Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.279,10.355,10.251,10.251,57768,0
2005-02-28,10.245,10.279,10.21,10.23,40404,0
2005-03-01,10.223,10.304,10.175,10.304,59860,0
2005-03-02,10.297,10.304,10.265,10.265,66892,0
2005-03-03,10.279,10.283,10.21,10.251,62857,0
2005-03-04,10.29,10.304,10.217,10.217,82007,0
2005-03-07,10.223,10.29,10.223,10.279,52979,0
2005-03-08,10.23,10.29,10.23,10.283,46544,0
2005-03-09,10.283,10.283,9.989,10.078,178091,0
2005-03-10,10.102,10.132,10.042,10.095,93378,0
2005-03-11,9.96,10.084,9.96,10.021,72132,0
2005-03-14,10.021,10.021,9.841,9.855,112990,0
2005-03-15,9.907,9.96,9.855,9.855,72132,0
2005-03-16,9.812,9.855,9.763,9.785,106404,0
2005-03-17,9.822,9.96,9.822,9.855,62556,0
2005-03-18,9.861,9.922,9.799,9.922,65548,0
2005-03-21,9.944,9.978,9.855,9.875,63154,0
2005-03-22,9.816,9.849,9.734,9.792,105948,0
2005-03-23,9.72,9.72,9.52,9.56,177189,0
2005-03-24,9.588,9.588,9.4908,9.553,103262,0
2005-03-28,9.553,9.669,9.526,9.625,51478,0
2005-03-29,9.583,9.609,9.539,9.56,142619,0
2005-03-30,9.52,9.625,9.52,9.602,81111,0
2005-03-31,9.588,9.757,9.4908,9.757,117630,0
2005-04-01,9.812,9.901,9.792,9.89,104305,0
2005-04-04,9.822,9.896,9.816,9.896,59860,0
2005-04-05,9.907,9.922,9.861,9.901,58219,0
2005-04-06,9.944,10.007,9.896,9.989,111040,0
2005-04-07,9.989,9.989,9.855,9.883,112990,0
2005-04-08,9.89,9.901,9.805,9.855,37863,0
2005-04-11,9.875,9.901,9.841,9.896,80665,0
2005-04-12,9.944,9.978,9.841,9.967,59860,0
2005-04-13,9.944,10.057,9.855,9.922,84103,0
2005-04-14,9.96,9.96,9.816,9.867,75871,0
2005-04-15,9.875,9.967,9.855,9.89,52230,0
2005-04-18,9.883,9.936,9.861,9.916,38912,0
2005-04-19,9.901,10.007,9.901,9.978,53875,0
2005-04-20,9.96,9.96,9.89,9.89,54767,0
2005-04-21,9.944,9.978,9.901,9.944,50286,0
2005-04-22,9.984,9.989,9.967,9.978,20207,0
2005-04-25,10.016,10.016,9.967,9.984,42349,0
2005-04-26,10.021,10.021,9.984,9.995,27834,0
2005-04-27,9.995,10.021,9.936,9.967,55673,0
2005-04-28,10.001,10.05,9.978,10.016,65246,0
2005-04-29,9.995,10.084,9.995,10.084,51932,0
2005-05-02,10.09,10.09,10.021,10.028,47586,0
2005-05-03,10.057,10.084,10.007,10.084,34420,0
2005-05-04,10.084,10.109,10.042,10.095,71985,0
2005-05-05,10.102,10.223,10.102,10.125,64800,0
2005-05-06,10.153,10.153,10.05,10.09,96376,0
2005-05-09,10.09,10.159,10.072,10.146,86500,0
2005-05-10,10.125,10.188,10.125,10.188,99817,0
2005-05-11,10.217,10.217,10.05,10.102,141716,0
2005-05-12,10.125,10.153,10.109,10.118,45941,0
2005-05-13,10.118,10.17,10.118,10.17,37563,0
2005-05-16,10.17,10.17,10.095,10.109,68988,0
2005-05-17,10.125,10.146,10.095,10.118,56569,0
2005-05-18,10.146,10.17,10.125,10.17,89487,0
2005-05-19,10.188,10.217,10.163,10.21,73931,0
2005-05-20,10.188,10.21,10.181,10.196,56115,0
2005-05-23,10.188,10.217,10.163,10.217,110740,0
2005-05-24,10.217,10.258,10.21,10.236,96076,0
2005-05-25,10.236,10.258,10.203,10.258,102660,0
2005-05-26,10.245,10.279,10.223,10.251,44893,0
2005-05-27,10.217,10.283,10.217,10.283,64047,0
2005-05-31,10.29,10.316,10.251,10.31,114184,0
2005-06-01,10.283,10.349,10.283,10.335,90991,0
2005-06-02,10.31,10.369,10.304,10.355,142768,0
2005-06-03,10.355,10.448,10.316,10.364,111490,0
2005-06-06,10.323,10.399,10.323,10.399,70490,0
2005-06-07,10.417,10.44,10.399,10.426,62556,0
2005-06-08,10.426,10.426,10.323,10.355,82156,0
2005-06-09,10.355,10.355,10.33,10.355,139477,0
2005-06-10,10.316,10.342,10.203,10.316,82311,0
2005-06-13,10.29,10.316,10.265,10.283,71985,0
2005-06-14,10.29,10.304,10.251,10.251,41152,0
2005-06-15,10.245,10.29,10.196,10.251,113884,0
2005-06-16,10.29,10.29,10.188,10.258,92482,0
2005-06-17,10.279,10.279,10.236,10.251,56115,0
2005-06-20,10.236,10.31,10.217,10.223,118676,0
2005-06-21,10.245,10.258,10.196,10.258,142018,0
2005-06-22,10.31,10.342,10.236,10.342,73179,0
2005-06-23,10.342,10.426,10.335,10.377,83653,0
2005-06-24,10.488,10.488,10.392,10.405,124964,0
2005-06-27,10.426,10.459,10.377,10.459,101314,0
2005-06-28,10.417,10.47,10.412,10.47,61953,0
2005-06-29,10.481,10.545,10.451,10.523,67340,0
2005-06-30,10.488,10.56,10.476,10.496,111338,0
2005-07-01,10.516,10.516,10.459,10.496,40704,0
2005-07-05,10.516,10.529,10.426,10.516,48043,0
2005-07-06,10.516,10.545,10.451,10.536,142464,0
2005-07-07,10.545,10.566,10.496,10.496,96224,0
2005-07-08,10.504,10.586,10.504,10.579,57617,0
2005-07-11,10.536,10.586,10.523,10.586,59860,0
2005-07-12,10.523,10.586,10.476,10.56,78119,0
2005-07-13,10.572,10.579,10.536,10.579,137230,0
2005-07-14,10.579,10.593,10.566,10.586,50132,0
2005-07-15,10.586,10.586,10.504,10.516,51029,0
2005-07-18,10.516,10.586,10.459,10.523,80665,0
2005-07-19,10.504,10.545,10.488,10.536,60462,0
2005-07-20,10.553,10.586,10.545,10.56,38157,0
2005-07-21,10.545,10.579,10.504,10.553,58510,0
2005-07-22,10.529,10.586,10.529,10.586,48186,0
2005-07-25,10.593,10.62,10.496,10.523,112692,0
2005-07-26,10.545,10.579,10.496,10.529,76325,0
2005-07-27,10.516,10.614,10.504,10.529,73476,0
2005-07-28,10.572,10.62,10.545,10.545,95628,0
2005-07-29,10.553,10.56,10.448,10.464,89939,0
2005-08-01,10.448,10.47,10.399,10.47,82912,0
2005-08-02,10.47,10.56,10.399,10.459,150554,0
2005-08-03,10.488,10.488,10.392,10.405,130648,0
2005-08-04,10.399,10.448,10.385,10.44,95027,0
2005-08-05,10.392,10.476,10.385,10.44,91287,0
2005-08-08,10.459,10.464,10.304,10.304,48933,0
2005-08-09,10.323,10.399,10.23,10.335,85746,0
2005-08-10,10.349,10.392,10.323,10.392,45194,0
2005-08-11,10.369,10.448,10.335,10.44,45794,0
2005-08-12,10.451,10.593,10.405,10.593,62105,0
2005-08-15,10.593,10.593,10.464,10.508,72429,0
2005-08-16,10.516,10.607,10.459,10.56,75871,0
2005-08-17,10.476,10.545,10.476,10.516,49083,0
2005-08-18,10.545,10.545,10.405,10.412,119871,0
2005-08-19,10.464,10.47,10.369,10.44,53580,0
2005-08-22,10.459,10.459,10.29,10.417,111188,0
2005-08-23,10.377,10.448,10.377,10.448,33373,0
2005-08-24,10.451,10.464,10.399,10.448,64209,0
2005-08-25,10.426,10.47,10.405,10.448,77077,0
2005-08-26,10.451,10.516,10.417,10.496,100715,0
2005-08-29,10.47,10.553,10.459,10.504,53430,0
2005-08-30,10.56,10.593,10.488,10.529,98327,0
2005-08-31,10.508,10.545,10.496,10.523,74222,0
2005-09-01,10.504,10.644,10.504,10.638,63904,0
2005-09-02,10.644,10.644,10.566,10.62,19160,0
2005-09-06,10.624,10.651,10.579,10.638,74830,0
2005-09-07,10.607,10.638,10.572,10.6,79470,0
2005-09-08,10.624,10.624,10.536,10.566,73330,0
2005-09-09,10.553,10.572,10.448,10.476,116873,0
2005-09-12,10.392,10.434,10.342,10.369,133040,0
2005-09-13,10.355,10.464,10.355,10.448,126753,0
2005-09-14,10.448,10.464,10.399,10.399,54327,0
2005-09-15,10.369,10.392,10.355,10.377,41301,0
2005-09-16,10.355,10.392,10.258,10.33,54172,0
2005-09-19,10.335,10.392,10.265,10.31,76915,0
2005-09-20,10.29,10.323,10.188,10.245,51029,0
2005-09-21,10.258,10.304,10.188,10.251,155338,0
2005-09-22,10.258,10.258,10.084,10.118,110894,0
2005-09-23,10.118,10.146,10.072,10.072,61212,0
2005-09-26,10.09,10.095,9.922,9.951,160423,0
2005-09-27,9.944,9.96,9.777,9.792,151748,0
2005-09-28,9.677,9.875,9.677,9.867,199035,0
2005-09-29,9.875,9.875,9.799,9.841,91587,0
2005-09-30,9.855,9.861,9.799,9.836,72429,0
2005-10-03,9.841,9.861,9.741,9.757,119124,0
2005-10-04,9.757,9.812,9.694,9.72,146804,0
2005-10-05,9.727,9.816,9.72,9.799,167913,0
2005-10-06,9.816,9.816,9.749,9.785,120617,0
2005-10-07,9.763,9.792,9.688,9.792,145763,0
2005-10-10,9.792,9.799,9.727,9.757,54474,0
2005-10-11,9.741,9.777,9.727,9.77,39058,0
2005-10-12,9.805,9.805,9.669,9.677,147106,0
2005-10-13,9.618,9.625,9.4758,9.583,116279,0
2005-10-14,9.618,9.618,9.4758,9.513,147561,0
2005-10-17,9.4758,9.504,9.366,9.4072,179281,0
2005-10-18,9.3602,9.509,9.3602,9.4659,143514,0
2005-10-19,9.4462,9.509,9.4072,9.4312,122562,0
2005-10-20,9.539,9.539,9.4462,9.52,70937,0
2005-10-21,9.539,9.741,9.531,9.707,93836,0
2005-10-24,9.701,9.707,9.669,9.682,13617,0
2005-10-25,9.72,9.741,9.688,9.727,46243,0
2005-10-26,9.701,9.72,9.602,9.602,54172,0
2005-10-27,9.657,9.72,9.643,9.688,43398,0
2005-10-28,9.72,9.749,9.657,9.707,50583,0
2005-10-31,9.777,9.849,9.757,9.83,107466,0
2005-11-01,9.841,9.875,9.822,9.855,97124,0
2005-11-02,9.861,9.89,9.816,9.861,86500,0
2005-11-03,9.89,9.907,9.849,9.861,114036,0
2005-11-04,9.855,9.916,9.822,9.841,67340,0
2005-11-07,9.83,9.916,9.83,9.883,63600,0
2005-11-08,9.901,9.96,9.861,9.916,46243,0
2005-11-09,9.916,9.967,9.89,9.929,59116,0
2005-11-10,9.89,9.896,9.822,9.849,47440,0
2005-11-11,9.849,9.875,9.799,9.799,45647,0
2005-11-14,9.799,9.849,9.741,9.741,76172,0
2005-11-15,9.707,9.816,9.707,9.757,48933,0
2005-11-16,9.792,9.849,9.763,9.849,28131,0
2005-11-17,9.867,9.936,9.83,9.896,39811,0
2005-11-18,9.929,9.944,9.701,9.749,155338,0
2005-11-21,9.805,9.855,9.707,9.727,112830,0
2005-11-22,9.701,9.785,9.701,9.757,37114,0
2005-11-23,9.749,9.77,9.727,9.77,48488,0
2005-11-25,9.785,9.785,9.727,9.77,13167,0
2005-11-28,9.792,9.855,9.72,9.822,42954,0
2005-11-29,9.89,9.89,9.805,9.83,74674,0
2005-11-30,9.875,9.875,9.792,9.836,137230,0
2005-12-01,9.841,9.936,9.841,9.929,97275,0
2005-12-02,9.907,9.96,9.83,9.929,71237,0
2005-12-05,9.929,9.951,9.805,9.861,100418,0
2005-12-06,9.875,9.978,9.855,9.974,77668,0
2005-12-07,9.944,9.989,9.907,9.922,75271,0
2005-12-08,9.929,9.984,9.916,9.916,151449,0
2005-12-09,9.951,9.96,9.89,9.96,90540,0
2005-12-12,9.989,9.989,9.907,9.951,35020,0
2005-12-13,9.922,9.922,9.855,9.89,51029,0
2005-12-14,9.944,9.96,9.907,9.922,59116,0
2005-12-15,9.89,9.922,9.836,9.875,70937,0
2005-12-16,9.861,9.916,9.83,9.867,76026,0
2005-12-19,9.875,9.901,9.757,9.757,102364,0
2005-12-20,9.816,9.816,9.701,9.757,150099,0
2005-12-21,9.734,9.805,9.727,9.777,62404,0
2005-12-22,9.777,9.922,9.763,9.812,93378,0
2005-12-23,9.841,9.936,9.841,9.916,44294,0
2005-12-27,9.922,9.96,9.77,9.812,120320,0
2005-12-28,9.816,9.822,9.757,9.77,77965,0
2005-12-29,9.816,9.83,9.777,9.799,98918,0
2005-12-30,9.777,9.805,9.763,9.792,80510,0
2006-01-03,9.792,9.792,9.727,9.763,83653,0
2006-01-04,9.785,9.816,9.757,9.777,84707,0
2006-01-05,9.841,9.841,9.77,9.812,86051,0
2006-01-06,9.777,10.021,9.777,9.836,140374,0
2006-01-09,9.822,9.883,9.822,9.883,37863,0
2006-01-10,9.822,9.867,9.799,9.799,46838,0
2006-01-11,9.855,9.861,9.77,9.812,59408,0
2006-01-12,9.822,9.867,9.792,9.841,39361,0
2006-01-13,9.822,9.841,9.763,9.77,70783,0
2006-01-17,9.757,9.805,9.757,9.792,43705,0
2006-01-18,9.805,9.855,9.792,9.822,51777,0
2006-01-19,9.822,9.822,9.763,9.792,53430,0
2006-01-20,9.77,9.816,9.77,9.812,50888,0
2006-01-23,9.812,9.816,9.777,9.777,50888,0
2006-01-24,9.805,9.812,9.741,9.741,55820,0
2006-01-25,9.785,9.785,9.677,9.72,55070,0
2006-01-26,9.682,9.72,9.625,9.643,52379,0
2006-01-27,9.663,9.677,9.625,9.65,65396,0
2006-01-30,9.657,9.677,9.588,9.594,76915,0
2006-01-31,9.625,9.669,9.618,9.643,44449,0
2006-02-01,9.625,9.65,9.583,9.618,76475,0
2006-02-02,9.594,9.625,9.575,9.609,60011,0
2006-02-03,9.583,9.588,9.539,9.575,47586,0
2006-02-06,9.602,9.609,9.553,9.609,48933,0
2006-02-07,9.602,9.602,9.583,9.594,26490,0
2006-02-08,9.583,9.64,9.575,9.594,71985,0
2006-02-09,9.594,9.65,9.594,9.609,35616,0
2006-02-10,9.609,9.633,9.56,9.602,46696,0
2006-02-13,9.602,9.643,9.588,9.633,30977,0
2006-02-14,9.677,9.688,9.633,9.633,33973,0
2006-02-15,9.657,9.822,9.625,9.701,141872,0
2006-02-16,9.749,9.763,9.707,9.741,85002,0
2006-02-17,9.777,9.805,9.741,9.785,51029,0
2006-02-21,9.812,9.812,9.763,9.799,49083,0
2006-02-22,9.812,9.822,9.777,9.812,48633,0
2006-02-23,9.83,9.841,9.805,9.812,24988,0
2006-02-24,9.875,9.875,9.816,9.83,39954,0
2006-02-27,9.855,9.855,9.812,9.849,49983,0
2006-02-28,9.841,9.922,9.841,9.922,48933,0
2006-03-01,9.922,9.922,9.849,9.89,88144,0
2006-03-02,9.89,9.89,9.841,9.867,73028,0
2006-03-03,9.836,9.867,9.72,9.763,136783,0
2006-03-06,9.741,9.792,9.688,9.734,95329,0
2006-03-07,9.757,9.757,9.677,9.72,55975,0
2006-03-08,9.688,9.701,9.633,9.688,91587,0
2006-03-09,9.657,9.734,9.657,9.714,71985,0
2006-03-10,9.657,9.657,9.625,9.625,40404,0
2006-03-13,9.643,9.65,9.547,9.553,47586,0
2006-03-14,9.553,9.609,9.547,9.583,68090,0
2006-03-15,9.553,9.594,9.526,9.594,60761,0
2006-03-16,9.609,9.618,9.575,9.609,39058,0
2006-03-17,9.588,9.609,9.567,9.602,23349,0
2006-03-20,9.609,9.618,9.583,9.618,42053,0
2006-03-21,9.588,9.618,9.575,9.609,39811,0
2006-03-22,9.618,9.625,9.567,9.588,57768,0
2006-03-23,9.602,9.625,9.602,9.609,43104,0
2006-03-24,9.618,9.657,9.588,9.618,128254,0
2006-03-27,9.602,9.64,9.56,9.583,42205,0
2006-03-28,9.547,9.567,9.4908,9.513,114778,0
2006-03-29,9.4838,9.513,9.4659,9.4838,141121,0
2006-03-30,9.4462,9.4838,9.3602,9.4462,232102,0
2006-03-31,9.4224,9.4579,9.4003,9.4382,81414,0
2006-04-03,9.3855,9.452,9.366,9.4224,86944,0
2006-04-04,9.4312,9.4579,9.4003,9.4312,42349,0
2006-04-05,9.4382,9.504,9.4382,9.4838,58510,0
2006-04-06,9.4908,9.56,9.452,9.56,99666,0
2006-04-07,9.56,9.609,9.526,9.553,48488,0
2006-04-10,9.513,9.513,9.4758,9.509,66591,0
2006-04-11,9.509,9.553,9.4758,9.4908,51777,0
2006-04-12,9.3737,9.4144,9.2909,9.3386,198734,0
2006-04-13,9.2766,9.3337,9.2639,9.2639,79470,0
2006-04-17,9.2708,9.3221,9.2639,9.2909,65100,0
2006-04-18,9.3025,9.3025,9.1798,9.2766,157428,0
2006-04-19,9.2562,9.284,9.1663,9.2562,124510,0
2006-04-20,9.2124,9.2494,9.1741,9.2124,113884,0
2006-04-21,9.1866,9.227,9.1741,9.2057,89487,0
2006-04-24,9.2124,9.2358,9.1931,9.2008,38313,0
2006-04-25,9.2191,9.2426,9.1606,9.1663,54926,0
2006-04-26,9.1866,9.227,9.1539,9.1539,78119,0
2006-04-27,9.1539,9.1931,9.1414,9.1606,75574,0
2006-04-28,9.1931,9.2124,9.1606,9.2124,61658,0
2006-05-01,9.2124,9.2191,9.1606,9.1663,147561,0
2006-05-02,9.1606,9.2124,9.1606,9.2008,48933,0
2006-05-03,9.2057,9.2124,9.1606,9.1741,51176,0
2006-05-04,9.1741,9.1866,9.1273,9.1741,85299,0
2006-05-05,9.1866,9.2124,9.1663,9.1663,49383,0
2006-05-08,9.1663,9.2124,9.1539,9.2124,78265,0
