11097,0
2006-03-07,8.7547,8.8153,8.7193,8.7193,19838,0
2006-03-08,8.7547,8.8561,8.7547,8.8561,10427,0
2006-03-09,8.8633,8.8633,8.7729,8.8561,11771,0
2006-03-10,8.8633,8.8633,8.7611,8.82,21522,0
2006-03-13,8.8264,8.8857,8.7611,8.8857,21522,0
2006-03-14,8.8857,8.9337,8.868,8.9208,11431,0
2006-03-15,8.8922,9.0484,8.8515,9.0484,15804,0
2006-03-16,9.0484,9.1489,9.0484,9.1117,10427,0
2006-03-17,9.0484,9.2499,9.0361,9.2499,46066,0
2006-03-20,9.2557,9.3202,9.2249,9.2249,10088,0
2006-03-21,9.3086,9.468,9.2499,9.468,32281,0
2006-03-22,9.3993,9.4994,9.3993,9.4523,16811,0
2006-03-23,9.4631,9.4631,9.3797,9.3865,12440,0
2006-03-24,9.3993,9.543,9.3202,9.3267,48420,0
2006-03-27,9.2846,9.3267,9.1662,9.3202,18156,0
2006-03-28,9.299,9.468,9.299,9.468,28577,0
2006-03-29,9.468,9.468,9.3669,9.3669,22865,0
2006-03-30,9.3728,9.4209,9.3669,9.4101,5716,0
2006-03-31,9.4101,9.4101,9.3669,9.3669,9075,0
2006-04-03,9.3669,9.3934,9.3669,9.3934,9748,0
2006-04-04,9.3669,9.3669,9.1662,9.2499,48420,0
2006-04-05,9.2788,9.4336,9.1768,9.1768,20180,0
2006-04-06,9.2085,9.2085,9.107,9.2027,20513,0
2006-04-07,9.2173,9.3993,9.1768,9.3993,8741,0
2006-04-10,9.468,9.4797,9.4209,9.4336,8406,0
2006-04-11,9.4523,9.543,9.4523,9.543,10427,0
2006-04-12,9.543,9.543,9.468,9.468,5043,0
2006-04-13,9.4209,9.654,9.3202,9.543,26563,0
2006-04-17,9.569,9.683,9.4395,9.583,27233,0
2006-04-18,9.569,9.569,9.528,9.528,9748,0
2006-04-19,9.4797,9.583,9.4395,9.4395,20513,0
2006-04-20,9.4797,9.4945,9.3394,9.3394,7732,0
2006-04-21,9.3797,9.4209,9.3797,9.4209,1345,0
2006-04-24,9.3797,9.3797,9.1768,9.2653,27572,0
2006-04-25,9.3086,9.3797,9.2653,9.3797,12440,0
2006-04-26,9.4395,9.4797,9.3086,9.3086,13453,0
2006-04-27,9.3086,9.3797,9.3086,9.3797,7066,0
2006-04-28,9.2451,9.2451,9.1662,9.2173,3360,0
2006-05-01,9.2374,9.2788,9.2173,9.2499,4039,0
2006-05-02,9.2653,9.2788,9.2374,9.2374,2691,0
2006-05-03,9.2499,9.2788,9.2499,9.2788,7732,0
2006-05-04,9.2374,9.2788,9.1768,9.2374,12106,0
2006-05-05,9.2451,9.2499,9.1961,9.2085,3024,0
2006-05-08,9.1662,9.2653,9.1662,9.1835,17822,0
2006-05-09,9.1183,9.1662,9.0937,9.0937,14122,0
2006-05-10,9.3797,9.3797,9.1352,9.1352,32616,0
2006-05-11,9.2085,9.3086,9.1352,9.1352,19499,0
2006-05-12,9.1489,9.2085,9.1305,9.1662,18156,0
2006-05-15,9.569,9.569,9.3993,9.4631,45730,0
2006-05-16,9.683,9.932,9.599,9.749,60859,0
2006-05-17,9.543,9.543,9.4994,9.543,29590,0
2006-05-18,9.569,9.672,9.553,9.553,6725,0
2006-05-19,9.583,9.755,9.543,9.654,38666,0
2006-05-22,9.612,9.612,9.4994,9.4994,4705,0
2006-05-23,9.4523,9.553,9.4523,9.528,7066,0
2006-05-24,9.4994,9.4994,9.3202,9.3202,5381,0
2006-05-25,9.3202,9.3202,9.273,9.273,9748,0
2006-05-26,9.3202,9.3202,9.2085,9.2085,14457,0
2006-05-30,9.2913,9.361,9.2499,9.361,11097,0
2006-05-31,9.3267,9.4209,9.3267,9.3865,8068,0
2006-06-01,9.3134,9.4395,9.2124,9.3086,14793,0
2006-06-02,9.2788,9.3993,9.2788,9.3993,4039,0
2006-06-05,9.4395,9.521,9.2499,9.2499,15465,0
2006-06-06,9.3202,9.4209,9.1662,9.2499,8406,0
2006-06-07,9.4523,9.4523,9.1768,9.299,21522,0
2006-06-08,9.2499,9.2499,9.1183,9.2173,21522,0
2006-06-09,9.1768,9.3086,9.1768,9.1768,6049,0
2006-06-12,9.2173,9.3202,9.1662,9.3202,7395,0
2006-06-13,9.3993,9.535,9.3993,9.4209,14793,0
2006-06-14,9.3797,9.3797,9.0578,9.0824,34294,0
2006-06-15,9.0635,9.1183,9.0578,9.0937,13118,0
2006-06-16,9.107,9.1835,9.107,9.1701,5381,0
2006-06-19,9.0824,9.2788,9.0824,9.2788,6388,0
2006-06-20,9.2374,9.2788,9.1489,9.2788,13118,0
2006-06-21,9.3028,9.4277,9.1768,9.1768,27572,0
2006-06-22,9.2124,9.2653,9.2124,9.2499,1680,0
2006-06-23,9.3394,9.3394,9.2499,9.299,3024,0
2006-06-26,9.2653,9.3993,9.2653,9.3669,12106,0
2006-06-27,9.2557,9.3202,9.2557,9.3202,10757,0
2006-06-28,9.361,9.361,9.2499,9.2499,9413,0
2006-06-29,9.1961,9.2846,9.1768,9.1768,11431,0
2006-06-30,9.2374,9.2788,9.107,9.1662,26563,0
2006-07-03,9.1556,9.1556,9.1489,9.1489,7732,0
2006-07-05,9.1489,9.1835,9.107,9.1489,4705,0
2006-07-06,9.1595,9.1662,9.1595,9.1662,5381,0
2006-07-07,9.1662,9.1662,9.1662,9.1662,4705,0
2006-07-10,9.1352,9.1352,9.107,9.1117,9413,0
2006-07-11,9.107,9.1117,9.0824,9.1117,23200,0
2006-07-12,9.0937,9.1352,9.0937,9.1305,11771,0
2006-07-13,9.3522,9.3522,9.1768,9.1768,28246,0
2006-07-14,9.1352,9.2499,9.1305,9.2499,8068,0
2006-07-17,9.2499,9.2499,8.8922,8.9758,70277,0
2006-07-18,8.9956,9.107,8.9956,9.107,8068,0
2006-07-19,9.107,9.1662,8.9758,9.1662,23200,0
2006-07-20,9.2027,9.2788,9.1768,9.2788,12440,0
2006-07-21,9.3086,9.3394,9.1352,9.1662,7395,0
2006-07-24,9.2173,9.3202,9.2173,9.3202,7395,0
2006-07-25,9.1961,9.2846,9.1768,9.2499,12106,0
2006-07-26,9.1117,9.1489,9.107,9.1489,10757,0
2006-07-27,9.1117,9.2499,9.1117,9.1913,10757,0
2006-07-28,9.2173,9.2913,9.1768,9.1961,6725,0
2006-07-31,9.1352,9.2788,9.1352,9.1419,12779,0
2006-08-01,9.1419,9.1662,9.0578,9.0578,10757,0
2006-08-02,9.107,9.1352,9.0767,9.1352,12440,0
2006-08-03,9.107,9.1419,9.0635,9.1419,22528,0
2006-08-04,9.107,9.107,9.0541,9.0541,3697,0
2006-08-07,9.0541,9.1662,9.0541,9.107,12440,0
2006-08-08,9.2027,9.2173,9.1013,9.1662,18156,0
2006-08-09,9.1352,9.3202,9.1352,9.3028,30600,0
2006-08-10,9.3028,9.4277,9.3028,9.4209,15465,0
2006-08-11,9.4994,9.636,9.4209,9.612,22865,0
2006-08-14,9.774,9.872,9.742,9.831,53461,0
2006-08-15,9.863,10.117,9.859,9.892,91459,0
2006-08-16,9.892,9.967,9.831,9.831,29926,0
2006-08-17,9.831,9.974,9.569,9.831,37999,0
2006-08-18,9.774,9.815,9.774,9.815,7066,0
2006-08-21,9.872,9.932,9.4876,9.515,51114,0
2006-08-22,9.553,9.755,9.553,9.755,7066,0
2006-08-23,9.755,9.885,9.755,9.831,15804,0
2006-08-24,9.755,9.863,9.755,9.863,11097,0
2006-08-25,9.683,9.719,9.612,9.719,17822,0
2006-08-28,9.731,9.831,9.731,9.831,5043,0
2006-08-29,9.767,9.783,9.543,9.695,41022,0
2006-08-30,9.731,9.783,9.654,9.742,10757,0
2006-08-31,9.774,9.815,9.767,9.767,6049,0
2006-09-01,9.731,9.815,9.731,9.815,4039,0
2006-09-05,9.783,9.815,9.612,9.618,23874,0
2006-09-06,9.612,9.642,9.612,9.612,4705,0
2006-09-07,9.683,9.736,9.654,9.683,8741,0
2006-09-08,9.731,9.815,9.69,9.815,4705,0
2006-09-11,9.815,9.815,9.783,9.783,13453,0
2006-09-12,9.815,9.905,9.815,9.905,6725,0
2006-09-13,9.843,9.905,9.803,9.815,17485,0
2006-09-14,9.831,9.892,9.831,9.868,9413,0
2006-09-15,9.885,9.885,9.81,9.825,8068,0
2006-09-18,9.803,9.831,9.774,9.803,10088,0
2006-09-19,9.831,9.831,9.783,9.831,8068,0
2006-09-20,9.79,9.831,9.713,9.713,15134,0
2006-09-21,9.654,9.755,9.569,9.683,17822,0
2006-09-22,9.683,9.815,9.683,9.783,11771,0
2006-09-25,9.731,9.731,9.69,9.731,2691,0
2006-09-26,9.783,9.825,9.742,9.825,2691,0
2006-09-27,9.774,9.831,9.774,9.774,7066,0
2006-09-28,9.831,9.831,9.783,9.803,19499,0
2006-09-29,9.831,9.872,9.779,9.831,9748,0
2006-10-02,9.843,9.872,9.815,9.825,8068,0
2006-10-03,9.803,9.905,9.803,9.905,9075,0
2006-10-04,9.885,9.945,9.837,9.905,8068,0
2006-10-05,9.885,9.945,9.872,9.914,9748,0
2006-10-06,9.872,9.905,9.774,9.905,43377,0
2006-10-09,9.905,9.905,9.783,9.843,9075,0
2006-10-10,9.885,9.885,9.742,9.803,13787,0
2006-10-11,9.837,9.905,9.831,9.905,4373,0
2006-10-12,9.945,10.048,9.945,9.979,8406,0
2006-10-13,9.914,9.932,9.905,9.905,2691,0
2006-10-16,9.932,10.059,9.932,9.974,14122,0
2006-10-17,9.974,10.048,9.952,9.952,3360,0
2006-10-18,10.007,10.088,9.92,9.999,20513,0
2006-10-19,9.932,9.967,9.932,9.967,6049,0
2006-10-20,9.945,10.094,9.945,10.088,22190,0
2006-10-23,10.048,10.048,10.048,10.048,334,0
2006-10-24,10.117,10.117,10.048,10.048,4373,0
2006-10-25,10.007,10.117,9.974,10.106,7066,0
2006-10-26,9.974,10.135,9.974,10.117,25554,0
2006-10-27,10.135,10.135,10.117,10.123,14122,0
2006-10-30,10.088,10.117,10.076,10.076,12440,0
2006-10-31,10.117,10.117,10.059,10.059,9413,0
2006-11-01,10.007,10.04,9.959,10.015,11097,0
2006-11-02,9.974,10.034,9.959,10.034,4373,0
2006-11-03,10.059,10.117,9.999,10.117,9075,0
2006-11-06,9.959,10.015,9.959,10.015,2355,0
2006-11-07,10.068,10.076,10.015,10.015,5716,0
2006-11-08,9.999,10.188,9.999,10.123,15804,0
2006-11-09,10.195,10.277,10.195,10.208,22528,0
2006-11-10,10.208,10.214,10.208,10.208,8406,0
2006-11-13,10.267,10.373,10.267,10.363,27911,0
2006-11-14,10.363,10.464,10.363,10.411,28916,0
2006-11-15,10.552,10.766,10.492,10.492,52115,0
2006-11-16,10.552,10.587,10.521,10.583,14122,0
2006-11-17,10.521,10.54,10.411,10.464,22865,0
2006-11-20,10.411,10.411,10.289,10.396,14457,0
2006-11-21,10.355,10.422,10.349,10.349,6049,0
2006-11-22,10.349,10.349,10.349,10.349,4373,0
2006-11-24,10.411,10.422,10.411,10.422,1680,0
2006-11-27,10.355,10.459,10.355,10.355,11097,0
2006-11-28,10.349,10.422,10.337,10.422,5716,0
2006-11-29,10.422,10.422,10.315,10.363,11431,0
2006-11-30,10.422,10.486,10.349,10.422,17485,0
2006-12-01,10.492,10.492,10.355,10.381,11771,0
2006-12-04,10.337,10.583,10.337,10.583,15804,0
2006-12-05,10.623,10.653,10.552,10.612,14122,0
2006-12-06,10.623,10.623,10.545,10.587,20513,0
2006-12-07,10.659,10.659,10.528,10.552,14122,0
2006-12-08,10.593,10.606,10.552,10.599,12779,0
2006-12-11,10.583,10.583,10.464,10.479,28577,0
2006-12-12,10.552,10.552,10.479,10.511,7066,0
2006-12-13,10.492,10.492,10.464,10.469,19838,0
2006-12-14,10.437,10.54,10.411,10.422,14122,0
2006-12-15,10.422,10.432,10.381,10.381,9748,0
2006-12-18,10.381,10.411,10.315,10.315,11771,0
2006-12-19,10.337,10.511,10.318,10.381,28246,0
2006-12-20,10.337,10.411,10.337,10.343,11431,0
2006-12-21,10.381,10.388,10.249,10.249,33961,0
2006-12-22,10.214,10.277,10.141,10.148,27911,0
2006-12-26,10.176,10.218,10.176,10.214,13453,0
2006-12-27,10.123,10.308,10.123,10.267,16811,0
2006-12-28,10.332,10.332,10.23,10.326,8068,0
2006-12-29,10.188,10.308,10.148,10.23,27572,0
2007-01-03,10.277,10.277,10.176,10.263,9075,0
2007-01-04,10.218,10.369,10.059,10.088,39341,0
2007-01-05,10.028,10.034,9.911,9.911,43711,0
2007-01-08,9.911,10.23,9.911,10.123,36653,0
2007-01-09,10.236,10.318,10.236,10.277,37999,0
2007-01-10,10.289,10.369,10.048,10.208,22528,0
2007-01-11,10.256,10.369,10.256,10.318,16138,0
2007-01-12,10.363,10.558,10.224,10.558,86077,0
2007-01-16,10.821,10.999,10.706,10.712,90452,0
2007-01-17,10.849,10.878,10.748,10.807,15465,0
2007-01-18,10.801,10.801,10.731,10.731,9075,0
2007-01-19,10.779,10.807,10.712,10.712,10427,0
2007-01-22,10.706,10.83,10.706,10.779,9413,0
2007-01-23,10.854,10.878,10.731,10.737,15134,0
2007-01-24,10.779,10.921,10.779,10.921,7732,0
2007-01-25,10.968,11.22,10.801,10.807,31275,0
2007-01-26,10.868,11.015,10.868,11.015,5716,0
2007-01-29,10.807,10.898,10.706,10.766,12779,0
2007-01-30,10.706,10.849,10.706,10.838,14122,0
2007-01-31,10.849,11.141,10.849,11.027,19838,0
2007-02-01,11.081,11.141,10.999,11.045,9748,0
2007-02-02,10.999,11.141,10.999,11.075,6725,0
2007-02-05,11.027,11.159,11.027,11.159,8741,0
2007-02-06,11.141,11.539,11.07,11.307,22865,0
2007-02-07,11.348,11.58,11.348,11.58,11431,0
2007-02-08,11.64,11.681,11.511,11.551,8068,0
2007-02-09,11.478,11.478,11.281,11.281,5716,0
2007-02-12,11.22,11.22,10.849,11.128,31541,0
2007-02-13,10.98,11.141,10.98,11.141,12106,0
2007-02-14,11.187,11.362,11.146,11.146,14793,0
2007-02-15,11.32,11.362,11.276,11.32,6388,0
2007-02-16,11.343,11.343,11.099,11.288,10088,0
2007-02-20,11.32,11.32,11.207,11.307,7066,0
2007-02-21,11.362,11.605,11.362,11.431,11431,0
2007-02-22,11.362,11.462,11.32,11.32,12440,0
2007-02-23,11.348,11.348,11.141,11.262,6388,0
2007-02-26,11.362,11.362,11.32,11.362,14793,0
2007-02-27,11.436,11.539,11.325,11.325,12106,0
2007-02-28,11.288,11.362,11.105,11.105,10757,0
2007-03-01,11.128,11.436,11.128,11.288,34631,0
2007-03-02,11.288,11.32,11.248,11.32,11431,0
2007-03-05,11.348,11.478,11.227,11.378,31275,0
2007-03-06,11.415,11.436,11.262,11.32,25890,0
2007-03-07,11.272,11.314,10.987,10.987,24547,0
2007-03-08,10.968,11.07,10.939,11.034,20180,0
2007-03-09,11.099,11.227,11.099,11.227,13118,0
2007-03-12,11.141,11.227,11.07,11.07,3024,0
2007-03-13,11.058,11.128,10.98,11.034,11097,0
2007-03-14,10.999,11.063,10.999,10.999,6725,0
2007-03-15,10.999,11.045,10.849,10.921,14793,0
2007-03-16,10.999,11.07,10.98,11.07,8741,0
2007-03-19,11.117,11.141,11.07,11.07,9075,0
2007-03-20,11.07,11.18,10.873,10.968,37999,0
2007-03-21,10.957,11.113,10.945,10.968,66912,0
2007-03-22,10.974,11.07,10.921,10.945,50436,0
2007-03-23,10.999,11.093,10.999,11.093,7732,0
2007-03-26,11.099,11.436,11.099,11.2,39341,0
2007-03-27,11.2,11.288,11.058,11.288,34631,0
2007-03-28,11.32,11.32,10.921,10.921,44049,0
2007-03-29,10.939,10.98,10.593,10.772,98187,0
2007-03-30,10.772,10.838,10.486,10.659,53800,0
2007-04-02,10.7,10.7,10.528,10.528,12106,0
2007-04-03,10.459,10.558,10.289,10.417,57161,0
2007-04-04,10.426,10.57,10.426,10.54,10757,0
2007-04-05,10.587,10.779,10.528,10.528,24881,0
2007-04-09,10.599,10.838,10.558,10.79,14793,0
2007-04-10,10.779,10.779,10.636,10.636,15134,0
2007-04-11,10.576,10.653,10.545,10.653,11431,0
2007-04-12,10.7,10.7,10.521,10.623,14457,0
2007-04-13,10.677,10.731,10.587,10.593,55815,0
2007-04-16,10.593,10.593,10.558,10.576,9748,0
2007-04-17,10.593,10.779,10.593,10.743,47073,0
2007-04-18,10.671,10.849,10.618,10.69,25554,0
2007-04-19,10.636,10.748,10.636,10.748,7732,0
2007-04-20,10.801,10.807,10.677,10.677,19164,0
2007-04-23,10.677,10.83,10.677,10.677,14122,0
2007-04-24,10.748,10.748,10.629,10.629,12440,0
2007-04-25,10.558,10.659,10.417,10.426,31275,0
2007-04-26,10.426,10.54,10.411,10.516,29254,0
2007-04-27,10.552,10.653,10.528,10.587,12779,0
2007-04-30,10.659,10.677,10.469,10.511,28577,0
2007-05-01,10.437,10.731,10.437,10.563,36316,0
2007-05-02,10.583,10.653,10.54,10.558,16811,0
2007-05-03,10.437,10.558,10.437,10.516,34294,0
2007-05-04,10.444,10.474,10.411,10.411,21854,0
2007-05-07,10.437,10.459,10.404,10.444,10757,0
2007-05-08,10.369,10.459,10.369,10.459,5381,0
2007-05-09,10.511,10.511,10.385,10.437,13118,0
2007-05-10,10.437,10.511,10.381,10.479,12440,0
2007-05-11,10.511,10.528,10.437,10.528,9075,0
2007-05-14,10.552,10.558,10.437,10.528,29926,0
2007-05-15,10.599,10.743,10.563,10.593,27233,0
2007-05-16,10.57,10.57,10.486,10.499,6049,0
2007-05-17,10.583,10.583,10.208,10.308,36983,0
2007-05-18,10.381,10.437,10.318,10.422,32281,0
2007-05-21,10.583,10.583,10.426,10.426,47744,0
2007-05-22,10.426,10.426,10.381,10.381,25554,0
2007-05-23,10.437,10.486,10.373,10.437,24210,0
2007-05-24,10.511,10.511,10.337,10.337,13453,0
2007-05-25,10.411,10.411,10.289,10.326,15465,0
2007-05-29,10.337,10.437,10.201,10.277,32953,0
2007-05-30,10.277,10.349,10.267,10.267,10757,0
2007-05-31,10.337,10.552,10.337,10.499,29590,0
2007-06-01,10.499,10.516,10.444,10.516,11771,0
2007-06-04,10.426,10.587,10.426,10.486,20180,0
2007-06-05,10.558,10.558,10.464,10.492,7066,0
2007-06-06,10.516,10.563,10.459,10.511,17822,0
2007-06-07,10.54,10.587,10.499,10.499,19164,0
2007-06-08,10.426,10.486,10.308,10.349,19164,0
2007-06-11,10.284,10.486,10.208,10.337,11771,0
2007-06-12,10.271,10.516,10.271,10.437,8741,0
2007-06-13,10.369,10.459,10.297,10.417,11097,0
2007-06-14,10.337,10.411,10.308,10.308,14122,0
2007-06-15,10.318,10.318,10.188,10.256,15465,0
2007-06-18,10.23,10.267,10.188,10.188,18495,0
2007-06-19,10.148,10.16,10.082,10.117,15465,0
2007-06-20,10.112,10.117,9.654,9.755,50100,0
2007-06-21,9.825,9.837,9.535,9.594,39676,0
2007-06-22,9.654,9.654,9.3267,9.515,54806,0
2007-06-25,9.4994,9.511,9.3865,9.4994,18829,0
2007-06-26,9.4994,9.708,9.4277,9.708,16477,0
2007-06-27,9.661,9.749,9.599,9.599,10757,0
2007-06-28,9.594,9.606,9.3993,9.4395,42700,0
2007-06-29,9.511,9.511,9.3865,9.3865,24547,0
2007-07-02,9.2499,9.415,9.2499,9.2846,29254,0
2007-07-03,9.2374,9.3669,9.2374,9.3267,20180,0
2007-07-05,9.3086,9.3993,9.2788,9.2788,9413,0
2007-07-06,9.3202,9.528,9.3202,9.468,33961,0
2007-07-09,9.468,9.676,9.468,9.583,21854,0
2007-07-10,9.583,9.967,9.535,9.767,26225,0
2007-07-11,9.825,10.117,9.783,10.1,29590,0
2007-07-12,10.059,10.088,9.583,9.736,78347,0
2007-07-13,9.719,9.897,9.606,9.618,25220,0
2007-07-16,9.618,9.618,9.4994,9.618,27233,0
2007-07-17,9.618,9.618,9.468,9.543,16811,0
2007-07-18,9.564,9.618,9.2557,9.3202,40349,0
2007-07-19,9.2653,9.2653,8.8449,8.9879,76999,0
2007-07-20,8.9681,9.2085,8.9468,9.0229,69938,0
2007-07-23,8.9879,9.1305,8.9879,9.0484,29926,0
2007-07-24,9.107,9.2374,9.0937,9.1183,28246,0
2007-07-25,8.8857,9.0484,8.8042,9.0296,30600,0
2007-07-26,9.088,9.088,8.9337,9.0578,22865,0
2007-07-27,8.8384,9.0578,8.8384,9.0578,19838,0
2007-07-30,9.0824,9.2326,9.0097,9.1556,27911,0
2007-07-31,9.1662,9.2124,9.088,9.088,18156,0
2007-08-01,9.088,9.1768,9.0767,9.1183,32616,0
2007-08-02,9.1662,9.1768,9.0296,9.088,19164,0
2007-08-03,9.0578,9.0578,8.9468,9.006,28246,0
2007-08-06,9.0163,9.0163,8.8042,8.8384,51448,0
2007-08-07,8.868,9.088,8.7978,9.088,33624,0
2007-08-08,9.088,9.088,8.7978,8.8515,27233,0
2007-08-09,8.7978,9.0296,8.7978,8.8561,20846,0
2007-08-10,8.9468,9.1662,8.7665,9.1662,61532,0
2007-08-13,9.515,9.599,9.4523,9.507,47744,0
2007-08-14,9.528,9.736,9.528,9.661,19838,0
2007-08-15,9.719,9.859,9.4209,9.4876,38666,0
2007-08-16,9.3865,9.3865,9.0296,9.1183,22865,0
2007-08-17,9.2374,9.2374,8.7729,8.9468,35310,0
2007-08-20,8.9468,8.9879,8.8264,8.8922,24210,0
2007-08-21,8.9264,9.1489,8.9264,9.0578,12440,0
2007-08-22,9.0578,9.0578,8.8922,8.9879,16138,0
2007-08-23,8.9577,9.0937,8.9264,9.0937,17485,0
2007-08-24,9.0296,9.2499,9.0296,9.1352,16811,0
2007-08-27,9.1013,9.1662,9.0296,9.0711,6049,0