2006-05-09,9.1798,9.2057,9.1663,9.1866,60913,0
2006-05-10,9.2057,9.2191,9.1663,9.1866,77668,0
2006-05-11,9.1866,9.1866,9.0945,9.0945,83358,0
2006-05-12,9.1341,9.1491,9.0945,9.11,49533,0
2006-05-15,9.1414,9.2562,9.1025,9.2562,129750,0
2006-05-16,9.2191,9.2708,9.2057,9.2426,57165,0
2006-05-17,9.2562,9.2562,9.1931,9.2008,40258,0
2006-05-18,9.2494,9.2562,9.2008,9.2057,46243,0
2006-05-19,9.2766,9.3221,9.2191,9.2708,54926,0
2006-05-22,9.2639,9.3278,9.2562,9.2639,48933,0
2006-05-23,9.3221,9.3221,9.2766,9.2909,47743,0
2006-05-24,9.2909,9.2909,9.2057,9.2562,95931,0
2006-05-25,9.2008,9.2967,9.2008,9.2562,38012,0
2006-05-26,9.1931,9.2967,9.1931,9.2708,34575,0
2006-05-30,9.3221,9.3278,9.227,9.2639,123016,0
2006-05-31,9.227,9.284,9.227,9.2766,37563,0
2006-06-01,9.2191,9.3105,9.2191,9.2766,72732,0
2006-06-02,9.3386,9.4003,9.3025,9.3855,55975,0
2006-06-05,9.3855,9.3855,9.3105,9.3524,42649,0
2006-06-06,9.4003,9.4003,9.3454,9.3855,52677,0
2006-06-07,9.4072,9.4689,9.3221,9.3602,35162,0
2006-06-08,9.3934,9.4224,9.3025,9.4224,51777,0
2006-06-09,9.3737,9.3737,9.2426,9.3221,37261,0
2006-06-12,9.2909,9.3278,9.2124,9.2124,88444,0
2006-06-13,9.2358,9.2562,9.1169,9.1208,96974,0
2006-06-14,9.1414,9.1798,9.1169,9.1539,121820,0
2006-06-15,9.1539,9.1663,9.1273,9.1341,31274,0
2006-06-16,9.2008,9.2008,9.1414,9.1798,40850,0
2006-06-19,9.2057,9.2057,9.1539,9.1866,92186,0
2006-06-20,9.1866,9.1866,9.0667,9.1208,118976,0
2006-06-21,9.11,9.1414,9.0472,9.0472,46838,0
2006-06-22,9.1169,9.1208,9.0333,9.0333,142464,0
2006-06-23,9.0745,9.0896,8.9686,8.9732,91134,0
2006-06-26,9.0052,9.0124,8.8396,8.8605,134096,0
2006-06-27,8.8396,8.9361,8.8396,8.855,71080,0
2006-06-28,8.9218,8.9295,8.8396,8.855,64209,0
2006-06-29,8.9218,8.9218,8.8202,8.9218,78265,0
2006-06-30,8.9361,8.9874,8.9152,8.9686,59860,0
2006-07-03,8.9361,9.0333,8.9361,9.0333,45647,0
2006-07-05,9.0333,9.0896,8.9406,8.9798,70937,0
2006-07-06,8.9798,9.0209,8.9295,8.9463,56271,0
2006-07-07,8.9874,9.0333,8.9613,8.9874,55820,0
2006-07-10,8.9686,8.9798,8.9406,8.9463,56115,0
2006-07-11,8.9539,9.0209,8.9539,8.9931,77372,0
2006-07-12,9.0209,9.0545,8.9686,9.0545,41901,0
2006-07-13,9.0052,9.0209,8.9463,8.9463,42798,0
2006-07-14,8.9539,9.0052,8.9463,8.9539,29033,0
2006-07-17,8.9931,9.1025,8.9874,9.0545,49834,0
2006-07-18,9.0896,9.0896,9.0209,9.0209,30378,0
2006-07-19,8.9732,9.0274,8.9077,8.9539,144862,0
2006-07-20,8.9218,8.9686,8.8736,8.8928,104605,0
2006-07-21,8.9218,8.9361,8.8736,8.88,88894,0
2006-07-24,8.9152,8.9539,8.9,8.9539,86352,0
2006-07-25,8.9874,8.9931,8.9463,8.9686,83955,0
2006-07-26,8.9686,8.9987,8.9295,8.9874,39361,0
2006-07-27,8.9987,9.0621,8.9874,9.0545,65100,0
2006-07-28,9.1208,9.1341,9.0545,9.11,82156,0
2006-07-31,9.1606,9.2057,9.1491,9.2008,74385,0
2006-08-01,9.2191,9.2766,9.1798,9.2766,93378,0
2006-08-02,9.3221,9.3386,9.2909,9.3221,49533,0
2006-08-03,9.3454,9.4382,9.3105,9.3278,61354,0
2006-08-04,9.3934,9.4838,9.3153,9.3454,70189,0
2006-08-07,9.3278,9.3934,9.3153,9.3221,54172,0
2006-08-08,9.3524,9.3737,9.2967,9.3221,51777,0
2006-08-09,9.3796,9.3796,9.2909,9.2967,67492,0
2006-08-10,9.2967,9.3278,9.227,9.2639,59860,0
2006-08-11,9.2191,9.3602,9.2191,9.2909,54327,0
2006-08-14,9.2358,9.3796,9.2358,9.3454,19602,0
2006-08-15,9.3855,9.4462,9.366,9.3737,54028,0
2006-08-16,9.4462,9.4659,9.4003,9.4312,53272,0
2006-08-17,9.4838,9.4908,9.4312,9.452,69741,0
2006-08-18,9.4908,9.52,9.4579,9.4579,56716,0
2006-08-21,9.4659,9.509,9.4144,9.4224,59262,0
2006-08-22,9.4987,9.526,9.4579,9.4908,56716,0
2006-08-23,9.531,9.531,9.4579,9.4908,29488,0
2006-08-24,9.553,9.553,9.452,9.4689,45794,0
2006-08-25,9.531,9.531,9.4758,9.4908,51627,0
2006-08-28,9.52,9.56,9.4908,9.547,26344,0
2006-08-29,9.588,9.588,9.52,9.56,37114,0
2006-08-30,9.625,9.77,9.609,9.64,87996,0
2006-08-31,9.65,9.65,9.594,9.602,123610,0
2006-09-01,9.625,9.64,9.588,9.625,52979,0
2006-09-05,9.583,9.625,9.553,9.588,76026,0
2006-09-06,9.588,9.588,9.4224,9.4462,115536,0
2006-09-07,9.4689,9.531,9.4579,9.4908,50729,0
2006-09-08,9.52,9.526,9.4689,9.4908,34870,0
2006-09-11,9.4908,9.4908,9.4382,9.4689,46243,0
2006-09-12,9.4659,9.526,9.4382,9.4689,72580,0
2006-09-13,9.4758,9.509,9.4224,9.4758,65548,0
2006-09-14,9.539,9.539,9.4382,9.4382,65699,0
2006-09-15,9.4689,9.513,9.4382,9.4908,55370,0
2006-09-18,9.526,9.526,9.4312,9.452,55975,0
2006-09-19,9.4382,9.56,9.4382,9.52,76172,0
2006-09-20,9.553,9.553,9.4987,9.4987,44596,0
2006-09-21,9.4908,9.547,9.4838,9.509,89487,0
2006-09-22,9.547,9.567,9.526,9.553,31723,0
2006-09-25,9.588,9.609,9.553,9.594,70783,0
2006-09-26,9.657,9.688,9.588,9.643,83205,0
2006-09-27,9.707,9.714,9.657,9.694,60761,0
2006-09-28,9.757,9.757,9.669,9.688,75723,0
2006-09-29,9.714,9.714,9.677,9.677,24697,0
2006-10-02,9.701,9.707,9.625,9.65,67194,0
2006-10-03,9.65,9.677,9.625,9.669,57917,0
2006-10-04,9.688,9.72,9.657,9.72,75871,0
2006-10-05,9.741,9.741,9.65,9.663,51176,0
2006-10-06,9.72,9.734,9.657,9.677,26187,0
2006-10-09,9.643,9.694,9.633,9.694,47294,0
2006-10-10,9.72,9.72,9.677,9.701,27387,0
2006-10-11,9.707,9.707,9.625,9.663,64800,0
2006-10-12,9.625,9.625,9.56,9.588,102810,0
2006-10-13,9.588,9.588,9.4908,9.509,88294,0
2006-10-16,9.504,9.547,9.4987,9.52,39058,0
2006-10-17,9.547,9.575,9.504,9.504,47440,0
2006-10-18,9.504,9.56,9.504,9.539,92482,0
2006-10-19,9.509,9.588,9.509,9.575,49083,0
2006-10-20,9.56,9.583,9.56,9.583,31428,0
2006-10-23,9.553,9.588,9.526,9.526,56419,0
2006-10-24,9.553,9.583,9.526,9.539,39361,0
2006-10-25,9.583,9.657,9.567,9.618,46243,0
2006-10-26,9.618,9.663,9.618,9.64,45794,0
2006-10-27,9.682,9.682,9.64,9.657,24847,0
2006-10-30,9.677,9.688,9.663,9.677,30977,0
2006-10-31,9.688,9.701,9.663,9.663,26344,0
2006-11-01,9.694,9.714,9.669,9.688,38012,0
2006-11-02,9.707,9.749,9.707,9.727,52531,0
2006-11-03,9.727,9.727,9.663,9.714,24988,0
2006-11-06,9.734,9.741,9.657,9.688,49834,0
2006-11-07,9.72,9.734,9.688,9.714,22151,0
2006-11-08,9.714,9.734,9.677,9.677,42954,0
2006-11-09,9.657,9.694,9.657,9.688,51478,0
2006-11-10,9.64,9.677,9.64,9.669,36965,0
2006-11-13,9.682,9.701,9.633,9.65,77213,0
2006-11-14,9.643,9.669,9.643,9.663,58063,0
2006-11-15,9.657,9.688,9.618,9.64,85299,0
2006-11-16,9.663,9.663,9.594,9.618,88894,0
2006-11-17,9.64,9.657,9.625,9.64,55673,0
2006-11-20,9.663,9.682,9.633,9.65,103853,0
2006-11-21,9.625,9.677,9.625,9.657,82752,0
2006-11-22,9.669,9.677,9.64,9.669,60167,0
2006-11-24,9.663,9.669,9.64,9.669,38463,0
2006-11-27,9.688,9.688,9.643,9.657,61811,0
2006-11-28,9.669,9.682,9.657,9.657,57466,0
2006-11-29,9.682,9.714,9.657,9.694,74976,0
2006-11-30,9.707,9.734,9.688,9.714,85746,0
2006-12-01,9.72,9.757,9.714,9.757,55820,0
2006-12-04,9.72,9.757,9.714,9.757,57617,0
2006-12-05,9.757,9.799,9.741,9.757,50132,0
2006-12-06,9.727,9.734,9.594,9.657,257999,0
2006-12-07,9.688,9.688,9.625,9.633,144261,0
2006-12-08,9.633,9.65,9.583,9.625,142168,0
2006-12-11,9.643,9.677,9.609,9.64,97877,0
2006-12-12,9.657,9.677,9.633,9.64,93681,0
2006-12-13,9.588,9.633,9.4072,9.4382,167015,0
2006-12-14,9.4382,9.4758,9.3221,9.3386,130344,0
2006-12-15,9.284,9.4072,9.2358,9.3278,130802,0
2006-12-18,9.2967,9.3221,9.2426,9.2766,167608,0
2006-12-19,9.2909,9.2909,9.1539,9.1606,203819,0
2006-12-20,9.1208,9.1866,9.1208,9.1273,226275,0
2006-12-21,9.1414,9.1414,9.0745,9.0811,281052,0
2006-12-22,9.1025,9.1273,9.0811,9.0811,187958,0
2006-12-26,9.1208,9.1414,9.0896,9.1414,191401,0
2006-12-27,9.1025,9.1866,9.1025,9.1866,164166,0
2006-12-28,9.1606,9.1741,9.1169,9.1539,189912,0
2006-12-29,9.1606,9.1866,9.1539,9.1741,171505,0
2007-01-03,9.1606,9.2124,9.1606,9.2124,89347,0
2007-01-04,9.1866,9.2562,9.1866,9.2426,90686,0
2007-01-05,9.2124,9.2191,9.1798,9.2124,48786,0
2007-01-08,9.227,9.2766,9.2008,9.227,110294,0
2007-01-09,9.2358,9.2639,9.2358,9.2426,47136,0
2007-01-10,9.2494,9.2562,9.2191,9.2494,56868,0
2007-01-11,9.2057,9.2124,9.1169,9.1169,93681,0
2007-01-12,9.1491,9.1539,9.1208,9.1491,79615,0
2007-01-16,9.1273,9.1741,9.1208,9.1663,75427,0
2007-01-17,9.1741,9.1798,9.1273,9.1414,44294,0
2007-01-18,9.1741,9.1931,9.1491,9.1663,96827,0
2007-01-19,9.1798,9.1866,9.1539,9.1741,84707,0
2007-01-22,9.1798,9.1931,9.1606,9.1741,79615,0
2007-01-23,9.1931,9.2008,9.1491,9.1491,103262,0
2007-01-24,9.1606,9.1866,9.1606,9.1663,49533,0
2007-01-25,9.1606,9.1741,9.1169,9.1169,89347,0
2007-01-26,9.1606,9.1606,9.0811,9.0896,130494,0
2007-01-29,9.0896,9.1414,9.0896,9.1273,92186,0
2007-01-30,9.1539,9.1931,9.1414,9.1931,132290,0
2007-01-31,9.1663,9.2008,9.1539,9.1866,191850,0
2007-02-01,9.1866,9.2494,9.1866,9.227,118524,0
2007-02-02,9.2562,9.2639,9.2008,9.2008,77213,0
2007-02-05,9.2008,9.2494,9.2008,9.2008,80215,0
2007-02-06,9.2426,9.2426,9.2057,9.2191,115828,0
2007-02-07,9.2358,9.2426,9.2191,9.2426,89347,0
2007-02-08,9.227,9.2494,9.2008,9.2494,215506,0
2007-02-09,9.2358,9.2639,9.1866,9.1866,150998,0
2007-02-12,9.2191,9.227,9.1798,9.1931,66892,0
2007-02-13,9.2057,9.2057,9.1663,9.1866,68090,0
2007-02-14,9.1798,9.227,9.1798,9.2124,119322,0
2007-02-15,9.2124,9.2426,9.2057,9.2124,42053,0
2007-02-16,9.2426,9.2426,9.1663,9.1741,103853,0
2007-02-20,9.1741,9.2057,9.1741,9.1741,103111,0
2007-02-21,9.1741,9.1866,9.1606,9.1606,66144,0
2007-02-22,9.1414,9.1798,9.1414,9.1606,198437,0
2007-02-23,9.1741,9.1866,9.1539,9.1606,145763,0
2007-02-26,9.1741,9.2008,9.1663,9.1866,60308,0
2007-02-27,9.2008,9.2191,9.1866,9.2124,97275,0
2007-02-28,9.227,9.2639,9.2008,9.227,41152,0
2007-03-01,9.2494,9.2562,9.2124,9.2191,73380,0
2007-03-02,9.227,9.2358,9.2124,9.2191,71836,0
2007-03-05,9.2426,9.2494,9.2191,9.227,68842,0
2007-03-06,9.227,9.2708,9.2191,9.2494,71985,0
2007-03-07,9.2494,9.2766,9.2358,9.2426,65396,0
2007-03-08,9.2426,9.284,9.2358,9.2562,54474,0
2007-03-09,9.2358,9.2766,9.2191,9.2494,62404,0
2007-03-12,9.2708,9.3025,9.2494,9.2562,67044,0
2007-03-13,9.2191,9.284,9.2008,9.2191,63904,0
2007-03-14,9.2191,9.2494,9.1866,9.1866,62255,0
2007-03-15,9.2008,9.2124,9.1798,9.1798,52379,0
2007-03-16,9.1663,9.2008,9.1606,9.1798,32029,0
2007-03-19,9.1866,9.2008,9.1663,9.1798,45941,0
2007-03-20,9.1931,9.2057,9.1741,9.1931,59709,0
2007-03-21,9.2191,9.3454,9.1491,9.2008,312172,0
2007-03-22,9.2057,9.2426,9.2008,9.2057,58361,0
2007-03-23,9.2426,9.2494,9.1798,9.2057,43548,0
2007-03-26,9.2057,9.2494,9.1663,9.227,140824,0
2007-03-27,9.227,9.2562,9.2191,9.227,69588,0
2007-03-28,9.2426,9.2639,9.227,9.2639,54474,0
2007-03-29,9.2708,9.284,9.2562,9.2766,57318,0
2007-03-30,9.2909,9.2967,9.2426,9.2494,54327,0
2007-04-02,9.2562,9.3221,9.2562,9.3105,43844,0
2007-04-03,9.3025,9.3278,9.2967,9.2967,29033,0
2007-04-04,9.2909,9.3278,9.2766,9.2967,75271,0
2007-04-05,9.3105,9.3337,9.2766,9.2967,145312,0
2007-04-09,9.2967,9.3153,9.2766,9.284,43548,0
2007-04-10,9.284,9.3221,9.284,9.3025,67044,0
2007-04-11,9.2967,9.3386,9.2967,9.3153,46393,0
2007-04-12,9.2766,9.3105,9.2562,9.2909,91287,0
2007-04-13,9.284,9.3105,9.2639,9.2708,41152,0
2007-04-16,9.2909,9.2967,9.2426,9.2426,37261,0
2007-04-17,9.2639,9.2639,9.1931,9.1931,91440,0
2007-04-18,9.1931,9.227,9.1798,9.1931,94882,0
2007-04-19,9.2124,9.2562,9.2124,9.2426,86500,0
2007-04-20,9.2494,9.2766,9.2124,9.2639,103111,0
2007-04-23,9.2708,9.2766,9.2426,9.2426,101015,0
2007-04-24,9.2426,9.2766,9.2426,9.2562,95777,0
2007-04-25,9.2562,9.3025,9.2562,9.2708,73179,0
2007-04-26,9.2967,9.3153,9.2562,9.2708,74830,0
2007-04-27,9.284,9.2909,9.2639,9.2639,33373,0
2007-04-30,9.2766,9.3025,9.2562,9.2562,75574,0
2007-05-01,9.2639,9.284,9.2494,9.2494,50729,0
2007-05-02,9.2494,9.3221,9.2494,9.2967,100418,0
2007-05-03,9.2967,9.3221,9.2639,9.284,109843,0
2007-05-04,9.3105,9.3278,9.2909,9.3221,83507,0
2007-05-07,9.3278,9.366,9.3105,9.3221,111941,0
2007-05-08,9.3153,9.3337,9.2909,9.2909,102660,0
2007-05-09,9.2639,9.3221,9.2639,9.2909,77518,0
2007-05-10,9.2909,9.3153,9.2909,9.2909,59860,0
2007-05-11,9.2494,9.2909,9.2494,9.2639,36216,0
2007-05-14,9.2562,9.2766,9.2358,9.2639,122562,0
2007-05-15,9.2639,9.2708,9.2426,9.2426,69884,0
2007-05-16,9.2426,9.2562,9.227,9.227,60462,0
2007-05-17,9.2358,9.2562,9.2124,9.2124,57318,0
2007-05-18,9.2057,9.2057,9.1491,9.1606,132445,0
2007-05-21,9.1606,9.1866,9.1414,9.1414,161029,0
2007-05-22,9.1741,9.1931,9.1341,9.1341,81261,0
2007-05-23,9.1414,9.1663,9.1169,9.1539,96076,0
2007-05-24,9.1741,9.1798,9.0896,9.0896,126753,0
2007-05-25,9.0896,9.1341,9.0745,9.1169,65995,0
2007-05-29,9.1169,9.1491,9.0545,9.0621,169257,0
2007-05-30,9.0945,9.1025,9.0472,9.0621,176585,0
2007-05-31,9.0667,9.0667,9.0408,9.0472,88144,0
2007-06-01,9.0545,9.0811,9.0209,9.0274,114931,0
2007-06-04,9.0274,9.0667,9.0274,9.0472,69142,0
2007-06-05,9.0274,9.0545,9.0274,9.0274,30226,0
2007-06-06,9.0408,9.0545,8.9931,9.0209,85597,0
2007-06-07,9.0209,9.0274,8.8862,8.9218,118676,0
2007-06-08,8.9077,8.9686,8.8928,8.9539,118375,0
2007-06-11,8.9732,8.9798,8.8605,8.9077,99524,0
2007-06-12,8.8396,8.868,8.7799,8.8128,136481,0
2007-06-13,8.7074,8.8202,8.6937,8.7799,127200,0
2007-06-14,8.7855,8.8267,8.7544,8.7799,91287,0
2007-06-15,8.7799,8.8202,8.7544,8.7689,149051,0
2007-06-18,8.7799,8.8128,8.7268,8.7268,126909,0
2007-06-19,8.7074,8.7855,8.7074,8.7341,106693,0
2007-06-20,8.7417,8.7689,8.6937,8.7139,94579,0
2007-06-21,8.6865,8.747,8.6865,8.7268,73633,0
2007-06-22,8.6865,8.7214,8.6673,8.6865,77668,0
2007-06-25,8.6865,8.7544,8.6735,8.7011,107152,0
2007-06-26,8.6937,8.7214,8.6865,8.7074,87547,0
2007-06-27,8.7214,8.7726,8.7214,8.7341,159379,0
2007-06-28,8.7268,8.7855,8.7268,8.7417,111188,0
2007-06-29,8.7544,8.8341,8.7544,8.8128,106245,0
2007-07-02,8.7855,8.8605,8.7855,8.8202,83507,0
2007-07-03,8.8202,8.8476,8.8128,8.8267,34272,0
2007-07-05,8.8054,8.8267,8.7855,8.7855,56115,0
2007-07-06,8.7855,8.7975,8.7341,8.7341,105499,0
2007-07-09,8.7341,8.7689,8.7074,8.747,96672,0
2007-07-10,8.7544,8.7855,8.7417,8.7689,68988,0
2007-07-11,8.7544,8.792,8.7544,8.7726,53875,0
2007-07-12,8.7214,8.747,8.6799,8.6799,75427,0
2007-07-13,8.7139,8.7214,8.6735,8.6937,92186,0
2007-07-16,8.7139,8.7417,8.6545,8.6865,185719,0
2007-07-17,8.6735,8.6937,8.6545,8.6608,88444,0
2007-07-18,8.6673,8.7544,8.6473,8.6473,246324,0
2007-07-19,8.6254,8.6799,8.6189,8.6545,69142,0
2007-07-20,8.6735,8.747,8.6396,8.6865,71080,0
2007-07-23,8.6865,8.7417,8.6865,8.7074,76625,0
2007-07-24,8.7214,8.7268,8.6254,8.6545,58510,0
2007-07-25,8.6116,8.6735,8.5795,8.5869,117924,0
2007-07-26,8.5994,8.6116,8.431,8.5123,124056,0
2007-07-27,8.5479,8.6545,8.5479,8.6189,91889,0
2007-07-30,8.7341,8.7341,8.6473,8.6937,91440,0
2007-07-31,8.7214,8.7975,8.7139,8.7726,121370,0
2007-08-01,8.7855,8.8341,8.7689,8.7726,111188,0
2007-08-02,8.8054,8.8202,8.7726,8.8054,56115,0
2007-08-03,8.8267,8.8267,8.7609,8.7609,72877,0
2007-08-06,8.7799,8.7855,8.7609,8.7689,28131,0
2007-08-07,8.7609,8.7799,8.7214,8.747,136032,0
2007-08-08,8.7417,8.7417,8.6865,8.7074,56868,0
2007-08-09,8.6865,8.7268,8.6608,8.6608,133489,0
2007-08-10,8.6735,8.7011,8.6254,8.6473,43844,0
2007-08-13,8.594,8.6314,8.5795,8.5795,56419,0
2007-08-14,8.5869,8.5994,8.5057,8.5407,49083,0
2007-08-15,8.4587,8.5479,8.4383,8.4439,111188,0
2007-08-16,8.4383,8.4522,8.1176,8.2638,202781,0
2007-08-17,8.3525,8.5733,8.3525,8.5191,53580,0
2007-08-20,8.4945,8.5869,8.487,8.5013,67340,0
2007-08-21,8.5407,8.6116,8.5057,8.5994,68988,0
2007-08-22,8.6865,8.7139,8.5407,8.5526,111941,0
2007-08-23,8.5869,8.6189,8.5526,8.5994,60761,0
2007-08-24,8.5733,8.6396,8.5733,8.5869,43251,0
2007-08-27,8.5994,8.6254,8.5191,8.5191,73931,0
2007-08-28,8.5272,8.5605,8.4522,8.4522,96076,0
2007-08-29,8.5013,8.5994,8.487,8.5057,159379,0
2007-08-30,8.5191,8.5795,8.5191,8.5407,83653,0
2007-08-31,8.5526,8.6545,8.5526,8.594,66751,0
2007-09-04,8.594,8.6396,8.594,8.6055,23791,0
2007-09-05,8.6116,8.7139,8.5994,8.7139,95628,0
2007-09-06,8.7268,8.7855,8.6937,8.7139,142321,0
2007-09-07,8.7139,8.9539,8.6937,8.8341,164621,0
2007-09-10,8.8476,8.9874,8.8202,8.9686,113587,0
2007-09-11,8.9987,9.0124,8.9463,8.9798,142321,0
2007-09-12,8.9406,8.9539,8.8928,8.9152,63154,0
2007-09-13,8.9295,8.9539,8.747,8.7544,84259,0
2007-09-14,8.7214,8.88,8.7074,8.7341,171793,0
2007-09-17,8.7139,8.7417,8.6799,8.6937,68395,0
2007-09-18,8.6473,8.7975,8.6473,8.747,156687,0
2007-09-19,8.7544,8.7544,8.6673,8.6673,71686,0
2007-09-20,8.6865,8.7011,8.6189,8.6189,87251,0
2007-09-21,8.6608,8.6865,8.6254,8.6254,63304,0
2007-09-24,8.6865,8.6865,8.6116,8.6116,50583,0
2007-09-25,8.6473,8.6673,8.6055,8.6396,54327,0
2007-09-26,8.6396,8.6735,8.6254,8.6254,76899,0
2007-09-27,8.6545,8.6865,8.6396,8.6396,34420,0
2007-09-28,8.6608,8.6865,8.6545,8.6608,37706,0
2007-10-01,8.6799,8.7011,8.6545,8.6937,91889,0
2007-10-02,8.6608,8.7214,8.6608,8.6937,127952,0
2007-10-03,8.7011,8.7139,8.6608,8.6608,131101,0
2007-10-04,8.6799,8.7011,8.6473,8.6735,167309,0
2007-10-05,8.6735,8.6735,8.6189,8.6189,121969,0
2007-10-08,8.6314,8.6473,8.594,8.6254,113132,0
2007-10-09,8.6473,8.6673,8.6189,8.6473,79764,0
2007-10-10,8.6189,8.6735,8.5994,8.6735,164466,0
2007-10-11,8.6473,8.6799,8.5605,8.5795,84851,0
2007-10-12,8.5869,8.6116,8.5191,8.5526,150853,0
2007-10-15,8.5605,8.5869,8.5057,8.5057,98019,0
2007-10-16,8.5191,8.5526,8.5013,8.5272,72732,0
2007-10-17,8.5191,8.5869,8.5057,8.5272,61212,0
2007-10-18,8.5407,8.5869,8.5123,8.5123,69588,0
2007-10-19,8.4945,8.5272,8.4587,8.4945,97576,0
2007-10-22,8.5123,8.5123,8.431,8.487,130344,0
2007-10-23,8.487,8.5191,8.4809,8.4809,79017,0
2007-10-24,8.487,8.5407,8.4663,8.4663,112830,0
2007-10-25,8.4809,8.487,8.4439,8.487,69588,0
2007-10-26,8.487,8.5123,8.4522,8.4522,57917,0
2007-10-29,8.4739,8.5191,8.431,8.431,78866,0
2007-10-30,8.431,8.4522,8.3859,8.4005,76915,0
2007-10-31,8.3859,8.4522,8.3801,8.3801,118976,0
2007-11-01,8.4005,8.4208,8.3066,8.3066,231211,0
2007-11-02,8.3137,8.3931,8.3137,8.3598,105362,0
2007-11-05,8.3206,8.3266,8.2711,8.2988,86810,0
2007-11-06,8.2848,8.3266,8.2711,8.2848,118375,0
2007-11-07,8.2848,8.3066,8.2326,8.2383,98918,0
2007-11-08,8.5733,8.7609,8.1852,8.2514,146479,0
2007-11-09,8.0596,8.2578,8.0596,8.1924,78416,0
2007-11-12,8.1124,8.2253,8.1124,8.1852,115829,0
2007-11-13,8.1785,8.1924,8.1535,8.1653,67195,0
2007-11-14,8.1653,8.1785,8.0184,8.0184,203230,0
2007-11-15,8.0184,8.0531,7.9783,7.9993,245576,0
2007-11-16,8.0061,8.0321,7.9783,8.0184,115680,0
2007-11-19,7.9993,8.0457,7.9783,7.9993,205022,0
2007-11-20,7.9924,8.1255,7.9853,8.0659,234956,0
2007-11-21,8.0659,8.0853,8.0245,8.0783,108349,0
2007-11-23,8.0783,8.1059,8.0659,8.1059,84259,0
2007-11-26,8.1176,8.1989,8.0919,8.1924,277904,0
2007-11-27,8.1924,8.2451,8.1733,8.2326,160126,0
2007-11-28,8.213,8.34,8.213,8.2253,193477,0
2007-11-29,8.2451,8.34,8.2383,8.2711,197392,0
2007-11-30,8.2918,8.3137,8.2711,8.2711,146066,0
2007-12-03,8.2918,8.3465,8.2785,8.3266,137976,0
2007-12-04,8.2578,8.34,8.2578,8.3137,208016,0
2007-12-05,8.3206,8.3206,8.2785,8.2848,210110,0
2007-12-06,8.2988,8.3465,8.2848,8.2988,262937,0
2007-12-07,8.2988,8.3525,8.2918,8.3066,180783,0
2007-12-10,8.2988,8.2988,8.2451,8.2451,171647,0
2007-12-11,8.2578,8.3206,8.2578,8.2848,180625,0
2007-12-12,8.2514,8.3066,8.1924,8.1924,171793,0
2007-12-13,8.1852,8.2203,8.1255,8.1387,255005,0
2007-12-14,8.1465,8.2514,8.1387,8.1852,271170,0
2007-12-17,8.1852,8.2069,8.1465,8.1785,249919,0
2007-12-18,8.1594,8.1924,8.1255,8.1852,210110,0
2007-12-19,8.2326,8.2326,8.1535,8.1535,351084,0
2007-12-20,8.1733,8.2203,8.1255,8.1255,242892,0
2007-12-21,8.1255,8.1852,8.0783,8.1594,345995,0
2007-12-24,8.1465,8.2203,8.1387,8.2069,140824,0
2007-12-26,8.2069,8.2451,8.1594,8.1785,192454,0
2007-12-27,8.1733,8.2785,8.1594,8.1852,283286,0
2007-12-28,8.213,8.3266,8.213,8.2848,236608,0
2007-12-31,8.3137,8.4005,8.2711,8.34,251750,0
2008-01-02,8.4005,8.4587,8.3736,8.4587,98752,0
2008-01-03,8.4739,8.5869,8.4663,8.5526,126008,0
2008-01-04,8.6116,8.6396,8.5526,8.6055,114640,0
2008-01-07,8.5733,8.6189,8.5733,8.6055,52531,0
2008-01-08,8.594,8.6545,8.5795,8.5795,77668,0
2008-01-09,8.6189,8.6473,8.5795,8.6189,140225,0
2008-01-10,8.6396,8.6608,8.6189,8.6545,49533,0
2008-01-11,8.6673,8.6865,8.6314,8.6799,30534,0
2008-01-14,8.6865,8.7609,8.6735,8.7417,118976,0
2008-01-15,8.7214,8.7544,8.7074,8.7417,91440,0
2008-01-16,8.7544,8.7799,8.7417,8.7417,155184,0
2008-01-17,8.7417,8.7417,8.6673,8.6673,214300,0
2008-01-18,8.6673,8.6937,8.5733,8.5994,131392,0
2008-01-22,8.5994,8.7074,8.5869,8.6545,149051,0
2008-01-23,8.6673,8.7341,8.6545,8.7341,96224,0
2008-01-24,8.747,8.8862,8.747,8.7689,82007,0
2008-01-25,8.7417,8.7544,8.6937,8.7074,31876,0
2008-01-28,8.6865,8.7074,8.6735,8.7074,54474,0
2008-01-29,8.6865,8.7214,8.6673,8.7214,53272,0
2008-01-30,8.7417,8.7417,8.6799,8.6937,105499,0
2008-01-31,8.6865,8.6865,8.6254,8.6608,49684,0
2008-02-01,8.6545,8.6545,8.5869,8.6055,60308,0
2008-02-04,8.6396,8.6545,8.6055,8.6396,54079,0
2008-02-05,8.5869,8.6545,8.5869,8.6254,83955,0
2008-02-06,8.6254,8.7074,8.6189,8.7011,84103,0
2008-02-07,8.6865,8.7074,8.6473,8.6937,63709,0
2008-02-08,8.6937,8.7011,8.6545,8.6865,39811,0
2008-02-11,8.6396,8.7139,8.6396,8.7139,80215,0
2008-02-12,8.6735,8.7417,8.6673,8.7074,74674,0
2008-02-13,8.6937,8.7074,8.5272,8.5347,116873,0
2008-02-14,8.487,8.487,8.2203,8.2383,327722,0
2008-02-15,8.0989,8.1785,8.0321,8.1465,307685,0
2008-02-19,8.2785,8.3801,8.2711,8.34,140649,0
2008-02-20,8.34,8.34,8.2514,8.2711,86352,0
2008-02-21,8.2711,8.2988,8.2203,8.2203,116357,0
2008-02-22,8.1852,8.2326,8.1465,8.1989,91134,0
2008-02-25,8.1594,8.2711,8.1594,8.2451,60913,0
2008-02-26,8.3137,8.3206,8.2253,8.2785,47884,0
2008-02-27,8.2711,8.2918,8.1594,8.1653,75801,0
2008-02-28,8.1535,8.1594,7.9924,8.0596,149648,0
2008-02-29,8.0127,8.0127,7.8651,7.8785,168683,0
2008-03-03,7.9184,8.0531,7.9184,8.0531,119722,0
2008-03-04,8.0245,8.1059,7.9924,8.0853,150998,0
2008-03-05,8.1059,8.2451,8.0989,8.213,182734,0
2008-03-06,8.2514,8.2638,8.1535,8.1785,129545,0
2008-03-07,8.1535,8.2253,8.1535,8.1733,130802,0
2008-03-10,8.1785,8.2069,8.1124,8.1124,83055,0
2008-03-11,8.1594,8.1852,8.0919,8.0989,110595,0
2008-03-12,8.1124,8.1124,7.9783,7.9924,109020,0
2008-03-13,7.9993,8.0127,7.9712,8.0061,83387,0
2008-03-14,8.0061,8.0388,7.9184,7.9314,68865,0
2008-03-17,7.8916,7.9253,7.8184,7.8184,91960,0
2008-03-18,7.8311,7.9253,7.8311,7.8851,168359,0
2008-03-19,7.8518,7.9503,7.8518,7.9314,72286,0
2008-03-20,7.9503,7.958,7.8716,7.8851,60332,0
2008-03-24,7.9184,7.958,7.9184,7.9503,33668,0
2008-03-25,7.9712,8.0659,7.938,8.0659,59408,0
2008-03-26,8.0184,8.1124,8.0127,8.0989,98327,0
2008-03-27,8.1124,8.1733,8.0725,8.0725,85452,0
2008-03-28,8.0783,8.1176,8.0531,8.0596,68090,0
2008-03-31,8.1124,8.1255,8.0596,8.0919,56271,0
2008-04-01,8.0853,8.1535,8.0853,8.1255,96672,0
2008-04-02,8.132,8.1387,8.0989,8.0989,63710,0
2008-04-03,8.1059,8.1852,8.1059,8.1733,156012,0
2008-04-04,8.1733,8.2069,8.1465,8.1733,49383,0
2008-04-07,8.1924,8.2326,8.1733,8.1733,85452,0
2008-04-08,8.2069,8.213,8.1387,8.1387,107466,0
2008-04-09,8.1785,8.213,8.1594,8.2069,51627,0
2008-04-10,8.213,8.3137,8.213,8.3137,112990,0
2008-04-11,8.2451,8.3137,8.2326,8.2578,40474,0
2008-04-14,8.2451,8.2848,8.2451,8.2578,53875,0
2008-04-15,8.2514,8.2848,8.213,8.2383,39211,0
2008-04-16,8.1989,8.2578,8.1989,8.2451,76647,0
2008-04-17,8.2514,8.2848,8.2451,8.2638,40600,0
2008-04-18,8.2918,8.3066,8.2638,8.2638,45793,0
2008-04-21,8.2578,8.2638,8.2203,8.2638,49754,0
2008-04-22,8.2578,8.2988,8.2514,8.2785,45767,0
2008-04-23,8.2918,8.3206,8.2578,8.2711,44839,0
2008-04-24,8.2711,8.3266,8.2514,8.3137,119006,0
2008-04-25,8.3465,8.3525,8.2918,8.2988,32503,0
2008-04-28,8.3266,8.3465,8.3066,8.3137,73333,0
2008-04-29,8.3137,8.34,8.2711,8.2918,144914,0
2008-04-30,8.2785,8.3674,8.2785,8.3465,54743,0
2008-05-01,8.34,8.5347,8.3337,8.3736,84389,0
2008-05-02,8.3337,8.3736,8.3337,8.34,35758,0
2008-05-05,8.3137,8.3674,8.2578,8.2638,56736,0
2008-05-06,8.2578,8.3137,8.2578,8.2848,73317,0
2008-05-07,8.2918,8.3337,8.2638,8.2638,60171,0
2008-05-08,8.2578,8.3137,8.2514,8.3137,62091,0
2008-05-09,8.2848,8.3206,8.2785,8.3066,51283,0
2008-05-12,8.3137,8.3525,8.2988,8.3066,51584,0
2008-05-13,8.3206,8.3206,8.2638,8.2638,34078,0
2008-05-14,8.2848,8.3066,8.2514,8.2578,88502,0
2008-05-15,8.2578,8.3206,8.2514,8.3206,84388,0
2008-05-16,8.2918,8.4055,8.2918,8.34,80696,0
2008-05-19,8.3206,8.3736,8.2918,8.2918,51126,0
2008-05-20,8.2848,8.3266,8.2578,8.2711,58669,0
2008-05-21,8.2578,8.3206,8.2578,8.2578,56636,0
2008-05-22,8.2785,8.2848,8.2451,8.2451,35492,0
2008-05-23,8.2383,8.2988,8.1989,8.2514,73132,0
2008-05-27,8.2383,8.2785,8.2253,8.2578,92802,0
2008-05-28,8.2638,8.2988,8.2253,8.2848,51961,0
2008-05-29,8.2711,8.3066,8.2451,8.2514,65905,0
2008-05-30,8.2514,8.2848,8.2253,8.2383,57643,0
2008-06-02,8.2514,8.3266,8.2253,8.2638,58581,0
2008-06-03,8.2578,8.3266,8.2578,8.2711,51984,0
2008-06-04,8.2785,8.3066,8.1924,8.2069,121676,0
2008-06-05,8.1989,8.2451,8.1924,8.2203,56533,0
2008-06-06,8.2253,8.2578,8.213,8.2578,60472,0
2008-06-09,8.2326,8.2514,8.2203,8.2203,52542,0
2008-06-10,8.2383,8.2514,8.2069,8.2383,18547,0
2008-06-11,8.2069,8.2383,8.0919,8.0919,121852,0
2008-06-12,8.0659,8.0853,7.9783,7.9783,62646,0
2008-06-13,7.938,8.0388,7.938,7.9783,82973,0
2008-06-16,7.9924,8.0388,7.9924,8.0127,79405,0
2008-06-17,7.9924,8.0184,7.9853,7.9993,46365,0
2008-06-18,7.9712,8.0531,7.9712,7.9993,81471,0
2008-06-19,7.9712,8.0245,7.8247,8.0245,53895,0
2008-06-20,7.9993,8.0127,7.945,7.958,31463,0
2008-06-23,7.9712,7.9712,7.8851,7.8851,56713,0
2008-06-24,7.8454,7.9116,7.8391,7.8916,113334,0
2008-06-25,7.8994,7.9712,7.8851,7.8851,81608,0
2008-06-26,7.8916,7.9853,7.8916,7.9184,65730,0
2008-06-27,7.9314,7.958,7.9253,7.938,58470,0
2008-06-30,7.938,8.1594,7.938,7.9924,104206,0
2008-07-01,7.9924,8.0531,7.9712,7.9783,59223,0
2008-07-02,7.9783,8.0184,7.9712,8.0127,64414,0
2008-07-03,7.9993,8.0596,7.9993,7.9993,54451,0
2008-07-07,7.9993,8.0061,7.9649,7.9783,78984,0
2008-07-08,7.958,8.0127,7.938,7.9924,59195,0
2008-07-09,7.9649,8.0245,7.9649,7.9853,76250,0
2008-07-10,7.9783,8.0184,7.9783,8.0184,36216,0
2008-07-11,7.9503,7.9924,7.945,7.9924,82002,0
2008-07-14,7.9924,8.0184,7.9184,7.9184,175413,0
2008-07-15,7.8851,7.8994,7.8116,7.8851,103726,0
2008-07-16,7.9314,7.9314,7.8454,7.8589,32163,0
2008-07-17,7.8916,8.0245,7.8454,7.8851,50895,0
2008-07-18,7.8994,7.9314,7.8518,7.8518,52928,0
2008-07-21,7.8589,7.8785,7.8518,7.8785,81318,0
2008-07-22,7.8994,7.9184,7.8716,7.8785,40458,0
2008-07-23,7.8716,7.9184,7.8589,7.8651,57517,0
2008-07-24,7.8716,7.8851,7.8518,7.8518,96936,0
2008-07-25,7.8785,7.8851,7.8518,7.8716,47671,0
2008-07-28,7.8851,7.8851,7.8651,7.8716,23667,0
2008-07-29,7.8716,7.905,7.8589,7.8785,51170,0
2008-07-30,7.8785,7.8916,7.8518,7.8518,104767,0
2008-07-31,7.8716,7.8851,7.8518,7.8589,105634,0
2008-08-01,7.8589,7.8851,7.8518,7.8518,47895,0
2008-08-04,7.8785,7.8785,7.8311,7.8311,90888,0
2008-08-05,7.7979,7.8851,7.7912,7.8651,94437,0
2008-08-06,7.8518,7.8785,7.8311,7.8454,87139,0
2008-08-07,7.8454,7.8716,7.7979,7.8116,164319,0
2008-08-08,7.7708,7.8851,7.7708,7.8716,80115,0
2008-08-11,7.8454,7.8716,7.8184,7.8651,138453,0
2008-08-12,7.8184,7.8851,7.8184,7.8651,70602,0
2008-08-13,7.805,7.8391,7.7979,7.8391,82578,0
2008-08-14,7.7979,7.8518,7.7979,7.8184,82891,0
2008-08-15,7.805,7.8311,7.7912,7.805,88450,0
2008-08-18,7.8116,7.8651,7.805,7.8651,65634,0
2008-08-19,7.8184,7.8785,7.8184,7.8651,133379,0
2008-08-20,7.8391,7.8785,7.805,7.8311,114515,0
2008-08-21,7.8518,7.8589,7.7912,7.7979,131815,0
2008-08-22,7.805,7.8247,7.7782,7.7912,64258,0
2008-08-25,7.8184,7.8184,7.7847,7.7912,38781,0
2008-08-26,7.7644,7.8184,7.7243,7.758,160657,0
2008-08-27,7.7311,7.8116,7.7311,7.758,160193,0
2008-08-28,7.7377,7.7979,7.7377,7.7912,60615,0