2007-08-28,9.107,9.2788,9.0296,9.1913,12779,0
2007-08-29,9.2173,9.3028,9.1117,9.1701,28577,0
2007-08-30,9.3028,9.3028,9.1768,9.1835,11431,0
2007-08-31,9.2913,9.2913,9.1352,9.1352,9075,0
2007-09-04,9.2085,9.3865,9.1013,9.2326,28577,0
2007-09-05,9.2499,9.2499,9.0635,9.2499,8406,0
2007-09-06,9.1352,9.1489,8.7978,9.0767,56486,0
2007-09-07,8.9758,9.1913,8.9468,9.006,21186,0
2007-09-10,8.9468,9.006,8.8922,8.9468,4373,0
2007-09-11,9.0767,9.0767,8.9468,8.9468,10757,0
2007-09-12,8.9681,9.0767,8.9531,9.0408,10088,0
2007-09-13,9.0484,9.1183,8.9815,8.9879,18495,0
2007-09-14,9.0578,9.1768,9.0578,9.1595,9748,0
2007-09-17,9.1305,9.2326,9.1013,9.1183,5716,0
2007-09-18,9.088,9.2085,8.868,8.9208,34631,0
2007-09-19,8.8922,9.0003,8.8922,8.9468,22528,0
2007-09-20,8.9468,9.0484,8.8995,8.9879,17822,0
2007-09-21,8.9577,9.1352,8.8922,9.0635,28577,0
2007-09-24,9.1556,9.1662,9.0097,9.1352,15465,0
2007-09-25,9.0711,9.2913,9.0484,9.2913,26897,0
2007-09-26,9.3267,9.606,9.3267,9.606,21186,0
2007-09-27,9.515,9.642,9.515,9.515,9075,0
2007-09-28,9.4474,9.4474,9.3728,9.3934,5381,0
2007-10-01,9.4591,9.4876,9.3865,9.4876,3360,0
2007-10-02,9.4945,9.528,9.3865,9.3865,8406,0
2007-10-03,9.299,9.3993,9.299,9.3267,6049,0
2007-10-04,9.3865,9.4474,9.3394,9.4277,12106,0
2007-10-05,9.361,9.3728,9.1913,9.1913,9748,0
2007-10-08,9.1835,9.4042,9.1835,9.3394,25554,0
2007-10-09,9.2374,9.415,9.1768,9.415,15134,0
2007-10-10,9.521,9.521,9.3134,9.3267,5043,0
2007-10-11,9.3267,9.3865,9.3267,9.361,10757,0
2007-10-12,9.3267,9.361,9.3267,9.3267,2355,0
2007-10-15,9.2374,9.3316,9.2085,9.2788,21186,0
2007-10-16,9.2499,9.4395,9.1662,9.4395,14793,0
2007-10-17,9.3267,9.4277,9.3267,9.3561,12440,0
2007-10-18,9.415,9.468,9.2374,9.2374,12440,0
2007-10-19,9.2374,9.273,9.1117,9.273,12779,0
2007-10-22,9.2027,9.3028,9.1117,9.1489,11097,0
2007-10-23,9.1961,9.2249,9.1248,9.1305,8406,0
2007-10-24,9.1961,9.2173,8.9468,9.1013,27572,0
2007-10-25,8.9758,9.1662,8.9758,9.107,23200,0
2007-10-26,9.1419,9.1835,9.1419,9.1489,12106,0
2007-10-29,9.1419,9.1662,9.0163,9.1662,13453,0
2007-10-30,9.2085,9.3865,9.0408,9.3086,30935,0
2007-10-31,9.2846,9.2846,9.0296,9.2499,3360,0
2007-11-01,9.1183,9.1183,9.0229,9.1117,4039,0
2007-11-02,9.0229,9.0229,8.9162,9.0163,21186,0
2007-11-05,8.9468,8.9468,8.8153,8.8857,19499,0
2007-11-06,8.8153,8.9403,8.8153,8.9403,6725,0
2007-11-07,8.8042,8.9097,8.6375,8.9097,70610,0
2007-11-08,8.868,8.9531,8.868,8.9468,18495,0
2007-11-09,8.9468,8.9468,8.8384,8.9162,19164,0
2007-11-12,8.9162,8.9577,8.9162,8.9577,4039,0
2007-11-13,9.006,9.1835,8.9264,9.0541,28577,0
2007-11-14,9.0541,9.0541,9.0097,9.0163,7066,0
2007-11-15,8.8042,9.0711,8.8042,8.9758,19499,0
2007-11-16,9.0578,9.1768,8.9879,9.1768,30935,0
2007-11-19,9.515,9.528,9.2788,9.3394,63549,0
2007-11-20,9.3086,9.3267,8.8735,9.006,35642,0
2007-11-21,8.9879,8.9956,8.8153,8.9162,11771,0
2007-11-23,8.868,8.868,8.8329,8.8384,4705,0
2007-11-26,8.8042,8.9097,8.5051,8.5355,60526,0
2007-11-27,8.5489,8.6043,8.5355,8.6043,16811,0
2007-11-28,8.6538,8.8735,8.5534,8.8735,38333,0
2007-11-29,8.8857,9.088,8.8857,9.088,9748,0
2007-11-30,8.9879,9.3934,8.9879,9.3728,47744,0
2007-12-03,9.3267,9.3561,9.299,9.3316,6725,0
2007-12-04,9.3561,9.3561,9.3134,9.3267,1680,0
2007-12-05,9.3561,9.4336,9.3561,9.3865,15134,0
2007-12-06,9.3865,9.3865,9.1835,9.299,8068,0
2007-12-07,9.3394,9.3394,9.0937,9.1835,29926,0
2007-12-10,9.088,9.2374,8.9162,9.1489,33287,0
2007-12-11,9.1662,9.1961,8.9468,8.9468,30935,0
2007-12-12,8.9879,9.1419,8.9162,9.0296,31608,0
2007-12-13,9.006,9.1595,9.006,9.088,16138,0
2007-12-14,9.0484,9.0824,8.8264,8.8264,9748,0
2007-12-17,8.8264,8.9633,8.8079,8.8264,19499,0
2007-12-18,8.8264,8.868,8.7978,8.8449,11431,0
2007-12-19,8.8449,8.8515,8.6476,8.8384,35977,0
2007-12-20,8.7665,8.9879,8.7665,8.9879,18495,0
2007-12-21,8.9468,9.0541,8.9264,9.0541,22865,0
2007-12-24,9.0163,9.0408,8.9162,8.9879,6049,0
2007-12-26,9.0163,9.0541,8.9097,9.0296,6725,0
2007-12-27,8.9097,9.0296,8.9097,8.9815,20846,0
2007-12-28,9.0408,9.0711,8.9815,8.9879,11771,0
2007-12-31,8.9879,8.9956,8.9208,8.9815,4874,0
2008-01-02,9.0097,9.0097,8.6956,8.7129,27233,0
2008-01-03,8.6956,8.7729,8.6956,8.7438,19499,0
2008-01-04,8.6375,8.7512,8.5632,8.5632,29254,0
2008-01-07,8.4221,8.4457,7.8281,8.0718,173166,0
2008-01-08,7.9587,7.9587,7.4347,7.7568,274346,0
2008-01-09,7.7622,9.3669,7.7568,8.8449,334561,0
2008-01-10,8.7729,9.2124,8.7129,8.9956,50100,0
2008-01-11,9.2124,9.2124,8.6311,8.6538,137318,0
2008-01-14,9.1489,9.1489,8.6375,8.6538,103451,0
2008-01-15,8.5632,8.5632,8.2859,8.316,27737,0
2008-01-16,8.3572,8.3572,7.8804,8.0001,48228,0
2008-01-17,8.1489,8.328,7.6614,7.9411,55836,0
2008-01-18,7.8578,7.9637,7.78,7.9161,36983,0
2008-01-22,7.7511,8.0468,7.7511,8.0468,28246,0
2008-01-23,8.036,8.2675,8.0303,8.1489,26897,0
2008-01-24,8.2021,8.3693,7.9479,8.2548,59517,0
2008-01-25,8.309,8.4097,8.1024,8.2089,39676,0
2008-01-28,8.1615,8.2193,8.1615,8.2133,11097,0
2008-01-29,8.1972,8.2548,8.1557,8.2496,21186,0
2008-01-30,8.2548,8.9956,8.2133,8.6043,83995,0
2008-01-31,8.4944,8.6043,8.3693,8.4642,47733,0
2008-02-01,8.4001,8.4221,8.2548,8.328,20180,0
2008-02-04,8.3509,8.5292,8.3384,8.4342,24752,0
2008-02-05,8.4036,8.5115,8.4036,8.4282,11097,0
2008-02-06,8.452,8.4703,8.328,8.4342,8068,0
2008-02-07,8.452,8.452,8.3509,8.4001,2691,0
2008-02-08,8.3693,8.3693,8.3572,8.3572,5716,0
2008-02-11,8.3572,8.8857,8.328,8.8633,63549,0
2008-02-12,8.8042,9.1595,8.7665,9.0163,233016,0
2008-02-13,9.0767,9.1556,9.0003,9.0361,138532,0
2008-02-14,9.088,9.1768,9.0484,9.0711,91459,0
2008-02-15,9.0578,9.1117,8.7438,8.8515,52115,0
2008-02-19,8.6956,8.7665,8.3572,8.6666,82715,0
2008-02-20,8.7665,8.9403,8.7665,8.9097,27233,0
2008-02-21,8.8791,9.1117,8.6186,8.6186,15804,0
2008-02-22,8.868,9.0296,8.868,8.9403,13453,0
2008-02-25,8.8633,8.8633,8.328,8.3384,80027,0
2008-02-26,8.3693,8.6439,8.3693,8.452,24210,0
2008-02-27,8.4764,8.8922,8.3384,8.7611,57834,0
2008-02-28,8.8042,8.9815,8.8042,8.9633,21854,0
2008-02-29,8.9208,9.0578,8.8042,8.9531,30935,0
2008-03-03,8.8995,8.8995,8.6007,8.6538,60859,0
2008-03-04,8.5837,8.7129,8.4001,8.4221,37323,0
2008-03-05,8.4817,8.59,8.2971,8.3572,43044,0
2008-03-06,8.4001,8.4097,8.2971,8.4097,13787,0
2008-03-07,8.2971,8.328,8.2548,8.2859,15804,0
2008-03-10,8.3448,8.3448,8.137,8.137,21522,0
2008-03-11,8.0718,8.1489,7.9058,8.0777,36387,0
2008-03-12,8.1785,8.3693,8.0718,8.3509,55483,0
2008-03-13,8.309,8.3332,8.0954,8.2089,20180,0
2008-03-14,8.2548,8.328,8.2383,8.303,16138,0
2008-03-17,8.2548,8.2548,7.9587,7.9888,16477,0
2008-03-18,8.0303,8.1141,7.9828,8.065,33287,0
2008-03-19,8.1303,8.2859,8.0718,8.1845,20180,0
2008-03-20,8.1243,8.4168,8.036,8.3572,32953,0
2008-03-24,8.3808,8.5534,8.3808,8.5007,7732,0
2008-03-25,8.4036,8.5292,8.4036,8.452,5381,0
2008-03-26,8.4582,8.4817,8.4097,8.452,3697,0
2008-03-27,8.4001,8.4097,8.2548,8.4097,9748,0
2008-03-28,8.4703,8.6476,8.3509,8.4764,16138,0
2008-03-31,8.452,8.452,8.328,8.4036,5716,0
2008-04-01,8.3931,8.4642,8.3931,8.4395,14457,0
2008-04-02,8.3746,8.452,8.3332,8.4001,11771,0
2008-04-03,8.4764,8.732,8.4764,8.732,13453,0
2008-04-04,8.6439,8.6476,8.4764,8.5489,22190,0
2008-04-07,8.487,8.5355,8.328,8.4395,27911,0
2008-04-08,8.3572,8.452,8.328,8.3572,21186,0
2008-04-09,8.3332,8.4642,8.3332,8.4642,24210,0
2008-04-10,8.5007,8.59,8.5007,8.59,5043,0
2008-04-11,8.59,8.6903,8.4582,8.59,26563,0
2008-04-14,8.6311,8.7512,8.3332,8.4221,34967,0
2008-04-15,8.452,8.5051,8.2548,8.2548,43934,0
2008-04-16,8.309,8.3448,8.0589,8.2859,87647,0
2008-04-17,8.2859,8.2859,8.1615,8.2383,9075,0
2008-04-18,8.2133,8.3861,8.2133,8.3746,6388,0
2008-04-21,8.3808,8.487,8.2548,8.3931,23530,0
2008-04-22,8.452,8.4817,8.3861,8.4168,6049,0
2008-04-23,8.4342,8.4342,8.309,8.309,18495,0
2008-04-24,8.2548,8.309,8.1845,8.2496,38912,0
2008-04-25,8.2548,8.3221,8.2089,8.303,7066,0
2008-04-28,8.2548,8.4168,8.2548,8.4168,15610,0
2008-04-29,8.3808,8.4457,8.3332,8.4457,12652,0
2008-04-30,8.3861,8.3861,8.2548,8.3693,16653,0
2008-05-01,8.1141,8.3221,8.0051,8.0051,28408,0
2008-05-02,8.0536,8.303,8.0536,8.2675,28682,0
2008-05-05,8.3861,8.3861,8.1666,8.2609,29885,0
2008-05-06,8.2971,8.3509,8.0468,8.0954,33324,0
2008-05-07,8.0468,8.2193,8.0303,8.2089,9413,0
2008-05-08,8.2859,8.4001,8.2133,8.3509,16394,0
2008-05-09,8.2859,8.7129,8.2859,8.6257,13922,0
2008-05-12,8.5534,8.5703,8.4457,8.5703,10490,0
2008-05-13,8.732,8.732,8.59,8.6311,48413,0
2008-05-14,8.5632,8.6839,8.5632,8.6538,26967,0
2008-05-15,8.7438,8.8922,8.6311,8.7129,23285,0
2008-05-16,8.8515,9.0296,8.7438,8.8922,54195,0
2008-05-19,9.0937,9.2913,8.9468,9.1489,67382,0
2008-05-20,8.9956,9.0711,8.8561,8.9758,22526,0
2008-05-21,8.8633,8.8922,8.8153,8.8791,21232,0
2008-05-22,8.8384,8.9633,8.8384,8.9162,21013,0
2008-05-23,9.0097,9.0097,8.7978,8.8561,17034,0
2008-05-27,8.7978,9.0635,8.6956,8.9956,25554,0
2008-05-28,9.0711,9.1013,8.9956,9.088,17485,0
2008-05-29,9.0824,9.1013,8.8515,8.8515,35255,0
2008-05-30,8.7978,8.9051,8.0303,8.7923,30580,0
2008-06-02,8.5355,8.5703,8.4036,8.5427,18681,0
2008-06-03,8.6043,8.6839,8.5355,8.6439,38735,0
2008-06-04,8.7923,8.7923,8.5534,8.7029,13787,0
2008-06-05,8.6375,8.7729,8.6375,8.6538,11145,0
2008-06-06,8.5632,8.6538,8.5051,8.6538,22297,0
2008-06-09,8.7129,8.7129,8.5178,8.5178,4960,0
2008-06-10,8.4457,8.6257,8.4457,8.5051,18058,0
2008-06-11,8.5534,8.5534,8.5051,8.5489,5716,0
2008-06-12,8.6114,8.7923,8.5115,8.7729,12923,0
2008-06-13,8.9208,8.9208,8.5972,8.7084,23748,0
2008-06-16,8.59,8.6956,8.5051,8.6439,9084,0
2008-06-17,8.6007,8.6956,8.5051,8.6956,27737,0
2008-06-18,8.6311,8.7374,8.5588,8.6593,15970,0
2008-06-19,8.5051,8.7978,8.5051,8.6311,28903,0
2008-06-20,8.5703,8.6439,8.5534,8.6186,8186,0
2008-06-23,8.5837,8.6375,8.5837,8.5837,5664,0
2008-06-24,8.5534,8.5588,8.2971,8.3448,23454,0
2008-06-25,8.3509,8.4036,8.3509,8.3572,7203,0
2008-06-26,8.328,8.5355,8.2263,8.5355,8985,0
2008-06-27,8.4764,8.5427,8.3931,8.5115,8870,0
2008-06-30,8.3861,8.8735,8.2675,8.3808,8406,0
2008-07-01,8.3332,8.3332,8.2193,8.2383,44166,0
2008-07-02,8.137,8.4001,8.137,8.4001,15134,0
2008-07-03,8.3572,8.4001,8.3384,8.3808,15134,0
2008-07-07,8.328,8.3332,8.309,8.328,2268,0
2008-07-08,8.3448,8.3861,8.316,8.316,13060,0
2008-07-09,8.316,8.3746,8.2675,8.292,11506,0
2008-07-10,8.4001,8.5051,8.2332,8.3572,19552,0
2008-07-11,8.2675,8.4342,8.2548,8.3509,14144,0
2008-07-14,8.4582,8.4582,8.1914,8.1914,28094,0
2008-07-15,7.9587,8.0536,7.732,7.7446,65931,0
2008-07-16,7.732,7.8387,7.6614,7.7931,21023,0
2008-07-17,7.7931,7.8992,7.5834,7.6902,47590,0
2008-07-18,7.9945,7.9945,7.4171,7.4171,45083,0
2008-07-21,7.5064,7.7252,7.4534,7.6548,20434,0
2008-07-22,7.6548,7.7093,7.5834,7.6902,19452,0
2008-07-23,7.6252,7.6437,7.4055,7.548,21522,0
2008-07-24,7.5064,7.5064,7.3101,7.4766,11600,0
2008-07-25,7.4171,7.548,7.3639,7.5416,20967,0
2008-07-28,7.5834,7.8225,7.577,7.7151,10427,0
2008-07-29,7.7734,7.7931,7.3639,7.471,36348,0
2008-07-30,7.4347,7.4347,7.1435,7.1794,44435,0
2008-07-31,7.1675,7.2566,7.1259,7.2566,11771,0
2008-08-01,7.286,7.4588,6.7033,7.0723,65720,0
2008-08-04,7.1198,7.34,7.1198,7.34,14623,0
2008-08-05,7.2983,7.3992,7.1909,7.1909,21353,0
2008-08-06,7.2566,7.471,7.1497,7.2274,21392,0
2008-08-07,7.1675,7.1675,7.0485,7.1259,10726,0
2008-08-08,7.1019,7.1675,7.0664,7.1375,25136,0
2008-08-11,7.0782,7.2628,6.995,7.1375,19653,0
2008-08-12,7.3286,7.8862,7.3286,7.4347,52967,0
2008-08-13,7.2628,7.4347,7.2628,7.3639,20628,0
2008-08-14,7.494,7.6548,7.4234,7.6252,17345,0
2008-08-15,7.732,8.1785,7.5416,7.8037,62877,0
2008-08-18,8.2548,8.4001,8.0589,8.328,101604,0
2008-08-19,8.2496,8.4582,8.2496,8.4582,34773,0
2008-08-20,8.3931,8.4001,8.309,8.309,14965,0
2008-08-21,8.1785,8.4001,8.1785,8.328,6523,0
2008-08-22,8.6784,8.6784,8.3221,8.4168,10648,0
2008-08-25,8.4221,8.4221,8.2675,8.3572,18771,0
2008-08-26,8.2675,8.4097,8.2675,8.3384,10268,0
2008-08-27,8.3509,8.4457,8.1489,8.3332,12189,0
2008-08-28,8.3572,8.4764,8.2971,8.328,14793,0
2008-08-29,8.3693,8.452,8.2089,8.3572,18960,0
2008-09-02,8.4582,8.5115,8.3931,8.452,16138,0
2008-09-03,8.3332,8.5427,8.2383,8.5427,15465,0
2008-09-04,8.5007,8.5355,8.4457,8.4703,9075,0
2008-09-05,8.5837,8.6257,8.5534,8.5775,17725,0
2008-09-08,8.4582,8.5588,8.292,8.5007,36482,0
2008-09-09,8.3572,8.59,8.3572,8.4944,21227,0
2008-09-10,8.4457,8.8329,8.4221,8.6007,15990,0
2008-09-11,8.5534,8.5534,8.4457,8.5007,9984,0
2008-09-12,8.4457,8.4582,8.2193,8.2193,7264,0
2008-09-15,8.2089,8.2089,8.2089,8.2089,4212,0
2008-09-16,8.1024,8.1141,7.6902,7.732,15134,0
2008-09-17,7.6022,7.6022,7.3872,7.4347,17262,0
2008-09-18,7.4647,7.53,7.3579,7.5064,24220,0
2008-09-19,7.5064,7.6437,7.4055,7.4055,15384,0
2008-09-22,7.4055,7.7031,7.3639,7.3639,53773,0
2008-09-23,7.4766,7.4766,7.3579,7.37,11544,0
2008-09-24,7.9695,7.9695,7.5668,7.7214,11097,0
2008-09-25,7.6437,7.732,7.4409,7.5001,18466,0
2008-09-26,7.6678,7.6902,7.4827,7.5064,10902,0
2008-09-29,7.5064,7.5416,7.3933,7.3933,8693,0
2008-09-30,7.3639,7.5355,7.286,7.4347,17108,0
2008-10-01,7.2921,7.5064,7.286,7.4766,24547,0
2008-10-02,7.2807,7.4588,7.1675,7.203,22190,0
2008-10-03,7.1435,7.3639,7.1435,7.203,19683,0
2008-10-06,7.1435,7.1736,6.9115,7.0603,56800,0
2008-10-07,6.8403,7.3454,6.8106,6.9237,45748,0
2008-10-08,6.3883,6.9176,6.3883,6.5131,81135,0
2008-10-09,6.2751,6.424,5.8291,5.8291,55528,0
2008-10-10,5.3533,5.6508,4.4671,4.7823,203515,0
2008-10-13,4.8772,6.3821,4.8474,6.3821,82546,0
2008-10-14,6.6202,7.2566,6.6202,7.1198,63577,0
2008-10-15,6.6917,6.8345,6.638,6.638,50309,0
2008-10-16,6.7689,7.286,6.7273,7.0128,91288,0
2008-10-17,6.983,7.1497,6.983,7.1318,7479,0
2008-10-20,7.1794,7.2091,6.5131,7.1375,13853,0
2008-10-21,6.995,7.0545,6.995,7.0424,6292,0
2008-10-22,6.9176,6.9176,6.8996,6.9055,3360,0
2008-10-23,6.9176,6.9176,6.2097,6.4059,26011,0
2008-10-24,6.4059,6.4182,6.2573,6.3942,18996,0
2008-10-27,6.65,6.7213,6.5725,6.6974,16780,0
2008-10-28,6.6917,6.6917,6.2037,6.6262,29425,0
2008-10-29,6.5428,6.6142,6.4655,6.4655,3697,0
2008-10-30,6.3942,6.3942,5.7161,5.9481,21227,0
2008-10-31,6.0909,6.2692,5.9778,6.2633,36900,0
2008-11-03,6.2751,6.5071,6.2692,6.5071,16477,0
2008-11-04,6.3646,6.656,6.3646,6.5366,12779,0
2008-11-05,6.424,6.5725,6.424,6.531,16074,0
2008-11-06,6.6262,6.8106,6.6262,6.7095,11622,0
2008-11-07,6.8403,7.0247,6.662,6.6917,21436,0
2008-11-10,6.8345,7.0189,6.7213,6.8699,19034,0
2008-11-11,7.0485,7.2274,6.7095,6.9593,19574,0
2008-11-12,6.7986,7.3286,6.7748,7.1794,39152,0
2008-11-13,7.1078,7.1375,6.4537,7.1198,29843,0
2008-11-14,7.1556,7.3286,6.6142,6.8996,56339,0
2008-11-17,6.3408,7.5191,5.5792,7.286,121167,0
2008-11-18,7.2091,7.286,7.0305,7.0305,6990,0
2008-11-19,6.8699,6.8699,6.3167,6.6737,26904,0
2008-11-20,6.5428,6.7273,5.9481,5.9481,50019,0
2008-11-21,5.8171,5.9065,5.5436,5.5792,39000,0
2008-11-24,5.8351,6.0968,5.7219,5.8766,37155,0
2008-11-25,5.6566,6.0968,5.6566,5.9481,24143,0
2008-11-26,5.7697,6.079,5.7697,6.0371,8520,0
2008-11-28,5.7755,6.2158,5.7755,6.2158,14122,0
2008-12-01,5.8766,6.0552,5.7697,5.9243,12672,0
2008-12-02,5.9481,6.2513,5.9481,6.0968,43981,0
2008-12-03,5.9183,6.3942,5.9183,6.3763,10850,0
2008-12-04,6.1087,6.4655,6.1087,6.2454,22042,0
2008-12-05,6.3646,6.3763,6.2513,6.2513,6388,0
2008-12-08,6.2454,6.8996,5.9778,6.4301,56274,0
2008-12-09,6.4301,6.4301,6.2454,6.4182,11600,0
2008-12-10,6.3883,6.3883,6.0968,6.1025,9171,0
2008-12-11,5.9659,5.9659,5.7398,5.7874,26166,0
2008-12-12,5.9065,5.9065,5.728,5.8766,17304,0
2008-12-15,5.7994,5.8588,5.6508,5.8588,46863,0
2008-12-16,5.6805,5.71,5.5614,5.6805,17098,0
2008-12-17,5.6508,5.7697,5.2222,5.5496,77959,0
2008-12-18,5.4961,5.5972,5.4425,5.4425,11399,0
2008-12-19,5.5436,5.5792,5.502,5.5555,14758,0
2008-12-22,5.5078,5.6268,5.3592,5.49,29859,0
2008-12-23,5.3533,5.5316,5.3533,5.502,22042,0
2008-12-24,5.5316,5.5674,5.5316,5.5436,9129,0
2008-12-26,5.5316,5.5316,5.3768,5.4425,25587,0
2008-12-29,5.3948,5.5316,5.1333,5.4066,78435,0
2008-12-30,5.4665,5.7934,5.4665,5.7934,30784,0
2008-12-31,5.502,5.7994,5.502,5.7219,25721,0
2009-01-02,5.6508,5.6508,5.6508,5.6508,665,0
2009-01-05,5.71,6.0612,5.6924,5.9481,21755,0
2009-01-06,5.942,6.2275,5.8052,5.9183,52008,0
2009-01-07,6.0196,6.2454,6.0196,6.1742,22579,0
2009-01-08,6.1742,6.1742,5.5316,5.8944,30259,0
2009-01-09,5.6805,5.8471,5.6566,5.8052,25839,0
2009-01-12,5.8588,5.9124,5.8588,5.8944,33092,0
2009-01-13,6.1742,6.3167,5.8766,5.8766,53191,0
2009-01-14,5.6566,6.2097,5.6508,6.0849,55333,0
2009-01-15,6.079,6.1147,5.9124,6.1147,24860,0
2009-01-16,6.2397,6.3883,6.067,6.1147,65614,0
2009-01-20,6.4713,6.6856,6.2454,6.2872,74397,0
2009-01-21,6.2275,6.5844,6.2275,6.2872,18529,0
2009-01-22,6.5131,6.5131,6.3228,6.3228,5897,0
2009-01-23,6.5131,6.5131,6.0968,6.5131,25795,0
2009-01-26,6.3346,6.3346,6.0256,6.3288,21896,0
2009-01-27,6.3646,6.4477,6.0256,6.0968,18392,0
2009-01-28,6.1563,6.4356,6.0371,6.2454,19433,0
2009-01-29,6.0968,6.4713,6.0371,6.4713,18142,0
2009-01-30,6.4119,6.4713,6.079,6.4537,30947,0
2009-02-02,6.424,6.5192,6.2751,6.5131,15134,0
2009-02-03,6.4713,6.6142,6.4119,6.6142,26428,0
2009-02-04,6.5666,6.5666,6.5607,6.5607,665,0
2009-02-05,6.4596,6.4655,6.1025,6.3167,44688,0
2009-02-06,6.2217,6.4182,6.2217,6.4182,5245,0
2009-02-09,6.3883,6.3883,6.2751,6.2812,13118,0
2009-02-10,6.3763,6.4537,6.3049,6.4537,20819,0