2008-08-29,7.7847,7.805,7.758,7.7644,126123,0
2008-09-02,7.758,7.7979,7.758,7.7708,222117,0
2008-09-03,7.805,7.805,7.7708,7.7979,58440,0
2008-09-04,7.805,7.8116,7.7644,7.805,104152,0
2008-09-05,7.7979,7.8391,7.7847,7.8247,104459,0
2008-09-08,7.7644,7.8518,7.7644,7.8247,91046,0
2008-09-09,7.8454,7.8454,7.7979,7.8311,90524,0
2008-09-10,7.805,7.8518,7.7979,7.805,33631,0
2008-09-11,7.7644,7.7847,7.7377,7.7446,123318,0
2008-09-12,7.7708,7.7708,7.7243,7.7243,72564,0
2008-09-15,7.671,7.6913,7.5975,7.5975,131267,0
2008-09-16,7.5914,7.5914,7.457,7.4776,133499,0
2008-09-17,7.3972,7.4642,7.2368,7.2434,268090,0
2008-09-18,7.0432,7.1632,6.8157,6.9429,228720,0
2008-09-19,7.1566,7.3567,7.0698,7.2569,101422,0
2008-09-22,7.2098,7.3106,7.0231,7.1498,135214,0
2008-09-23,7.1833,7.1833,6.9161,6.9161,116892,0
2008-09-24,6.9161,7.0161,6.8694,6.9293,104577,0
2008-09-25,6.9293,6.9696,6.9161,6.9228,155003,0
2008-09-26,6.9161,6.9293,6.8358,6.8694,187621,0
2008-09-29,6.8694,6.8694,6.4485,6.5153,182511,0
2008-09-30,6.5219,6.5552,6.4079,6.4749,454456,0
2008-10-01,6.5153,6.6556,6.4349,6.6356,89419,0
2008-10-02,6.6155,6.8022,6.6155,6.7424,83609,0
2008-10-03,6.6889,6.769,6.6889,6.7022,52294,0
2008-10-06,6.5488,6.6289,6.1544,6.2613,130025,0
2008-10-07,6.2881,6.3947,6.2008,6.2008,117736,0
2008-10-08,6.0075,6.2678,5.6596,5.7264,261415,0
2008-10-09,5.6798,5.7801,5.1186,5.1186,141208,0
2008-10-10,4.8445,4.9449,4.4906,4.8781,271412,0
2008-10-13,4.9113,5.426,4.8579,5.426,244866,0
2008-10-14,5.426,5.8737,5.426,5.6732,165834,0
2008-10-15,5.6128,5.6128,5.3455,5.366,177631,0
2008-10-16,5.3455,5.3725,5.2589,5.3589,245183,0
2008-10-17,5.3788,5.5862,5.3788,5.5595,189862,0
2008-10-20,5.6065,6.0005,5.6065,5.9738,177837,0
2008-10-21,5.9071,6.1209,5.8871,6.1009,168421,0
2008-10-22,6.0808,6.2479,6.0808,6.2008,148166,0
2008-10-23,6.2544,6.5417,6.2544,6.4548,93590,0
2008-10-24,6.0808,6.6155,6.0808,6.4416,186510,0
2008-10-27,6.5353,6.7623,6.4217,6.4217,103073,0
2008-10-28,6.4281,6.769,6.4017,6.5084,139307,0
2008-10-29,6.5488,6.5488,6.3078,6.4617,160308,0
2008-10-30,6.415,6.5153,6.3414,6.3618,123720,0
2008-10-31,6.3618,6.4548,6.3214,6.3347,146815,0
2008-11-03,6.3347,6.3947,6.3347,6.3481,109349,0
2008-11-04,6.375,6.5417,6.3546,6.5017,118563,0
2008-11-05,6.5084,6.6085,6.5017,6.6085,91811,0
2008-11-06,6.5219,6.7022,6.5219,6.7022,137983,0
2008-11-07,6.6821,6.7891,6.6687,6.6958,200816,0
2008-11-10,6.709,6.7487,6.6356,6.6756,116227,0
2008-11-11,6.6687,6.7356,6.5819,6.5819,88172,0
2008-11-12,6.5488,6.6021,6.3147,6.3147,117269,0
2008-11-13,6.3147,6.6492,6.2613,6.3618,138529,0
2008-11-14,6.3677,6.4548,6.3618,6.3947,90472,0
2008-11-17,6.415,6.5219,6.2748,6.2881,170485,0
2008-11-18,6.3147,6.3281,6.2613,6.2748,101755,0
2008-11-19,6.2613,6.2811,5.9605,5.9672,124601,0
2008-11-20,5.9605,5.9672,5.8468,5.8468,109534,0
2008-11-21,5.9273,6.0406,5.5663,5.6531,145661,0
2008-11-24,5.5195,5.9204,5.5195,5.9135,126427,0
2008-11-25,5.7866,5.9941,5.7801,5.9071,112229,0
2008-11-26,5.8802,6.0341,5.8132,5.9336,87081,0
2008-11-28,5.9336,5.9874,5.9336,5.9738,34763,0
2008-12-01,5.9738,5.9738,5.7333,5.7401,115526,0
2008-12-02,5.7264,5.7665,5.6463,5.7066,218203,0
2008-12-03,5.6996,5.8269,5.5996,5.6197,168682,0
2008-12-04,5.5595,5.6732,5.4929,5.4929,112203,0
2008-12-05,5.4193,5.5932,5.4126,5.5726,122292,0
2008-12-08,5.5996,5.6128,5.446,5.5195,102779,0
2008-12-09,5.5195,5.5195,5.3455,5.3526,121607,0
2008-12-10,5.3526,5.4929,5.2188,5.3924,119849,0
2008-12-11,5.3725,5.3725,5.1852,5.2251,131423,0
2008-12-12,5.1721,5.2251,4.9449,5.0317,365417,0
2008-12-15,5.0317,5.2719,5.0114,5.2719,653065,0
2008-12-16,5.1721,5.2791,5.0784,5.2791,170297,0
2008-12-17,5.152,5.4728,5.152,5.446,242433,0
2008-12-18,5.3858,5.4728,5.2856,5.3858,484387,0
2008-12-19,5.4394,5.6395,5.3323,5.4525,491062,0
2008-12-22,5.4929,5.7532,5.4929,5.6996,318178,0
2008-12-23,5.5798,5.7467,5.5798,5.6065,209125,0
2008-12-24,5.6596,5.7602,5.6197,5.7401,150902,0
2008-12-26,5.7736,5.8468,5.7736,5.8335,160077,0
2008-12-29,5.8468,5.9472,5.8468,5.9472,202109,0
2008-12-30,5.9738,6.0743,5.9204,6.0474,280720,0
2008-12-31,6.0341,6.2008,6.0341,6.1144,222165,0
2009-01-02,6.168,6.3879,6.168,6.3147,239480,0
2009-01-05,6.3879,6.5153,6.3879,6.5153,252112,0
2009-01-06,6.5488,6.6821,6.5353,6.6556,196228,0
2009-01-07,6.6622,6.7759,6.6492,6.7356,201797,0
2009-01-08,6.769,6.9496,6.769,6.9228,197691,0
2009-01-09,6.9696,7.2035,6.9091,7.2035,118060,0
2009-01-12,7.2171,7.2434,7.0698,7.1969,250095,0
2009-01-13,7.1769,7.2305,7.0698,7.1701,171253,0
2009-01-14,7.0828,7.1498,6.8894,7.0161,154554,0
2009-01-15,7.0161,7.0496,6.7827,6.9496,120980,0
2009-01-16,6.896,7.0698,6.896,7.0698,104664,0
2009-01-20,7.0828,7.0902,6.9496,6.9562,147486,0
2009-01-21,6.9562,7.0432,6.8828,6.9429,129680,0
2009-01-22,6.9758,6.9831,6.8095,6.8226,83453,0
2009-01-23,6.8427,6.876,6.7623,6.7827,82699,0
2009-01-26,6.8095,6.9228,6.8022,6.8157,104572,0
2009-01-27,6.7957,6.9628,6.6085,6.9293,115424,0
2009-01-28,6.9496,7.0093,6.9496,7.0031,113643,0
2009-01-29,6.9831,7.0093,6.9362,7.0031,99067,0
2009-01-30,7.0093,7.0698,6.9293,7.0698,142425,0
2009-02-02,6.9696,7.0496,6.9562,7.0031,126766,0
2009-02-03,6.9831,7.1031,6.9831,7.063,101862,0
2009-02-04,7.0828,7.1632,7.0231,7.1432,73161,0
2009-02-05,7.1498,7.2637,7.1166,7.2368,86361,0
2009-02-06,7.1969,7.2835,7.1969,7.2501,125363,0
2009-02-09,7.2171,7.3505,7.2035,7.3237,161595,0
2009-02-10,7.3167,7.3505,7.2233,7.3505,103830,0
2009-02-11,7.3167,7.377,7.2637,7.3505,68534,0
2009-02-12,7.3567,7.404,7.2771,7.3106,75786,0
2009-02-13,7.3237,7.3705,7.2305,7.2434,130412,0
2009-02-17,7.1969,7.2368,6.9696,6.9758,175001,0
2009-02-18,7.0093,7.0902,6.9895,7.0161,83674,0
2009-02-19,7.0563,7.0828,6.9429,6.9496,138203,0
2009-02-20,6.9496,6.9496,6.575,6.6958,211898,0
2009-02-23,6.709,6.7224,6.5887,6.5887,109148,0
2009-02-24,6.5353,6.8894,6.2949,6.8828,111900,0
2009-02-25,7.2434,7.2434,6.876,7.0161,116625,0
2009-02-26,6.9831,7.0765,6.9496,6.9831,376460,0
2009-02-27,6.9758,7.0295,6.9562,7.0161,87533,0
2009-03-02,6.9961,7.0902,6.8358,6.876,128794,0
2009-03-03,6.876,6.9496,6.6821,6.8157,161925,0
2009-03-04,6.8226,6.9562,6.8226,6.9293,104352,0
2009-03-05,6.8894,6.9293,6.6958,6.7759,118970,0
2009-03-06,6.7759,6.8157,6.6958,6.7759,62366,0
2009-03-09,6.7827,6.7827,6.5819,6.729,167193,0
2009-03-10,6.6622,6.8694,6.6622,6.8694,76586,0
2009-03-11,6.876,6.9293,6.8427,6.8694,45200,0
2009-03-12,6.8358,6.8828,6.769,6.8694,54479,0
2009-03-13,6.8495,6.876,6.7424,6.7424,79992,0
2009-03-16,6.769,6.7891,6.7022,6.7623,64049,0
2009-03-17,6.7623,6.769,6.6492,6.7556,94147,0
2009-03-18,6.7487,6.8495,6.6958,6.8293,109581,0
2009-03-19,6.8495,6.9696,6.8427,6.9429,95041,0
2009-03-20,6.9496,6.9831,6.9161,6.9758,52797,0
2009-03-23,6.9831,7.0698,6.9362,7.0161,85719,0
2009-03-24,6.9895,7.0828,6.9562,7.0161,88230,0
2009-03-25,6.9961,7.0231,6.9027,6.9429,102216,0
2009-03-26,6.9496,6.9758,6.8828,6.8828,89010,0
2009-03-27,6.9228,6.9628,6.876,6.9293,56211,0
2009-03-30,6.9429,6.9429,6.729,6.7356,93798,0
2009-03-31,6.7556,6.8226,6.7556,6.769,71790,0
2009-04-01,6.7827,6.8694,6.7827,6.8495,172242,0
2009-04-02,6.9496,6.9961,6.9091,6.9758,80105,0
2009-04-03,6.9562,7.0432,6.9562,7.0093,82944,0
2009-04-06,7.0231,7.1368,7.0161,7.1368,130817,0
2009-04-07,7.0963,7.1498,7.0231,7.1031,86079,0
2009-04-08,7.0295,7.1498,7.0295,7.0698,112661,0
2009-04-09,7.1031,7.1632,7.0496,7.1102,100698,0
2009-04-13,7.0765,7.0765,7.0295,7.0432,71764,0
2009-04-14,7.0496,7.1031,7.0432,7.1031,51441,0
2009-04-15,7.1031,7.2171,7.1031,7.1969,84739,0
2009-04-16,7.19,7.2171,7.1432,7.1969,105249,0
2009-04-17,7.1969,7.2637,7.1632,7.2305,66932,0
2009-04-20,7.2701,7.2969,7.1632,7.1632,59362,0
2009-04-21,7.1166,7.2501,7.1166,7.2501,86359,0
2009-04-22,7.2569,7.3438,7.1969,7.3368,75271,0
2009-04-23,7.3438,7.4103,7.3167,7.4103,89710,0
2009-04-24,7.377,7.4238,7.3167,7.3906,126335,0
2009-04-27,7.384,7.3972,7.3106,7.3106,70869,0
2009-04-28,7.3167,7.384,7.3106,7.3302,95261,0
2009-04-29,7.3505,7.3906,7.3167,7.3567,156575,0
2009-04-30,7.3438,7.4642,7.3438,7.4103,96192,0
2009-05-01,7.4438,7.4839,7.4103,7.4173,69044,0
2009-05-04,7.431,7.5108,7.4103,7.4971,76139,0
2009-05-05,7.4912,7.5508,7.4642,7.5243,54461,0
2009-05-06,7.5508,7.6576,7.5243,7.6113,161256,0
2009-05-07,7.6113,7.6576,7.5171,7.5508,76691,0
2009-05-08,7.5243,7.6374,7.5243,7.5841,72441,0
2009-05-11,7.6041,7.6576,7.5775,7.6576,53244,0
2009-05-12,7.6314,7.6845,7.6113,7.6576,82260,0
2009-05-13,7.5508,7.6041,7.4912,7.5572,63957,0
2009-05-14,7.5373,7.5445,7.4776,7.5445,47370,0
2009-05-15,7.5445,7.5775,7.4776,7.4839,47524,0
2009-05-18,7.5373,7.6314,7.5309,7.6314,38277,0
2009-05-19,7.6514,7.7112,7.6445,7.671,79000,0
2009-05-20,7.7043,7.7517,7.6913,7.7183,79335,0
2009-05-21,7.7446,7.7517,7.678,7.7243,115033,0
2009-05-22,7.7517,7.7517,7.5373,7.6514,155875,0
2009-05-26,7.6647,7.671,7.5642,7.6514,150184,0
2009-05-27,7.6173,7.7243,7.6173,7.6576,132842,0
2009-05-28,7.6845,7.7446,7.6173,7.6246,77706,0
2009-05-29,7.678,7.6845,7.6113,7.6445,70690,0
2009-06-01,7.6445,7.7183,7.6445,7.6979,38453,0
2009-06-02,7.7644,7.9503,7.6647,7.7708,281056,0
2009-06-03,7.7517,7.7517,7.7183,7.7311,86668,0
2009-06-04,7.7446,7.7847,7.7112,7.7377,130561,0
2009-06-05,7.7377,7.7708,7.671,7.6845,117047,0
2009-06-08,7.6979,7.7377,7.671,7.6845,123367,0
2009-06-09,7.7446,7.7517,7.671,7.7112,120164,0
2009-06-10,7.6979,7.7446,7.671,7.7377,94936,0
2009-06-11,7.6845,7.7043,7.5914,7.6845,110972,0
2009-06-12,7.7043,7.7043,7.4971,7.5445,143997,0
2009-06-15,7.5373,7.5445,7.4103,7.5171,59037,0
2009-06-16,7.5508,7.5914,7.5171,7.5572,78349,0
2009-06-17,7.5711,7.6113,7.4507,7.4912,152357,0
2009-06-18,7.5309,7.5572,7.4912,7.5108,55747,0
2009-06-19,7.4912,7.5775,7.4912,7.5572,51860,0
2009-06-22,7.5108,7.5975,7.4707,7.5572,59166,0
2009-06-23,7.6041,7.6041,7.4839,7.5445,68828,0
2009-06-24,7.5508,7.6041,7.5041,7.6041,122079,0
2009-06-25,7.5841,7.6113,7.5572,7.5914,85864,0
2009-06-26,7.5775,7.6576,7.5642,7.5775,108370,0
2009-06-29,7.5914,7.6113,7.5914,7.5975,40177,0
2009-06-30,7.5775,7.6445,7.5711,7.5914,104744,0
2009-07-01,7.5975,7.6647,7.5975,7.6374,146592,0
2009-07-02,7.6173,7.6445,7.5508,7.5914,81725,0
2009-07-06,7.5041,7.5975,7.5041,7.5508,75990,0
2009-07-07,7.5508,7.6374,7.5373,7.6041,62098,0
2009-07-08,7.6173,7.6647,7.5975,7.6041,129104,0
2009-07-09,7.6173,7.6913,7.6173,7.671,57646,0
2009-07-10,7.671,7.6979,7.6113,7.6979,75131,0
2009-07-13,7.7112,7.7311,7.6576,7.671,100098,0
2009-07-14,7.7043,7.7644,7.6246,7.678,162480,0
2009-07-15,7.6845,7.8184,7.6845,7.7446,106347,0
2009-07-16,7.8116,7.8589,7.7708,7.8311,58860,0
2009-07-17,7.8311,7.8454,7.7782,7.7782,55522,0
2009-07-20,7.7644,7.8247,7.7644,7.8247,86426,0
2009-07-21,7.8785,7.8916,7.8311,7.8851,156772,0
2009-07-22,7.8851,7.8994,7.8589,7.8994,86058,0
2009-07-23,7.8851,7.9116,7.8651,7.8785,68911,0
2009-07-24,7.905,7.905,7.8518,7.8851,50487,0
2009-07-27,7.8851,7.9314,7.8589,7.9116,65844,0
2009-07-28,7.9116,7.9116,7.8651,7.8994,56924,0
2009-07-29,7.9184,8.1059,7.8916,8.0245,703663,0
2009-07-30,8.0725,8.2514,8.0321,8.1176,518558,0
2009-07-31,8.0659,8.1535,7.9993,8.1176,363221,0
2009-08-03,8.1653,8.3137,8.1387,8.1852,320260,0
2009-08-04,8.1924,8.2785,8.1924,8.2326,348919,0
2009-08-05,8.2383,8.2785,8.0783,8.0853,274872,0
2009-08-06,8.1653,8.2711,8.1255,8.2638,217890,0
2009-08-07,8.2711,8.2848,8.2383,8.2785,235869,0
2009-08-10,8.2253,8.3465,8.2203,8.3465,242959,0
2009-08-11,8.34,8.34,8.3137,8.34,106922,0
2009-08-12,8.3337,8.3525,8.2578,8.3266,177754,0
2009-08-13,8.2918,8.3266,8.2711,8.2918,125693,0
2009-08-14,8.3266,8.3266,8.2638,8.2988,178714,0
2009-08-17,8.2253,8.3137,8.2253,8.2383,146788,0
2009-08-18,8.2848,8.3525,8.2578,8.2918,131921,0
2009-08-19,8.2988,8.3525,8.2785,8.3525,111761,0
2009-08-20,8.3525,8.4739,8.3525,8.4739,128239,0
2009-08-21,8.4383,8.4663,8.4208,8.4587,127038,0
2009-08-24,8.4522,8.4587,8.4239,8.4587,160705,0
2009-08-25,8.4587,8.4587,8.4055,8.431,190848,0
2009-08-26,8.3859,8.4587,8.3736,8.3931,166079,0
2009-08-27,8.431,8.431,8.3674,8.4208,146436,0
2009-08-28,8.431,8.431,8.3859,8.3859,266197,0
2009-08-31,8.4055,8.4522,8.3859,8.4383,105200,0
2009-09-01,8.4587,8.4809,8.4239,8.4809,150391,0
2009-09-02,8.4809,8.5191,8.4439,8.5191,181431,0
2009-09-03,8.5191,8.5869,8.5123,8.5869,144164,0
2009-09-04,8.5994,8.6545,8.594,8.6545,117645,0
2009-09-08,8.6799,8.7341,8.6396,8.7074,169915,0
2009-09-09,8.7139,8.747,8.6735,8.7011,237914,0
2009-09-10,8.7074,8.7341,8.6735,8.7341,143154,0
2009-09-11,8.7074,8.7417,8.6673,8.7214,117684,0
2009-09-14,8.6799,8.7689,8.6473,8.7609,169588,0
2009-09-15,8.7609,8.8054,8.6735,8.8054,248434,0
2009-09-16,8.8054,8.8267,8.7609,8.8202,159060,0
2009-09-17,8.8476,8.855,8.7726,8.8054,321972,0
2009-09-18,8.8605,8.8605,8.7799,8.8396,106912,0
2009-09-21,8.8054,8.855,8.7975,8.855,129543,0
2009-09-22,8.855,8.9361,8.7975,8.9077,166132,0
2009-09-23,8.9218,8.9295,8.8862,8.9218,210974,0
2009-09-24,8.9295,8.9295,8.868,8.9218,119356,0
2009-09-25,8.9406,8.9406,8.855,8.9,129339,0
2009-09-28,8.9,8.9152,8.8267,8.8605,158913,0
2009-09-29,8.8267,8.8736,8.7341,8.7544,184198,0
2009-09-30,8.7544,8.7799,8.7214,8.747,234924,0
2009-10-01,8.7689,8.8202,8.7609,8.7975,170737,0
2009-10-02,8.7689,8.9152,8.7544,8.8862,151157,0
2009-10-05,8.9152,8.9874,8.8605,8.9613,78832,0
2009-10-06,8.9613,9.0333,8.9613,9.0052,124538,0
2009-10-07,8.9613,9.0408,8.9613,9.0209,123093,0
2009-10-08,9.0274,9.0408,8.9987,9.0124,137162,0
2009-10-09,9.0124,9.0124,8.8736,8.8862,191549,0
2009-10-12,8.8862,8.8928,8.4945,8.6673,288879,0
2009-10-13,8.6055,8.7417,8.6055,8.7341,170234,0
2009-10-14,8.7341,8.7341,8.2848,8.34,389375,0
2009-10-15,8.34,8.34,8.1594,8.2514,380497,0
2009-10-16,8.2578,8.4383,8.2578,8.4383,215877,0
2009-10-19,8.4239,8.5272,8.4239,8.5057,103255,0
2009-10-20,8.487,8.6189,8.4739,8.6116,152579,0
2009-10-21,8.5869,8.6799,8.5869,8.6545,118847,0
2009-10-22,8.6799,8.7214,8.6055,8.6314,146119,0
2009-10-23,8.6545,8.6799,8.5869,8.6673,99756,0
2009-10-26,8.6673,8.6865,8.5795,8.6396,147257,0
2009-10-27,8.6799,8.6799,8.6254,8.6473,93866,0
2009-10-28,8.6116,8.6673,8.5479,8.5526,92202,0
2009-10-29,8.5733,8.5869,8.5479,8.5869,93061,0
2009-10-30,8.5605,8.594,8.5605,8.5795,84109,0
2009-11-02,8.594,8.5994,8.4809,8.5526,195076,0
2009-11-03,8.5994,8.5994,8.4945,8.5407,74887,0
2009-11-04,8.5479,8.5526,8.4522,8.487,158056,0
2009-11-05,8.5191,8.5191,8.4809,8.5191,135691,0
2009-11-06,8.5057,8.5191,8.4945,8.4945,156888,0
2009-11-09,8.5191,8.5191,8.4439,8.5013,149542,0
2009-11-10,8.4587,8.4945,8.4383,8.487,94463,0
2009-11-11,8.4809,8.4809,8.4055,8.4587,131498,0
2009-11-12,8.4208,8.4739,8.3736,8.4208,136098,0
2009-11-13,8.4055,8.4522,8.2988,8.34,135713,0
2009-11-16,8.3337,8.4055,8.3337,8.3859,89302,0
2009-11-17,8.3859,8.4383,8.3137,8.3859,85106,0
2009-11-18,8.3801,8.4522,8.3801,8.4522,57827,0
2009-11-19,8.4439,8.4522,8.3931,8.4439,97155,0
2009-11-20,8.4522,8.4663,8.4055,8.4239,110282,0
2009-11-23,8.4663,8.4809,8.3931,8.4055,91032,0
2009-11-24,8.4739,8.5191,8.4522,8.4522,78226,0
2009-11-25,8.4522,8.487,8.431,8.4663,72828,0
2009-11-27,8.4126,8.5733,8.4126,8.5123,41687,0
2009-11-30,8.6396,8.6396,8.5191,8.5663,81424,0
2009-12-01,8.6254,8.6254,8.5663,8.6055,87604,0
2009-12-02,8.6545,8.6545,8.5663,8.6314,105640,0
2009-12-03,8.6735,8.6735,8.5869,8.6735,162231,0
2009-12-04,8.431,8.6673,8.431,8.6608,108374,0
2009-12-07,8.6865,8.6865,8.6314,8.6799,108304,0
2009-12-08,8.6865,8.6865,8.6055,8.6673,118335,0
2009-12-09,8.6735,8.7074,8.6314,8.7011,120170,0
2009-12-10,8.7011,8.7544,8.6673,8.7268,78447,0
2009-12-11,8.6673,8.7139,8.6254,8.6799,99423,0
2009-12-14,8.6937,8.6937,8.5994,8.6735,59249,0
2009-12-15,8.7011,8.7011,8.5605,8.5795,101664,0
2009-12-16,8.5605,8.6396,8.5407,8.6189,58759,0
2009-12-17,8.5347,8.6189,8.5191,8.5795,92656,0
2009-12-18,8.5479,8.5869,8.5013,8.5191,167549,0
2009-12-21,8.5191,8.6545,8.5123,8.6254,118083,0
2009-12-22,8.6473,8.6937,8.6055,8.6396,105233,0
2009-12-23,8.6545,8.6735,8.6116,8.6608,88736,0
2009-12-24,8.6545,8.6608,8.5994,8.6473,55719,0
2009-12-28,8.6396,8.6473,8.6189,8.6473,59766,0
2009-12-29,8.6254,8.6799,8.6189,8.6545,133487,0
2009-12-30,8.5994,8.7074,8.5795,8.6937,93845,0
2009-12-31,8.7011,8.7011,8.6608,8.6673,30648,0
2010-01-04,8.6608,8.7011,8.6473,8.6865,153389,0
2010-01-05,8.6865,8.6865,8.6545,8.6865,57129,0
2010-01-06,8.6545,8.6937,8.6545,8.6799,117575,0
2010-01-07,8.6396,8.7011,8.5994,8.6799,158867,0
2010-01-08,8.6608,8.7799,8.6608,8.7689,70947,0
2010-01-11,8.8202,8.8202,8.7544,8.7689,95490,0
2010-01-12,8.7139,8.7855,8.7139,8.7799,102058,0
2010-01-13,8.7544,8.7544,8.7214,8.7268,51397,0
2010-01-14,8.7139,8.7544,8.6865,8.747,88496,0
2010-01-15,8.747,8.7544,8.7417,8.747,39428,0
2010-01-19,8.747,8.7689,8.7417,8.7609,94421,0
2010-01-20,8.7544,8.7799,8.6314,8.7341,177936,0
2010-01-21,8.7011,8.747,8.6937,8.7341,131653,0
2010-01-22,8.6865,8.747,8.6865,8.7214,59278,0
2010-01-25,8.7074,8.7417,8.7074,8.7268,103153,0
2010-01-26,8.6865,8.747,8.6865,8.7139,80096,0
2010-01-27,8.6865,8.7341,8.6608,8.6937,141100,0
2010-01-28,8.6865,8.7011,8.6545,8.6937,152163,0
2010-01-29,8.6865,8.7268,8.6865,8.7074,107199,0
2010-02-01,8.7214,8.7268,8.7074,8.7214,75020,0
2010-02-02,8.7268,8.7609,8.7268,8.7544,131849,0
2010-02-03,8.7268,8.7799,8.7268,8.7726,83709,0
2010-02-04,8.7609,8.7799,8.7268,8.7417,171479,0
2010-02-05,8.7074,8.7609,8.6673,8.7609,174729,0
2010-02-08,8.7689,8.7975,8.7609,8.7975,135820,0
2010-02-09,8.7799,8.7975,8.7689,8.7799,94302,0
2010-02-10,8.7341,8.7609,8.7214,8.7214,118955,0
2010-02-11,8.7268,8.747,8.7011,8.7214,98526,0
2010-02-12,8.7139,8.7214,8.6735,8.7214,120278,0
2010-02-16,8.7011,8.7214,8.6314,8.6314,144329,0
2010-02-17,8.6545,8.6799,8.6396,8.6396,163147,0
2010-02-18,8.6473,8.6735,8.6314,8.6473,183985,0
2010-02-19,8.6314,8.6396,8.487,8.5407,417523,0
2010-02-22,8.5191,8.5733,8.5057,8.5191,178867,0
2010-02-23,8.5191,8.6314,8.5191,8.6314,124264,0
2010-02-24,8.6314,8.6799,8.6314,8.6673,122870,0
2010-02-25,8.6314,8.6937,8.6116,8.6865,133997,0
2010-02-26,8.6865,8.7417,8.6799,8.7417,110211,0
2010-03-01,8.7417,8.7609,8.7268,8.7544,138091,0
2010-03-02,8.747,8.7726,8.7341,8.7544,107417,0
2010-03-03,8.7417,8.7799,8.7417,8.7726,120616,0
2010-03-04,8.7726,8.8054,8.7689,8.8054,120370,0
2010-03-05,8.8202,8.8267,8.7855,8.8202,130734,0
2010-03-08,8.8202,8.8396,8.8128,8.8341,109373,0
2010-03-09,8.8341,8.8476,8.8202,8.8476,101044,0
2010-03-10,8.8341,8.8605,8.7975,8.8054,145339,0
2010-03-11,8.7544,8.7726,8.7074,8.747,142858,0
2010-03-12,8.9874,8.9874,8.7609,8.7726,94401,0
2010-03-15,8.792,8.8128,8.7799,8.792,47237,0
2010-03-16,8.8054,8.8267,8.7855,8.792,109772,0
2010-03-17,8.8054,8.8476,8.8054,8.8396,137292,0
2010-03-18,8.8202,8.8476,8.8128,8.8476,84962,0
2010-03-19,8.8054,8.855,8.8054,8.8476,115536,0
2010-03-22,8.855,8.8736,8.8341,8.8341,180267,0
2010-03-23,8.8476,8.8605,8.8267,8.8476,196704,0
2010-03-24,8.8476,8.8605,8.8341,8.8396,187712,0
2010-03-25,8.8396,8.8928,8.8396,8.868,122413,0
2010-03-26,8.855,8.9152,8.855,8.9152,82076,0
2010-03-29,8.9218,8.9874,8.8928,8.9874,152404,0
2010-03-30,8.9987,8.9987,8.9077,8.9406,124118,0
2010-03-31,8.9361,9.0124,8.9361,9.0124,107592,0
2010-04-01,9.0052,9.0333,8.9539,9.0124,94990,0
2010-04-05,9.0209,9.0545,8.9798,9.0209,121706,0
2010-04-06,9.0472,9.1169,8.9931,9.1169,206241,0
2010-04-07,9.0945,9.1606,9.0811,9.1341,192969,0
2010-04-08,9.11,9.1491,9.0811,9.1414,168605,0
2010-04-09,9.1273,9.1798,9.11,9.1741,87857,0
2010-04-12,9.1798,9.2426,9.0408,9.2124,162678,0
2010-04-13,9.2124,9.2124,9.0811,9.11,181485,0
2010-04-14,9.1169,9.1798,9.1169,9.1798,97134,0
2010-04-15,9.1414,9.1663,9.0896,9.0896,97959,0
2010-04-16,9.0896,9.1273,9.0896,9.1273,51032,0
2010-04-19,9.0945,9.1491,9.0896,9.1273,104452,0
2010-04-20,9.1491,9.1663,9.11,9.1663,46986,0
2010-04-21,9.1866,9.2008,9.1273,9.2008,118186,0
2010-04-22,9.2008,9.227,9.1741,9.2191,116431,0
2010-04-23,9.2018,9.2669,9.1818,9.2445,169219,0
2010-04-26,9.2191,9.2766,9.2124,9.227,102594,0
2010-04-27,9.2008,9.2639,9.2008,9.2358,133818,0
2010-04-28,9.227,9.2708,9.227,9.2708,83419,0
2010-04-29,9.2562,9.2766,9.2426,9.2426,111310,0
2010-04-30,9.2008,9.2426,9.1931,9.2057,95164,0
2010-05-03,9.1866,9.2057,9.1606,9.1741,199605,0
2010-05-04,9.1663,9.1931,9.1606,9.1741,126102,0
2010-05-05,9.1491,9.1931,9.11,9.1866,131388,0
2010-05-06,9.1798,9.1866,9.0621,9.1341,106897,0
2010-05-07,9.0896,9.1606,8.9406,9.0945,144905,0
2010-05-10,9.1208,9.1663,9.0621,9.1341,120526,0
2010-05-11,9.1208,9.1741,9.11,9.1539,145002,0
2010-05-12,9.1025,9.1866,9.1025,9.1866,115490,0
2010-05-13,9.1741,9.1798,9.1414,9.1741,64939,0
2010-05-14,9.1663,9.1931,9.1273,9.1798,73083,0
2010-05-17,9.1539,9.1798,9.11,9.1606,119025,0
2010-05-18,9.1663,9.2057,9.1539,9.1866,86376,0
2010-05-19,9.1273,9.1866,9.1273,9.1273,72528,0
2010-05-20,9.0621,9.11,8.9613,9.11,107337,0
2010-05-21,9.0209,9.1208,9.0209,9.1208,127996,0
2010-05-24,9.1169,9.1663,9.1025,9.1341,51827,0
2010-05-25,9.0274,9.1341,9.0274,9.1341,107675,0
2010-05-26,9.1491,9.1866,9.1414,9.1414,97444,0
2010-05-27,9.1606,9.2057,9.1606,9.1663,98946,0
2010-05-28,9.1931,9.2008,9.1414,9.1741,84872,0
2010-06-01,9.1663,9.1798,9.1491,9.1491,67749,0
2010-06-02,9.1491,9.1741,9.1491,9.1663,90761,0
2010-06-03,9.1663,9.1798,9.1491,9.1491,85990,0
2010-06-04,9.1341,9.1866,9.1341,9.1866,99756,0
2010-06-07,9.1606,9.2562,9.1606,9.2426,82988,0
2010-06-08,9.2562,9.3221,9.2358,9.3105,127133,0
2010-06-09,9.3337,9.3337,9.2708,9.3221,94468,0
2010-06-10,9.3221,9.3278,9.284,9.3278,81922,0
2010-06-11,9.2909,9.2967,9.2494,9.2708,68592,0
2010-06-14,9.2494,9.2909,9.1866,9.227,102700,0
2010-06-15,9.227,9.2358,9.1341,9.2124,92513,0
2010-06-16,9.1539,9.1866,9.1491,9.1663,74497,0
2010-06-17,9.1539,9.3025,9.1539,9.3025,201305,0
2010-06-18,9.2909,9.3153,9.1798,9.1931,236194,0
2010-06-21,9.2191,9.227,9.1798,9.2057,83275,0
2010-06-22,9.1931,9.2562,9.1798,9.2426,80905,0
2010-06-23,9.227,9.2909,9.2191,9.2909,119081,0
2010-06-24,9.2708,9.2909,9.2358,9.2562,98445,0
2010-06-25,9.2562,9.2909,9.2494,9.2708,55384,0
2010-06-28,9.2766,9.3025,9.2708,9.2766,61152,0
2010-06-29,9.2358,9.2639,9.2057,9.227,124516,0
2010-06-30,9.2124,9.2504,9.2124,9.2504,95377,0
2010-07-01,9.2562,9.284,9.2191,9.2708,72028,0
2010-07-02,9.2494,9.3221,9.2494,9.284,101837,0
2010-07-06,9.3105,9.3934,9.2909,9.3737,99434,0
2010-07-07,9.3855,9.4689,9.3602,9.3737,129830,0
2010-07-08,9.3524,9.4144,9.3524,9.3796,96085,0
2010-07-09,9.3602,9.504,9.3524,9.4987,161576,0
2010-07-12,9.4987,9.52,9.4579,9.513,76882,0
2010-07-13,9.4908,9.4908,9.4382,9.4462,144163,0
2010-07-14,9.4579,9.4908,9.4072,9.452,126758,0
2010-07-15,9.4382,9.4689,9.4224,9.4579,93799,0
2010-07-16,9.4579,9.4908,9.4579,9.4838,87548,0
2010-07-19,9.526,9.531,9.4908,9.513,62148,0
2010-07-20,9.4689,9.52,9.4312,9.4579,179694,0
2010-07-21,9.4462,9.4659,9.4312,9.4382,109400,0
2010-07-22,9.4312,9.4689,9.366,9.3796,183716,0
2010-07-23,9.3737,9.4987,9.3737,9.4987,89386,0
2010-07-26,9.4689,9.588,9.4689,9.547,109515,0
2010-07-27,9.553,9.594,9.526,9.553,109199,0
2010-07-28,9.539,9.618,9.539,9.588,116946,0
2010-07-29,9.625,9.625,9.4659,9.4838,125902,0
2010-07-30,9.504,9.657,9.4987,9.657,118421,0
2010-08-02,9.657,9.763,9.633,9.757,101578,0
2010-08-03,9.727,9.757,9.657,9.688,148953,0
2010-08-04,9.688,9.714,9.65,9.669,131071,0
2010-08-05,9.677,9.734,9.64,9.682,137975,0
2010-08-06,9.688,9.749,9.688,9.72,80070,0
2010-08-09,9.701,9.727,9.688,9.688,70813,0
2010-08-10,9.701,9.727,9.688,9.714,73723,0
2010-08-11,9.663,9.727,9.663,9.727,108929,0
2010-08-12,9.669,9.727,9.669,9.727,72658,0
2010-08-13,9.701,9.734,9.688,9.707,82615,0
2010-08-16,9.714,9.757,9.714,9.757,120101,0
2010-08-17,9.734,9.757,9.682,9.707,138571,0
2010-08-18,9.714,9.72,9.663,9.677,115804,0
2010-08-19,9.643,9.841,9.625,9.841,340701,0
2010-08-20,9.799,9.855,9.799,9.855,83174,0
2010-08-23,9.812,9.861,9.812,9.836,115248,0
2010-08-24,9.816,9.849,9.72,9.72,135908,0
2010-08-25,9.682,9.727,9.682,9.727,132884,0
2010-08-26,9.707,9.749,9.694,9.701,115826,0
2010-08-27,9.694,9.812,9.694,9.812,156112,0
2010-08-30,9.822,9.836,9.777,9.83,56159,0
2010-08-31,9.797,9.835,9.775,9.79,98932,0
2010-09-01,9.812,9.841,9.777,9.785,67790,0
2010-09-02,9.836,9.836,9.777,9.812,149417,0
2010-09-03,9.822,9.83,9.785,9.799,54894,0
2010-09-07,9.816,9.867,9.812,9.867,134263,0
2010-09-08,9.849,9.867,9.836,9.867,98958,0
2010-09-09,9.875,9.883,9.822,9.83,163639,0
2010-09-10,9.836,9.89,9.805,9.883,92360,0
2010-09-13,9.841,9.841,9.777,9.822,116457,0
2010-09-14,9.816,9.861,9.812,9.849,119809,0
2010-09-15,9.849,9.855,9.72,9.763,113566,0
2010-09-16,9.777,9.822,9.663,9.816,94795,0
2010-09-17,9.83,9.916,9.805,9.875,110692,0
2010-09-20,9.901,9.929,9.861,9.916,87071,0
2010-09-21,9.936,9.936,9.841,9.896,110613,0
2010-09-22,9.855,9.929,9.799,9.799,98498,0
2010-09-23,9.822,9.867,9.799,9.841,155963,0
2010-09-24,9.822,9.83,9.734,9.757,125095,0
2010-09-27,9.757,9.77,9.72,9.757,80551,0
2010-09-28,9.741,9.799,9.741,9.799,85696,0
2010-09-29,9.777,9.867,9.77,9.77,129949,0
2010-09-30,10.102,10.102,9.729,9.772,98594,0
2010-10-01,9.763,9.822,9.749,9.792,117064,0
2010-10-04,9.77,9.805,9.734,9.777,109636,0
2010-10-05,9.792,9.792,9.734,9.734,100620,0
2010-10-06,9.727,9.77,9.714,9.757,87374,0
2010-10-07,9.734,9.734,9.643,9.688,143495,0
2010-10-08,9.682,9.757,9.657,9.757,82164,0
2010-10-11,9.757,9.777,9.714,9.749,107500,0
2010-10-12,9.734,9.749,9.657,9.72,168563,0
2010-10-13,9.714,9.714,9.669,9.682,96648,0
2010-10-14,9.694,9.714,9.609,9.64,123878,0
2010-10-15,9.588,9.588,9.4689,9.539,181383,0
2010-10-18,9.52,9.56,9.4758,9.4987,120519,0
2010-10-19,9.4659,9.513,9.4382,9.513,137301,0
2010-10-20,9.4838,9.513,9.4758,9.4838,115818,0
2010-10-21,9.4579,9.539,9.4312,9.513,112243,0
2010-10-22,9.509,9.547,9.4908,9.526,80836,0
2010-10-25,9.513,9.583,9.513,9.56,147576,0
2010-10-26,9.547,9.553,9.4838,9.539,83156,0
2010-10-27,9.539,9.547,9.4908,9.547,92011,0
2010-10-28,9.52,9.547,9.4758,9.509,95336,0
2010-10-29,9.515,9.535,9.4204,9.4768,108209,0
2010-11-01,9.509,9.531,9.4758,9.513,110460,0
2010-11-02,9.4908,9.567,9.4908,9.567,128212,0
2010-11-03,9.575,9.583,9.539,9.567,77534,0
2010-11-04,9.575,9.583,9.539,9.56,85270,0
2010-11-05,9.583,9.609,9.531,9.539,96071,0
2010-11-08,9.547,9.567,9.4987,9.513,106238,0
2010-11-09,9.513,9.52,9.3602,9.3796,158958,0
2010-11-10,9.3278,9.3278,9.0209,9.1931,370366,0
2010-11-11,9.1663,9.1663,8.7214,8.9463,437026,0
2010-11-12,8.8267,8.9686,8.7074,8.9,236958,0
2010-11-15,8.8476,8.8605,8.4055,8.4239,521606,0
2010-11-16,8.431,8.7417,8.1059,8.6937,727106,0
2010-11-17,8.747,8.8862,8.6396,8.8862,301636,0
2010-11-18,8.8396,8.9539,8.5733,8.792,270964,0
2010-11-19,8.7268,8.9361,8.7214,8.9295,183512,0
2010-11-22,8.9539,9.0545,8.9,9.0274,205644,0
2010-11-23,9.0274,9.0667,8.9931,8.9931,157161,0
2010-11-24,8.9987,9.0333,8.9406,8.9874,144494,0
2010-11-26,8.9686,9.1341,8.9686,9.1208,64961,0
2010-11-29,9.1414,9.1414,9.0667,9.0945,62403,0
2010-11-30,9.0658,9.287,9.0658,9.2008,161875,0
2010-12-01,9.2562,9.2562,9.0896,9.1273,101618,0
2010-12-02,9.0896,9.1169,8.9295,8.9613,164512,0
2010-12-03,8.9613,9.0621,8.9613,9.0333,121344,0
2010-12-06,8.9874,9.0124,8.8862,8.9361,130625,0
2010-12-07,8.88,8.88,8.6608,8.7609,211866,0
2010-12-08,8.7214,8.7341,8.5869,8.7214,183928,0
2010-12-09,8.6473,8.6865,8.5123,8.6473,236720,0
2010-12-10,8.5605,8.5605,8.3859,8.4126,225379,0
2010-12-13,8.3859,8.3859,8.2253,8.34,270466,0
2010-12-14,8.2988,8.3206,8.0457,8.0919,496744,0
2010-12-15,8.0919,8.2711,8.0725,8.2451,341691,0