2009-02-11,6.3704,6.4537,6.3109,6.4537,7066,0
2009-02-12,6.4119,6.4356,6.3704,6.3704,8827,0
2009-02-13,6.4119,6.5012,6.3704,6.3704,9456,0
2009-02-17,6.5366,6.5366,6.2751,6.2872,7330,0
2009-02-18,6.5192,6.5192,6.1683,6.4119,10591,0
2009-02-19,6.2158,6.4713,6.0968,6.0968,31480,0
2009-02-20,6.0196,6.1683,5.9481,5.9481,29309,0
2009-02-23,5.8766,5.9303,5.4246,5.502,43675,0
2009-02-24,5.6508,5.7219,5.5436,5.5731,35013,0
2009-02-25,5.71,5.7994,5.5316,5.5316,14463,0
2009-02-26,5.6448,5.6448,5.4246,5.5139,17836,0
2009-02-27,5.2461,5.8529,5.2461,5.3413,45125,0
2009-03-02,5.2165,5.3948,5.0558,5.2046,53252,0
2009-03-03,5.2046,5.3533,4.925,5.1152,31356,0
2009-03-04,5.0558,5.1152,4.8001,4.8474,40856,0
2009-03-05,4.7881,4.8474,4.5443,4.6632,33581,0
2009-03-06,4.6395,4.6453,4.1638,4.3241,85396,0
2009-03-09,4.3718,4.3718,4.1695,4.2231,40589,0
2009-03-10,4.2231,4.9845,4.2231,4.4671,45315,0
2009-03-11,4.6871,4.8894,4.6871,4.8535,16033,0
2009-03-12,5.2283,5.2283,4.5323,4.9071,23314,0
2009-03-13,4.836,4.9668,4.6871,4.6871,26696,0
2009-03-16,4.7584,4.7584,4.6098,4.7227,34095,0
2009-03-17,4.7288,4.8178,4.6098,4.7106,19107,0
2009-03-18,4.6216,4.9015,4.6098,4.9015,22006,0
2009-03-19,4.7704,4.9015,4.7644,4.8239,4705,0
2009-03-20,4.8178,4.9369,4.7584,4.9369,16096,0
2009-03-23,4.8535,5.0261,4.8535,4.9429,16143,0
2009-03-24,4.8299,4.9071,4.7881,4.8239,10480,0
2009-03-25,4.9845,4.9845,4.836,4.8474,13870,0
2009-03-26,4.9668,5.0082,4.8001,4.9845,40772,0
2009-03-27,4.9845,5.3236,4.9845,5.1688,25818,0
2009-03-30,5.0261,5.0261,5.0261,5.0261,665,0
2009-03-31,4.9429,5.0558,4.9369,5.05,25500,0
2009-04-01,4.9128,5.0261,4.9128,5.0261,14931,0
2009-04-02,4.9845,5.1213,4.9845,5.0379,17899,0
2009-04-03,5.1152,5.1808,5.1152,5.1272,9710,0
2009-04-06,5.2641,5.2701,5.0915,5.1272,8459,0
2009-04-07,5.3236,5.8886,5.1333,5.2817,35011,0
2009-04-08,5.3116,5.4246,5.2105,5.2105,31715,0
2009-04-09,5.2343,5.6268,5.2343,5.5316,29639,0
2009-04-13,5.4603,5.6208,5.401,5.6088,14861,0
2009-04-14,5.6208,5.7398,5.5078,5.6508,36868,0
2009-04-15,5.6685,5.7398,5.6508,5.6924,15208,0
2009-04-16,5.6208,5.7518,5.6208,5.71,13588,0
2009-04-17,5.6387,5.6861,5.5731,5.6387,9748,0
2009-04-20,5.5674,5.6088,5.502,5.5614,14497,0
2009-04-21,5.6208,5.7219,5.6208,5.6387,14188,0
2009-04-22,5.6805,5.728,5.6268,5.6268,12112,0
2009-04-23,5.6268,5.7219,5.6268,5.6983,5549,0
2009-04-24,5.6508,5.7219,5.6208,5.6685,8388,0
2009-04-27,5.734,5.7994,5.734,5.7994,10268,0
2009-04-28,5.7994,5.8471,5.7994,5.7994,18344,0
2009-04-29,5.8886,6.2037,5.8886,5.9897,22448,0
2009-04-30,5.8052,6.0968,5.728,5.9778,13426,0
2009-05-01,5.9778,6.186,5.9778,6.1563,12294,0
2009-05-04,6.2275,6.2275,6.1147,6.2275,25859,0
2009-05-05,6.0968,6.3288,6.0074,6.1742,28966,0
2009-05-06,6.1683,6.1742,6.067,6.1563,8339,0
2009-05-07,6.1623,6.2037,6.1266,6.2037,15764,0
2009-05-08,6.1266,6.3346,6.0968,6.3167,19611,0
2009-05-11,6.3646,6.4356,6.1326,6.3646,28796,0
2009-05-12,6.3167,6.3646,6.3167,6.3646,3360,0
2009-05-13,6.6142,6.7335,6.1919,6.6202,35455,0
2009-05-14,6.549,6.5725,6.4301,6.4301,3208,0
2009-05-15,6.549,6.6737,6.2275,6.424,22334,0
2009-05-18,6.7689,7.1375,6.4119,6.7335,93848,0
2009-05-19,6.9474,7.4347,6.9474,7.0782,72993,0
2009-05-20,7.0485,7.0782,6.8165,6.8165,30091,0
2009-05-21,6.6142,6.7986,6.3646,6.6856,34733,0
2009-05-22,6.5785,6.6917,6.5428,6.6917,12844,0
2009-05-26,6.6917,6.9294,6.6917,6.8106,8693,0
2009-05-27,6.8403,6.8403,6.662,6.7689,24629,0
2009-05-28,6.6974,6.8403,6.6917,6.8403,12810,0
2009-05-29,6.8403,7.3162,6.8403,7.2274,30339,0
2009-06-01,7.0723,7.4055,7.0189,7.4055,17890,0
2009-06-02,7.4055,7.4293,7.34,7.4293,5381,0
2009-06-03,7.1556,7.3041,7.1375,7.1909,17528,0
2009-06-04,7.1736,7.3933,7.1736,7.3872,9174,0
2009-06-05,7.2687,7.8804,7.1736,7.6132,45257,0
2009-06-08,7.2506,7.7214,7.2091,7.6966,50760,0
2009-06-09,7.607,7.6726,7.2506,7.2506,28493,0
2009-06-10,7.1848,7.2687,7.1435,7.1736,10526,0
2009-06-11,7.2807,7.2807,7.1909,7.1909,5096,0
2009-06-12,7.2274,7.3454,7.1375,7.1736,11771,0
2009-06-15,7.1375,7.1375,6.7808,6.8403,23495,0
2009-06-16,7.0066,7.4347,6.4774,6.5012,48829,0
2009-06-17,6.5071,6.9533,6.3228,6.5428,40214,0
2009-06-18,6.662,6.662,6.5607,6.6202,5381,0
2009-06-19,6.6323,6.7508,6.6323,6.662,2545,0
2009-06-22,6.662,6.7926,6.656,6.6856,9840,0
2009-06-23,6.6974,7.0545,6.6974,6.9294,12779,0
2009-06-24,6.852,7.4116,6.852,7.3639,33520,0
2009-06-25,7.2921,7.2983,7.1435,7.1556,17822,0
2009-06-26,7.1497,7.1497,7.1435,7.1435,2182,0
2009-06-29,7.1497,7.1497,7.0664,7.1375,13453,0
2009-06-30,7.1435,7.2506,7.1375,7.1375,9413,0
2009-07-01,6.8699,7.1139,6.6083,6.6917,50925,0
2009-07-02,6.6917,6.6917,6.6323,6.6323,10757,0
2009-07-06,6.6142,6.6142,6.424,6.424,12189,0
2009-07-07,6.4301,6.5965,6.4301,6.5965,10962,0
2009-07-08,6.3228,6.4836,6.3167,6.3466,40355,0
2009-07-09,6.3527,6.4655,6.3228,6.4655,26218,0
2009-07-10,6.4655,6.4655,6.3228,6.3228,8933,0
2009-07-13,6.4416,6.6737,6.4356,6.5012,25171,0
2009-07-14,6.6024,6.6797,6.6024,6.6797,7499,0
2009-07-15,6.6856,6.894,6.6856,6.894,10459,0
2009-07-16,6.7213,6.8403,6.7213,6.7273,10070,0
2009-07-17,6.8283,6.8283,6.6323,6.638,4039,0
2009-07-20,6.7508,6.7689,6.6323,6.6974,4519,0
2009-07-21,6.8106,6.8283,6.7867,6.8224,11383,0
2009-07-22,6.8224,6.9115,6.7808,6.9055,14122,0
2009-07-23,6.9115,6.9533,6.6737,6.8403,11011,0
2009-07-24,6.8403,6.9414,6.8403,6.8581,8327,0
2009-07-27,6.983,7.0128,6.9712,7.0128,13787,0
2009-07-28,6.9712,7.1198,6.8881,7.0842,11097,0
2009-07-29,7.1198,7.5544,7.1198,7.5191,32953,0
2009-07-30,7.5416,7.5544,7.4409,7.5544,10739,0
2009-07-31,7.5668,7.5668,7.4055,7.4055,16165,0
2009-08-03,7.5244,7.6726,7.3639,7.5715,25511,0
2009-08-04,7.5834,7.5834,7.494,7.494,10005,0
2009-08-05,7.471,7.471,6.995,7.0782,18359,0
2009-08-06,7.0485,7.1613,6.9769,6.9769,16835,0
2009-08-07,6.8819,6.989,6.7867,6.983,12186,0
2009-08-10,7.0664,7.0782,7.0664,7.0782,7767,0
2009-08-11,7.1375,7.5244,7.1375,7.494,22131,0
2009-08-12,7.381,7.4534,7.1613,7.1794,29692,0
2009-08-13,7.2445,7.494,7.2151,7.494,19462,0
2009-08-14,7.7931,7.9411,7.5544,7.9121,73237,0
2009-08-17,7.8578,7.8804,7.1556,7.2687,83644,0
2009-08-18,7.7734,7.7734,7.233,7.233,34762,0
2009-08-19,7.3225,7.7679,7.2274,7.2274,45086,0
2009-08-20,7.2274,7.4588,7.2274,7.3764,19735,0
2009-08-21,7.494,7.5001,7.4171,7.4409,4860,0
2009-08-24,7.577,7.7031,7.577,7.6614,20397,0
2009-08-25,7.4055,7.5834,7.2983,7.3639,27911,0
2009-08-26,7.2921,7.53,7.2921,7.3225,21487,0
2009-08-27,7.4116,7.4534,7.2983,7.3041,4039,0
2009-08-28,7.286,7.3639,7.286,7.3338,9380,0
2009-08-31,7.2274,7.3101,6.9237,7.2506,31875,0
2009-09-01,7.1675,7.2807,7.1497,7.197,27127,0
2009-09-02,7.3454,7.3454,6.989,7.1794,23830,0
2009-09-03,7.0782,7.197,6.9593,7.1198,26649,0
2009-09-04,7.0962,7.1435,7.0664,7.0664,8625,0
2009-09-08,7.0962,7.2274,7.0962,7.1375,2016,0
2009-09-09,7.0664,7.1375,7.0664,7.1078,48848,0
2009-09-10,7.0664,7.0962,7.0664,7.0664,35208,0
2009-09-11,7.1675,7.2091,7.1497,7.2091,11102,0
2009-09-14,7.2274,7.2445,7.1139,7.2151,26904,0
2009-09-15,7.1139,7.197,7.1078,7.197,4874,0
2009-09-16,7.1435,7.1794,7.1019,7.1019,28413,0
2009-09-17,7.1078,7.2687,7.1078,7.2445,47261,0
2009-09-18,7.1556,7.3286,7.1375,7.1435,22429,0
2009-09-21,7.1556,7.34,7.1375,7.1556,30677,0
2009-09-22,7.1613,7.197,7.1556,7.197,19387,0
2009-09-23,7.3041,7.3041,7.2091,7.2091,10272,0
2009-09-24,7.3225,7.3225,7.1848,7.2091,12573,0
2009-09-25,7.2385,7.3041,7.1435,7.1497,18829,0
2009-09-28,7.1556,7.2687,7.1435,7.2687,33280,0
2009-09-29,7.3579,7.3579,7.2445,7.3579,3360,0
2009-09-30,7.3286,7.4055,7.2274,7.4055,9413,0
2009-10-01,7.4293,7.4347,7.3639,7.4055,13048,0
2009-10-02,7.4116,7.4116,7.1613,7.1613,8068,0
2009-10-05,7.1848,7.2687,7.1848,7.2566,17235,0
2009-10-06,7.2628,7.2628,7.0723,7.1318,28202,0
2009-10-07,7.1078,7.197,7.1078,7.197,12662,0
2009-10-08,7.1675,7.2274,7.1198,7.2274,10943,0
2009-10-09,7.2921,7.2921,7.2091,7.286,2387,0
2009-10-12,7.3639,7.3639,7.1909,7.221,14465,0
2009-10-13,7.2274,7.4347,7.221,7.381,17624,0
2009-10-14,7.4293,7.53,7.3639,7.4647,29341,0
2009-10-15,7.5064,7.6487,7.3933,7.6487,28727,0
2009-10-16,7.6022,7.6022,7.4884,7.5668,19275,0
2009-10-19,7.5668,7.5668,7.4534,7.494,8951,0
2009-10-20,7.5544,7.5898,7.494,7.494,26672,0
2009-10-21,7.5668,7.607,7.4347,7.4347,18851,0
2009-10-22,7.2921,7.447,7.2506,7.4234,25017,0
2009-10-23,7.4347,7.4588,7.286,7.4347,12020,0
2009-10-26,7.8162,7.8162,7.0545,7.0545,43685,0
2009-10-27,7.0545,7.3579,7.0545,7.1435,18885,0
2009-10-28,7.1675,7.494,7.1675,7.3286,37479,0
2009-10-29,7.2921,7.2983,7.2091,7.2091,12053,0
2009-10-30,7.2151,7.2747,7.1736,7.2151,24700,0
2009-11-02,7.3454,7.3454,7.2274,7.2385,18156,0
2009-11-03,7.221,7.2445,7.2091,7.2274,47416,0
2009-11-04,7.2983,7.2983,7.2091,7.2983,40016,0
2009-11-05,7.2687,7.2687,7.1078,7.2091,27986,0
2009-11-06,7.2151,7.2274,7.0189,7.0485,32823,0
2009-11-09,7.34,7.34,7.0782,7.2274,9291,0
2009-11-10,7.3041,7.3041,7.1794,7.2385,30615,0
2009-11-11,7.221,7.2274,7.1909,7.2091,13199,0
2009-11-12,7.2445,7.3162,7.203,7.3162,31829,0
2009-11-13,7.3101,7.494,7.3101,7.494,60597,0
2009-11-16,7.5715,7.577,7.4409,7.5606,50294,0
2009-11-17,7.5606,7.5834,7.4647,7.5244,23992,0
2009-11-18,7.4766,7.4884,7.4409,7.4588,12356,0
2009-11-19,7.5244,7.5416,7.3579,7.4347,5716,0
2009-11-20,7.4588,7.5244,7.286,7.3225,15297,0
2009-11-23,7.2983,7.3454,7.2566,7.3286,10782,0
2009-11-24,7.2687,7.34,7.1736,7.2921,26187,0
2009-11-25,7.2628,7.2628,7.1736,7.2091,4705,0
2009-11-27,7.203,7.3454,7.1794,7.3454,7565,0
2009-11-30,7.3225,7.3286,7.286,7.3286,10405,0
2009-12-01,7.286,7.3454,7.1736,7.3454,17108,0
2009-12-02,7.2091,7.3639,7.0664,7.1375,28304,0
2009-12-03,7.1139,7.2628,7.1139,7.1675,15434,0
2009-12-04,7.1556,7.5244,6.8819,7.5064,152738,0
2009-12-07,7.548,7.548,7.2747,7.3639,30648,0
2009-12-08,7.3639,7.5127,7.3639,7.5064,34528,0
2009-12-09,7.5544,7.5544,7.2445,7.4766,39373,0
2009-12-10,7.5064,7.5668,7.5064,7.5064,18354,0
2009-12-11,7.4884,7.5127,7.4588,7.4766,9164,0
2009-12-14,7.4647,7.5064,7.4293,7.4293,49927,0
2009-12-15,7.471,7.4827,7.3639,7.4055,11544,0
2009-12-16,7.4055,7.4347,7.3639,7.4347,13545,0
2009-12-17,7.4055,7.4534,7.4055,7.4534,11431,0
2009-12-18,7.471,7.494,7.4534,7.4534,10169,0
2009-12-21,7.4588,7.5127,7.4588,7.4827,8755,0
2009-12-22,7.5064,7.5064,7.4534,7.4534,27581,0
2009-12-23,7.4588,7.5244,7.4588,7.5191,12440,0
2009-12-24,7.494,7.5244,7.494,7.5244,2860,0
2009-12-28,7.5001,7.5191,7.4347,7.5064,74495,0
2009-12-29,7.494,7.5244,7.3992,7.5244,46218,0
2009-12-30,7.5064,7.5064,7.4347,7.4347,3513,0
2009-12-31,7.4347,7.494,7.4347,7.4647,16819,0
2010-01-04,7.4884,7.5898,7.4647,7.4647,9212,0
2010-01-05,7.4647,7.5001,7.447,7.4588,9703,0
2010-01-06,7.4534,7.5064,7.447,7.4588,8284,0
2010-01-07,7.4827,7.4827,7.4347,7.4647,15792,0
2010-01-08,7.4647,7.4647,7.3579,7.3579,16772,0
2010-01-11,7.4293,7.4534,7.3454,7.3454,17098,0
2010-01-12,7.3933,7.5001,7.2687,7.3286,23200,0
2010-01-13,7.3515,7.5064,7.3515,7.5064,11013,0
2010-01-14,7.5001,7.5001,7.3162,7.4647,60736,0
2010-01-15,7.5191,7.6614,7.4409,7.5834,76897,0
2010-01-19,7.6614,7.8225,7.6437,7.8225,70923,0
2010-01-20,7.732,8.0954,7.6373,7.8225,69904,0
2010-01-21,7.6726,7.8338,7.5834,7.8037,33581,0
2010-01-22,7.7973,7.8037,7.7382,7.7622,17176,0
2010-01-25,7.8037,7.8578,7.6548,7.8511,22070,0
2010-01-26,7.8037,7.8037,7.7446,7.7973,15054,0
2010-01-27,8.0001,8.0001,7.7093,7.7511,11431,0
2010-01-28,7.7446,7.8037,7.6902,7.8037,12844,0
2010-01-29,7.7679,7.7679,7.3639,7.5127,55633,0
2010-02-01,7.4234,7.5668,7.3639,7.3764,77462,0
2010-02-02,7.3764,7.6197,7.3764,7.6197,50560,0
2010-02-03,7.5834,7.607,7.5001,7.5959,20445,0
2010-02-04,7.6614,7.8037,7.607,7.7931,17220,0
2010-02-05,7.7568,7.8037,7.732,7.7931,40678,0
2010-02-08,7.7734,7.8747,7.732,7.8578,34801,0
2010-02-09,7.8804,7.8804,7.7931,7.8037,10255,0
2010-02-10,7.9058,7.9058,7.6726,7.6902,11253,0
2010-02-11,7.7866,8.0303,7.732,7.9587,20418,0
2010-02-12,7.9587,7.9587,7.7252,7.7866,14877,0
2010-02-16,7.6726,7.7093,7.471,7.7093,23013,0
2010-02-17,7.7973,7.8037,7.7093,7.7093,7214,0
2010-02-18,7.679,8.0001,7.679,8.0001,25200,0
2010-02-19,7.9479,7.9529,7.8706,7.9058,12122,0
2010-02-22,7.7031,7.7973,7.7031,7.7679,6049,0
2010-02-23,7.7679,8.0303,7.7679,7.8281,14207,0
2010-02-24,7.9121,7.9221,7.7931,7.7931,7633,0
2010-02-25,7.7973,7.8338,7.7931,7.8037,6909,0
2010-02-26,7.8387,7.8747,7.7734,7.7734,29260,0
2010-03-01,7.7734,7.8578,7.7734,7.8578,4166,0
2010-03-02,7.8862,7.9345,7.8445,7.8641,11956,0
2010-03-03,7.8706,7.8992,7.7382,7.7866,15208,0
2010-03-04,7.7511,7.9345,7.7511,7.9345,14368,0
2010-03-05,7.9345,7.9345,7.7734,7.8387,33460,0
2010-03-08,7.7866,7.8641,7.78,7.7866,22619,0
2010-03-09,7.7866,7.9058,7.7622,7.7622,17093,0
2010-03-10,7.8225,7.9345,7.7734,7.9161,15584,0
2010-03-11,7.9345,7.9345,7.9121,7.9345,10019,0
2010-03-12,8.1141,8.1141,7.9345,7.9695,19805,0
2010-03-15,7.8992,7.9121,7.8037,7.8093,18333,0
2010-03-16,7.8037,7.8928,7.7734,7.8862,16534,0
2010-03-17,7.9587,8.0179,7.6197,7.7382,75390,0
2010-03-18,7.7031,7.7622,7.6902,7.7382,8368,0
2010-03-19,7.7866,7.8387,7.6487,7.7973,39777,0
2010-03-22,7.8511,7.8511,7.679,7.679,22052,0
2010-03-23,7.679,7.7093,7.4534,7.5668,57027,0
2010-03-24,7.4766,7.5544,7.4409,7.5064,34401,0
2010-03-25,7.4534,7.5715,7.4409,7.4884,25528,0
2010-03-26,7.5416,7.6022,7.5244,7.6022,10550,0
2010-03-29,7.5127,7.7622,7.471,7.5606,40269,0
2010-03-30,7.5127,7.8037,7.5127,7.8037,22408,0
2010-03-31,7.8511,8.0001,7.8511,7.9888,19435,0
2010-04-01,7.9888,7.9888,7.9221,7.9411,10591,0
2010-04-05,7.9587,8.0303,7.9058,8.0001,12964,0
2010-04-06,8.0303,8.1243,7.9221,7.9221,18829,0
2010-04-07,8.0245,8.1666,7.9762,8.1666,16981,0
2010-04-08,8.1615,8.1615,8.0718,8.0886,5381,0
2010-04-09,7.9587,8.1024,7.9587,8.1024,1680,0
2010-04-12,7.9058,8.143,7.6373,7.6373,57167,0
2010-04-13,7.7031,7.7973,7.6614,7.6726,40086,0
2010-04-14,7.6614,7.7622,7.6614,7.7622,26225,0
2010-04-15,7.7511,7.9762,7.7214,7.8511,13118,0
2010-04-16,7.8641,7.9221,7.8641,7.8804,7917,0
2010-04-19,8.0001,8.1489,7.8037,7.9695,23017,0
2010-04-20,7.8225,7.9121,7.7679,7.8511,55949,0
2010-04-21,7.8804,8.0245,7.8747,7.9221,15347,0
2010-04-22,7.6726,7.9411,7.6726,7.9411,4373,0
2010-04-23,8.016,8.016,7.8821,7.8821,8068,0
2010-04-26,7.7511,7.8804,7.7511,7.8804,15768,0
2010-04-27,7.8804,8.0886,7.8511,8.0718,24500,0
2010-04-28,8.0001,8.0001,7.8804,7.9695,14752,0
2010-04-29,7.9695,8.0303,7.8511,7.9587,16140,0
2010-04-30,8.0303,8.1024,7.8641,7.8641,17123,0
2010-05-03,7.8037,7.8578,7.7511,7.7568,15399,0
2010-05-04,7.8281,7.9529,7.8281,7.9411,22649,0
2010-05-05,7.9121,7.9121,7.7382,7.8037,24549,0
2010-05-06,7.8641,7.8928,7.6902,7.6966,34884,0
2010-05-07,7.7382,8.1024,7.7382,8.0001,66952,0
2010-05-10,7.9121,8.0418,7.7931,7.9161,73750,0
2010-05-11,7.8641,8.0468,7.8578,7.8578,38421,0
2010-05-12,7.8511,7.9121,7.8037,7.8928,16462,0
2010-05-13,7.8992,7.9888,7.8992,7.9587,26620,0
2010-05-14,7.9529,7.9529,7.8093,7.8162,16708,0
2010-05-17,7.732,7.8037,7.6902,7.732,30989,0
2010-05-18,7.5898,7.8511,7.5898,7.7252,15804,0
2010-05-19,7.6902,7.7734,7.6902,7.7622,8960,0
2010-05-20,7.7622,7.9058,7.6614,7.6614,38731,0
2010-05-21,7.6437,7.6437,7.3454,7.4347,56763,0
2010-05-24,7.5244,7.6022,7.5001,7.5244,9075,0
2010-05-25,7.5416,7.6902,7.4647,7.6437,14457,0
2010-05-26,7.7866,8.0119,7.6197,7.6614,17952,0
2010-05-27,7.8037,7.8804,7.7093,7.8162,13365,0
2010-05-28,7.9345,7.9529,7.8225,7.9161,12980,0
2010-06-01,7.8992,8.0303,7.8804,7.8928,17473,0
2010-06-02,7.8862,8.0303,7.8862,8.0303,12068,0
2010-06-03,8.0001,8.0303,7.7679,7.8928,16307,0
2010-06-04,7.732,7.8747,7.732,7.8281,13643,0
2010-06-07,7.7511,7.8037,7.5834,7.7568,14817,0
2010-06-08,7.631,7.7679,7.6022,7.6022,28519,0
2010-06-09,7.631,7.7734,7.577,7.6373,27911,0
2010-06-10,7.7151,7.7622,7.6373,7.7511,22797,0
2010-06-11,7.7511,7.7866,7.607,7.732,29042,0
2010-06-14,7.732,7.7446,7.6726,7.732,20902,0
2010-06-15,7.6548,7.8804,7.6548,7.8093,39174,0
2010-06-16,7.7568,7.8804,7.679,7.8578,12496,0
2010-06-17,8.0001,8.0001,7.8804,7.928,14581,0
2010-06-18,7.9695,8.0303,7.8037,7.9695,33302,0
2010-06-21,7.9121,8.0303,7.8804,8.0179,23708,0
2010-06-22,7.9221,8.0303,7.8804,7.9221,3947,0
2010-06-23,8.0303,8.0303,7.9221,7.9695,16764,0
2010-06-24,7.9161,7.9695,7.8804,7.8804,2615,0
2010-06-25,7.7866,7.8338,7.6614,7.6614,43232,0
2010-06-28,8.2496,8.2496,7.7382,7.8804,31547,0
2010-06-29,8.0245,8.1024,7.9411,7.9411,16311,0
2010-06-30,7.8455,7.8455,7.6653,7.8037,31899,0
2010-07-01,7.8511,7.8511,7.7093,7.7931,8570,0
2010-07-02,7.7382,7.8281,7.7382,7.7446,7395,0
2010-07-06,7.7151,7.8162,7.7151,7.7679,18023,0
2010-07-07,7.8093,8.0245,7.7446,8.0245,13898,0
2010-07-08,7.8928,7.9121,7.8804,7.9121,2355,0
2010-07-09,7.9121,7.9121,7.8578,7.8578,4433,0
2010-07-12,7.8641,7.9121,7.7973,7.9121,10914,0
2010-07-13,7.9121,8.0179,7.8225,7.8387,12236,0
2010-07-14,7.9762,8.0418,7.9221,8.0245,15567,0
2010-07-15,8.0718,8.0718,7.9888,8.0536,5218,0
2010-07-16,8.1024,8.1192,8.0718,8.1074,16586,0
2010-07-19,8.1192,8.1718,7.9058,7.9637,12825,0
2010-07-20,8.0777,8.1074,7.9161,7.9161,17289,0
2010-07-21,8.0954,8.0954,8.0245,8.0954,5445,0
2010-07-22,8.1718,8.1785,8.0468,8.0589,9235,0
2010-07-23,8.1615,8.1914,8.0829,8.0829,11500,0