2010-12-16,8.2246,8.6334,8.2246,8.6197,242660,0
2010-12-17,8.6116,8.7689,8.5663,8.7689,173381,0
2010-12-20,8.7417,8.7544,8.3598,8.4439,229754,0
2010-12-21,8.3859,8.4383,8.2253,8.2514,244085,0
2010-12-22,8.2988,8.3598,8.1989,8.2638,271367,0
2010-12-23,8.2383,8.2711,8.1852,8.2203,179212,0
2010-12-27,8.1733,8.2711,8.1535,8.2638,173350,0
2010-12-28,8.2253,8.2638,8.1535,8.2253,142651,0
2010-12-29,8.1799,8.297,8.1184,8.297,311707,0
2010-12-30,8.2478,8.3455,8.2288,8.3119,181400,0
2010-12-31,8.3275,8.5904,8.2978,8.5416,175513,0
2011-01-03,8.5663,8.6396,8.5123,8.5191,180309,0
2011-01-04,8.5407,8.5795,8.4055,8.4208,193154,0
2011-01-05,8.4055,8.4522,8.3525,8.3736,177247,0
2011-01-06,8.4126,8.4126,8.3206,8.3525,132858,0
2011-01-07,8.3859,8.4055,8.3266,8.3598,127388,0
2011-01-10,8.3674,8.3931,8.2638,8.3266,180637,0
2011-01-11,8.3066,8.3206,8.2578,8.3066,127713,0
2011-01-12,8.2711,8.2785,8.1594,8.1594,129697,0
2011-01-13,8.1594,8.1594,7.9924,8.0457,234531,0
2011-01-14,7.9853,7.9853,7.805,7.905,385353,0
2011-01-18,7.8994,7.9712,7.8116,7.9649,238955,0
2011-01-19,7.9544,8.1226,7.9345,8.0221,423474,0
2011-01-20,8.0184,8.1989,7.9712,8.132,220246,0
2011-01-21,8.1785,8.2918,8.1785,8.2514,159243,0
2011-01-24,8.2326,8.3206,8.1989,8.2578,162394,0
2011-01-25,8.2711,8.3465,8.2253,8.3465,144504,0
2011-01-26,8.3337,8.3931,8.3206,8.3525,142569,0
2011-01-27,8.3337,8.3801,8.2451,8.3674,136119,0
2011-01-28,8.3337,8.3801,8.2918,8.3525,120124,0
2011-01-31,8.3416,8.383,8.2763,8.2763,171741,0
2011-02-01,8.3137,8.3736,8.3066,8.3465,110202,0
2011-02-02,8.3337,8.3931,8.3266,8.3525,149124,0
2011-02-03,8.3666,8.3923,8.2777,8.3328,151784,0
2011-02-04,8.3206,8.3674,8.2785,8.34,93241,0
2011-02-07,8.2918,8.3931,8.2848,8.3066,103193,0
2011-02-08,8.3337,8.3465,8.2988,8.3266,58473,0
2011-02-09,8.3206,8.4005,8.3066,8.4005,75578,0
2011-02-10,8.3791,8.4118,8.3516,8.4118,110178,0
2011-02-11,8.3337,8.4739,8.3266,8.4383,127873,0
2011-02-14,8.431,8.4522,8.3674,8.3736,70209,0
2011-02-15,8.3465,8.4126,8.3066,8.4055,79350,0
2011-02-16,8.4005,8.4663,8.3736,8.4239,107115,0
2011-02-18,8.4879,8.5132,8.4587,8.4879,82940,0
2011-02-22,8.4739,8.4739,8.3066,8.3066,139193,0
2011-02-23,8.3066,8.4587,8.3066,8.3931,92177,0
2011-02-24,8.4208,8.4522,8.3736,8.431,72855,0
2011-02-25,8.4439,8.5013,8.4055,8.42,91759,0
2011-02-28,8.4532,8.5158,8.4318,8.4767,120387,0
2011-03-01,8.487,8.5057,8.3987,8.487,159486,0
2011-03-02,8.4731,8.5013,8.4439,8.4936,126001,0
2011-03-03,8.4578,8.487,8.4037,8.4191,141405,0
2011-03-04,8.3859,8.4439,8.3859,8.4239,136142,0
2011-03-07,8.3997,8.4383,8.3727,8.4055,154343,0
2011-03-08,8.431,8.5272,8.431,8.5272,133895,0
2011-03-09,8.5272,8.5804,8.4945,8.52,88508,0
2011-03-10,8.487,8.5347,8.4373,8.4578,105889,0
2011-03-11,8.4663,8.4663,8.3997,8.4055,115417,0
2011-03-14,8.3791,8.4587,8.3791,8.4439,105205,0
2011-03-15,8.3997,8.4945,8.3516,8.4879,92150,0
2011-03-16,8.5013,8.5272,8.4383,8.4383,42040,0
2011-03-17,8.4767,8.5507,8.4532,8.5507,112534,0
2011-03-18,8.5743,8.5994,8.5355,8.5479,91338,0
2011-03-21,8.5877,8.6753,8.5669,8.6483,72001,0
2011-03-22,8.669,8.6753,8.5994,8.6197,56183,0
2011-03-23,8.6753,8.6808,8.6263,8.6753,89970,0
2011-03-24,8.6883,8.7634,8.6883,8.7634,104364,0
2011-03-25,8.7436,8.7882,8.7222,8.7571,94570,0
2011-03-28,8.7819,8.7936,8.7562,8.7936,60861,0
2011-03-29,8.7562,8.7819,8.7156,8.7359,61065,0
2011-03-30,8.7222,8.7562,8.6483,8.6627,105145,0
2011-03-31,8.6627,8.6901,8.6314,8.6396,47341,0
2011-04-01,8.6808,8.8249,8.6698,8.809,81780,0
2011-04-04,8.7698,8.7873,8.6753,8.6753,102874,0
2011-04-05,8.692,8.726,8.6783,8.6838,64799,0
2011-04-06,8.6808,8.7297,8.6753,8.6753,46982,0
2011-04-07,8.692,8.7194,8.6591,8.7194,79667,0
2011-04-08,8.703,8.7222,8.6405,8.7094,89951,0
2011-04-11,8.6965,8.6965,8.5123,8.5804,153544,0
2011-04-12,8.5823,8.5894,8.431,8.5894,118380,0
2011-04-13,8.5743,8.5877,8.4731,8.4731,85588,0
2011-04-14,8.4239,8.4809,8.3647,8.4373,107051,0
2011-04-15,8.4506,8.5191,8.4037,8.4936,92125,0
2011-04-18,8.4809,8.5272,8.4037,8.5191,128781,0
2011-04-19,8.5057,8.5272,8.4506,8.4809,60433,0
2011-04-20,8.5191,8.5949,8.5057,8.5743,64932,0
2011-04-21,8.5669,8.6135,8.5407,8.6072,40972,0
2011-04-25,8.5743,8.5994,8.5615,8.5949,39609,0
2011-04-26,8.6215,8.7121,8.5823,8.692,134728,0
2011-04-27,8.6883,8.7762,8.6753,8.7762,85814,0
2011-04-28,8.7707,8.7882,8.7297,8.7882,81961,0
2011-04-29,8.7782,8.8277,8.7726,8.7975,60173,0
2011-05-02,8.8304,8.8919,8.8017,8.8447,94754,0
2011-05-03,8.8249,8.8928,8.809,8.8447,84574,0
2011-05-04,8.8754,8.9179,8.835,8.8946,72340,0
2011-05-05,8.9067,8.9686,8.9067,8.9539,81804,0
2011-05-06,8.9435,9.0388,8.9248,8.9435,62441,0
2011-05-09,8.9845,9.0172,8.9323,8.9892,67612,0
2011-05-10,8.9892,9.0658,8.9568,9.0516,89247,0
2011-05-11,9.0502,9.0502,8.9613,8.9742,140125,0
2011-05-12,9.0303,9.1081,8.9959,9.1016,121273,0
2011-05-13,9.1016,9.1414,9.0658,9.1341,72007,0
2011-05-16,9.1341,9.1491,9.0725,9.116,83156,0
2011-05-17,9.1016,9.1016,9.0516,9.0802,58607,0
2011-05-18,9.0935,9.1263,9.0876,9.1081,108056,0
2011-05-19,9.1016,9.1208,9.0172,9.0246,74492,0
2011-05-20,9.0428,9.0706,9.0077,9.0077,57267,0
2011-05-23,8.9323,9.0246,8.9323,8.9493,102076,0
2011-05-24,8.9892,8.9892,8.9248,8.9379,75650,0
2011-05-25,8.9248,8.9845,8.9019,8.9761,124067,0
2011-05-26,8.9695,8.9761,8.9323,8.9435,69090,0
2011-05-27,8.9807,8.9807,8.9539,8.9742,48216,0
2011-05-31,9.0124,9.0408,8.9695,9.0408,115548,0
2011-06-01,9.0303,9.0935,9.0104,9.0246,132078,0
2011-06-02,9.0293,9.0706,8.9884,9.0077,83484,0
2011-06-03,9.0362,9.0997,9.0362,9.0706,121420,0
2011-06-06,9.113,9.1519,9.0783,9.113,78832,0
2011-06-07,9.1549,9.1549,9.0945,9.0945,106670,0
2011-06-08,9.1025,9.1025,9.0388,9.0463,70926,0
2011-06-09,9.0104,9.0246,8.9638,8.9761,83044,0
2011-06-10,9.0153,9.0362,8.9686,9.0153,84744,0
2011-06-13,9.0783,9.0783,8.9539,8.9539,140946,0
2011-06-14,8.994,9.0153,8.9539,8.9884,93200,0
2011-06-15,8.9884,8.9884,8.9406,8.9539,60255,0
2011-06-16,8.9549,9.0172,8.9415,8.9695,119275,0
2011-06-17,8.9613,9.0077,8.9539,8.9807,56829,0
2011-06-20,9.0219,9.0783,8.9884,9.0783,77658,0
2011-06-21,9.1208,9.1654,9.0783,9.1654,91575,0
2011-06-22,9.1654,9.1856,9.1654,9.1856,70389,0
2011-06-23,9.1788,9.1998,9.1399,9.1921,158686,0
2011-06-24,9.1693,9.2028,9.1693,9.1959,31413,0
2011-06-27,9.1998,9.1998,9.1399,9.1519,95551,0
2011-06-28,9.1856,9.1921,9.1321,9.1921,136826,0
2011-06-29,9.1998,9.1998,9.0997,9.0997,73316,0
2011-06-30,9.0876,9.1292,9.0876,9.1169,48759,0
2011-07-01,9.1283,9.151,9.0811,9.1283,60689,0
2011-07-05,9.1481,9.2299,9.1208,9.1673,113432,0
2011-07-06,9.1361,9.3181,9.1361,9.2775,92026,0
2011-07-07,9.3221,9.3875,9.3025,9.3025,92570,0
2011-07-08,9.3085,9.3386,9.3085,9.3327,46830,0
2011-07-11,9.3153,9.3395,9.2679,9.29,71722,0
2011-07-12,9.281,9.3221,9.2738,9.3221,69155,0
2011-07-13,9.3337,9.3543,9.3025,9.3025,56676,0
2011-07-14,9.3025,9.3221,9.2406,9.2465,91740,0
2011-07-15,9.2679,9.2679,9.1616,9.1616,71861,0
2011-07-18,9.1892,9.1892,9.0811,9.0811,74497,0
2011-07-19,9.0735,9.1442,9.0735,9.11,90388,0
2011-07-20,9.0611,9.176,9.0611,9.1616,94996,0
2011-07-21,9.176,9.262,9.1549,9.176,81226,0
2011-07-22,9.195,9.2386,9.1606,9.2299,50251,0
2011-07-25,9.1818,9.2552,9.1616,9.2318,69166,0
2011-07-26,9.2484,9.2484,9.1702,9.1902,62762,0
2011-07-27,9.1616,9.1818,9.0034,9.0034,94808,0
2011-07-28,8.9827,9.0811,8.8437,8.995,159665,0
2011-07-29,8.9058,8.9463,8.8568,8.8763,97588,0
2011-08-01,8.917,9.0667,8.917,9.0246,96040,0
2011-08-02,9.0641,9.1519,9.0555,9.1481,96516,0
2011-08-03,9.1263,9.2066,9.1263,9.1741,108125,0
2011-08-04,9.1902,9.2416,9.0455,9.0455,115026,0
2011-08-05,9.0362,9.1331,8.9463,8.9686,156006,0
2011-08-08,8.8843,8.8843,8.469,8.5329,243434,0
2011-08-09,8.5516,8.8063,8.4064,8.8063,272776,0
2011-08-10,8.8063,9.0783,8.7726,9.0783,158175,0
2011-08-11,9.1414,9.1673,9.0077,9.0783,150598,0
2011-08-12,9.0575,9.2134,9.0575,9.2134,110522,0
2011-08-15,9.2386,9.367,9.195,9.3602,132352,0
2011-08-16,9.3085,9.3806,9.2948,9.3144,134719,0
2011-08-17,9.281,9.4332,9.281,9.4263,120970,0
2011-08-18,9.3221,9.4023,9.2738,9.3454,134618,0
2011-08-19,9.26,9.4263,9.26,9.3954,135093,0
2011-08-22,9.4174,9.4878,9.3602,9.4091,96250,0
2011-08-23,9.4738,9.4967,9.4491,9.4818,105751,0
2011-08-24,9.4491,9.4818,9.4263,9.4619,65295,0
2011-08-25,9.4669,9.4818,9.4023,9.4738,74937,0
2011-08-26,9.4858,9.566,9.4471,9.511,132148,0
2011-08-29,9.548,9.569,9.503,9.569,104160,0
2011-08-30,9.553,9.668,9.548,9.577,114210,0
2011-08-31,9.646,9.686,9.587,9.587,119264,0
2011-09-01,9.59,9.636,9.526,9.539,118952,0
2011-09-02,9.4878,9.555,9.4818,9.4818,60767,0
2011-09-06,9.3825,9.528,9.3825,9.4649,125459,0
2011-09-07,9.4838,9.557,9.4689,9.515,166701,0
2011-09-08,9.557,9.557,9.4033,9.4033,147493,0
2011-09-09,9.3845,9.4709,9.3494,9.4312,127140,0
2011-09-12,9.4312,9.4858,9.3717,9.4788,67040,0
2011-09-13,9.4788,9.566,9.4788,9.552,54379,0
2011-09-14,9.529,9.566,9.4938,9.4938,98392,0
2011-09-15,9.4858,9.517,9.4062,9.4709,54878,0
2011-09-16,9.4589,9.566,9.4589,9.559,72548,0
2011-09-19,9.506,9.646,9.506,9.566,54626,0
2011-09-20,9.575,9.626,9.559,9.594,75072,0
2011-09-21,9.575,9.603,9.517,9.559,98379,0
2011-09-22,9.559,9.626,9.517,9.552,117117,0
2011-09-23,9.543,9.652,9.515,9.609,96299,0
2011-09-26,9.588,9.594,9.529,9.559,113404,0
2011-09-27,9.61,9.61,9.566,9.594,40466,0
2011-09-28,9.61,9.733,9.588,9.652,140955,0
2011-09-29,9.659,9.719,9.652,9.705,41324,0
2011-09-30,9.725,9.731,9.677,9.725,64192,0
2011-10-03,9.733,9.757,9.672,9.672,82970,0
2011-10-04,9.609,9.671,9.515,9.55,138970,0
2011-10-05,9.554,9.592,9.54,9.554,92144,0
2011-10-06,9.562,9.562,9.4669,9.4669,88263,0
2011-10-07,9.4579,9.4918,9.3767,9.4033,113776,0
2011-10-10,9.505,9.535,9.4121,9.4204,92188,0
2011-10-11,9.4121,9.4579,9.3825,9.3894,90133,0
2011-10-12,9.3825,9.3974,9.3025,9.3395,131005,0
2011-10-13,9.261,9.4987,9.2445,9.4918,111776,0
2011-10-14,9.543,9.543,9.4362,9.51,96170,0
2011-10-17,9.51,9.522,9.4649,9.522,53210,0
2011-10-18,9.543,9.609,9.4918,9.573,75857,0
2011-10-19,9.522,9.573,9.4987,9.564,65632,0
2011-10-20,9.522,9.732,9.522,9.68,107721,0
2011-10-21,9.747,9.814,9.664,9.814,103042,0
2011-10-24,9.818,9.818,9.705,9.74,63265,0
2011-10-25,9.681,9.685,9.593,9.593,120307,0
2011-10-26,9.68,9.68,9.573,9.609,95681,0
2011-10-27,9.618,9.705,9.593,9.593,113756,0
2011-10-28,9.562,9.643,9.562,9.615,72298,0
2011-10-31,9.514,9.655,9.514,9.642,99073,0
2011-11-01,9.625,9.758,9.625,9.652,97531,0
2011-11-02,9.665,9.705,9.625,9.685,99137,0
2011-11-03,9.652,9.758,9.652,9.75,110580,0
2011-11-04,9.759,9.843,9.694,9.843,132659,0
2011-11-07,9.763,10.052,9.763,10.001,121913,0
2011-11-08,9.931,10.06,9.865,9.994,113578,0
2011-11-09,9.951,9.98,9.904,9.968,66522,0
2011-11-10,9.968,10.072,9.935,10.033,135731,0
2011-11-11,10.087,10.132,10.007,10.132,64810,0
2011-11-14,10.067,10.16,10.036,10.101,85856,0
2011-11-15,10.16,10.16,10.029,10.147,84343,0
2011-11-16,10.147,10.147,10.075,10.108,50006,0
2011-11-17,10.147,10.147,9.948,9.994,148511,0
2011-11-18,10.052,10.16,9.982,10.16,82973,0
2011-11-21,10.16,10.171,10.117,10.16,66270,0
2011-11-22,10.16,10.259,10.139,10.16,71232,0
2011-11-23,10.139,10.201,10.067,10.124,97544,0
2011-11-25,10.129,10.198,10.098,10.182,41896,0
2011-11-28,10.164,10.23,10.087,10.124,128926,0
2011-11-29,10.124,10.124,10.067,10.117,62014,0
2011-11-30,10.142,10.175,10.111,10.169,96347,0
2011-12-01,10.215,10.236,10.139,10.177,90456,0
2011-12-02,10.137,10.233,10.049,10.105,140501,0
2011-12-05,10.137,10.152,10.049,10.08,85440,0
2011-12-06,10.075,10.179,10.075,10.179,104305,0
2011-12-07,10.179,10.247,10.14,10.247,82937,0
2011-12-08,10.247,10.247,10.087,10.101,191782,0
2011-12-09,10.091,10.17,10.085,10.137,105894,0
2011-12-12,10.137,10.198,10.129,10.182,101324,0
2011-12-13,10.206,10.213,10.129,10.152,99858,0
2011-12-14,10.105,10.182,10.072,10.182,141172,0
2011-12-15,10.175,10.182,10.122,10.152,109363,0
2011-12-16,10.154,10.247,10.14,10.193,133176,0
2011-12-19,10.213,10.213,10.152,10.152,113693,0
2011-12-20,10.143,10.242,10.122,10.227,117472,0
2011-12-21,10.233,10.313,10.17,10.306,153961,0
2011-12-22,10.283,10.319,10.272,10.313,65104,0
2011-12-23,10.31,10.358,10.294,10.33,74429,0
2011-12-27,10.354,10.376,10.29,10.369,126996,0
2011-12-28,10.392,10.392,10.313,10.362,62943,0
2011-12-29,10.385,10.385,10.313,10.327,66925,0
2011-12-30,10.391,10.419,10.315,10.399,72138,0
2012-01-03,10.382,10.397,10.302,10.373,110455,0
2012-01-04,10.351,10.373,10.316,10.358,106115,0
2012-01-05,10.373,10.373,10.261,10.351,118517,0
2012-01-06,10.336,10.448,10.323,10.382,143450,0
2012-01-09,10.367,10.434,10.367,10.397,132083,0
2012-01-10,10.426,10.448,10.351,10.39,158914,0
2012-01-11,10.375,10.444,10.361,10.436,166893,0
2012-01-12,10.444,10.518,10.436,10.509,142193,0
2012-01-13,10.53,10.555,10.487,10.555,132790,0
2012-01-17,10.535,10.553,10.464,10.499,130642,0
2012-01-18,10.466,10.576,10.466,10.53,159970,0
2012-01-19,10.53,10.624,10.53,10.624,138323,0
2012-01-20,10.612,10.612,10.523,10.555,99019,0
2012-01-23,10.555,10.582,10.472,10.537,190259,0
2012-01-24,10.53,10.582,10.515,10.582,161445,0
2012-01-25,10.576,10.612,10.563,10.612,164181,0
2012-01-26,10.605,10.733,10.605,10.7,172162,0
2012-01-27,10.696,10.766,10.634,10.766,229060,0
2012-01-30,10.783,10.834,10.763,10.783,192570,0
2012-01-31,10.836,10.869,10.812,10.869,230387,0
2012-02-01,10.926,10.933,10.81,10.826,166158,0
2012-02-02,10.854,10.94,10.818,10.933,291914,0
2012-02-03,10.964,10.964,10.83,10.901,115197,0
2012-02-06,10.851,10.851,10.759,10.806,156842,0
2012-02-07,10.826,10.848,10.77,10.826,137236,0
2012-02-08,10.848,10.985,10.789,10.985,257727,0
2012-02-09,11.016,11.024,10.913,10.922,114773,0
2012-02-10,10.937,10.964,10.884,10.95,100679,0
2012-02-13,10.964,10.964,10.893,10.95,166156,0
2012-02-14,10.937,10.958,10.798,10.806,142942,0
2012-02-15,10.766,10.857,10.759,10.822,179360,0
2012-02-16,10.792,10.857,10.648,10.663,235614,0
2012-02-17,10.688,10.781,10.657,10.781,155086,0
2012-02-21,10.814,10.851,10.766,10.798,139771,0
2012-02-22,10.822,10.822,10.696,10.696,174191,0
2012-02-23,10.737,10.792,10.648,10.713,186180,0
2012-02-24,10.741,10.843,10.726,10.826,178346,0
2012-02-27,10.857,10.944,10.792,10.944,128932,0
2012-02-28,10.964,11.003,10.931,10.979,81546,0
2012-02-29,11,11.031,10.933,11.007,160730,0
2012-03-01,10.987,11.027,10.944,10.987,148916,0
2012-03-02,11.015,11.023,10.927,10.954,113408,0
2012-03-05,10.985,10.985,10.875,10.88,87501,0
2012-03-06,10.887,10.896,10.841,10.859,78449,0
2012-03-07,10.859,10.927,10.859,10.887,60949,0
2012-03-08,10.92,11.023,10.904,11.006,115362,0
2012-03-09,11.031,11.05,10.976,11.024,85066,0
2012-03-12,11.024,11.037,10.898,10.929,99897,0
2012-03-13,10.969,11,10.875,10.993,101554,0
2012-03-14,11,11,10.693,10.717,189398,0
2012-03-15,10.741,10.741,10.313,10.354,428616,0
2012-03-16,10.226,10.29,10.007,10.161,458898,0
2012-03-19,10.173,10.354,10.007,10.298,318529,0
2012-03-20,10.241,10.413,10.241,10.29,258431,0
2012-03-21,10.327,10.447,10.319,10.399,134303,0
2012-03-22,10.319,10.45,10.319,10.422,142404,0
2012-03-23,10.466,10.549,10.426,10.48,107072,0
2012-03-26,10.512,10.512,10.386,10.422,124081,0
2012-03-27,10.348,10.45,10.278,10.407,114451,0
2012-03-28,10.431,10.544,10.431,10.535,161129,0
2012-03-29,10.574,10.596,10.484,10.484,101382,0
2012-03-30,10.498,10.544,10.498,10.544,85187,0
2012-04-02,10.58,10.619,10.464,10.491,118699,0
2012-04-03,10.524,10.531,10.448,10.495,130090,0
2012-04-04,10.449,10.542,10.449,10.542,89753,0
2012-04-05,10.542,10.579,10.481,10.51,94672,0
2012-04-09,10.571,10.643,10.558,10.643,97421,0
2012-04-10,10.677,10.723,10.663,10.723,110687,0
2012-04-11,10.731,10.767,10.649,10.705,164079,0
2012-04-12,10.67,10.723,10.601,10.677,125027,0
2012-04-13,10.67,10.731,10.643,10.714,156217,0
2012-04-16,10.738,10.754,10.663,10.714,115331,0
2012-04-17,10.748,10.778,10.708,10.763,133010,0
2012-04-18,10.781,10.841,10.731,10.808,138018,0
2012-04-19,10.825,10.854,10.767,10.787,101777,0
2012-04-20,10.821,10.836,10.771,10.836,85009,0
2012-04-23,10.841,10.911,10.833,10.896,128315,0
2012-04-24,10.911,10.911,10.848,10.911,109974,0
2012-04-25,10.896,10.927,10.859,10.896,110910,0
2012-04-26,10.92,10.92,10.8,10.833,117813,0
2012-04-27,10.856,10.938,10.821,10.931,123182,0
2012-04-30,10.904,10.992,10.904,10.954,110250,0
2012-05-01,10.972,11.004,10.951,10.997,137834,0
2012-05-02,10.968,11.006,10.947,10.983,92366,0
2012-05-03,10.988,11.012,10.965,11.012,72184,0
2012-05-04,10.988,11.06,10.988,11.053,140318,0
2012-05-07,11.032,11.046,10.965,10.965,163732,0
2012-05-08,11.012,11.066,10.988,11.066,86151,0
2012-05-09,11.066,11.125,11.06,11.103,118436,0
2012-05-10,11.1,11.16,11.056,11.1,94215,0
2012-05-11,11.125,11.14,11.074,11.096,73134,0
2012-05-14,11.109,11.125,11.028,11.074,90297,0
2012-05-15,11.028,11.109,11.028,11.109,116347,0
2012-05-16,11.103,11.148,11.074,11.133,107899,0
2012-05-17,11.148,11.148,11.032,11.074,74724,0
2012-05-18,11.096,11.103,11.053,11.096,90322,0
2012-05-21,11.096,11.109,10.997,11.103,168929,0
2012-05-22,11.125,11.125,10.972,11.032,96153,0
2012-05-23,11.053,11.066,11.028,11.06,77306,0
2012-05-24,11.06,11.103,11.046,11.103,89247,0
2012-05-25,11.066,11.103,11.012,11.032,190043,0
2012-05-29,11.06,11.09,11.019,11.04,110250,0
2012-05-30,11.019,11.074,11.019,11.046,110973,0
2012-05-31,11.056,11.113,11.037,11.1,183191,0
2012-06-01,10.992,11.121,10.992,11.086,82798,0
2012-06-04,11.103,11.163,11.066,11.163,114693,0
2012-06-05,11.172,11.172,11.066,11.14,157948,0
2012-06-06,11.14,11.172,11.117,11.172,95268,0
2012-06-07,11.244,11.244,11.081,11.117,135017,0
2012-06-08,11.094,11.213,11.086,11.206,119133,0
2012-06-11,11.242,11.242,11.178,11.234,93981,0
2012-06-12,11.199,11.229,11.168,11.213,85578,0
2012-06-13,11.229,11.261,11.206,11.261,78414,0
2012-06-14,11.229,11.261,11.184,11.234,125490,0
2012-06-15,11.206,11.206,11.043,11.178,143003,0
2012-06-18,11.153,11.298,11.153,11.298,93859,0
2012-06-19,11.261,11.298,11.242,11.298,90892,0
2012-06-20,11.281,11.321,11.229,11.281,117740,0
2012-06-21,11.281,11.368,11.261,11.36,125747,0
2012-06-22,11.351,11.351,11.237,11.293,89095,0
2012-06-25,11.298,11.298,11.229,11.267,79908,0
2012-06-26,11.289,11.298,11.229,11.248,95595,0
2012-06-27,11.267,11.313,11.242,11.307,84369,0
2012-06-28,11.261,11.298,11.256,11.298,116736,0
2012-06-29,11.313,11.313,11.274,11.313,108567,0
2012-07-02,11.313,11.473,11.313,11.466,116468,0
2012-07-03,11.43,11.488,11.404,11.43,88260,0
2012-07-05,11.427,11.463,11.365,11.385,95383,0
2012-07-06,11.372,11.463,11.365,11.457,80459,0
2012-07-09,11.479,11.589,11.479,11.567,88834,0
2012-07-10,11.589,11.604,11.534,11.589,115848,0
2012-07-11,11.597,11.627,11.47,11.527,185076,0
2012-07-12,11.555,11.62,11.494,11.567,147345,0
2012-07-13,11.62,11.657,11.597,11.649,91214,0
2012-07-16,11.688,11.688,11.521,11.576,176039,0
2012-07-17,11.576,11.649,11.576,11.62,149372,0
2012-07-18,11.642,11.738,11.634,11.721,177706,0
2012-07-19,11.721,11.756,11.688,11.744,129369,0
2012-07-20,11.744,11.798,11.712,11.756,89834,0
2012-07-23,11.772,11.798,11.688,11.695,153572,0
2012-07-24,11.749,11.916,11.703,11.835,147593,0
2012-07-25,11.901,11.935,11.841,11.888,148983,0
2012-07-26,11.916,11.935,11.841,11.895,143488,0
2012-07-27,11.901,12.013,11.901,11.909,70953,0
2012-07-30,11.916,11.935,11.821,11.909,177266,0
2012-07-31,11.921,11.935,11.821,11.895,135488,0
2012-08-01,11.942,12.056,11.909,11.998,109090,0
2012-08-02,12.004,12.021,11.828,11.863,84329,0
2012-08-03,11.909,11.916,11.828,11.88,65745,0
2012-08-06,11.849,11.935,11.849,11.901,57546,0
2012-08-07,11.935,11.957,11.756,11.798,104287,0
2012-08-08,11.798,11.856,11.663,11.663,123486,0
2012-08-09,11.663,11.721,11.612,11.657,157227,0
2012-08-10,11.688,11.79,11.589,11.79,185280,0
2012-08-13,11.786,11.795,11.602,11.631,123449,0
2012-08-14,11.571,11.717,11.559,11.624,135717,0
2012-08-15,11.639,11.668,11.565,11.586,85663,0
2012-08-16,11.565,11.66,11.565,11.624,97414,0
2012-08-17,11.639,11.654,11.608,11.646,74406,0
2012-08-20,11.639,11.668,11.602,11.668,59183,0
2012-08-21,11.668,11.668,11.525,11.552,107495,0
2012-08-22,11.507,11.531,11.396,11.489,117059,0
2012-08-23,11.507,11.586,11.489,11.525,90047,0
2012-08-24,11.525,11.565,11.517,11.559,69129,0
2012-08-27,11.586,11.66,11.545,11.66,81649,0
2012-08-28,11.7,11.777,11.668,11.777,103981,0
2012-08-29,11.847,11.913,11.769,11.913,126421,0
2012-08-30,11.926,11.973,11.869,11.964,110588,0
2012-08-31,11.997,11.997,11.913,11.947,93205,0
2012-09-04,11.981,11.981,11.86,11.893,92723,0
2012-09-05,11.906,11.906,11.819,11.854,103981,0
2012-09-06,11.86,11.878,11.748,11.819,86450,0
2012-09-07,11.819,11.86,11.795,11.854,80881,0
2012-09-10,11.86,11.878,11.736,11.86,84922,0
2012-09-11,11.819,11.989,11.777,11.941,159799,0
2012-09-12,11.953,11.953,11.874,11.874,85093,0
2012-09-13,11.858,11.882,11.815,11.843,81108,0
2012-09-14,11.866,11.904,11.774,11.897,99414,0
2012-09-17,11.858,11.882,11.75,11.782,89335,0
2012-09-18,11.8,11.809,11.765,11.809,70060,0
2012-09-19,11.782,11.836,11.782,11.83,74105,0
2012-09-20,11.874,11.91,11.836,11.874,96500,0
2012-09-21,11.89,11.93,11.874,11.919,60882,0
2012-09-24,11.904,11.979,11.904,11.961,106053,0
2012-09-25,11.961,12.032,11.945,11.994,111585,0
2012-09-26,12.04,12.125,12.04,12.095,93755,0
2012-09-27,12.088,12.112,12.023,12.053,67763,0
2012-09-28,12.103,12.172,12.095,12.142,103610,0
2012-10-01,12.172,12.209,12.149,12.209,91547,0
2012-10-02,12.194,12.202,12.04,12.045,198329,0
2012-10-03,12.066,12.112,12.045,12.095,76931,0
2012-10-04,12.088,12.088,12.009,12.079,78192,0
2012-10-05,12.095,12.125,12.059,12.117,100344,0
2012-10-08,12.157,12.157,12.095,12.133,65984,0
2012-10-09,12.149,12.149,12.001,12.023,79571,0
2012-10-10,12.009,12.023,11.953,11.994,144502,0
2012-10-11,11.935,12.092,11.928,12.064,130838,0
2012-10-12,12.085,12.164,12.038,12.078,145775,0
2012-10-15,12.1,12.116,12.021,12.064,102736,0
2012-10-16,12.092,12.139,12.051,12.139,131824,0
2012-10-17,12.177,12.186,12.092,12.139,136266,0
2012-10-18,12.139,12.164,12.116,12.155,112160,0
2012-10-19,12.171,12.264,12.147,12.264,149778,0
2012-10-22,12.216,12.264,12.207,12.249,138546,0
2012-10-23,12.249,12.363,12.239,12.363,101613,0
2012-10-24,12.393,12.46,12.393,12.451,85166,0
2012-10-25,12.431,12.46,12.423,12.46,94073,0
2012-10-26,12.492,12.53,12.451,12.53,121603,0
2012-10-31,12.53,12.76,12.416,12.701,296783,0
2012-11-01,12.736,12.736,12.648,12.701,147596,0
2012-11-02,12.627,12.679,12.231,12.271,165405,0
2012-11-05,12.303,12.311,12.123,12.123,157234,0
2012-11-06,12.147,12.264,12.147,12.2,100742,0
2012-11-07,12.239,12.589,12.139,12.536,168460,0
2012-11-08,12.46,12.634,12.431,12.602,145061,0
2012-11-09,12.564,12.701,12.564,12.572,129639,0
2012-11-12,12.618,12.634,12.492,12.618,150458,0
2012-11-13,12.488,12.586,12.442,12.472,131019,0
2012-11-14,12.383,12.498,12.368,12.383,110663,0
2012-11-15,12.34,12.42,12.072,12.126,184848,0
2012-11-16,12.04,12.472,12.04,12.398,192578,0
2012-11-19,12.436,12.685,12.436,12.67,88626,0
2012-11-20,12.632,12.699,12.593,12.699,105729,0
2012-11-21,12.685,12.779,12.632,12.647,206737,0
2012-11-23,12.706,12.75,12.706,12.75,39814,0
2012-11-26,12.718,12.718,12.368,12.464,180085,0
2012-11-27,12.412,12.677,12.412,12.677,121072,0
2012-11-28,12.685,12.741,12.654,12.726,67348,0
2012-11-29,12.71,12.787,12.699,12.726,134779,0
2012-11-30,12.75,12.853,12.75,12.835,162035,0
2012-12-03,12.779,12.853,12.734,12.835,185664,0
2012-12-04,12.828,12.828,12.699,12.779,148947,0
2012-12-05,12.779,12.922,12.779,12.857,160397,0
2012-12-06,12.865,12.888,12.835,12.888,82460,0
2012-12-07,12.835,12.888,12.639,12.654,144136,0
2012-12-10,12.699,12.699,12.513,12.54,130763,0
2012-12-11,12.568,12.694,12.54,12.624,158840,0
2012-12-12,12.54,12.586,12.498,12.547,196773,0
2012-12-13,12.488,12.599,12.284,12.284,166596,0
2012-12-14,12.284,12.293,12.126,12.195,136204,0
2012-12-17,12.118,12.211,11.841,11.864,242258,0
2012-12-18,11.857,11.897,11.639,11.835,267128,0
2012-12-19,11.788,12.001,11.788,11.969,173465,0
2012-12-20,11.969,12.059,11.969,12.059,119501,0
2012-12-21,11.994,12.189,11.978,12.118,209759,0
2012-12-24,12.059,12.118,11.985,12.023,102321,0
2012-12-26,11.969,12.023,11.902,12.016,117977,0
2012-12-27,12.04,12.04,11.82,11.96,219012,0
2012-12-28,11.96,12.053,11.897,12.053,110267,0
2012-12-31,12.032,12.095,11.96,12.095,146113,0
2013-01-02,12.118,12.34,12.088,12.34,131867,0
2013-01-03,12.368,12.442,12.3,12.389,101928,0
2013-01-04,12.427,12.442,12.218,12.383,198026,0
2013-01-07,12.412,12.464,12.258,12.398,147065,0
2013-01-08,12.398,12.442,12.34,12.442,97477,0
2013-01-09,12.427,12.561,12.42,12.553,116899,0
2013-01-10,12.456,12.553,12.442,12.54,89970,0
2013-01-11,12.566,12.683,12.532,12.683,145815,0
2013-01-14,12.636,12.732,12.604,12.651,71836,0
2013-01-15,12.697,12.716,12.517,12.591,180474,0
2013-01-16,12.544,12.629,12.432,12.629,120932,0
2013-01-17,12.669,12.675,12.591,12.651,81829,0
2013-01-18,12.604,12.697,12.604,12.669,85977,0
2013-01-22,12.461,12.659,12.461,12.566,173416,0
2013-01-23,12.597,12.769,12.582,12.769,105593,0
2013-01-24,12.777,12.794,12.683,12.716,90890,0
2013-01-25,12.738,12.777,12.621,12.732,84129,0
2013-01-28,12.683,12.724,12.351,12.358,244399,0
2013-01-29,12.358,12.485,12.222,12.248,199493,0
2013-01-30,12.206,12.336,12.206,12.336,110724,0
2013-01-31,12.358,12.38,12.279,12.363,126194,0
2013-02-01,12.401,12.447,12.336,12.336,92700,0
2013-02-04,12.279,12.344,12.248,12.31,95887,0
2013-02-05,12.38,12.438,12.328,12.438,93546,0
2013-02-06,12.432,12.432,12.373,12.373,75417,0
2013-02-07,12.408,12.432,12.373,12.424,57784,0
2013-02-08,12.417,12.432,12.358,12.38,81425,0
2013-02-11,12.358,12.408,12.32,12.32,131948,0
2013-02-12,12.363,12.408,12.344,12.38,84158,0
2013-02-13,12.334,12.348,12.203,12.253,220380,0
2013-02-14,12.203,12.253,12.117,12.125,192234,0
2013-02-15,12.125,12.173,12.066,12.125,117632,0
2013-02-19,12.094,12.149,12.086,12.133,122780,0
2013-02-20,12.133,12.167,12.102,12.133,114020,0
2013-02-21,12.167,12.195,12.072,12.102,116784,0
2013-02-22,12.086,12.117,12.052,12.072,131080,0
2013-02-25,11.983,12.086,11.983,12.052,110643,0
2013-02-26,12.038,12.057,11.935,11.966,207585,0
2013-02-27,11.966,12.006,11.914,11.957,130554,0
2013-02-28,11.949,11.991,11.9,11.9,136515,0
2013-03-01,11.942,12.014,11.914,12.014,75280,0
2013-03-04,11.966,12.052,11.966,12.03,111997,0
2013-03-05,12.044,12.044,11.92,11.957,131568,0
2013-03-06,11.957,12.044,11.957,12.044,83461,0
2013-03-07,12.044,12.044,11.949,11.983,112355,0
2013-03-08,12.03,12.03,11.766,11.824,243011,0
2013-03-11,11.81,11.81,11.565,11.602,345869,0
2013-03-12,11.537,11.633,11.506,11.594,247092,0
2013-03-13,11.584,11.623,11.527,11.615,209269,0
2013-03-14,11.568,11.584,11.302,11.326,372674,0
2013-03-15,11.221,11.38,11.066,11.191,421248,0
2013-03-18,11.09,11.534,11.081,11.534,299297,0
2013-03-19,11.521,11.623,11.439,11.623,178248,0
2013-03-20,11.638,11.815,11.6,11.815,141875,0
2013-03-21,11.799,11.859,11.701,11.837,235314,0
2013-03-22,11.791,11.837,11.701,11.773,146851,0
2013-03-25,11.744,11.773,11.653,11.749,96901,0
2013-03-26,11.756,11.83,11.726,11.83,130357,0
2013-03-27,11.822,11.913,11.791,11.913,94658,0
2013-03-28,11.965,11.965,11.844,11.844,100624,0
2013-04-01,11.905,11.913,11.791,11.859,133292,0
2013-04-02,11.837,11.905,11.809,11.867,123792,0
2013-04-03,11.876,11.892,11.781,11.815,159235,0
2013-04-04,11.837,11.867,11.732,11.781,153581,0
2013-04-05,11.791,11.983,11.737,11.965,97619,0