2010-07-26,8.0536,8.1914,8.0536,8.1914,31673,0
2010-07-27,8.1914,8.1914,8.0468,8.065,27230,0
2010-07-28,8.1303,8.1785,8.0777,8.1489,17034,0
2010-07-29,8.0536,8.0536,7.9345,7.9888,14122,0
2010-07-30,7.9121,8.1785,7.9121,8.1785,9297,0
2010-08-02,8.1489,8.1489,8.0179,8.1024,27043,0
2010-08-03,8.0051,8.1024,8.0051,8.0777,6596,0
2010-08-04,8.1024,8.1024,8.0536,8.0536,7395,0
2010-08-05,8.0051,8.1303,8.0001,8.1303,17659,0
2010-08-06,8.0468,8.137,8.0418,8.137,15623,0
2010-08-09,8.1303,8.1914,8.0886,8.1914,15804,0
2010-08-10,8.1914,8.3509,8.1666,8.1845,39561,0
2010-08-11,8.137,8.1718,8.036,8.1243,18774,0
2010-08-12,8.1243,8.4001,8.1192,8.4001,32467,0
2010-08-13,8.5427,8.82,8.487,8.6043,57272,0
2010-08-16,8.4457,8.8153,8.4457,8.7547,79815,0
2010-08-17,8.6593,8.7193,8.4395,8.5972,35250,0
2010-08-18,8.6007,8.7611,8.5355,8.5972,33168,0
2010-08-19,8.5051,8.5355,8.4168,8.4168,16243,0
2010-08-20,8.3861,8.4582,8.328,8.4001,22899,0
2010-08-23,8.4168,8.4944,8.4036,8.487,13278,0
2010-08-24,8.4001,8.5972,8.3332,8.3861,21800,0
2010-08-25,8.2859,8.4097,8.1303,8.2263,34395,0
2010-08-26,8.328,8.5115,8.328,8.5115,25597,0
2010-08-27,8.4168,8.5223,8.3572,8.5007,11626,0
2010-08-30,8.4817,8.5632,8.452,8.5178,8239,0
2010-08-31,8.5731,8.5731,8.3851,8.4457,12422,0
2010-09-01,8.4001,8.5178,8.3509,8.5051,36309,0
2010-09-02,8.6043,8.6043,8.4817,8.4817,18794,0
2010-09-03,8.5972,8.6839,8.5051,8.5632,28293,0
2010-09-07,8.5534,8.6538,8.5489,8.6257,22721,0
2010-09-08,8.6956,8.6956,8.5051,8.6375,22951,0
2010-09-09,8.6956,8.7547,8.6538,8.6784,19606,0
2010-09-10,8.6784,8.7547,8.487,8.487,47355,0
2010-09-13,8.5427,8.5427,8.4764,8.4944,21920,0
2010-09-14,8.5051,8.5178,8.4944,8.5007,15954,0
2010-09-15,8.5115,8.5178,8.4395,8.4817,14290,0
2010-09-16,8.4817,8.4817,8.4582,8.4817,4453,0
2010-09-17,8.4817,8.5489,8.4703,8.5489,11891,0
2010-09-20,8.5355,8.6784,8.5051,8.6476,57291,0
2010-09-21,8.6903,8.732,8.6666,8.7029,18831,0
2010-09-22,8.7129,8.7665,8.6839,8.6839,11819,0
2010-09-23,8.6839,8.7129,8.6839,8.6956,13532,0
2010-09-24,8.5489,8.7084,8.5489,8.6375,22229,0
2010-09-27,8.6666,8.7856,8.6538,8.7438,38981,0
2010-09-28,8.6956,8.8384,8.6956,8.8384,22729,0
2010-09-29,8.8329,8.8922,8.8329,8.8633,8257,0
2010-09-30,8.8922,8.8922,8.8079,8.82,22696,0
2010-10-01,8.8791,8.8995,8.7374,8.8449,28916,0
2010-10-04,8.6956,8.7248,8.6375,8.6476,48413,0
2010-10-05,8.6956,8.7792,8.6666,8.7792,14545,0
2010-10-06,8.7792,8.8515,8.7547,8.7792,9945,0
2010-10-07,8.8153,8.9208,8.7978,8.9208,44559,0
2010-10-08,8.8449,8.9815,8.7729,8.9051,7837,0
2010-10-11,8.9633,9.0484,8.9097,9.0484,11097,0
2010-10-12,9.0229,9.0229,8.8079,8.8079,16286,0
2010-10-13,8.8995,8.9208,8.7923,8.9051,35061,0
2010-10-14,8.8922,8.8922,8.8515,8.8922,20794,0
2010-10-15,8.8857,8.8857,8.8264,8.8633,10811,0
2010-10-18,8.8857,8.8922,8.8449,8.8922,15534,0
2010-10-19,8.9051,9.1117,8.8857,8.8995,41282,0
2010-10-20,8.9208,9.0163,8.9208,8.9264,44538,0
2010-10-21,9.0229,9.1117,8.9531,9.0484,12065,0
2010-10-22,9.2326,9.2326,9.1117,9.1305,8658,0
2010-10-25,9.0937,9.1662,9.0361,9.1117,15169,0
2010-10-26,9.1913,9.1913,9.0097,9.0711,17703,0
2010-10-27,9.088,9.2027,9.088,9.1662,15264,0
2010-10-28,9.0711,9.1595,8.9208,9.0711,7999,0
2010-10-29,9.1518,9.4101,9.0531,9.146,82285,0
2010-11-01,9.1489,9.1489,8.9815,8.9956,14111,0
2010-11-02,8.9577,8.9577,8.8042,8.8042,20256,0
2010-11-03,8.9097,8.9468,8.6311,8.7978,45505,0
2010-11-04,8.8153,8.9956,8.6439,8.9208,35915,0
2010-11-05,9.0003,9.0541,8.9956,8.9956,4513,0
2010-11-08,8.9956,9.0767,8.8449,8.9681,25269,0
2010-11-09,8.9162,9.0361,8.6666,8.7856,65533,0
2010-11-10,8.7611,8.8153,8.6956,8.6956,5474,0
2010-11-11,8.7547,8.8995,8.7248,8.8995,27368,0
2010-11-12,8.9815,9.2788,8.9815,9.2788,25257,0
2010-11-15,9.4876,9.783,9.3669,9.4797,67239,0
2010-11-16,9.3267,9.3267,8.9337,8.9815,24175,0
2010-11-17,9.1013,9.3865,9.1013,9.2913,16653,0
2010-11-18,9.4395,9.515,9.3086,9.4876,22111,0
2010-11-19,9.2249,9.4277,9.1961,9.2173,13248,0
2010-11-22,9.3394,9.3394,9.0711,9.0711,11633,0
2010-11-23,9.088,9.1913,8.9468,8.9468,16714,0
2010-11-24,9.0408,9.0541,8.9403,9.0541,14520,0
2010-11-26,8.9531,9.0484,8.9531,9.0484,3085,0
2010-11-29,8.9468,9.088,8.9468,9.088,4791,0
2010-11-30,9.1013,9.1787,9.04,9.0758,9249,0
2010-12-01,9.0711,9.1352,8.7923,8.8633,43365,0
2010-12-02,8.9633,8.9633,8.8515,8.8515,16081,0
2010-12-03,8.9051,8.9097,8.8042,8.8042,17942,0
2010-12-06,8.7856,8.9758,8.7729,8.9403,13686,0
2010-12-07,8.9162,9.006,8.7729,8.7729,22859,0
2010-12-08,8.7729,8.8042,8.5837,8.6593,41024,0
2010-12-09,8.6257,8.6257,8.5427,8.59,56384,0
2010-12-10,8.6257,8.7611,8.5489,8.6257,19904,0
2010-12-13,8.6007,8.7129,8.4817,8.5178,14454,0
2010-12-14,8.5489,8.5972,8.1192,8.3625,170819,0
2010-12-15,8.292,8.5534,8.292,8.5534,44463,0
2010-12-16,8.5534,8.6114,8.328,8.4817,37274,0
2010-12-17,8.6186,9.0484,8.6114,8.9468,32346,0
2010-12-20,8.8995,8.9815,8.8857,8.8995,5931,0
2010-12-21,9.006,9.006,8.6666,8.8153,72108,0
2010-12-22,8.7512,8.9162,8.7512,8.82,23484,0
2010-12-23,8.8791,9.0711,8.8791,9.0711,33094,0
2010-12-27,9.088,9.1013,8.9758,9.088,22998,0
2010-12-28,9.1489,9.1489,9.0097,9.1489,33728,0
2010-12-29,9.0531,9.2201,8.907,9.0625,30590,0
2010-12-30,9.3591,9.4277,9.1614,9.1614,37537,0
2010-12-31,9.0504,9.2374,9.0229,9.088,13783,0
2011-01-03,8.8922,9.2913,8.8922,9.2913,18709,0
2011-01-04,9.1595,9.2451,9.0824,9.2451,12942,0
2011-01-05,9.107,9.4474,8.9468,8.9468,39848,0
2011-01-06,9.0296,9.0296,8.8264,8.8515,27233,0
2011-01-07,8.8449,8.9468,8.7438,8.7512,33855,0
2011-01-10,8.7792,8.9815,8.7029,8.7978,37706,0
2011-01-11,8.8515,9.2027,8.8515,8.9956,30489,0
2011-01-12,8.9956,8.9956,8.8791,8.8995,17121,0
2011-01-13,8.8515,9.1595,8.8515,9.1595,13776,0
2011-01-14,9.273,9.4474,8.9264,8.9337,50170,0
2011-01-18,9.4474,9.4474,9.0711,9.2596,67269,0
2011-01-19,9.1961,9.4042,9.1961,9.2596,10114,0
2011-01-20,9.2596,9.2596,9.0097,9.0937,39810,0
2011-01-21,9.0296,9.0578,8.9403,8.9758,17393,0
2011-01-24,9.2499,9.273,9.1489,9.2557,13461,0
2011-01-25,9.2557,9.2788,9.2173,9.2788,11581,0
2011-01-26,9.2499,9.2913,9.1595,9.1662,10859,0
2011-01-27,9.0824,9.1489,8.9208,9.0003,30227,0
2011-01-28,8.9337,9.006,8.7792,8.8922,55004,0
2011-01-31,8.8515,8.9927,8.8376,8.907,13012,0
2011-02-01,8.868,9.1595,8.8329,9.1595,33253,0
2011-02-02,9.1489,9.1595,8.9758,9.1183,10616,0
2011-02-03,9.0711,9.299,9.0711,9.299,20497,0
2011-02-04,9.0824,9.2653,9.0711,9.2653,13394,0
2011-02-07,9.1013,9.1595,9.0767,9.1489,13098,0
2011-02-08,9.0767,9.2499,9.0711,9.0767,11661,0
2011-02-09,9.0937,9.2124,9.0937,9.1913,14166,0
2011-02-10,9.1961,9.2788,9.0937,9.2173,5858,0
2011-02-11,9.2846,9.4042,9.2557,9.2913,14611,0
2011-02-14,9.3086,9.515,9.3028,9.3134,24555,0
2011-02-15,9.3134,9.3522,9.2249,9.3267,7499,0
2011-02-16,9.2027,9.4729,9.1961,9.2027,39500,0
2011-02-18,9.1556,9.1556,8.9051,8.9051,46331,0
2011-02-22,9.0711,9.3028,8.9162,9.0408,46017,0
2011-02-23,9.1013,9.945,9.1013,9.3394,94833,0
2011-02-24,9.361,9.964,9.361,9.872,55278,0
2011-02-25,9.964,10.188,9.59,10.021,56689,0
2011-02-28,10.02,10.19,9.725,10.058,38099,0
2011-03-01,10.048,10.048,9.665,9.695,35574,0
2011-03-02,9.742,9.868,9.564,9.564,10303,0
2011-03-03,9.665,9.665,9.2788,9.3522,52759,0
2011-03-04,9.3394,10.059,9.3202,9.3202,42430,0
2011-03-07,9.415,9.63,9.3728,9.521,23688,0
2011-03-08,9.672,10.059,9.672,9.868,33192,0
2011-03-09,9.964,10.082,9.872,10.053,13596,0
2011-03-10,10.082,10.082,9.713,9.82,39350,0
2011-03-11,9.825,10.171,9.796,10.112,14247,0
2011-03-14,10.048,10.048,9.863,9.993,10576,0
2011-03-15,9.92,9.987,9.719,9.872,23343,0
2011-03-16,10.188,10.188,9.661,9.815,41837,0
2011-03-17,10.047,10.342,9.587,9.646,51802,0
2011-03-18,9.623,10.021,9.623,9.702,12654,0
2011-03-21,9.815,10.011,9.725,9.825,24264,0
2011-03-22,9.945,9.959,9.831,9.905,14099,0
2011-03-23,9.892,10.048,9.843,9.974,7498,0
2011-03-24,9.974,9.987,9.892,9.987,8447,0
2011-03-25,9.885,9.993,9.879,9.905,12062,0
2011-03-28,9.945,9.945,9.731,9.742,35455,0
2011-03-29,9.695,9.837,9.515,9.543,31070,0
2011-03-30,9.59,9.762,9.59,9.654,13233,0
2011-03-31,9.705,9.822,9.532,9.642,18028,0
2011-04-01,9.642,9.661,9.507,9.575,25025,0
2011-04-04,9.575,9.636,9.4277,9.553,28801,0
2011-04-05,9.652,9.713,9.3993,9.587,27865,0
2011-04-06,9.553,9.606,9.3394,9.4336,44108,0
2011-04-07,9.4817,9.538,9.4817,9.4896,9257,0
2011-04-08,9.695,9.695,9.555,9.597,23794,0
2011-04-11,9.676,9.676,9.4277,9.4336,29791,0
2011-04-12,9.4896,9.555,9.4277,9.4591,12688,0
2011-04-13,9.4591,9.515,9.415,9.4945,21157,0
2011-04-14,9.4945,9.779,9.4945,9.755,10394,0
2011-04-15,9.664,9.755,9.523,9.597,23607,0
2011-04-18,9.561,9.839,9.4591,9.731,22733,0
2011-04-19,9.736,9.965,9.659,9.742,18482,0
2011-04-20,9.901,10.118,9.845,9.931,11406,0
2011-04-21,9.87,10.033,9.767,9.997,15640,0
2011-04-25,9.985,9.985,9.675,9.791,24289,0
2011-04-26,9.736,9.839,9.701,9.839,17609,0
2011-04-27,9.833,9.924,9.755,9.924,17965,0
2011-04-28,9.839,9.991,9.762,9.839,8084,0
2011-04-29,9.834,9.907,9.815,9.907,12287,0
2011-05-02,9.864,9.991,9.816,9.876,7909,0
2011-05-03,9.95,10.114,9.845,9.87,37495,0
2011-05-04,9.854,9.924,9.854,9.901,12998,0
2011-05-05,9.942,10.1,9.937,10.1,23886,0
2011-05-06,10.217,10.445,9.979,10.437,54479,0
2011-05-09,10.543,10.543,10.307,10.381,48655,0
2011-05-10,10.33,10.634,10.33,10.561,35973,0
2011-05-11,10.494,10.494,10.385,10.388,4498,0
2011-05-12,10.445,10.567,10.347,10.494,8918,0
2011-05-13,10.476,10.513,10.363,10.437,14561,0
2011-05-16,10.388,10.481,10.107,10.287,38054,0
2011-05-17,10.204,10.347,10.149,10.221,40447,0
2011-05-18,10.287,10.363,10.287,10.335,9572,0
2011-05-19,10.347,10.418,10.347,10.385,10572,0
2011-05-20,10.418,10.494,10.396,10.396,8726,0
2011-05-23,10.418,10.508,10.318,10.508,24042,0
2011-05-24,10.453,10.513,10.381,10.513,20242,0
2011-05-25,10.513,10.591,10.453,10.58,22112,0
2011-05-26,10.596,10.87,10.543,10.754,7109,0
2011-05-27,10.748,10.748,10.149,10.211,44152,0
2011-05-31,10.268,10.475,10.259,10.307,24520,0
2011-06-01,10.307,10.418,10.287,10.355,10655,0
2011-06-02,10.302,10.385,10.264,10.264,4955,0
2011-06-03,10.234,10.269,10.124,10.167,23990,0
2011-06-06,10.163,10.234,10.107,10.149,33424,0
2011-06-07,10.281,10.385,10.197,10.204,29377,0
2011-06-08,10.211,10.217,9.997,10.047,24230,0
2011-06-09,10.068,10.253,10.058,10.19,8987,0
2011-06-10,10.156,10.156,9.854,9.909,18612,0
2011-06-13,9.876,9.997,9.4896,9.695,46160,0
2011-06-14,9.87,9.917,9.784,9.822,18480,0
2011-06-15,9.804,9.804,9.603,9.707,14295,0
2011-06-16,9.736,9.921,9.736,9.834,16700,0
2011-06-17,9.882,9.979,9.839,9.882,12770,0
2011-06-20,9.87,9.997,9.864,9.876,30273,0
2011-06-21,9.894,9.937,9.755,9.775,45020,0
2011-06-22,9.797,9.917,9.701,9.917,56480,0
2011-06-23,9.833,9.864,9.587,9.659,36930,0
2011-06-24,9.664,9.854,9.641,9.833,32183,0
2011-06-27,9.762,9.811,9.664,9.767,17893,0
2011-06-28,9.816,9.816,9.641,9.775,18918,0
2011-06-29,9.695,9.779,9.572,9.755,9074,0
2011-06-30,9.758,9.795,9.713,9.795,14497,0
2011-07-01,9.841,9.849,9.75,9.849,9636,0
2011-07-05,9.849,9.892,9.756,9.829,16708,0
2011-07-06,9.813,9.983,9.799,9.905,17381,0
2011-07-07,9.954,10.181,9.954,10.015,21904,0
2011-07-08,10.027,10.15,9.941,10.064,19557,0
2011-07-11,9.979,10.221,9.845,9.924,30606,0
2011-07-12,9.928,10.15,9.892,10.009,39338,0
2011-07-13,10.131,10.156,9.991,10.088,34017,0
2011-07-14,10.005,10.058,9.909,10.052,30361,0
2011-07-15,9.934,10.193,9.934,10.009,33744,0
2011-07-18,10.1,10.217,9.965,10.005,31296,0
2011-07-19,10.114,10.23,10.027,10.027,21420,0
2011-07-20,10.028,10.302,10.028,10.197,38303,0
2011-07-21,10.302,10.363,10.124,10.227,59408,0
2011-07-22,10.23,10.404,10.164,10.164,13858,0
2011-07-25,10.15,10.164,10.027,10.145,19023,0
2011-07-26,10.069,10.263,10.069,10.15,20653,0
2011-07-27,10.083,10.224,10.009,10.058,20314,0
2011-07-28,10.125,10.174,9.996,10.027,18053,0
2011-07-29,10.029,10.23,9.999,10.1,29760,0
2011-08-01,10.108,10.335,10.027,10.218,9664,0
2011-08-02,10.25,10.25,9.689,9.806,53958,0
2011-08-03,9.792,9.954,9.718,9.871,12771,0
2011-08-04,9.871,9.905,9.736,9.736,18891,0
2011-08-05,9.786,9.786,8.6511,9.2942,111776,0
2011-08-08,8.7312,9.0343,8.701,8.701,53520,0
2011-08-09,8.7875,8.7875,7.8318,8.5775,256350,0
2011-08-10,8.5203,8.7941,8.3306,8.6403,56607,0
2011-08-11,8.701,9.504,8.6403,9.4042,65811,0
2011-08-12,9.742,9.996,9.742,9.996,62519,0
2011-08-15,10.095,10.488,10.095,10.446,68979,0
2011-08-16,10.181,10.438,10.076,10.329,18226,0
2011-08-17,10.318,10.433,10.193,10.396,16074,0
2011-08-18,10.076,10.3,10.027,10.132,25030,0
2011-08-19,10.095,10.454,10.095,10.323,17536,0
2011-08-22,10.488,10.488,10.207,10.263,5567,0
2011-08-23,10.181,10.242,10.157,10.242,11368,0
2011-08-24,10.181,10.207,10.095,10.181,14832,0
2011-08-25,10.188,10.329,10.12,10.15,8205,0
2011-08-26,10.138,10.438,10.138,10.38,5742,0
2011-08-29,10.454,10.47,10.188,10.427,12747,0
2011-08-30,10.446,10.446,10.323,10.424,10245,0
2011-08-31,10.408,10.47,10.237,10.347,12186,0
2011-09-01,10.342,10.418,10.188,10.346,23544,0
2011-09-02,10.355,10.399,10.194,10.363,4459,0
2011-09-06,10.193,10.318,10.169,10.286,12651,0
2011-09-07,10.349,10.391,10.149,10.376,5470,0
2011-09-08,10.418,10.483,10.263,10.483,13119,0
2011-09-09,10.335,10.335,10.125,10.323,20871,0
2011-09-12,10.305,10.318,10.157,10.157,12281,0
2011-09-13,10.273,10.329,10.214,10.23,17770,0
2011-09-14,10.318,10.318,10.273,10.292,9707,0
2011-09-15,10.305,10.305,10.15,10.273,17308,0
2011-09-16,10.214,10.305,10.15,10.258,13513,0
2011-09-19,10.164,10.292,10.114,10.268,7089,0
2011-09-20,10.218,10.329,10.218,10.329,8450,0
2011-09-21,10.305,10.305,10.218,10.268,12803,0
2011-09-22,10.181,10.329,10.181,10.181,16227,0
2011-09-23,10.101,10.323,10.101,10.323,20435,0
2011-09-26,10.318,10.318,10.15,10.273,5658,0
2011-09-27,10.329,10.412,10.157,10.368,18866,0
2011-09-28,10.384,10.396,10.138,10.342,13095,0
2011-09-29,10.323,10.329,10.101,10.273,15616,0
2011-09-30,10.29,10.638,10.169,10.489,42296,0
2011-10-03,10.488,10.583,10.396,10.396,10779,0
2011-10-04,10.408,10.639,10.18,10.343,37106,0
2011-10-05,10.532,10.644,10.481,10.614,31455,0
2011-10-06,10.614,10.772,10.551,10.772,17020,0
2011-10-07,10.797,10.797,10.57,10.764,21248,0
2011-10-10,10.768,10.861,10.755,10.755,8866,0
2011-10-11,10.731,10.853,10.681,10.731,4926,0
2011-10-12,10.853,10.853,10.737,10.744,16569,0
2011-10-13,10.674,10.861,10.668,10.768,11801,0
2011-10-14,10.783,10.783,10.644,10.707,10810,0
2011-10-17,10.657,10.861,10.65,10.861,20277,0
2011-10-18,10.953,11.039,10.799,10.843,13041,0
2011-10-19,10.878,11.039,10.737,10.81,13612,0
2011-10-20,10.91,10.953,10.737,10.744,7904,0
2011-10-21,10.859,11.034,10.848,10.922,3949,0
2011-10-24,10.922,11.072,10.714,11.066,12046,0
2011-10-25,11.003,11.077,10.852,11.023,15480,0
2011-10-26,10.947,11.111,10.947,10.953,17830,0
2011-10-27,11.3,11.3,10.991,11.047,26230,0
2011-10-28,10.998,11.232,10.998,11.232,6193,0
2011-10-31,11.227,11.25,11.075,11.213,9534,0
2011-11-01,10.865,11.3,10.802,11.003,29418,0
2011-11-02,11.047,11.291,11.003,11.003,22798,0
2011-11-03,11.015,11.227,10.933,10.977,10705,0
2011-11-04,11.062,11.139,10.986,11.062,1595,0
2011-11-07,11.153,11.305,11.009,11.256,64766,0
2011-11-08,11.323,11.323,11.115,11.232,12813,0
2011-11-09,11.023,11.291,11.023,11.291,28972,0
2011-11-10,11.412,11.831,11.385,11.831,71904,0
2011-11-11,12.019,12.112,11.801,11.818,65303,0
2011-11-14,11.707,11.881,11.656,11.782,17173,0
2011-11-15,11.736,11.975,11.736,11.919,18205,0
2011-11-16,11.807,12.019,11.807,11.914,20459,0
2011-11-17,12.003,12.003,11.865,11.924,11905,0
2011-11-18,11.869,11.919,11.758,11.775,5068,0
2011-11-21,11.801,11.887,11.606,11.881,9980,0
2011-11-22,11.818,11.924,11.794,11.865,7919,0
2011-11-23,11.764,11.865,11.39,11.424,15476,0
2011-11-25,11.63,11.767,11.63,11.767,9438,0
2011-11-28,11.699,11.837,11.449,11.612,16975,0
2011-11-29,11.612,11.707,11.434,11.599,19351,0
2011-11-30,11.848,12.012,11.665,11.665,33537,0
2011-12-01,11.767,11.887,11.649,11.687,11241,0
2011-12-02,11.675,12.008,11.662,11.818,14904,0
2011-12-05,11.736,12.013,11.736,12.013,16331,0
2011-12-06,11.935,11.975,11.648,11.668,18568,0
2011-12-07,11.751,11.93,11.642,11.788,28833,0
2011-12-08,11.802,11.802,11.642,11.736,10321,0
2011-12-09,11.892,11.892,11.674,11.674,5148,0
2011-12-12,11.642,11.742,11.612,11.612,15092,0
2011-12-13,11.637,11.668,11.461,11.493,14923,0
2011-12-14,11.518,11.642,11.424,11.493,18272,0
2011-12-15,11.485,11.63,11.412,11.412,10230,0
2011-12-16,11.411,11.434,11.326,11.389,6049,0
2011-12-19,11.428,11.612,11.398,11.599,19726,0
2011-12-20,11.583,11.68,11.456,11.486,20827,0
2011-12-21,11.546,11.68,11.546,11.61,15421,0
2011-12-22,11.583,11.719,11.583,11.636,17079,0
2011-12-23,11.636,11.769,11.551,11.551,31084,0
2011-12-27,11.61,11.958,11.61,11.713,19821,0
2011-12-28,11.707,11.828,11.615,11.707,19561,0
2011-12-29,11.707,11.764,11.577,11.583,21128,0
2011-12-30,11.649,11.679,11.466,11.575,16399,0
2012-01-03,11.597,11.821,11.257,11.359,26460,0
2012-01-04,11.269,11.423,11.069,11.069,41046,0
2012-01-05,11.126,11.25,10.933,11.069,23851,0
2012-01-06,10.965,11.011,10.304,10.573,129721,0
2012-01-09,10.632,10.804,10.385,10.516,36334,0
2012-01-10,10.599,10.856,10.599,10.85,37884,0
2012-01-11,10.838,10.838,10.626,10.793,33340,0
2012-01-12,10.838,11.441,10.677,11.441,73064,0
2012-01-13,11.507,11.872,11.507,11.872,70049,0
2012-01-17,11.707,12.187,11.707,12.028,84433,0
2012-01-18,12.253,12.253,11.687,11.898,53055,0
2012-01-19,11.719,11.867,11.153,11.326,41304,0
2012-01-20,11.321,11.449,11.176,11.449,28217,0
2012-01-23,11.449,11.449,11.213,11.326,16037,0
2012-01-24,11.011,11.434,11.011,11.286,73324,0
2012-01-25,11.372,11.372,11.189,11.257,6675,0
2012-01-26,11.223,11.332,11.062,11.095,21662,0
2012-01-27,11.174,11.279,11.03,11.03,14017,0
2012-01-30,11.017,11.302,10.933,11.286,28523,0
2012-01-31,11.179,11.316,11.168,11.263,20930,0
2012-02-01,11.257,11.365,11.257,11.332,6351,0
2012-02-02,11.339,11.372,11.227,11.332,19761,0
2012-02-03,11.359,11.461,11.257,11.314,21100,0
2012-02-06,11.404,11.404,11.257,11.365,17415,0
2012-02-07,11.286,11.352,11.069,11.102,10728,0
2012-02-08,11.153,11.294,11.114,11.269,15106,0
2012-02-09,11.257,11.279,11.037,11.056,15319,0
2012-02-10,11.062,11.139,11.062,11.062,24191,0
2012-02-13,11.126,11.411,11.069,11.274,40688,0
2012-02-14,11.326,11.326,11.197,11.307,18885,0
2012-02-15,11.184,11.234,11.184,11.205,3470,0
2012-02-16,11.321,11.326,11.133,11.326,22603,0
2012-02-17,11.326,11.411,11.16,11.339,45115,0
2012-02-21,11.279,11.332,11.223,11.307,15568,0
2012-02-22,11.307,11.314,11.184,11.184,7703,0
2012-02-23,11.227,11.404,11.16,11.197,10032,0
2012-02-24,11.16,11.321,11.133,11.166,21645,0
2012-02-27,11.166,11.184,11.03,11.062,25619,0
2012-02-28,11.075,11.205,11.062,11.114,21654,0
2012-02-29,11.134,11.2,10.97,10.97,18639,0
2012-03-01,10.999,11.241,10.999,11.234,25082,0
2012-03-02,11.227,11.352,11.062,11.352,13234,0
2012-03-05,11.346,11.512,11.205,11.332,12854,0
2012-03-06,11.25,11.263,11.069,11.166,17301,0
2012-03-07,11.302,11.302,11.133,11.25,15023,0
2012-03-08,11.218,11.359,11.139,11.321,34499,0
2012-03-09,11.352,11.377,11.213,11.346,8106,0
2012-03-12,11.279,11.279,11.213,11.257,9548,0
2012-03-13,11.25,11.257,11.223,11.227,6112,0
2012-03-14,11.227,11.227,10.838,10.882,64933,0
2012-03-15,10.882,10.965,10.785,10.947,13643,0
2012-03-16,10.965,11.037,10.903,11.037,18242,0
2012-03-19,10.954,10.954,10.703,10.773,31046,0
2012-03-20,10.78,10.903,10.708,10.742,15400,0
2012-03-21,10.819,10.908,10.677,10.8,28873,0
2012-03-22,10.864,10.908,10.773,10.846,12866,0
2012-03-23,10.804,10.908,10.721,10.875,29291,0
2012-03-26,10.838,10.914,10.753,10.882,33124,0
2012-03-27,10.829,10.829,10.729,10.78,17999,0
2012-03-28,10.715,10.819,10.683,10.683,25639,0
2012-03-29,10.785,10.785,10.547,10.67,25683,0
2012-03-30,10.752,10.752,10.602,10.685,6945,0
2012-04-02,10.683,10.767,10.643,10.695,11828,0
2012-04-03,10.675,10.773,10.675,10.69,23093,0
2012-04-04,10.702,10.702,10.584,10.642,25885,0
2012-04-05,10.61,10.675,10.61,10.663,16637,0
2012-04-09,10.613,10.677,10.516,10.582,40530,0
2012-04-10,10.554,10.599,10.453,10.521,32746,0
2012-04-11,10.547,10.67,10.497,10.632,26435,0
2012-04-12,10.573,10.715,10.535,10.643,48395,0
2012-04-13,10.664,10.691,10.51,10.542,36752,0
2012-04-16,10.599,10.651,10.42,10.42,35758,0
2012-04-17,10.471,10.544,10.39,10.454,20894,0
2012-04-18,10.453,10.516,10.391,10.391,27616,0
2012-04-19,10.453,10.453,10.335,10.342,24900,0
2012-04-20,10.341,10.499,10.341,10.445,11800,0
2012-04-23,10.42,10.431,10.335,10.415,14277,0
2012-04-24,10.329,10.453,10.169,10.26,21981,0
2012-04-25,10.215,10.329,10.079,10.2,41816,0
2012-04-26,10.22,10.26,10.13,10.215,7192,0
2012-04-27,10.158,10.211,10.047,10.047,20010,0
2012-04-30,10.043,10.083,10.009,10.05,19628,0
2012-05-01,10.047,10.15,10.047,10.065,29823,0
2012-05-02,10.065,10.171,10.04,10.079,29615,0
2012-05-03,10.15,10.281,10.059,10.235,25963,0
2012-05-04,10.124,10.131,10.065,10.1,19595,0
2012-05-07,10.118,10.144,10.032,10.04,13498,0
2012-05-08,10.032,10.079,9.864,9.979,33177,0
2012-05-09,10.009,10.009,9.868,9.888,34158,0
2012-05-10,9.874,9.933,9.725,9.771,34326,0
2012-05-11,9.751,9.796,9.704,9.737,24951,0
2012-05-14,9.717,9.751,9.543,9.599,50686,0
2012-05-15,9.64,9.829,9.64,9.737,59352,0
2012-05-16,9.804,9.829,9.685,9.685,33826,0
2012-05-17,9.717,9.789,9.673,9.764,43554,0
2012-05-18,9.816,10.15,9.789,10.15,88857,0
2012-05-21,9.994,10.268,9.963,10.158,55975,0
2012-05-22,10.104,10.211,10.085,10.196,38617,0
2012-05-23,10.196,10.249,10.053,10.249,25949,0
2012-05-24,10.228,10.258,10.138,10.249,13022,0
2012-05-25,10.171,10.275,10.164,10.176,11199,0
2012-05-29,10.138,10.268,10.1,10.1,12463,0
2012-05-30,10.04,10.15,10,10,24952,0
2012-05-31,10.004,10.064,9.982,9.99,9702,0
2012-06-01,10,10.026,9.888,9.955,11277,0
2012-06-04,10,10.026,9.842,9.965,14054,0
2012-06-05,9.963,10.026,9.811,9.811,13820,0
2012-06-06,9.894,9.955,9.673,9.673,27926,0
2012-06-07,9.737,10.053,9.737,10.053,27649,0
2012-06-08,9.973,9.973,9.882,9.965,8560,0
2012-06-11,9.933,9.933,9.804,9.842,11363,0
2012-06-12,9.888,10.124,9.834,10.124,31379,0
2012-06-13,10.112,10.15,9.874,9.882,40329,0
2012-06-14,9.965,10.112,9.955,10.032,19992,0
2012-06-15,10.104,10.104,9.842,9.842,28372,0
2012-06-18,9.858,10.112,9.858,9.888,20984,0
2012-06-19,9.963,9.963,9.834,9.858,39318,0
2012-06-20,9.902,10.085,9.874,9.987,7393,0
2012-06-21,9.963,10.017,9.914,9.927,12352,0
2012-06-22,9.92,10.124,9.789,9.933,30869,0
2012-06-25,10.017,10.017,9.842,9.842,9140,0
2012-06-26,9.842,10.014,9.842,9.987,5672,0
2012-06-27,9.927,10.047,9.927,10.032,4420,0
2012-06-28,10.071,10.071,9.911,10.026,7105,0
2012-06-29,10.059,10.126,9.868,10.052,27511,0
2012-07-02,9.994,10.124,9.902,9.965,10951,0
2012-07-03,10.004,10.097,9.968,10.068,7847,0
2012-07-05,10.004,10.064,9.968,9.968,15405,0
2012-07-06,9.968,10.089,9.968,9.982,3920,0
2012-07-09,10.104,10.104,10.026,10.1,11217,0
2012-07-10,10.009,10.258,10.009,10.171,23573,0
2012-07-11,10.242,10.491,10.242,10.491,18127,0
2012-07-12,10.471,10.57,10.264,10.491,18248,0
2012-07-13,10.544,10.671,10.489,10.57,17664,0
2012-07-16,10.617,10.721,10.538,10.69,20739,0
2012-07-17,10.671,10.81,10.544,10.791,22155,0
2012-07-18,10.737,10.818,10.643,10.81,22206,0
2012-07-19,10.791,10.846,10.778,10.81,8564,0
2012-07-20,10.81,10.877,10.692,10.705,12920,0
2012-07-23,10.745,10.984,10.57,10.885,25821,0
2012-07-24,10.945,10.945,10.671,10.939,16584,0
2012-07-25,10.958,10.958,10.71,10.924,13545,0
2012-07-26,11.084,11.084,10.885,10.885,8351,0
2012-07-27,10.857,11.03,10.784,10.791,11268,0
2012-07-30,10.864,10.945,10.745,10.784,24440,0
2012-07-31,10.766,10.842,10.739,10.772,10109,0
2012-08-01,10.778,10.846,10.737,10.737,15825,0
2012-08-02,10.737,10.799,10.498,10.498,17715,0
2012-08-03,10.517,10.671,10.283,10.498,32870,0
2012-08-06,10.37,10.476,10.37,10.424,18391,0
2012-08-07,10.498,10.851,10.498,10.851,30639,0
2012-08-08,10.799,10.851,10.71,10.791,13913,0
2012-08-09,10.818,11.044,10.718,10.971,31105,0
2012-08-10,10.999,11.184,10.799,11.184,47409,0
2012-08-13,11.184,11.352,11.011,11.174,45290,0
2012-08-14,11.176,11.22,10.991,11.059,19998,0
2012-08-15,11.072,11.22,11.052,11.197,18430,0
2012-08-16,11.22,11.272,11.059,11.253,16708,0
2012-08-17,11.205,11.306,11.205,11.306,10225,0
2012-08-20,11.253,11.306,11.125,11.306,8161,0
2012-08-21,11.266,11.338,11.213,11.319,20134,0
2012-08-22,11.235,11.352,11.235,11.352,13977,0
2012-08-23,11.3,11.413,11.291,11.413,19940,0
2012-08-24,11.319,11.331,11.283,11.313,3539,0
2012-08-27,11.325,11.359,11.283,11.283,7471,0
2012-08-28,11.225,11.261,11.174,11.174,18576,0
2012-08-29,11.125,11.313,11.084,11.091,12803,0
2012-08-30,11.113,11.153,11.011,11.011,4938,0
2012-08-31,11.072,11.168,10.957,10.957,20151,0
2012-09-04,11.038,11.261,10.999,11.025,26085,0
2012-09-05,11.059,11.153,11.025,11.153,10909,0
2012-09-06,11.166,11.184,11.044,11.118,10786,0
2012-09-07,11.118,11.197,11.072,11.084,11206,0
2012-09-10,11.084,11.084,10.75,11.011,17767,0
2012-09-11,10.984,11.138,10.984,11.059,15479,0
2012-09-12,11.018,11.091,11.018,11.072,22437,0
2012-09-13,11.052,11.19,11.052,11.166,15087,0
2012-09-14,11.19,11.22,11.091,11.176,24467,0
2012-09-17,11.184,11.184,11.105,11.13,7637,0
2012-09-18,11.153,11.184,11.072,11.105,11198,0
2012-09-19,11.13,11.272,11.13,11.23,8109,0
2012-09-20,11.244,11.306,11.025,11.03,24247,0
2012-09-21,11.025,11.205,11.025,11.105,21201,0
2012-09-24,11.174,11.352,11.091,11.253,45889,0
2012-09-25,11.277,11.325,11.19,11.272,16210,0
2012-09-26,11.192,11.222,11.179,11.192,15481,0
2012-09-27,11.232,11.232,11.161,11.201,7727,0
2012-09-28,11.174,11.269,11.132,11.153,7416,0
2012-10-01,11.113,11.235,11.113,11.158,14170,0
2012-10-02,11.257,11.329,11.153,11.232,16364,0
2012-10-03,11.174,11.323,11.125,11.187,18142,0
2012-10-04,11.201,11.288,11.168,11.222,13426,0
2012-10-05,11.336,11.35,11.226,11.257,7759,0
2012-10-08,11.153,11.22,11.076,11.118,20834,0
2012-10-09,11.197,11.197,10.984,11.076,30500,0
2012-10-10,11.059,11.166,10.971,11.025,65046,0
2012-10-11,11.018,11.072,10.977,11.025,10229,0
2012-10-12,11.052,11.052,10.998,11.025,6985,0
2012-10-15,10.977,11.072,10.971,11.059,19987,0
2012-10-16,11.072,11.113,11.03,11.065,20368,0
2012-10-17,10.951,11.072,10.951,11.059,35670,0
2012-10-18,11.099,11.099,11.004,11.059,7899,0
2012-10-19,10.983,11.017,10.888,10.957,24047,0
2012-10-22,10.888,11.004,10.881,10.983,18579,0
2012-10-23,10.962,10.976,10.888,10.923,4951,0
2012-10-24,10.944,11.161,10.833,11.052,36532,0
2012-10-25,11.174,11.222,11.085,11.187,9051,0
2012-10-26,11.125,11.437,11.106,11.358,30785,0
2012-10-31,11.323,11.323,10.983,11.044,42520,0
2012-11-01,11.113,11.35,11.004,11.24,12362,0
2012-11-02,11.24,11.24,10.915,11.146,21085,0
2012-11-05,11.146,11.192,11.085,11.146,8471,0
2012-11-06,11.132,11.588,11.132,11.527,76797,0
2012-11-07,11.485,11.485,11.24,11.42,16641,0
2012-11-08,11.364,11.637,11.364,11.637,19527,0
2012-11-09,11.649,11.744,11.329,11.679,49118,0
2012-11-12,11.609,11.744,11.24,11.389,38012,0
2012-11-13,11.46,11.46,11.201,11.201,12679,0
2012-11-14,11.187,11.222,11.004,11.03,26254,0
2012-11-15,10.95,11.004,10.826,10.888,26833,0
2012-11-16,10.868,11.106,10.849,10.881,23524,0
2012-11-19,11.092,11.168,10.915,11.065,23785,0
2012-11-20,11.059,11.12,11.025,11.025,12602,0
2012-11-21,11.03,11.139,11.017,11.038,19660,0
2012-11-23,11.03,11.257,10.944,11.072,31645,0
2012-11-26,10.991,11.139,10.991,11.139,5393,0
2012-11-27,11.065,11.323,11.044,11.257,26433,0
2012-11-28,11.24,11.389,11.168,11.358,21305,0
2012-11-29,11.445,11.445,11.343,11.358,2646,0
2012-11-30,11.364,11.413,11.168,11.179,13595,0
2012-12-03,11.192,11.343,11.187,11.24,6131,0
2012-12-04,11.275,11.383,11.249,11.249,10803,0
2012-12-05,11.222,11.5,11.222,11.389,15825,0
2012-12-06,11.389,11.389,11.263,11.364,7273,0
2012-12-07,11.316,11.343,11.125,11.222,28968,0
2012-12-10,11.139,11.249,11.025,11.052,20931,0
2012-12-11,11.113,11.179,10.915,11.025,19062,0
2012-12-12,11.025,11.025,10.881,10.923,12218,0
2012-12-13,10.896,10.95,10.752,10.842,21764,0
2012-12-14,10.896,10.95,10.629,10.78,20860,0
2012-12-17,10.873,10.962,10.71,10.786,56229,0
2012-12-18,10.739,10.903,10.677,10.822,37681,0
2012-12-19,10.752,10.881,10.649,10.786,35266,0
2012-12-20,10.739,10.813,10.71,10.745,13995,0
2012-12-21,10.739,10.849,10.71,10.849,26068,0
2012-12-24,10.794,10.868,10.609,10.677,18093,0
2012-12-26,10.649,10.806,10.649,10.71,29144,0
2012-12-27,10.831,10.952,10.82,10.825,18823,0
2012-12-28,10.735,10.825,10.561,10.567,39271,0
2012-12-31,10.635,10.748,10.598,10.677,39086,0
2013-01-02,10.831,10.959,10.637,10.952,31801,0
2013-01-03,11.027,11.235,11.027,11.235,24802,0
2013-01-04,11.235,11.335,11.113,11.323,17607,0
2013-01-07,11.244,11.372,11.18,11.244,22108,0
2013-01-08,11.244,11.587,11.244,11.58,30104,0
2013-01-09,11.601,11.698,11.531,11.65,14152,0
2013-01-10,11.601,11.816,11.469,11.691,38857,0
2013-01-11,11.497,11.912,11.497,11.72,52225,0
2013-01-14,11.763,11.915,11.456,11.622,84028,0
2013-01-15,11.671,11.671,11.44,11.44,17903,0
2013-01-16,11.432,11.952,11.432,11.854,72700,0
2013-01-17,11.959,11.959,11.789,11.867,35250,0
2013-01-18,11.812,11.921,11.698,11.867,24285,0
2013-01-22,11.867,11.985,11.782,11.977,21295,0
2013-01-23,11.881,11.971,11.538,11.816,22179,0
2013-01-24,11.915,11.971,11.862,11.971,72951,0
2013-01-25,11.964,12.09,11.952,12.09,20844,0
2013-01-28,12.09,12.187,12.028,12.062,16613,0
2013-01-29,12.145,12.145,11.971,12.002,15971,0
2013-01-30,12.084,12.084,11.881,11.921,17450,0
2013-01-31,11.953,12.003,11.886,11.886,11733,0
2013-02-01,11.977,12.111,11.915,11.952,29563,0
2013-02-04,12.013,12.013,11.816,11.993,20239,0
2013-02-05,11.952,12.062,11.952,11.952,6467,0
2013-02-06,11.977,12.043,11.952,12.033,8062,0
2013-02-07,12.028,12.145,11.935,12.111,18890,0
2013-02-08,12.09,12.09,11.935,11.964,19148,0
2013-02-11,12.043,12.077,11.881,11.912,10689,0
2013-02-12,11.944,11.944,11.782,11.812,21724,0
2013-02-13,11.831,11.831,11.609,11.63,15419,0
2013-02-14,11.622,11.733,11.531,11.615,44049,0
2013-02-15,11.615,11.777,11.595,11.757,16220,0
2013-02-19,11.72,11.739,11.587,11.637,25712,0
2013-02-20,11.615,11.714,11.531,11.531,32280,0
2013-02-21,11.531,11.657,11.428,11.44,23311,0
2013-02-22,11.428,11.511,11.187,11.267,29800,0
2013-02-25,11.302,11.383,11.261,11.383,10523,0
2013-02-26,11.357,11.398,11.315,11.323,5834,0
2013-02-27,11.357,11.448,11.357,11.428,4617,0
2013-02-28,11.475,11.475,11.369,11.387,6207,0
2013-03-01,11.39,11.413,11.364,11.413,6557,0
2013-03-04,11.432,11.432,11.302,11.302,17674,0
2013-03-05,11.278,11.413,11.254,11.357,17875,0
2013-03-06,11.294,11.461,11.294,11.448,7855,0
2013-03-07,11.377,11.428,11.285,11.285,16688,0
2013-03-08,11.461,11.573,11.235,11.315,17193,0
2013-03-11,11.364,11.448,11.254,11.254,23584,0
2013-03-12,11.308,11.39,11.285,11.349,24090,0
2013-03-13,11.357,11.428,11.302,11.407,24612,0
2013-03-14,11.327,11.44,11.327,11.413,29533,0
2013-03-15,11.308,11.407,11.294,11.364,41009,0
2013-03-18,11.364,11.432,11.285,11.357,13762,0
2013-03-19,11.335,11.517,11.327,11.327,12036,0
2013-03-20,11.477,11.489,11.294,11.39,10767,0
2013-03-21,11.308,11.39,11.294,11.39,3631,0
2013-03-22,11.335,11.398,11.335,11.357,8011,0
2013-03-25,11.357,11.469,11.327,11.461,13680,0
2013-03-26,11.456,11.497,11.343,11.343,9731,0
2013-03-27,11.349,11.377,11.285,11.357,6893,0
2013-03-28,11.398,11.48,11.335,11.421,12012,0
2013-04-01,11.383,11.461,11.294,11.294,11302,0
2013-04-02,11.346,11.412,11.298,11.387,37073,0
2013-04-03,11.364,11.364,11.18,11.187,47036,0
2013-04-04,11.263,11.263,11.04,11.113,15387,0
2013-04-05,11.139,11.332,11.048,11.263,32422,0
2013-04-08,11.235,11.278,11.139,11.278,10149,0
2013-04-09,11.218,11.261,11.18,11.187,17106,0
2013-04-10,11.22,11.404,11.22,11.28,16768,0
2013-04-11,11.272,11.383,11.218,11.218,25788,0
2013-04-12,11.237,11.339,11.237,11.256,12007,0
2013-04-15,11.235,11.335,11.229,11.229,18529,0
2013-04-16,11.323,11.357,11.224,11.261,5952,0
2013-04-17,11.231,11.455,11.225,11.288,34658,0
2013-04-18,11.349,11.489,11.254,11.357,35835,0
2013-04-19,11.412,11.511,11.305,11.488,5665,0
2013-04-22,11.511,11.511,11.369,11.369,13746,0
2013-04-23,11.43,11.496,11.369,11.419,15702,0
2013-04-24,11.524,11.531,11.425,11.531,11563,0
2013-04-25,11.567,11.753,11.567,11.638,14111,0
2013-04-26,11.786,11.786,11.611,11.638,4834,0
2013-04-29,11.611,11.816,11.611,11.744,16723,0
2013-04-30,11.651,11.762,11.614,11.68,6894,0
2013-05-01,11.762,11.816,11.645,11.702,16758,0
2013-05-02,11.694,11.786,11.694,11.717,10916,0
2013-05-03,11.773,11.816,11.702,11.786,17494,0
2013-05-06,11.766,11.921,11.753,11.921,14199,0
2013-05-07,11.88,12.009,11.816,11.886,22288,0
2013-05-08,11.921,12.009,11.915,11.965,12905,0
2013-05-09,11.852,12.086,11.823,12.086,23371,0
2013-05-10,12.036,12.245,11.979,12.101,47110,0
2013-05-13,12.164,12.336,11.921,12.173,44698,0
2013-05-14,12.173,12.264,12.071,12.131,16358,0
2013-05-15,12.173,12.208,11.965,12.114,39348,0
2013-05-16,11.995,12.279,11.995,12.214,14316,0
2013-05-17,12.158,12.528,12.052,12.387,47880,0
2013-05-20,12.349,12.457,12.258,12.365,20164,0
2013-05-21,12.357,12.457,12.349,12.457,22210,0
2013-05-22,12.457,12.779,12.443,12.735,27356,0
2013-05-23,12.655,12.663,12.236,12.236,34931,0
2013-05-24,12.18,12.314,11.979,12.314,35484,0
2013-05-28,12.258,12.413,12.258,12.357,10098,0
2013-05-29,12.229,12.336,11.971,12.101,13903,0
2013-05-30,12.014,12.114,11.971,12.003,8977,0
2013-05-31,12.063,12.063,11.898,11.919,15761,0
2013-06-03,11.886,11.921,11.781,11.795,8103,0
2013-06-04,11.88,12.071,11.852,12.03,2640,0
2013-06-05,11.953,11.953,11.602,11.674,33304,0
2013-06-06,11.702,11.702,11.602,11.652,13189,0
2013-06-07,11.694,11.766,11.602,11.638,4622,0
2013-06-10,11.66,11.786,11.602,11.638,6534,0
2013-06-11,11.602,11.744,11.602,11.723,18260,0
2013-06-12,11.694,11.702,11.496,11.517,19298,0
2013-06-13,11.517,11.617,11.468,11.531,11945,0
2013-06-14,11.531,11.744,11.531,11.538,24109,0
2013-06-17,11.638,11.645,11.538,11.538,4446,0
2013-06-18,11.531,11.711,11.496,11.547,15625,0
2013-06-19,11.611,11.674,11.387,11.48,28708,0
2013-06-20,11.43,11.667,11.425,11.597,18553,0
2013-06-21,11.674,11.674,11.387,11.387,15269,0
2013-06-24,11.387,11.404,11.154,11.247,65397,0
2013-06-25,11.188,11.503,11.188,11.247,21449,0
2013-06-26,11.22,11.567,11.181,11.567,20128,0
2013-06-27,11.617,11.617,11.461,11.461,12150,0
2013-06-28,11.468,11.468,11.213,11.28,19427,0
2013-07-01,11.237,11.461,11.237,11.362,6280,0
2013-07-02,11.533,11.533,11.244,11.31,56017,0
2013-07-03,11.325,11.432,11.317,11.376,6526,0
2013-07-05,11.332,11.561,11.332,11.561,12238,0
2013-07-08,11.461,11.524,10.863,11.098,71108,0
2013-07-09,11.104,11.312,10.905,10.905,33009,0
2013-07-10,10.961,11.256,10.956,11.196,28280,0
2013-07-11,11.387,11.524,11.225,11.517,24195,0
2013-07-12,11.273,11.482,11.273,11.448,22874,0
2013-07-15,11.387,11.455,11.332,11.332,13556,0
2013-07-16,11.405,11.492,11.339,11.47,13184,0
2013-07-17,11.557,11.557,11.376,11.499,12640,0
2013-07-18,11.511,11.645,11.425,11.574,22405,0
2013-07-19,11.499,11.513,11.427,11.513,3770,0
2013-07-22,11.567,11.597,11.468,11.567,10729,0
2013-07-23,11.468,11.736,11.468,11.531,6208,0
2013-07-24,11.547,11.588,11.461,11.461,5999,0
2013-07-25,11.542,11.673,11.462,11.55,21510,0
2013-07-26,11.6,11.651,11.533,11.579,4040,0
2013-07-29,11.63,11.63,11.499,11.499,7459,0
2013-07-30,11.533,11.533,11.085,11.114,49478,0
2013-07-31,11.069,11.354,11.048,11.354,20195,0
2013-08-01,11.304,11.499,11.254,11.261,16650,0
2013-08-02,11.186,11.396,11.186,11.296,18554,0
2013-08-05,11.346,11.439,11.244,11.354,14136,0
2013-08-06,11.325,11.325,11.151,11.186,22574,0
2013-08-07,11.228,11.279,11.1,11.128,15271,0
2013-08-08,11.151,11.244,11.107,11.142,12036,0
2013-08-09,11.223,11.317,11.142,11.31,18851,0
2013-08-12,11.296,11.376,11.223,11.228,9061,0
2013-08-13,11.413,11.533,11.063,11.063,49194,0
2013-08-14,11.218,11.228,11.063,11.136,26019,0
2013-08-15,11.174,11.244,11.107,11.235,34308,0
2013-08-16,11.261,11.413,11.254,11.369,40289,0
2013-08-19,11.413,11.55,11.268,11.513,41857,0
2013-08-20,11.513,11.542,11.396,11.533,25217,0
2013-08-21,11.533,11.533,11.287,11.296,16915,0
2013-08-22,11.244,11.608,11.21,11.557,23779,0
2013-08-23,11.658,11.71,11.47,11.637,8306,0
2013-08-26,11.71,11.717,11.405,11.405,17596,0
2013-08-27,11.369,11.571,11.158,11.192,18364,0
2013-08-28,11.158,11.47,11.158,11.261,10034,0
2013-08-29,11.174,11.673,11.142,11.665,30563,0
2013-08-30,11.658,11.673,11.542,11.658,16293,0
2013-09-03,11.608,11.658,11.608,11.614,5746,0
2013-09-04,11.665,11.717,11.642,11.701,11360,0
2013-09-05,11.71,11.71,11.608,11.63,15301,0
2013-09-06,11.694,11.71,11.642,11.68,5590,0
2013-09-09,11.717,11.717,11.542,11.542,30982,0
2013-09-10,11.63,11.642,11.542,11.571,20588,0
2013-09-11,11.55,11.71,11.55,11.571,8630,0
2013-09-12,11.701,11.717,11.585,11.687,35520,0
2013-09-13,11.642,11.701,11.608,11.622,10503,0
2013-09-16,11.622,11.736,11.533,11.571,38820,0
2013-09-17,11.55,11.55,11.413,11.421,34278,0
2013-09-18,11.594,11.594,11.405,11.557,11480,0
2013-09-19,11.448,11.6,11.304,11.448,52648,0
2013-09-20,11.396,11.55,11.369,11.369,23716,0
2013-09-23,11.31,11.413,11.279,11.413,13195,0
2013-09-24,11.325,11.499,11.325,11.499,11697,0
2013-09-25,11.432,11.457,11.244,11.254,30754,0
2013-09-26,11.261,11.304,10.991,10.999,34597,0
2013-09-27,11.085,11.114,11.012,11.063,27081,0
2013-09-30,11.034,11.228,11.034,11.114,24774,0
2013-10-01,11.114,11.228,11.076,11.174,8684,0
2013-10-02,11.178,11.228,10.961,11.122,30888,0
2013-10-03,11.122,11.201,11.026,11.063,7689,0
2013-10-04,11.128,11.158,11.076,11.158,3445,0
2013-10-07,11.092,11.092,11.034,11.056,14335,0
2013-10-08,11.006,11.122,10.941,11.092,16898,0
2013-10-09,11.05,11.071,10.948,11.026,17334,0
2013-10-10,11.026,11.136,10.961,11.063,13017,0
2013-10-11,11.063,11.1,11.012,11.05,11429,0
2013-10-14,11.006,11.085,10.898,10.911,22312,0
2013-10-15,10.911,10.941,10.882,10.882,15514,0
2013-10-16,10.898,10.932,10.852,10.868,33467,0
2013-10-17,10.852,11.012,10.848,10.983,12208,0
2013-10-18,11.012,11.042,10.809,10.829,38016,0
2013-10-21,10.824,10.882,10.772,10.78,34658,0
2013-10-22,10.78,10.839,10.7,10.751,42457,0
2013-10-23,10.78,10.999,10.772,10.999,27748,0
2013-10-24,11.125,11.13,10.94,11.051,25141,0
2013-10-25,11.11,11.11,10.955,11.021,26955,0
2013-10-28,10.968,11.042,10.916,10.955,27645,0
2013-10-29,11.051,11.078,10.878,11.012,27516,0
2013-10-30,11.072,11.072,10.827,10.903,18829,0
2013-10-31,10.91,10.947,10.886,10.916,6890,0
2013-11-01,10.968,10.983,10.872,10.94,10394,0
2013-11-04,10.903,10.999,10.822,10.94,28988,0
2013-11-05,10.94,10.955,10.799,10.878,25697,0
2013-11-06,10.896,10.955,10.813,10.844,13073,0
2013-11-07,10.844,10.886,10.441,10.65,75545,0
2013-11-08,10.65,10.93,10.65,10.93,50045,0
2013-11-11,10.93,11.162,10.93,11.102,90799,0
2013-11-12,11.042,11.051,10.916,10.991,18507,0
2013-11-13,10.886,10.91,10.844,10.872,15065,0
2013-11-14,10.822,11.012,10.822,10.961,21845,0
2013-11-15,10.916,11.11,10.827,11.006,25794,0
2013-11-18,10.93,10.955,10.799,10.804,21162,0
2013-11-19,10.85,10.896,10.732,10.732,22852,0
2013-11-20,10.813,10.813,10.584,10.584,23710,0
2013-11-21,10.505,10.65,10.486,10.553,35926,0
2013-11-22,10.717,10.769,10.598,10.732,31295,0
2013-11-25,10.799,10.799,10.657,10.689,16074,0
2013-11-26,10.577,10.804,10.562,10.643,24158,0
2013-11-27,10.739,10.799,10.584,10.761,15588,0
2013-11-29,10.804,10.903,10.776,10.903,10863,0
2013-12-02,10.91,10.91,10.732,10.886,29294,0
2013-12-03,10.804,10.857,10.761,10.799,8067,0
2013-12-04,10.799,10.844,10.671,10.804,28315,0
2013-12-05,10.804,10.947,10.591,10.591,44060,0
2013-12-06,10.753,10.878,10.753,10.804,14874,0
2013-12-09,10.665,10.872,10.584,10.776,25806,0
2013-12-10,10.835,10.947,10.769,10.844,23983,0
2013-12-11,10.769,10.999,10.739,10.878,30540,0
2013-12-12,10.783,11.006,10.776,10.924,22554,0
2013-12-13,10.94,11.145,10.94,11.021,20343,0
2013-12-16,11.102,11.102,10.896,10.903,22462,0
2013-12-17,10.975,11.072,10.791,10.799,21151,0
2013-12-18,10.94,10.955,10.761,10.93,39533,0
2013-12-19,10.903,11.065,10.857,10.93,12120,0
2013-12-20,10.975,11.095,10.916,11.035,26374,0
2013-12-23,11.027,11.065,10.93,11.058,54222,0
2013-12-24,11.102,11.174,10.968,11.174,3219,0
2013-12-26,11.072,11.251,11.042,11.232,9549,0
2013-12-27,11.392,11.492,11.205,11.34,25090,0
2013-12-30,11.409,11.437,11.318,11.424,11607,0
2013-12-31,11.492,11.492,11.251,11.272,67525,0
2014-01-02,11.225,11.318,11.188,11.296,11923,0
2014-01-03,11.214,11.286,11.214,11.266,2445,0
2014-01-06,11.286,11.347,11.214,11.34,45522,0
2014-01-07,11.304,11.325,11.221,11.325,12739,0
2014-01-08,11.286,11.311,11.221,11.26,22501,0
2014-01-09,11.225,11.241,11.168,11.168,35948,0
2014-01-10,11.196,11.392,11.107,11.241,41606,0
2014-01-13,11.401,11.401,11.286,11.34,25950,0
2014-01-14,11.424,11.628,11.363,11.482,34783,0
2014-01-15,11.514,11.628,11.446,11.477,30174,0
2014-01-16,11.409,11.619,11.409,11.612,41967,0
2014-01-17,12.044,12.044,11.545,11.77,40856,0
2014-01-21,11.882,11.935,11.739,11.839,40513,0
2014-01-22,11.846,11.945,11.477,11.581,36027,0
2014-01-23,11.482,11.764,11.482,11.514,20166,0
2014-01-24,11.477,11.725,11.347,11.59,11633,0
2014-01-27,11.65,11.703,11.437,11.514,32745,0
2014-01-28,11.59,11.703,11.521,11.694,8863,0
2014-01-29,11.437,11.536,11.401,11.456,31662,0
2014-01-30,11.514,11.514,11.424,11.507,11371,0
2014-01-31,11.424,11.477,11.417,11.437,24688,0
2014-02-03,11.477,11.521,11.385,11.401,30683,0
2014-02-04,11.372,11.536,11.372,11.507,14769,0
2014-02-05,11.429,11.529,11.392,11.477,8082,0
2014-02-06,11.536,11.732,11.477,11.567,23466,0
2014-02-07,11.636,11.846,11.597,11.636,31413,0
2014-02-10,11.739,12.044,11.665,11.816,34108,0
2014-02-11,11.855,11.99,11.831,11.929,8987,0
2014-02-12,11.929,11.929,11.876,11.929,2358,0
2014-02-13,11.962,11.967,11.876,11.891,16135,0
2014-02-14,11.954,12.034,11.81,12.028,6275,0
2014-02-18,11.945,12.082,11.945,12.052,36068,0
2014-02-19,11.899,11.967,11.863,11.929,10714,0
2014-02-20,11.869,12.019,11.869,12.019,8840,0
2014-02-21,12.012,12.082,12.006,12.006,29908,0
2014-02-24,11.962,12.082,11.962,12.072,7013,0
2014-02-25,12.082,12.193,12.019,12.072,18458,0
2014-02-26,11.974,12.216,11.974,12.193,5023,0
2014-02-27,12.232,12.247,12.087,12.247,7947,0
2014-02-28,12.232,12.268,12.126,12.14,15119,0
2014-03-03,12.118,12.239,12.052,12.052,6116,0
2014-03-04,12.019,12.307,11.945,12.307,45022,0
2014-03-05,12.337,12.337,12.104,12.314,13390,0
2014-03-06,12.314,12.345,11.945,12.006,29035,0
2014-03-07,11.974,12.072,11.929,11.929,16344,0
2014-03-10,11.869,12.006,11.779,11.909,24712,0
2014-03-11,11.99,12.058,11.891,11.899,20052,0
2014-03-12,11.863,11.945,11.77,11.77,13348,0
2014-03-13,11.719,11.758,11.597,11.642,52784,0
2014-03-14,11.703,11.909,11.492,11.619,19034,0
2014-03-17,11.65,11.68,11.482,11.536,15771,0
2014-03-18,11.482,11.612,11.482,11.597,13519,0
2014-03-19,11.619,11.665,11.507,11.619,16653,0
2014-03-20,11.552,11.605,11.477,11.567,11635,0
2014-03-21,11.56,11.597,11.482,11.514,16150,0
2014-03-24,11.482,11.725,11.477,11.56,39718,0
2014-03-25,11.65,11.739,11.56,11.694,21090,0
2014-03-26,11.665,11.954,11.665,11.764,26621,0
2014-03-27,11.712,11.748,11.59,11.694,15344,0
2014-03-28,11.658,11.658,11.552,11.552,17009,0
2014-03-31,11.552,11.552,11.446,11.456,28721,0
2014-04-01,11.417,11.642,11.417,11.628,80660,0
2014-04-02,11.636,11.673,11.552,11.673,8343,0
2014-04-03,11.688,11.688,11.424,11.446,27494,0
2014-04-04,11.492,11.605,11.461,11.552,52589,0
2014-04-07,11.514,11.612,11.446,11.446,54627,0
2014-04-08,11.507,11.514,11.437,11.492,16190,0
2014-04-09,11.507,11.529,11.477,11.492,9597,0
2014-04-10,11.529,11.552,11.437,11.437,15408,0
2014-04-11,11.446,11.507,11.417,11.456,9021,0
2014-04-14,11.437,11.456,11.401,11.401,9330,0
2014-04-15,11.401,11.401,11.332,11.356,19092,0
2014-04-16,11.424,11.424,11.34,11.363,8314,0
2014-04-17,11.34,11.401,11.34,11.401,8829,0
2014-04-21,11.356,11.401,11.34,11.363,11952,0
2014-04-22,11.34,11.424,11.34,11.385,33865,0
2014-04-23,11.417,11.437,11.385,11.437,35605,0
2014-04-24,11.562,11.631,11.555,11.569,9440,0
2014-04-25,11.609,11.609,11.584,11.6,6524,0
2014-04-28,11.623,11.662,11.623,11.655,7444,0
2014-04-29,11.717,11.746,11.67,11.71,11581,0
2014-04-30,11.763,11.763,11.631,11.738,22049,0
2014-05-01,11.723,11.769,11.71,11.769,10642,0
2014-05-02,11.756,11.756,11.746,11.756,16541,0
2014-05-05,11.746,11.816,11.631,11.67,14940,0
2014-05-06,11.717,11.938,11.685,11.783,14557,0
2014-05-07,11.793,11.793,11.67,11.71,16200,0
2014-05-08,11.763,11.957,11.756,11.948,24448,0
2014-05-09,12.109,12.216,11.962,12.085,55745,0
2014-05-12,12.124,12.262,12.023,12.216,33612,0
2014-05-13,12.278,12.309,12.185,12.21,12380,0
2014-05-14,12.21,12.309,11.916,11.931,30729,0
2014-05-15,11.984,11.984,11.831,11.893,29233,0
2014-05-16,11.763,11.856,11.662,11.71,28318,0
2014-05-19,11.778,11.877,11.717,11.746,18833,0
2014-05-20,11.756,11.793,11.692,11.717,11532,0
2014-05-21,11.731,11.847,11.731,11.801,12757,0
2014-05-22,11.856,11.856,11.783,11.801,14288,0
2014-05-23,11.856,11.856,11.763,11.763,18588,0
2014-05-27,11.831,11.831,11.717,11.756,22063,0
2014-05-28,11.864,11.877,11.756,11.831,32605,0
2014-05-29,11.847,11.847,11.763,11.763,9472,0
2014-05-30,11.81,11.81,11.638,11.638,15337,0
2014-06-02,11.679,11.7,11.646,11.67,10226,0
2014-06-03,11.638,11.723,11.638,11.662,10305,0
2014-06-04,11.717,11.763,11.623,11.685,25245,0
2014-06-05,11.67,11.71,11.67,11.71,11145,0
2014-06-06,11.763,11.763,11.692,11.738,13207,0
2014-06-09,11.801,11.801,11.655,11.731,19220,0
2014-06-10,11.778,11.823,11.756,11.81,19473,0
2014-06-11,11.801,11.801,11.67,11.778,27856,0
2014-06-12,11.823,11.823,11.746,11.763,11144,0
2014-06-13,11.731,11.783,11.71,11.71,13720,0
2014-06-16,11.763,11.763,11.679,11.71,22882,0
2014-06-17,11.717,11.746,11.662,11.692,16519,0
2014-06-18,11.7,11.738,11.67,11.71,8647,0
2014-06-19,11.685,11.71,11.662,11.692,20625,0
2014-06-20,11.662,11.769,11.662,11.756,22216,0
2014-06-23,11.731,11.746,11.71,11.71,5455,0
2014-06-24,11.738,11.864,11.731,11.778,14716,0
2014-06-25,11.746,11.769,11.71,11.71,31669,0
2014-06-26,11.717,11.746,11.71,11.738,8921,0
2014-06-27,11.717,11.746,11.679,11.685,30543,0
2014-06-30,11.746,11.901,11.692,11.763,8990,0
2014-07-01,11.856,11.856,11.778,11.778,10855,0
2014-07-02,11.783,11.783,11.71,11.731,14928,0
2014-07-03,11.746,11.763,11.731,11.731,2696,0
2014-07-07,11.71,11.783,11.71,11.717,26962,0
2014-07-08,11.756,11.763,11.7,11.71,22744,0
2014-07-09,11.685,11.717,11.685,11.685,4203,0
2014-07-10,11.562,11.723,11.562,11.655,31564,0
2014-07-11,11.655,11.685,11.631,11.67,8967,0
2014-07-14,11.67,11.738,11.655,11.655,8449,0
2014-07-15,11.7,11.7,11.638,11.692,10902,0
2014-07-16,11.731,11.823,11.685,11.738,21458,0
2014-07-17,11.756,11.856,11.71,11.756,9149,0
2014-07-18,11.81,11.856,11.746,11.756,4507,0
2014-07-21,11.738,11.816,11.717,11.783,5017,0
2014-07-22,11.783,11.901,11.769,11.869,12280,0
2014-07-23,11.801,11.901,11.655,11.679,18964,0
2014-07-24,11.685,11.931,11.679,11.931,12056,0
2014-07-25,11.994,11.994,11.831,11.864,33633,0
2014-07-28,11.856,12.171,11.856,12.079,30352,0
2014-07-29,12.01,12.01,11.893,11.916,12602,0
2014-07-30,11.97,12.017,11.911,11.958,4963,0
2014-07-31,11.986,12.459,11.911,12.333,38895,0
2014-08-01,12.254,12.371,12.043,12.043,26457,0
2014-08-04,12.301,12.301,11.986,11.986,12681,0
2014-08-05,11.996,12.017,11.939,11.939,14062,0
2014-08-06,12.043,12.043,11.911,11.911,18840,0
2014-08-07,11.869,12.017,11.869,11.916,9806,0
2014-08-08,11.916,11.916,11.901,11.901,7989,0
2014-08-11,11.911,12.033,11.911,12.011,4826,0
2014-08-12,12.043,12.064,11.958,12.051,27676,0
2014-08-13,12.043,12.051,11.911,11.97,12218,0
2014-08-14,11.958,12.175,11.958,12.175,29945,0
2014-08-15,12.269,12.278,12.153,12.175,54097,0
2014-08-18,12.246,12.497,12.207,12.262,40244,0
2014-08-19,12.333,12.356,12.184,12.269,35653,0
2014-08-20,12.269,12.294,12.184,12.254,12888,0
2014-08-21,12.254,12.333,12.191,12.333,7961,0
2014-08-22,12.269,12.309,12.214,12.214,11559,0
2014-08-25,12.333,12.333,12.121,12.175,15369,0
2014-08-26,12.175,12.262,12.058,12.064,8793,0
2014-08-27,12.043,12.184,12.043,12.129,13090,0
2014-08-28,12.111,12.191,12.088,12.191,14298,0
2014-08-29,12.111,12.111,11.986,12.033,28049,0
2014-09-02,12.003,12.286,12.003,12.214,15827,0
2014-09-03,12.026,12.167,11.939,12.167,12667,0
2014-09-04,11.986,12.106,11.986,11.986,33804,0
2014-09-05,12.003,12.064,11.923,11.923,25167,0
2014-09-08,11.901,11.931,11.846,11.901,24589,0
2014-09-09,11.978,12.043,11.876,11.958,21732,0
2014-09-10,12.017,12.073,11.958,12.051,17035,0
2014-09-11,12.033,12.033,11.949,11.978,7966,0
2014-09-12,11.97,12.097,11.939,11.996,35108,0
2014-09-15,11.996,11.996,11.782,11.799,30997,0
2014-09-16,11.822,11.931,11.822,11.916,24742,0
2014-09-17,12.017,12.136,11.978,12.129,24421,0
2014-09-18,12.058,12.073,11.978,12.003,25845,0
2014-09-19,12.058,12.111,11.901,11.958,30285,0
2014-09-22,12.051,12.2,12.011,12.083,37411,0
2014-09-23,12.111,12.121,12.064,12.073,10085,0
2014-09-24,12.058,12.238,12.058,12.083,21128,0
2014-09-25,12.167,12.175,12.106,12.167,15284,0
2014-09-26,12.175,12.184,12.143,12.175,4766,0
2014-09-29,12.167,12.175,12.083,12.097,18830,0
2014-09-30,12.058,12.064,12.011,12.058,13208,0
2014-10-01,12.129,12.16,12.058,12.106,10234,0
2014-10-02,12.106,12.175,12.064,12.16,9359,0
2014-10-03,12.097,12.175,12.097,12.167,9418,0
2014-10-06,12.033,12.175,12.033,12.167,17513,0
2014-10-07,12.073,12.175,12.064,12.167,7985,0
2014-10-08,12.088,12.175,12.073,12.175,39781,0
2014-10-09,12.136,12.167,12.026,12.058,33692,0
2014-10-10,12.017,12.083,11.901,11.949,23570,0
2014-10-13,12.033,12.033,11.939,11.958,10041,0
2014-10-14,12.017,12.121,12.017,12.026,25924,0
2014-10-15,12.026,12.097,12.017,12.058,32527,0
2014-10-16,12.064,12.16,12.033,12.121,13933,0
2014-10-17,12.073,12.136,12.073,12.129,3604,0
2014-10-20,12.167,12.175,12.106,12.175,29478,0
2014-10-21,12.223,12.278,12.143,12.238,17345,0
2014-10-22,12.175,12.175,12.129,12.167,20194,0
2014-10-23,12.106,12.286,12.106,12.167,6078,0
2014-10-24,12.167,12.175,12.097,12.121,14956,0
2014-10-27,12.167,12.175,12.136,12.167,10329,0
2014-10-28,12.16,12.175,12.106,12.175,17807,0
2014-10-29,12.111,12.175,12.106,12.143,21982,0
2014-10-30,12.297,12.458,12.224,12.416,15573,0
2014-10-31,12.433,12.505,12.352,12.409,9750,0
2014-11-03,12.48,12.48,12.377,12.386,7815,0
2014-11-04,12.337,12.337,12.216,12.337,14754,0
2014-11-05,12.28,12.416,12.28,12.416,28041,0
2014-11-06,12.337,12.416,12.337,12.409,16127,0
2014-11-07,12.425,12.577,12.416,12.568,17985,0
2014-11-10,12.528,12.568,12.505,12.553,13608,0
2014-11-11,12.528,12.769,12.528,12.743,31832,0
2014-11-12,12.753,12.753,12.577,12.617,5056,0
2014-11-13,12.609,12.779,12.544,12.704,26298,0
2014-11-14,12.808,12.808,12.553,12.736,48551,0
2014-11-17,12.801,12.921,12.73,12.882,43958,0
2014-11-18,12.849,12.896,12.633,12.826,20114,0
2014-11-19,12.769,12.912,12.704,12.849,11267,0
2014-11-20,12.834,12.834,12.665,12.688,8892,0
2014-11-21,12.753,12.753,12.521,12.577,9942,0
2014-11-24,12.648,12.688,12.513,12.617,14186,0
2014-11-25,12.696,12.696,12.656,12.683,5689,0
2014-11-26,12.592,12.779,12.505,12.688,14767,0
2014-11-28,12.505,12.577,12.458,12.496,27345,0
2014-12-01,12.496,12.528,12.433,12.528,20711,0
2014-12-02,12.553,12.665,12.528,12.553,21332,0
2014-12-03,12.683,12.779,12.665,12.779,16937,0
2014-12-04,12.665,12.769,12.617,12.769,5106,0
2014-12-05,12.688,12.688,12.487,12.568,10720,0
2014-12-08,12.633,12.656,12.553,12.648,10614,0
2014-12-09,12.656,12.73,12.505,12.544,15158,0
2014-12-10,12.474,12.665,12.416,12.474,26044,0
2014-12-11,12.425,12.609,12.425,12.609,24507,0
2014-12-12,12.505,12.639,12.48,12.537,8503,0
2014-12-15,12.521,12.639,12.496,12.6,23263,0
2014-12-16,12.592,12.617,12.474,12.537,15195,0
2014-12-17,12.496,12.688,12.496,12.683,13606,0
2014-12-18,12.665,12.722,12.592,12.722,25035,0
2014-12-19,12.617,12.736,12.617,12.639,19419,0
2014-12-22,12.665,12.761,12.592,12.592,22614,0
2014-12-23,12.537,12.761,12.528,12.592,36118,0
2014-12-24,12.592,12.609,12.528,12.528,5637,0
2014-12-26,12.537,12.753,12.537,12.537,9779,0
2014-12-29,12.789,12.929,12.659,12.726,7769,0
2014-12-30,12.978,13,12.69,12.895,17312,0
2014-12-31,12.89,12.978,12.783,12.978,10331,0
2015-01-02,12.871,13.049,12.684,12.684,13789,0
2015-01-05,12.668,12.912,12.659,12.757,20350,0
2015-01-06,12.846,13.043,12.823,12.832,49026,0
2015-01-07,12.797,13.149,12.789,13.049,40539,0
2015-01-08,13.125,13.263,12.96,13.018,36128,0
2015-01-09,12.988,13.049,12.757,12.775,13147,0
2015-01-12,12.969,12.995,12.765,12.814,9726,0
2015-01-13,12.839,13.198,12.775,12.823,22659,0
2015-01-14,12.823,12.988,12.783,12.929,8650,0
2015-01-15,12.871,13.149,12.871,13.107,17943,0
2015-01-16,13.231,13.346,12.969,13.191,33517,0
2015-01-20,13.346,13.543,13.222,13.387,47246,0
2015-01-21,13.312,13.32,12.912,13.134,20070,0
2015-01-22,13.191,13.191,13.058,13.093,8512,0
2015-01-23,13.043,13.149,12.96,13.142,10912,0
2015-01-26,13,13.395,12.988,13.027,42458,0
2015-01-27,12.978,13.107,12.912,12.929,16988,0
2015-01-28,13.009,13.067,12.92,13.043,19044,0
2015-01-29,12.92,13.037,12.92,12.988,6320,0
2015-01-30,12.988,13.067,12.912,12.988,22504,0
2015-02-02,12.944,12.988,12.912,12.912,16697,0
2015-02-03,12.903,12.988,12.903,12.92,20257,0
2015-02-04,12.988,12.988,12.944,12.944,9017,0
2015-02-05,12.978,12.988,12.92,12.978,29046,0
2015-02-06,12.96,12.978,12.944,12.96,3633,0
2015-02-09,12.988,12.988,12.944,12.978,9456,0
2015-02-10,12.988,13.049,12.952,12.952,8866,0
2015-02-11,12.952,12.969,12.92,12.944,16766,0
2015-02-12,12.944,12.988,12.944,12.978,16837,0
2015-02-13,12.988,13.018,12.969,13.018,13929,0
2015-02-17,12.952,12.988,12.863,12.863,22087,0
2015-02-18,12.871,12.92,12.863,12.871,17621,0
2015-02-19,12.929,12.944,12.783,12.944,14472,0
2015-02-20,12.871,12.988,12.839,12.952,11167,0
2015-02-23,13.027,13.058,12.895,12.988,23623,0
2015-02-24,13.058,13.142,13,13.076,20092,0
2015-02-25,13.086,13.214,13.086,13.198,29531,0
2015-02-26,13.191,13.206,13.107,13.191,13065,0
2015-02-27,13.222,13.222,13.099,13.222,13800,0
2015-03-02,13.134,13.222,13.134,13.156,15183,0
2015-03-03,13.116,13.182,13.086,13.086,10651,0
2015-03-04,13.134,13.149,13.037,13.142,18610,0
2015-03-05,13.043,13.149,12.988,13,14572,0
2015-03-06,12.92,13.043,12.912,12.944,31100,0
2015-03-09,12.995,13.142,12.92,12.988,13222,0
2015-03-10,13.058,13.058,12.929,12.929,13344,0
2015-03-11,13.043,13.043,12.863,12.929,14448,0
2015-03-12,12.881,12.988,12.881,12.903,10897,0
2015-03-13,12.903,12.988,12.839,12.939,23143,0
2015-03-16,12.903,13.231,12.881,13.009,24977,0
2015-03-17,13,13,12.89,12.952,31957,0
2015-03-18,13,13,12.871,12.944,13959,0
2015-03-19,12.912,13.049,12.903,13,25223,0
2015-03-20,13.125,13.191,13.043,13.076,15305,0
2015-03-23,13.093,13.093,12.903,13.086,17144,0
2015-03-24,13.043,13.043,12.944,12.978,6733,0
2015-03-25,12.96,13.037,12.881,12.92,12858,0
2015-03-26,12.881,12.929,12.757,12.765,51669,0
2015-03-27,12.748,12.846,12.684,12.757,21427,0
2015-03-30,12.708,12.823,12.569,12.627,43957,0
2015-03-31,12.668,12.748,12.586,12.69,22739,0
2015-04-01,12.69,12.806,12.684,12.74,11143,0
2015-04-02,12.765,12.797,12.659,12.716,18243,0
2015-04-06,12.863,12.863,12.716,12.775,31588,0
2015-04-07,12.839,12.92,12.814,12.863,14827,0
2015-04-08,12.92,12.92,12.823,12.863,10529,0
2015-04-09,12.863,12.969,12.846,12.855,11642,0
2015-04-10,12.823,12.89,12.684,12.748,35753,0
2015-04-13,12.748,12.881,12.716,12.716,15551,0
2015-04-14,12.814,12.929,12.814,12.823,23998,0
2015-04-15,12.775,12.96,12.775,12.823,43911,0
2015-04-16,12.846,12.863,12.797,12.814,11312,0
2015-04-17,12.783,12.783,12.668,12.726,10529,0
2015-04-20,12.789,12.944,12.789,12.89,21256,0
2015-04-21,12.855,13.043,12.855,12.939,23315,0
2015-04-22,12.944,13.206,12.863,13.107,32213,0
2015-04-23,13.043,13.067,12.939,13.067,29632,0
2015-04-24,13.018,13.067,12.988,13.049,7335,0
2015-04-27,12.988,13.043,12.839,12.952,25101,0
2015-04-28,12.988,13.086,12.89,13.067,14814,0
2015-04-29,12.868,13.266,12.868,13.266,16221,0
2015-04-30,13.108,13.334,13.036,13.31,16702,0
2015-05-01,13.3,13.3,13.15,13.15,10693,0
2015-05-04,13.185,13.266,13.144,13.209,23550,0
2015-05-05,13.217,13.226,13.126,13.209,15860,0
2015-05-06,13.217,13.234,13.076,13.117,14935,0
2015-05-07,13.067,13.209,13.067,13.1,11547,0
2015-05-08,13.058,13.234,13.058,13.217,4565,0
2015-05-11,13.217,13.217,13,13.108,18623,0
2015-05-12,13.185,13.185,12.958,13.176,18891,0
2015-05-13,13,13.117,12.994,13.117,6609,0
2015-05-14,13.144,13.35,13.135,13.35,25351,0
2015-05-15,13.424,13.466,13.209,13.394,46254,0
2015-05-18,13.394,13.475,13.2,13.415,43172,0
2015-05-19,13.244,13.516,13.2,13.344,21266,0
2015-05-20,13.36,13.516,13.317,13.317,21626,0
2015-05-21,13.234,13.374,13.167,13.25,14417,0
2015-05-22,13.217,13.41,13.217,13.324,3484,0
2015-05-26,13.31,13.41,13.194,13.41,10415,0
2015-05-27,13.41,13.534,13.185,13.41,42293,0
2015-05-28,13.334,13.434,13.275,13.36,11404,0
2015-05-29,13.324,13.394,13.167,13.217,24268,0
2015-06-01,13.209,13.367,13.2,13.259,4464,0
2015-06-02,13.35,13.35,13.2,13.266,8663,0
2015-06-03,13.31,13.374,13.158,13.275,14537,0
2015-06-04,13.3,13.3,13.217,13.259,5885,0
2015-06-05,13.3,13.344,13.2,13.234,9251,0
2015-06-08,13.194,13.234,13.194,13.2,12134,0
2015-06-09,13.194,13.3,13.194,13.294,13643,0
2015-06-10,13.284,13.525,13.284,13.466,21239,0
2015-06-11,13.444,13.45,13.294,13.36,27546,0
2015-06-12,13.394,13.394,13.259,13.266,12975,0
2015-06-15,13.275,13.31,13.194,13.217,20544,0
2015-06-16,13.194,13.324,13.167,13.167,17780,0
2015-06-17,13.209,13.234,13.108,13.158,31116,0
2015-06-18,13.234,13.334,13.194,13.2,14058,0
2015-06-19,13.226,13.324,13.158,13.167,14417,0
2015-06-22,13.2,13.226,13.185,13.2,9493,0
2015-06-23,13.167,13.25,13.15,13.25,22211,0
2015-06-24,13.259,13.284,13.176,13.185,10934,0
2015-06-25,13.167,13.217,13.108,13.117,6847,0
2015-06-26,13.234,13.3,13.117,13.234,15257,0
2015-06-29,13.226,13.344,13.217,13.294,12975,0
2015-06-30,13.294,13.459,13.217,13.374,33345,0
2015-07-01,13.41,13.45,13.36,13.374,16702,0
2015-07-02,13.374,13.45,13.334,13.394,21023,0
2015-07-06,13.45,13.501,13.334,13.45,18863,0
2015-07-07,13.501,13.85,13.4,13.424,21023,0
2015-07-08,13.4,13.525,13.209,13.484,24388,0
2015-07-09,13.525,13.792,13.334,13.434,35322,0
2015-07-10,13.4,13.657,13.344,13.384,10812,0
2015-07-13,13.699,13.934,13.41,13.593,8050,0
2015-07-14,13.685,13.685,13.424,13.475,14043,0
2015-07-15,13.45,13.484,13.444,13.459,14073,0
2015-07-16,13.508,13.508,13.4,13.434,6847,0
2015-07-17,13.4,13.4,13.226,13.35,8050,0
2015-07-20,13.374,13.566,13.294,13.516,9493,0
2015-07-21,13.459,13.508,13.36,13.4,37365,0
2015-07-22,13.36,13.493,13.36,13.41,14657,0
2015-07-23,13.543,13.757,13.434,13.716,25709,0
2015-07-24,13.666,13.757,13.575,13.666,23187,0
2015-07-27,13.734,13.792,13.649,13.766,19343,0
2015-07-28,13.749,13.942,13.734,13.816,18022,0
2015-07-29,13.776,13.858,13.575,13.616,27151,0
2015-07-30,13.625,13.905,13.625,13.745,16865,0
2015-07-31,13.897,14.092,13.745,13.897,5190,0
2015-08-03,13.82,13.82,13.667,13.676,14207,0
2015-08-04,13.65,13.718,13.592,13.65,11441,0
2015-08-05,13.709,13.737,13.491,13.549,11321,0
2015-08-06,13.542,13.82,13.523,13.565,10419,0
2015-08-07,13.565,13.694,13.481,13.694,32081,0
2015-08-10,13.667,13.686,13.507,13.616,7666,0
2015-08-11,13.694,13.838,13.592,13.76,27592,0
2015-08-12,13.802,13.82,13.532,13.658,54961,0
2015-08-13,13.676,13.83,13.556,13.65,27246,0
2015-08-14,13.751,13.956,13.635,13.643,64750,0
2015-08-17,13.788,13.956,13.616,13.709,53783,0
2015-08-18,13.667,13.779,13.592,13.616,19224,0
2015-08-19,13.616,13.65,13.616,13.616,2713,0
2015-08-20,13.635,13.65,13.447,13.549,17574,0
2015-08-21,13.481,13.616,13.167,13.447,26066,0
2015-08-24,13.158,13.523,12.946,13.354,32592,0
2015-08-25,13.287,13.44,13.287,13.346,12972,0
2015-08-26,13.176,13.338,13.176,13.268,19342,0
2015-08-27,13.405,13.565,13.396,13.421,36089,0
2015-08-28,13.514,13.65,13.447,13.514,19816,0
2015-08-31,13.565,13.676,13.405,13.6,5071,0
2015-09-01,13.728,13.728,13.565,13.574,19577,0
2015-09-02,13.686,13.769,13.565,13.728,31843,0
2015-09-03,13.802,13.939,13.802,13.888,14979,0
2015-09-04,13.939,13.939,13.658,13.881,11910,0
2015-09-08,13.82,13.82,13.616,13.676,11795,0
2015-09-09,13.65,13.861,13.65,13.7,32432,0
2015-09-10,13.76,13.838,13.76,13.83,3252,0
2015-09-11,13.853,13.973,13.769,13.847,6133,0
2015-09-14,13.81,13.81,13.728,13.76,15332,0
2015-09-15,13.718,13.81,13.643,13.81,14007,0
2015-09-16,13.643,13.861,13.635,13.7,9436,0
2015-09-17,13.737,13.83,13.686,13.788,10762,0
2015-09-18,13.643,13.802,13.616,13.65,15449,0
2015-09-21,13.542,13.737,13.481,13.481,22291,0
2015-09-22,13.556,13.718,13.523,13.709,20166,0
2015-09-23,13.737,13.737,13.592,13.658,10144,0
2015-09-24,13.709,13.922,13.592,13.81,23366,0
2015-09-25,14.05,14.05,13.81,13.888,4483,0
2015-09-28,13.861,13.871,13.625,13.728,12736,0
2015-09-29,13.7,13.83,13.676,13.81,20640,0
2015-09-30,13.853,13.861,13.737,13.81,20877,0
2015-10-01,13.847,13.861,13.76,13.847,19697,0
2015-10-02,13.737,13.853,13.709,13.751,14271,0
2015-10-05,13.871,13.881,13.737,13.871,29056,0
2015-10-06,13.847,13.861,13.751,13.769,24769,0
2015-10-07,13.847,13.861,13.7,13.847,20288,0
2015-10-08,13.888,14.066,13.888,14.023,28307,0
2015-10-09,14.023,14.074,13.973,14.074,21349,0
2015-10-12,14.066,14.109,13.871,14.101,19509,0
2015-10-13,14.092,14.159,14.084,14.159,16394,0
2015-10-14,14.194,14.245,14.125,14.228,17337,0
2015-10-15,14.269,14.413,14.228,14.389,44111,0
2015-10-16,14.371,14.464,14.337,14.464,16748,0
2015-10-19,14.413,14.49,14.355,14.413,21492,0
2015-10-20,14.464,14.49,14.38,14.38,17044,0
2015-10-21,14.448,14.582,14.413,14.464,28071,0
2015-10-22,14.633,14.847,14.448,14.653,57201,0
2015-10-23,14.618,14.659,14.422,14.574,23117,0
2015-10-26,14.532,14.602,14.337,14.347,20995,0
2015-10-27,14.296,14.371,14.245,14.286,14743,0
2015-10-28,14.254,14.558,14.254,14.43,13209,0
2015-10-29,14.558,14.653,14.371,14.49,47413,0
2015-10-30,14.499,14.541,14.456,14.499,13447,0
2015-11-02,14.619,14.619,14.411,14.551,11734,0
2015-11-03,14.499,14.671,14.463,14.463,15760,0
2015-11-04,14.463,14.507,14.344,14.353,23757,0
2015-11-05,14.411,14.447,14.344,14.387,13790,0
2015-11-06,14.463,14.662,14.265,14.533,37081,0
2015-11-09,14.559,14.636,14.439,14.542,23562,0
2015-11-10,14.499,14.922,14.499,14.688,37196,0
2015-11-11,14.698,14.766,14.678,14.759,4750,0
2015-11-12,14.792,15.016,14.759,14.973,40672,0
2015-11-13,15.051,15.189,14.826,14.826,44495,0
2015-11-16,14.981,15.214,14.826,15.042,35919,0
2015-11-17,15.06,15.189,14.834,15.094,43917,0
2015-11-18,15.138,15.44,15.12,15.293,49362,0
2015-11-19,15.284,15.284,14.906,15.233,33024,0
2015-11-20,15.103,15.103,14.957,14.981,25840,0
2015-11-23,14.973,15.025,14.854,14.861,24912,0
2015-11-24,14.844,14.886,14.567,14.714,25609,0
2015-11-25,14.73,14.782,14.636,14.775,25840,0
2015-11-27,14.678,14.854,14.628,14.662,13906,0
2015-11-30,14.576,14.678,14.551,14.628,9385,0
2015-12-01,14.628,15.06,14.628,14.922,21253,0
2015-12-02,14.826,14.964,14.75,14.766,30587,0
2015-12-03,14.809,14.809,14.542,14.636,93234,0
2015-12-04,14.74,14.834,14.584,14.662,12630,0
2015-12-07,14.656,14.75,14.542,14.722,28156,0
2015-12-08,14.698,14.834,14.551,14.698,29417,0
2015-12-09,14.792,14.792,14.698,14.722,27694,0
2015-12-10,14.714,14.714,14.628,14.636,20278,0
2015-12-11,14.628,14.636,14.292,14.335,68829,0
2015-12-14,14.463,14.463,13.99,14.067,48360,0
2015-12-15,14.075,14.308,14.023,14.023,29895,0
2015-12-16,14.405,14.584,14.033,14.542,24102,0
2015-12-17,14.646,14.834,14.378,14.834,38819,0
2015-12-18,14.981,14.981,14.714,14.826,28622,0
2015-12-21,14.861,15.033,14.854,15.033,26072,0
2015-12-22,15.068,15.241,15.042,15.197,15527,0
2015-12-23,15.138,15.138,14.906,15.042,22130,0
2015-12-24,14.964,15.138,14.714,15.138,17426,0
2015-12-28,15.138,15.189,15.111,15.138,9161,0
2015-12-29,15.321,15.455,14.987,15.208,21146,0
2015-12-30,15.251,15.672,15.208,15.426,18556,0
2015-12-31,15.349,15.409,15.145,15.145,3587,0
2016-01-04,15.067,15.341,14.987,15.182,12655,0
2016-01-05,15.235,15.329,15.049,15.243,12726,0
2016-01-06,15.172,15.445,15.172,15.278,10712,0
2016-01-07,15.304,15.304,15.19,15.269,3964,0
2016-01-08,15.172,15.265,15.093,15.093,16239,0
2016-01-11,14.865,15.111,14.865,15.006,16524,0
2016-01-12,15.191,15.278,14.821,15.163,30905,0
2016-01-13,15.145,15.145,14.926,15.04,9611,0
2016-01-14,15.006,15.304,14.926,15.287,37865,0
2016-01-15,15.032,15.191,14.954,15.067,60113,0
2016-01-19,15.321,15.321,14.997,15.321,47720,0
2016-01-20,15.278,15.278,14.997,15.26,49408,0
2016-01-21,15.172,15.24,14.752,14.769,60500,0
2016-01-22,14.575,14.656,14.136,14.593,68124,0
2016-01-25,14.426,14.679,14.277,14.555,38458,0
2016-01-26,14.636,14.926,14.496,14.691,33917,0
2016-01-27,14.61,14.656,14.453,14.513,9367,0
2016-01-28,14.663,14.679,14.47,14.656,13102,0
2016-01-29,14.646,14.716,14.435,14.435,23516,0
2016-02-01,14.531,14.531,14.285,14.417,57421,0
2016-02-02,14.4,14.583,14.146,14.579,42359,0
2016-02-03,14.33,14.479,14.189,14.356,15668,0
2016-02-04,14.566,14.593,14.304,14.388,17753,0
2016-02-05,14.382,14.4,14.207,14.267,17162,0
2016-02-08,14.426,14.656,14.267,14.348,14114,0
2016-02-09,14.496,14.61,14.356,14.47,16708,0
2016-02-10,14.479,14.637,14.479,14.575,10236,0
2016-02-11,14.522,14.522,14.252,14.33,22644,0
2016-02-12,14.311,14.453,14.259,14.391,24091,0
2016-02-16,14.4,14.4,14.267,14.285,20352,0
2016-02-17,14.575,14.752,14.146,14.154,22515,0
2016-02-18,14.348,14.488,14.136,14.304,18589,0
2016-02-19,14.32,14.479,14.181,14.4,11093,0
2016-02-22,14.338,14.382,14.277,14.277,14153,0
2016-02-23,14.382,14.382,14.102,14.304,18442,0
2016-02-24,14.207,14.61,14.127,14.391,48286,0
2016-02-25,14.391,14.76,14.154,14.47,31933,0
2016-02-26,14.593,14.752,14.267,14.732,9886,0
2016-02-29,14.724,14.797,14.295,14.603,17682,0
2016-03-01,14.603,14.672,14.427,14.55,6598,0
2016-03-02,14.461,14.865,14.435,14.593,8455,0
2016-03-03,14.626,15.163,14.626,15.049,27924,0
2016-03-04,15.049,15.049,14.87,14.928,4895,0
2016-03-07,15.076,15.076,14.76,14.85,11668,0
2016-03-08,15.076,15.19,14.912,15.19,15340,0
2016-03-09,15.19,15.19,15.102,15.19,16818,0
2016-03-10,14.929,15.172,14.918,15.145,3759,0
2016-03-11,15.182,15.339,15.119,15.182,17128,0
2016-03-14,15.155,15.296,15.155,15.287,12484,0
2016-03-15,15.402,15.402,15.145,15.155,12874,0
2016-03-16,15.301,15.301,15.155,15.269,6191,0
2016-03-17,15.173,15.278,15.058,15.138,11973,0
2016-03-18,15.32,15.339,15.058,15.069,11404,0
2016-03-21,15.198,15.321,15.19,15.321,6357,0
2016-03-22,15.163,15.278,15.111,15.26,16304,0
2016-03-23,15.014,15.251,14.926,15.049,20428,0
2016-03-24,15.067,15.076,15.014,15.014,9318,0
2016-03-28,14.944,15.278,14.926,15.172,15542,0
2016-03-29,15.163,15.278,14.926,14.987,14908,0
2016-03-30,14.934,15.216,14.926,14.934,32481,0
2016-03-31,14.934,15.102,14.926,14.934,24299,0
2016-04-01,15.055,15.085,14.996,15.022,7834,0
2016-04-04,14.934,15.032,14.821,14.926,20348,0
2016-04-05,14.979,14.979,14.795,14.813,10061,0
2016-04-06,14.987,14.987,14.87,14.901,13965,0
2016-04-07,14.901,15.049,14.901,15.049,8582,0
2016-04-08,14.961,15.067,14.961,15.067,2762,0
2016-04-11,14.971,15.129,14.948,15.111,9528,0
2016-04-12,15.169,15.235,15.016,15.235,15239,0
2016-04-13,15.135,15.296,15.135,15.296,13521,0
2016-04-14,15.296,15.296,15.198,15.269,12191,0
2016-04-15,15.169,15.278,15.102,15.251,5223,0
2016-04-18,15.275,15.275,15.091,15.129,14512,0
2016-04-19,14.954,15.269,14.954,15.163,10024,0
2016-04-20,15.245,15.245,14.979,15.145,5121,0
2016-04-21,15.296,15.296,14.903,14.931,14332,0
2016-04-22,15.067,15.067,14.814,14.899,8417,0
2016-04-25,15.12,15.542,15.12,15.542,22794,0
2016-04-26,15.542,15.559,15.198,15.542,24930,0
2016-04-27,15.551,15.551,15.163,15.313,11288,0
2016-04-28,15.313,15.502,15.304,15.398,4916,0
2016-04-29,15.516,15.536,15.233,15.296,15455,0
2016-05-02,15.296,15.546,15.28,15.456,6359,0
2016-05-03,15.358,15.526,15.33,15.526,5140,0
2016-05-04,15.472,15.649,15.009,15.072,34666,0
2016-05-05,15.188,15.295,15.054,15.098,13929,0
2016-05-06,15.01,15.277,15.01,15.257,9628,0
2016-05-09,15.045,15.304,15.045,15.304,8196,0
2016-05-10,15.242,15.821,15.136,15.723,30883,0
2016-05-11,15.858,15.858,15.375,15.536,7294,0
2016-05-12,15.819,15.982,15.379,15.92,22952,0
2016-05-13,16.125,16.513,15.813,16.1,41670,0
2016-05-16,16.161,16.35,15.715,15.777,65529,0
2016-05-17,15.751,15.76,15.366,15.472,19827,0
2016-05-18,15.296,15.482,15.296,15.35,4242,0
2016-05-19,15.546,15.556,15.296,15.403,11453,0
2016-05-20,15.403,15.403,15.313,15.403,18000,0
2016-05-23,15.403,16.045,15.35,15.698,16366,0
2016-05-24,15.516,15.813,15.516,15.6,10616,0
2016-05-25,15.742,15.742,15.384,15.482,19950,0
2016-05-26,15.502,15.678,15.492,15.678,8673,0
2016-05-27,15.678,15.678,15.51,15.51,14975,0
2016-05-31,16.063,16.063,15.662,15.805,25711,0
2016-06-01,16.019,16.019,15.654,15.849,18649,0
2016-06-02,15.698,15.858,15.403,15.448,14837,0
2016-06-03,15.457,16.045,15.457,15.654,11289,0
2016-06-06,16.081,16.35,15.516,15.76,35643,0
2016-06-07,16.019,16.072,15.744,15.768,24474,0
2016-06-08,15.813,16.009,15.754,15.982,8096,0
2016-06-09,15.903,15.938,15.758,15.889,7471,0
2016-06-10,15.867,15.982,15.813,15.982,5994,0
2016-06-13,15.786,16.072,15.756,15.895,14490,0
2016-06-14,15.893,15.992,15.751,15.751,10387,0
2016-06-15,15.768,15.989,15.457,15.457,19757,0
2016-06-16,15.464,15.502,15.206,15.277,38956,0
2016-06-17,15.295,15.419,15.233,15.304,14116,0
2016-06-20,15.428,15.509,15.214,15.277,11218,0
2016-06-21,15.357,16.081,15.205,15.831,46114,0
2016-06-22,15.875,15.992,15.482,15.662,9338,0
2016-06-23,15.546,15.798,15.495,15.751,16105,0
2016-06-24,15.482,16.081,15.286,15.893,11677,0
2016-06-27,15.482,15.502,15.388,15.502,6926,0
2016-06-28,15.536,16.17,15.536,15.885,13815,0
2016-06-29,16.036,16.17,15.872,16.161,16239,0
2016-06-30,16.439,16.439,16.046,16.055,6049,0
2016-07-01,16.26,16.421,15.982,16.411,7946,0
2016-07-05,16.357,16.357,15.875,16.028,7645,0
2016-07-06,16.35,16.439,15.992,16.206,25827,0
2016-07-07,16.258,16.258,16.009,16.214,9209,0
2016-07-08,16.019,16.081,15.608,15.881,31011,0
2016-07-11,15.751,15.822,15.678,15.698,26216,0
2016-07-12,15.911,15.911,15.57,15.875,43335,0
2016-07-13,16.26,16.366,15.875,16.098,8921,0
2016-07-14,16.391,16.391,15.965,15.982,11697,0
2016-07-15,16.341,16.439,15.938,16.306,9635,0
2016-07-18,16.336,16.336,15.975,16.263,10377,0
2016-07-19,16.144,16.429,16.144,16.429,6364,0
2016-07-20,16.421,16.448,16.242,16.43,18302,0
2016-07-21,16.358,16.358,16.161,16.162,2429,0
2016-07-22,16.395,16.42,16.081,16.331,8364,0
2016-07-25,16.168,16.252,16.067,16.252,18560,0
2016-07-26,16.135,16.252,16.064,16.252,12677,0
2016-07-27,16.144,16.247,16.057,16.077,9744,0
2016-07-28,16.345,16.361,16.181,16.236,7014,0
2016-07-29,16.171,16.436,16.163,16.436,28095,0
2016-08-01,16.446,16.446,16.326,16.436,7828,0
2016-08-02,16.336,16.446,16.271,16.271,5725,0
2016-08-03,16.381,16.446,16.293,16.293,7063,0
2016-08-04,16.436,16.446,16.411,16.446,6448,0
2016-08-05,16.446,16.6,16.345,16.562,6723,0
2016-08-08,16.59,16.717,16.59,16.7,12303,0
2016-08-09,16.708,17.207,16.517,16.927,20675,0
2016-08-10,17.026,17.407,16.958,17.153,18777,0
2016-08-11,17.262,17.789,17.127,17.689,23008,0
2016-08-12,17.926,17.953,17.353,17.616,72661,0
2016-08-15,17.644,17.831,17.221,17.699,25352,0
2016-08-16,17.282,17.711,17.272,17.398,31067,0
2016-08-17,17.307,17.889,17.262,17.616,22614,0
2016-08-18,17.553,17.716,17.343,17.462,13569,0
2016-08-19,17.443,17.747,17.443,17.498,3188,0
2016-08-22,17.616,17.716,17.39,17.435,13059,0
2016-08-23,17.553,17.597,17.343,17.343,14602,0
2016-08-24,17.343,17.352,17.062,17.198,14228,0
2016-08-25,17.212,17.44,17.148,17.255,18105,0
2016-08-26,17.282,17.472,16.971,17.349,13214,0
2016-08-29,17.328,17.435,17.09,17.262,15826,0
2016-08-30,17.253,17.348,16.971,16.99,15565,0
2016-08-31,17.035,17.49,17.035,17.107,32334,0
2016-09-01,17.172,17.526,16.999,17.526,23786,0
2016-09-02,17.172,17.491,17.172,17.397,19288,0
2016-09-06,17.544,17.544,17.09,17.253,11334,0
2016-09-07,17.327,17.335,17.217,17.27,8551,0
2016-09-08,17.262,17.335,17.207,17.243,20635,0
2016-09-09,17.181,17.327,17.181,17.243,23288,0
2016-09-12,17.127,17.335,16.971,16.971,28760,0
2016-09-13,16.88,17.227,16.446,16.581,29936,0
2016-09-14,16.536,16.681,15.9,15.955,19211,0
2016-09-15,15.99,16.436,15.99,16.009,14938,0
2016-09-16,15.99,16.126,15.626,15.626,23074,0
2016-09-19,15.491,15.755,15.336,15.426,50200,0
2016-09-20,15.771,15.888,15.536,15.536,20331,0
2016-09-21,15.781,15.898,15.656,15.736,12950,0
2016-09-22,15.817,15.855,15.355,15.481,26621,0
2016-09-23,15.436,15.446,15.2,15.446,22962,0
2016-09-26,15.464,15.464,15.245,15.363,13113,0
2016-09-27,15.263,15.401,15.263,15.355,24843,0
2016-09-28,15.263,15.49,15.263,15.376,18975,0
2016-09-29,15.496,15.78,15.281,15.691,22192,0
2016-09-30,15.681,15.9,15.509,15.591,11302,0
2016-10-03,15.609,15.792,15.609,15.664,9372,0
2016-10-04,15.656,15.807,15.646,15.664,8328,0
2016-10-05,15.563,15.682,15.563,15.636,2107,0
2016-10-06,15.701,15.707,15.627,15.666,7835,0
2016-10-07,15.757,15.89,15.591,15.863,5429,0
2016-10-10,15.863,15.89,15.717,15.89,13941,0
2016-10-11,15.855,16.226,15.672,16.19,15238,0
2016-10-12,16.262,16.394,16.245,16.3,3703,0
2016-10-13,16.245,16.245,15.909,15.933,8386,0
2016-10-14,15.972,16.023,15.717,16.023,9522,0
2016-10-17,16.097,16.244,15.845,15.954,9013,0
2016-10-18,16.009,16.287,15.855,15.863,6508,0
2016-10-19,16.257,16.257,15.863,16.093,6147,0
2016-10-20,16.355,16.394,15.863,15.872,8571,0
2016-10-21,15.926,15.945,15.855,15.918,6282,0
2016-10-24,16.099,16.099,15.817,15.852,4385,0
2016-10-25,15.935,15.935,15.716,15.755,21234,0
2016-10-26,15.855,15.9,15.54,15.601,9556,0
2016-10-27,15.626,15.716,15.536,15.612,9998,0
2016-10-28,16.035,16.055,15.446,15.581,16678,0
2016-10-31,15.701,15.902,15.363,15.446,7931,0
2016-11-01,15.455,15.801,15.455,15.516,6822,0
2016-11-02,15.446,15.792,15.082,15.137,23855,0
2016-11-03,15.09,15.237,15.016,15.081,10733,0
2016-11-04,15.333,15.333,15.157,15.22,4199,0
2016-11-07,15.229,15.468,15.21,15.303,18600,0
2016-11-08,15.275,15.396,15.083,15.31,11283,0
2016-11-09,15.104,15.405,15.032,15.375,16249,0
2016-11-10,15.358,15.372,15.108,15.292,8683,0
2016-11-11,15.405,15.405,15.327,15.327,1509,0
2016-11-14,15.358,15.374,15.266,15.275,10089,0
2016-11-15,15.269,15.405,15.035,15.386,28435,0
2016-11-16,15.22,15.307,14.998,14.998,18753,0
2016-11-17,15.007,15.396,14.988,15.118,21926,0
2016-11-18,15.266,15.951,15.036,15.748,33828,0
2016-11-21,15.951,16.553,15.127,15.752,47586,0
2016-11-22,15.834,15.867,15.59,15.59,9925,0
2016-11-23,15.053,15.468,15.053,15.173,11371,0
2016-11-25,15.099,15.554,15.016,15.044,11094,0
2016-11-28,15.09,15.247,15.035,15.035,22934,0
2016-11-29,15.072,15.266,14.84,14.914,20446,0
2016-11-30,14.942,15.376,14.868,14.924,23031,0
2016-12-01,14.924,15.157,14.868,14.877,20315,0
2016-12-02,14.988,15.118,14.804,14.952,14143,0
2016-12-05,14.886,14.942,14.711,14.748,36141,0
2016-12-06,14.794,15.108,14.728,15.108,29163,0
2016-12-07,14.859,15.226,14.835,14.932,10986,0
2016-12-08,15.016,15.051,14.665,14.813,32189,0
2016-12-09,14.813,14.906,14.721,14.813,16727,0
2016-12-12,14.813,14.813,14.721,14.794,12085,0
2016-12-13,14.721,14.762,14.442,14.522,32602,0
2016-12-14,14.452,14.708,14.341,14.387,33500,0
2016-12-15,14.368,14.793,14.368,14.433,20384,0
2016-12-16,14.717,14.717,14.118,14.193,52396,0
2016-12-19,14.22,14.53,13.592,13.794,86600,0
2016-12-20,13.897,14.174,13.434,13.434,153130,0
2016-12-21,13.462,14.147,13.462,13.98,80548,0
2016-12-22,14.109,14.249,13.971,13.998,56906,0
2016-12-23,14.063,14.079,13.804,13.833,79040,0
2016-12-27,13.833,14.036,13.758,13.998,59036,0
2016-12-28,14.131,14.337,14.131,14.225,20871,0
2016-12-29,14.159,14.744,14.159,14.744,26407,0
2016-12-30,14.452,14.867,14.442,14.612,25182,0
2017-01-03,14.574,14.813,14.536,14.546,13654,0
2017-01-04,14.574,14.872,14.537,14.773,24763,0
2017-01-05,14.669,14.687,14.253,14.357,52163,0
2017-01-06,14.413,14.438,14.309,14.319,28060,0
2017-01-09,14.349,14.46,14.349,14.442,14363,0
2017-01-10,14.527,14.82,14.509,14.754,25379,0
2017-01-11,14.725,15.112,14.703,15.018,13027,0
2017-01-12,14.867,14.966,14.677,14.81,16517,0
2017-01-13,14.905,15.036,14.659,14.773,34526,0
2017-01-17,14.781,14.781,14.405,14.621,63141,0
2017-01-18,14.527,15.013,14.527,14.895,25447,0
2017-01-19,14.687,14.758,14.329,14.593,33876,0
2017-01-20,14.536,14.762,14.442,14.442,32069,0
2017-01-23,14.527,14.537,14.366,14.376,26249,0
2017-01-24,14.383,14.546,14.338,14.47,22959,0
2017-01-25,14.423,14.458,13.989,13.989,83975,0
2017-01-26,14.14,14.244,14.125,14.215,23868,0
2017-01-27,14.121,14.361,13.743,13.933,117441,0
2017-01-30,13.876,14.09,13.876,13.98,25665,0
2017-01-31,13.904,13.993,13.886,13.933,21886,0
2017-02-01,13.923,14.127,13.923,13.96,42022,0
2017-02-02,13.98,14.159,13.941,13.951,60070,0
2017-02-03,13.989,14.092,13.815,13.894,37133,0
2017-02-06,13.904,14.111,13.876,14.093,37771,0
2017-02-07,14.159,14.178,13.973,14.084,21467,0
2017-02-08,14.064,14.241,13.857,13.998,72686,0
2017-02-09,13.933,14.062,13.866,13.894,43329,0
2017-02-10,13.923,14.007,13.734,13.829,73830,0
2017-02-13,13.838,14.011,13.79,13.876,62013,0
2017-02-14,13.838,13.893,13.781,13.838,40573,0
2017-02-15,13.866,14.178,13.866,14.064,36670,0
2017-02-16,14.121,14.348,14.111,14.14,28123,0
2017-02-17,14.111,14.763,14.111,14.565,51415,0
2017-02-21,14.677,14.82,14.442,14.442,22853,0
2017-02-22,14.366,14.565,14.366,14.378,28871,0
2017-02-23,14.395,14.556,14.395,14.556,19343,0
2017-02-24,14.395,14.395,13.951,13.989,52348,0
2017-02-27,14.064,14.291,14.045,14.291,26436,0
2017-02-28,14.405,14.432,14.178,14.319,23510,0
2017-03-01,14.244,14.378,13.96,14.159,56992,0
2017-03-02,14.093,14.253,13.98,14.253,35359,0
2017-03-03,14.168,14.272,14.064,14.253,39298,0
2017-03-06,14.309,14.309,14.084,14.149,28404,0
2017-03-07,14.159,14.234,14.102,14.168,16784,0
2017-03-08,14.121,14.26,14.121,14.187,20563,0
2017-03-09,14.165,14.215,14.064,14.215,29044,0
2017-03-10,14.111,14.234,14.102,14.197,30678,0
2017-03-13,14.252,14.253,14.2,14.234,14564,0
2017-03-14,14.159,14.206,14.093,14.197,32866,0
2017-03-15,14.348,14.348,14.074,14.197,23791,0
2017-03-16,14.111,14.259,14.093,14.253,11035,0
2017-03-17,14.16,14.347,14.16,14.301,18457,0
2017-03-20,14.301,14.319,14.215,14.301,7849,0
2017-03-21,14.234,14.374,14.234,14.338,23272,0
2017-03-22,14.374,14.374,14.324,14.348,4612,0
2017-03-23,14.348,14.527,14.338,14.527,30313,0
2017-03-24,14.385,14.734,14.385,14.734,29986,0
2017-03-27,14.565,14.704,14.565,14.574,7178,0
2017-03-28,14.517,14.682,14.416,14.499,15534,0
2017-03-29,14.423,14.63,14.423,14.442,5118,0
2017-03-30,14.587,14.587,14.272,14.509,19933,0
2017-03-31,14.461,14.461,14.387,14.413,10252,0
2017-04-03,14.395,14.48,14.385,14.48,8484,0
2017-04-04,14.395,14.489,14.348,14.405,9788,0
2017-04-05,14.366,14.385,14.343,14.385,15779,0
2017-04-06,14.348,14.455,14.329,14.452,7851,0
2017-04-07,14.366,14.446,14.338,14.442,12906,0
2017-04-10,14.47,14.697,14.452,14.687,26819,0
2017-04-11,14.63,14.759,14.527,14.583,25019,0
2017-04-12,14.48,14.48,14.405,14.413,25027,0
2017-04-13,14.413,14.63,14.376,14.536,12952,0
2017-04-17,14.442,14.536,14.442,14.47,25342,0
2017-04-18,14.413,14.603,14.338,14.366,32042,0
2017-04-19,14.366,14.409,14.366,14.376,10656,0
2017-04-20,14.366,14.696,14.366,14.583,23857,0
2017-04-21,14.563,14.651,14.492,14.562,16262,0
2017-04-24,14.565,14.677,14.565,14.677,21479,0
2017-04-25,14.574,14.725,14.556,14.697,24461,0
2017-04-26,14.754,14.754,14.513,14.687,13688,0
2017-04-27,14.593,14.725,14.432,14.583,25648,0
2017-04-28,14.607,14.694,14.574,14.583,12576,0
2017-05-01,14.536,14.81,14.536,14.801,21466,0
2017-05-02,14.762,14.856,14.647,14.647,33933,0
2017-05-03,14.705,14.705,14.627,14.647,20394,0
2017-05-04,14.657,14.748,14.455,14.589,38311,0
2017-05-05,14.647,14.647,14.483,14.541,24585,0
2017-05-08,14.541,14.674,14.483,14.493,29424,0
2017-05-09,14.579,14.878,14.538,14.717,34617,0
2017-05-10,14.714,14.8,14.56,14.609,13948,0
2017-05-11,14.723,14.743,14.579,14.743,10091,0
2017-05-12,14.82,14.897,14.733,14.878,44628,0
2017-05-15,14.897,14.897,14.686,14.862,39295,0
2017-05-16,14.839,14.897,14.751,14.878,23092,0
2017-05-17,14.435,14.887,14.435,14.609,57293,0
2017-05-18,14.685,14.723,14.627,14.723,6611,0
2017-05-19,14.858,14.858,14.609,14.666,10950,0
2017-05-22,14.675,14.787,14.493,14.503,24706,0
2017-05-23,14.637,14.809,14.637,14.723,5726,0
2017-05-24,14.619,14.858,14.618,14.685,13534,0
2017-05-25,14.657,14.81,14.627,14.657,22343,0
2017-05-26,14.742,14.742,14.608,14.608,15945,0
2017-05-30,14.551,14.637,14.551,14.579,19440,0
2017-05-31,14.627,14.647,14.541,14.6,8838,0
2017-06-01,14.551,14.656,14.551,14.579,14333,0
2017-06-02,14.551,14.618,14.551,14.56,11471,0
2017-06-05,14.579,14.714,14.575,14.609,25669,0
2017-06-06,14.56,14.626,14.56,14.599,11063,0
2017-06-07,14.579,14.625,14.551,14.579,18177,0
2017-06-08,14.541,14.579,14.483,14.512,19602,0
2017-06-09,14.522,14.559,14.367,14.473,40999,0
2017-06-12,14.455,14.545,14.339,14.387,31481,0
2017-06-13,14.415,14.531,14.415,14.455,28161,0
2017-06-14,14.551,14.657,14.518,14.551,24382,0
2017-06-15,14.541,14.618,14.541,14.551,17491,0
2017-06-16,14.602,14.647,14.589,14.627,6302,0
2017-06-19,14.647,14.647,14.541,14.609,11115,0
2017-06-20,14.546,14.652,14.531,14.643,26006,0
2017-06-21,14.657,14.747,14.551,14.551,21697,0
2017-06-22,14.551,14.637,14.459,14.579,11408,0
2017-06-23,14.56,14.647,14.463,14.463,19141,0
2017-06-26,14.483,14.521,14.358,14.415,25034,0
2017-06-27,14.243,14.627,14.243,14.498,19357,0
2017-06-28,14.597,14.679,14.455,14.609,21790,0
2017-06-29,14.503,14.618,14.503,14.579,16152,0
2017-06-30,14.503,14.626,14.503,14.521,12570,0
2017-07-03,14.584,14.618,14.584,14.599,2471,0
2017-07-05,14.521,14.599,14.455,14.493,19278,0
2017-07-06,14.618,14.618,14.223,14.395,23949,0
2017-07-07,14.425,14.57,14.261,14.309,16586,0
2017-07-10,14.397,14.733,14.397,14.478,35349,0
2017-07-11,14.53,14.59,14.435,14.435,10971,0
2017-07-12,14.455,14.849,14.455,14.551,18034,0
2017-07-13,14.473,14.81,14.473,14.81,25775,0
2017-07-14,14.685,14.762,14.589,14.675,6747,0
2017-07-17,14.668,14.714,14.589,14.618,12348,0
2017-07-18,14.714,14.753,14.531,14.56,20304,0
2017-07-19,14.56,14.707,14.493,14.579,13956,0
2017-07-20,14.599,14.781,14.599,14.781,19371,0
2017-07-21,14.714,14.839,14.714,14.839,18510,0
2017-07-24,14.714,14.964,14.714,14.917,29350,0
2017-07-25,14.916,14.974,14.868,14.914,25418,0
2017-07-26,14.907,15.108,14.852,15.06,41344,0
2017-07-27,15.037,15.038,14.897,14.984,15023,0
2017-07-28,14.984,15.337,14.944,15.072,17620,0
2017-07-31,15.072,15.072,14.964,15.003,37768,0
2017-08-01,14.915,15.033,14.915,14.964,28759,0
2017-08-02,14.993,15.072,14.915,15.024,30818,0
2017-08-03,15.033,15.258,14.944,15.033,12065,0
2017-08-04,15.062,15.317,15.062,15.307,53834,0
2017-08-07,15.405,15.759,15.356,15.7,76173,0
2017-08-08,15.759,15.778,15.592,15.7,32506,0
2017-08-09,15.602,15.68,15.494,15.651,22979,0
2017-08-10,15.562,15.562,15.327,15.415,23621,0
2017-08-11,15.553,15.847,15.361,15.513,41384,0
2017-08-14,15.651,15.896,15.651,15.798,32047,0
2017-08-15,15.71,15.886,15.513,15.827,15603,0
2017-08-16,15.818,15.866,15.716,15.788,16142,0
2017-08-17,15.886,15.896,15.827,15.896,15678,0
2017-08-18,15.825,15.889,15.825,15.877,2286,0
2017-08-21,15.876,15.911,15.759,15.759,25088,0
2017-08-22,15.788,15.827,15.719,15.745,34076,0
2017-08-23,15.719,15.882,15.719,15.749,18224,0
2017-08-24,15.798,15.873,15.71,15.719,12692,0
2017-08-25,15.824,15.83,15.7,15.724,15429,0
2017-08-28,15.994,16.006,15.674,15.857,24156,0
2017-08-29,15.719,15.845,15.553,15.621,30604,0
2017-08-30,15.651,15.7,15.209,15.317,52004,0
2017-08-31,15.258,15.725,15.258,15.317,38413,0
2017-09-01,15.386,15.411,15.219,15.298,18348,0
2017-09-05,15.258,15.307,15.111,15.298,26763,0
2017-09-06,15.261,15.455,15.261,15.396,10765,0
2017-09-07,15.298,15.69,15.289,15.366,10495,0
2017-09-08,15.366,15.69,15.366,15.602,19163,0
2017-09-11,15.562,15.691,15.506,15.661,13703,0
2017-09-12,15.582,15.71,15.474,15.71,17356,0
2017-09-13,15.709,15.709,15.415,15.435,23577,0
2017-09-14,15.464,15.778,15.445,15.778,18538,0
2017-09-15,15.504,15.7,15.504,15.669,7303,0
2017-09-18,15.68,15.68,15.279,15.435,29455,0
2017-09-19,15.504,15.504,15.307,15.423,12657,0
2017-09-20,15.415,15.521,15.415,15.521,7428,0
2017-09-21,15.415,15.429,15.337,15.425,21671,0
2017-09-22,15.434,15.543,15.356,15.386,18697,0
2017-09-25,15.395,15.532,15.366,15.455,18304,0
2017-09-26,15.456,15.651,15.456,15.533,10322,0
2017-09-27,15.602,15.641,15.425,15.602,19258,0
2017-09-28,15.425,15.739,15.405,15.692,20595,0
2017-09-29,15.621,15.767,15.494,15.494,26162,0
2017-10-02,15.533,15.768,15.523,15.641,15258,0
2017-10-03,15.68,15.729,15.603,15.69,5304,0
2017-10-04,15.615,15.753,15.615,15.731,14171,0
2017-10-05,15.749,16.053,15.749,15.749,13166,0
2017-10-06,15.7,15.768,15.7,15.762,14878,0
2017-10-09,15.729,15.739,15.681,15.681,7345,0
2017-10-10,15.651,15.729,15.602,15.602,14772,0
2017-10-11,15.602,15.602,15.553,15.572,6589,0
2017-10-12,15.572,15.719,15.543,15.719,17993,0
2017-10-13,15.7,15.716,15.553,15.582,12017,0
2017-10-16,15.602,15.749,15.602,15.631,6617,0
2017-10-17,15.7,15.739,15.564,15.614,11372,0
2017-10-18,15.729,15.729,15.474,15.484,20665,0
2017-10-19,15.562,15.576,15.455,15.553,24170,0
2017-10-20,15.415,15.611,15.415,15.464,8709,0
2017-10-23,15.602,15.612,15.405,15.464,13976,0
2017-10-24,15.563,15.739,15.562,15.612,17522,0
2017-10-25,15.562,15.631,15.455,15.631,11290,0
2017-10-26,15.685,15.69,15.651,15.69,11402,0
2017-10-27,15.69,15.979,15.69,15.8,10755,0
2017-10-30,15.76,16.04,15.76,16.04,28341,0
2017-10-31,15.93,16.04,15.8651,16,10715,0
2017-11-01,15.9999,15.9999,15.75,15.76,12805,0
2017-11-02,15.66,15.8677,15.621,15.8,22475,0
2017-11-03,15.842,15.842,15.6192,15.74,13274,0
2017-11-06,15.69,15.7704,15.632,15.7704,27001,0
2017-11-07,15.8,15.8,15.62,15.6482,23889,0
2017-11-08,15.69,15.79,15.65,15.68,19109,0
2017-11-09,15.78,15.78,15.54,15.71,33715,0
2017-11-10,15.79,15.79,15.55,15.65,38844,0