2013-04-08,11.941,11.948,11.83,11.83,98407,0
2013-04-09,11.853,11.948,11.837,11.892,69038,0
2013-04-10,11.859,11.926,11.799,11.884,124979,0
2013-04-11,11.903,11.931,11.849,11.897,68379,0
2013-04-12,11.857,11.923,11.827,11.91,81255,0
2013-04-15,11.889,11.91,11.805,11.857,68081,0
2013-04-16,11.889,11.889,11.778,11.795,81980,0
2013-04-17,11.82,11.889,11.805,11.857,73338,0
2013-04-18,11.889,11.889,11.795,11.857,81668,0
2013-04-19,11.882,12.012,11.841,12.012,116246,0
2013-04-22,11.989,12.012,11.923,11.962,95485,0
2013-04-23,11.98,12.084,11.962,12.042,94777,0
2013-04-24,12.063,12.063,11.946,11.996,87280,0
2013-04-25,11.939,12.027,11.939,11.996,86055,0
2013-04-26,12.019,12.109,11.954,12.109,55528,0
2013-04-29,12.056,12.092,11.98,11.989,98353,0
2013-04-30,11.962,12.012,11.946,11.954,124888,0
2013-05-01,11.939,12.042,11.939,11.972,112559,0
2013-05-02,11.98,12.019,11.954,11.962,113503,0
2013-05-03,11.989,11.996,11.923,11.954,64563,0
2013-05-06,11.919,11.98,11.897,11.946,136503,0
2013-05-07,11.91,11.989,11.91,11.989,80286,0
2013-05-08,11.989,11.989,11.897,11.923,69931,0
2013-05-09,11.889,11.946,11.882,11.946,51781,0
2013-05-10,11.897,11.954,11.889,11.903,66806,0
2013-05-13,11.936,11.943,11.765,11.792,110275,0
2013-05-14,11.792,11.839,11.744,11.792,92022,0
2013-05-15,11.744,11.783,11.676,11.71,105690,0
2013-05-16,11.686,11.738,11.668,11.738,137465,0
2013-05-17,11.774,11.774,11.693,11.749,157156,0
2013-05-20,11.72,11.824,11.72,11.824,55903,0
2013-05-21,11.765,11.783,11.727,11.733,62168,0
2013-05-22,11.702,11.774,11.702,11.727,169979,0
2013-05-23,11.702,11.738,11.668,11.702,137958,0
2013-05-24,11.659,11.668,11.605,11.605,77740,0
2013-05-28,11.605,11.622,11.467,11.49,180533,0
2013-05-29,11.416,11.437,11.161,11.208,332143,0
2013-05-30,11.161,11.314,11.137,11.266,237981,0
2013-05-31,11.244,11.265,10.985,11.048,267449,0
2013-06-03,11.06,11.06,10.681,10.832,515434,0
2013-06-04,10.778,10.881,10.609,10.866,357676,0
2013-06-05,10.815,10.992,10.815,10.992,209368,0
2013-06-06,11.001,11.075,10.939,11.045,118682,0
2013-06-07,11.026,11.067,10.967,11.026,104133,0
2013-06-10,11.008,11.045,10.823,10.832,223696,0
2013-06-11,10.732,10.739,10.585,10.739,203239,0
2013-06-12,10.676,10.681,10.306,10.313,335946,0
2013-06-13,10.35,10.676,10.282,10.638,428963,0
2013-06-14,10.638,10.724,10.618,10.705,267151,0
2013-06-17,10.733,10.799,10.602,10.676,198548,0
2013-06-18,10.585,10.618,10.481,10.569,227713,0
2013-06-19,10.569,10.697,10.521,10.61,288068,0
2013-06-20,10.448,10.564,10.329,10.564,415782,0
2013-06-21,10.536,10.602,10.358,10.358,294388,0
2013-06-24,10.306,10.423,9.969,10.342,407723,0
2013-06-25,10.329,10.448,10.095,10.407,288764,0
2013-06-26,10.488,11.004,10.432,10.848,299683,0
2013-06-27,10.868,11.029,10.848,10.987,267234,0
2013-06-28,11.02,11.029,10.86,10.987,154449,0
2013-07-01,10.977,11.14,10.947,10.961,106684,0
2013-07-02,10.909,11.011,10.842,10.848,110693,0
2013-07-03,10.764,10.764,10.63,10.676,73620,0
2013-07-05,10.638,10.638,10.374,10.44,191567,0
2013-07-08,10.44,10.602,10.407,10.413,144109,0
2013-07-09,10.454,10.488,10.306,10.448,201857,0
2013-07-10,10.392,10.61,10.342,10.498,201025,0
2013-07-11,10.632,10.7,10.499,10.604,182421,0
2013-07-12,10.624,10.624,10.433,10.462,169054,0
2013-07-15,10.423,10.482,10.385,10.455,149414,0
2013-07-16,10.399,10.529,10.385,10.507,137108,0
2013-07-17,10.499,10.538,10.385,10.455,183364,0
2013-07-18,10.475,10.499,10.392,10.423,167171,0
2013-07-19,10.392,10.392,10.268,10.306,153268,0
2013-07-22,10.261,10.268,10,10.017,384267,0
2013-07-23,10.04,10.164,9.967,10.023,208232,0
2013-07-24,10.008,10.008,9.9,9.931,218371,0
2013-07-25,9.868,9.877,9.736,9.823,170254,0
2013-07-26,9.745,9.941,9.745,9.868,201321,0
2013-07-29,9.823,9.981,9.823,9.941,116570,0
2013-07-30,9.959,9.975,9.861,9.95,95472,0
2013-07-31,9.887,9.916,9.727,9.831,216101,0
2013-08-01,9.868,9.925,9.72,9.762,201791,0
2013-08-02,9.754,9.81,9.712,9.769,261857,0
2013-08-05,9.736,9.754,9.633,9.677,243511,0
2013-08-06,9.633,9.668,9.505,9.574,239327,0
2013-08-07,9.4669,9.583,9.4372,9.556,175234,0
2013-08-08,9.64,9.661,9.549,9.589,233046,0
2013-08-09,9.565,9.668,9.525,9.64,167503,0
2013-08-12,9.589,9.754,9.589,9.705,281510,0
2013-08-13,9.669,9.692,9.541,9.557,188378,0
2013-08-14,9.4997,9.565,9.4748,9.541,296009,0
2013-08-15,9.4828,9.505,9.3454,9.3786,225003,0
2013-08-16,9.3386,9.3533,9.2791,9.2791,353623,0
2013-08-19,9.2791,9.4283,9.2475,9.4184,231622,0
2013-08-20,9.3845,9.647,9.3454,9.641,424827,0
2013-08-21,9.647,9.729,9.549,9.706,328805,0
2013-08-22,9.678,9.944,9.669,9.919,197823,0
2013-08-23,9.902,9.927,9.833,9.87,154009,0
2013-08-26,9.902,9.902,9.763,9.788,143500,0
2013-08-27,9.756,9.88,9.714,9.87,196575,0
2013-08-28,9.804,9.944,9.804,9.88,135155,0
2013-08-29,9.833,9.889,9.738,9.746,153544,0
2013-08-30,9.729,9.889,9.721,9.848,108113,0
2013-09-03,9.874,9.883,9.701,9.707,144011,0
2013-09-04,9.8,9.874,9.707,9.865,119260,0
2013-09-05,9.858,9.858,9.693,9.758,97432,0
2013-09-06,9.74,9.819,9.701,9.774,128083,0
2013-09-09,9.78,9.896,9.78,9.817,129548,0
2013-09-10,9.828,9.851,9.68,9.73,154945,0
2013-09-11,9.692,9.721,9.541,9.598,140280,0
2013-09-12,9.591,9.701,9.566,9.642,107312,0
2013-09-13,9.609,9.73,9.558,9.558,152705,0
2013-09-16,9.617,9.716,9.609,9.68,137903,0
2013-09-17,9.642,9.874,9.642,9.865,234322,0
2013-09-18,9.851,10.254,9.758,10.196,255137,0
2013-09-19,10.23,10.291,10.129,10.283,395177,0
2013-09-20,10.246,10.323,10.094,10.278,150910,0
2013-09-23,10.263,10.346,10.188,10.278,156977,0
2013-09-24,10.27,10.346,10.214,10.309,169668,0
2013-09-25,10.315,10.337,10.278,10.323,97691,0
2013-09-26,10.291,10.387,10.283,10.331,123735,0
2013-09-27,10.309,10.369,10.283,10.331,130530,0
2013-09-30,10.291,10.337,10.278,10.315,97312,0
2013-10-01,10.315,10.337,10.27,10.337,107609,0
2013-10-02,10.291,10.369,10.221,10.346,213100,0
2013-10-03,10.354,10.354,10.246,10.27,127919,0
2013-10-04,10.278,10.315,10.237,10.254,66901,0
2013-10-07,10.23,10.246,10.087,10.111,126425,0
2013-10-08,10.129,10.129,10.039,10.064,89516,0
2013-10-09,10.064,10.188,10.047,10.165,130734,0
2013-10-10,10.172,10.246,10.144,10.165,98836,0
2013-10-11,10.189,10.198,10.073,10.146,148251,0
2013-10-14,10.073,10.166,10.073,10.146,56698,0
2013-10-15,10.146,10.189,10.103,10.122,134251,0
2013-10-16,10.138,10.207,10.088,10.173,186852,0
2013-10-17,10.181,10.406,10.181,10.399,139779,0
2013-10-18,10.406,10.481,10.355,10.39,95376,0
2013-10-21,10.421,10.421,10.348,10.382,67625,0
2013-10-22,10.406,10.461,10.372,10.461,151996,0
2013-10-23,10.481,10.643,10.413,10.467,144197,0
2013-10-24,10.506,10.513,10.355,10.39,155386,0
2013-10-25,10.406,10.513,10.332,10.461,72896,0
2013-10-28,10.461,10.522,10.453,10.467,105519,0
2013-10-29,10.489,10.605,10.467,10.565,132144,0
2013-10-30,10.605,10.605,10.399,10.439,81257,0
2013-10-31,10.421,10.453,10.332,10.382,92387,0
2013-11-01,10.355,10.39,10.264,10.301,107297,0
2013-11-04,10.285,10.332,10.223,10.239,151415,0
2013-11-05,10.198,10.223,10.146,10.198,124362,0
2013-11-06,10.173,10.181,10.048,10.065,247805,0
2013-11-07,10.031,10.081,9.965,10.031,211951,0
2013-11-08,10.006,10.006,9.799,9.873,309355,0
2013-11-11,9.819,9.865,9.781,9.799,204649,0
2013-11-12,9.819,9.938,9.707,9.938,403975,0
2013-11-13,9.865,9.899,9.773,9.814,254480,0
2013-11-14,9.842,9.851,9.782,9.799,220495,0
2013-11-15,9.865,9.865,9.73,9.79,249399,0
2013-11-18,9.79,9.859,9.773,9.859,248283,0
2013-11-19,9.859,9.904,9.859,9.874,230654,0
2013-11-20,9.892,9.892,9.782,9.799,207307,0
2013-11-21,9.814,9.814,9.748,9.764,217780,0
2013-11-22,9.79,9.836,9.683,9.806,332946,0
2013-11-25,9.836,9.836,9.692,9.721,246348,0
2013-11-26,9.764,9.773,9.669,9.692,193417,0
2013-11-27,9.699,9.748,9.678,9.714,117012,0
2013-11-29,9.748,9.748,9.669,9.73,60392,0
2013-12-02,9.699,9.739,9.669,9.707,167406,0
2013-12-03,9.73,9.859,9.683,9.859,394891,0
2013-12-04,9.827,9.884,9.799,9.859,325054,0
2013-12-05,9.814,9.851,9.739,9.739,247503,0
2013-12-06,9.842,9.842,9.669,9.692,426122,0
2013-12-09,9.764,9.827,9.692,9.79,232996,0
2013-12-10,9.757,9.819,9.73,9.79,467013,0
2013-12-11,9.836,9.844,9.749,9.829,250349,0
2013-12-12,9.86,9.86,9.749,9.774,270065,0
2013-12-13,9.808,9.876,9.758,9.852,297869,0
2013-12-16,9.876,9.942,9.836,9.932,329138,0
2013-12-17,9.925,10.101,9.876,10.062,409961,0
2013-12-18,10.053,10.221,10.053,10.213,341778,0
2013-12-19,10.23,10.293,10.153,10.284,300393,0
2013-12-20,10.293,10.348,10.179,10.213,503184,0
2013-12-23,10.293,10.44,10.23,10.293,266585,0
2013-12-24,10.348,10.356,10.221,10.263,149379,0
2013-12-26,10.23,10.279,10.153,10.187,273925,0
2013-12-27,10.179,10.179,10.036,10.053,475439,0
2013-12-30,10.018,10.062,9.989,10.004,395799,0
2013-12-31,10.036,10.044,9.976,10.019,418619,0
2014-01-02,10.027,10.085,9.982,10.085,104740,0
2014-01-03,10.07,10.16,10.027,10.16,117846,0
2014-01-06,10.179,10.271,10.179,10.237,432186,0
2014-01-07,10.365,10.391,10.263,10.34,230067,0
2014-01-08,10.372,10.413,10.271,10.413,144388,0
2014-01-09,10.413,10.491,10.382,10.468,248809,0
2014-01-10,10.531,10.609,10.475,10.609,125740,0
2014-01-13,10.639,10.662,10.561,10.618,136673,0
2014-01-14,10.63,10.639,10.583,10.618,93055,0
2014-01-15,10.639,10.639,10.532,10.592,152954,0
2014-01-16,10.622,10.639,10.542,10.561,194074,0
2014-01-17,10.601,10.71,10.569,10.67,114191,0
2014-01-21,10.729,10.729,10.609,10.622,158357,0
2014-01-22,10.609,10.655,10.576,10.639,104295,0
2014-01-23,10.639,10.71,10.601,10.647,196525,0
2014-01-24,10.647,10.678,10.592,10.662,151300,0
2014-01-27,10.662,10.67,10.524,10.542,290996,0
2014-01-28,10.576,10.655,10.552,10.655,136572,0
2014-01-29,10.639,10.639,10.583,10.609,88958,0
2014-01-30,10.639,10.639,10.592,10.622,64557,0
2014-01-31,10.618,10.71,10.609,10.71,159214,0
2014-02-03,10.754,10.778,10.737,10.762,145162,0
2014-02-04,10.798,10.798,10.692,10.729,185905,0
2014-02-05,10.729,10.729,10.639,10.639,96489,0
2014-02-06,10.662,10.678,10.601,10.622,105094,0
2014-02-07,10.609,10.7,10.592,10.7,251638,0
2014-02-10,10.683,10.754,10.678,10.745,126198,0
2014-02-11,10.762,10.762,10.692,10.745,130209,0
2014-02-12,10.78,10.78,10.684,10.684,157802,0
2014-02-13,10.663,10.693,10.647,10.693,91981,0
2014-02-14,10.721,10.731,10.656,10.721,126585,0
2014-02-18,10.755,10.755,10.684,10.693,137111,0
2014-02-19,10.684,10.738,10.663,10.721,135563,0
2014-02-20,10.731,10.731,10.663,10.731,96571,0
2014-02-21,10.747,10.755,10.731,10.747,68930,0
2014-02-24,10.731,10.738,10.679,10.701,103538,0
2014-02-25,10.721,10.721,10.684,10.711,96656,0
2014-02-26,10.747,10.747,10.679,10.721,119907,0
2014-02-27,10.731,10.792,10.711,10.738,158144,0
2014-02-28,10.738,10.793,10.721,10.793,159627,0
2014-03-03,10.799,10.818,10.78,10.792,122859,0
2014-03-04,10.826,10.85,10.792,10.818,116133,0
2014-03-05,10.836,10.836,10.8,10.836,131932,0
2014-03-06,10.809,10.809,10.746,10.771,99733,0
2014-03-07,10.738,10.738,10.647,10.671,92703,0
2014-03-10,10.693,10.763,10.679,10.754,157882,0
2014-03-11,10.771,10.785,10.738,10.785,98570,0
2014-03-12,10.801,10.865,10.781,10.858,123741,0
2014-03-13,10.858,10.881,10.82,10.881,79892,0
2014-03-14,10.891,10.891,10.858,10.881,65171,0
2014-03-17,10.908,10.926,10.881,10.891,61920,0
2014-03-18,10.926,10.926,10.81,10.874,119305,0
2014-03-19,10.881,10.891,10.739,10.756,159117,0
2014-03-20,10.739,10.739,10.623,10.657,192483,0
2014-03-21,10.702,10.756,10.702,10.748,55621,0
2014-03-24,10.786,10.82,10.739,10.81,65061,0
2014-03-25,10.781,10.81,10.756,10.801,50763,0
2014-03-26,10.837,10.852,10.794,10.852,88757,0
2014-03-27,10.891,10.918,10.837,10.891,89034,0
2014-03-28,10.891,10.926,10.858,10.926,73286,0
2014-03-31,10.874,10.926,10.858,10.901,68356,0
2014-04-01,10.908,10.908,10.801,10.846,184175,0
2014-04-02,10.82,10.852,10.801,10.82,113380,0
2014-04-03,10.852,10.891,10.837,10.874,116900,0
2014-04-04,10.949,10.949,10.865,10.918,104585,0
2014-04-07,10.926,10.926,10.881,10.926,77202,0
2014-04-08,10.901,10.941,10.881,10.941,159112,0
2014-04-09,10.941,10.941,10.881,10.881,125892,0
2014-04-10,10.933,10.941,10.881,10.926,86258,0
2014-04-11,10.966,10.992,10.942,10.992,87283,0
2014-04-14,10.983,10.992,10.95,10.992,126844,0
2014-04-15,10.974,11.018,10.959,11.009,78765,0
2014-04-16,11.028,11.041,10.966,10.974,149662,0
2014-04-17,11.001,11.001,10.942,10.974,82238,0
2014-04-21,11.001,11.041,10.992,11.041,81897,0
2014-04-22,11.041,11.064,11.009,11.064,90042,0
2014-04-23,11.08,11.138,11.072,11.138,154385,0
2014-04-24,11.155,11.206,11.121,11.206,140730,0
2014-04-25,11.206,11.244,11.206,11.237,80564,0
2014-04-28,11.261,11.291,11.206,11.206,98327,0
2014-04-29,11.199,11.199,11.138,11.155,122835,0
2014-04-30,11.182,11.206,11.146,11.199,79412,0
2014-05-01,11.222,11.353,11.213,11.301,143038,0
2014-05-02,11.253,11.416,11.231,11.31,341462,0
2014-05-05,11.301,11.345,11.282,11.318,96586,0
2014-05-06,11.291,11.377,11.282,11.377,94980,0
2014-05-07,11.336,11.412,11.336,11.412,89825,0
2014-05-08,11.412,11.432,11.377,11.432,60821,0
2014-05-09,11.416,11.424,11.385,11.394,69848,0
2014-05-12,11.385,11.424,11.385,11.416,60976,0
2014-05-13,11.386,11.417,11.377,11.394,134669,0
2014-05-14,11.403,11.458,11.394,11.425,143975,0
2014-05-15,11.482,11.534,11.442,11.5,153239,0
2014-05-16,11.552,11.559,11.482,11.5,93640,0
2014-05-19,11.51,11.543,11.51,11.52,31311,0
2014-05-20,11.543,11.552,11.51,11.543,45905,0
2014-05-21,11.543,11.552,11.5,11.527,67169,0
2014-05-22,11.552,11.552,11.49,11.552,73621,0
2014-05-23,11.559,11.573,11.527,11.565,82142,0
2014-05-27,11.582,11.582,11.534,11.534,85056,0
2014-05-28,11.559,11.605,11.559,11.605,167550,0
2014-05-29,11.589,11.623,11.589,11.623,96650,0
2014-05-30,11.605,11.615,11.543,11.559,51082,0
2014-06-02,11.543,11.552,11.458,11.482,118709,0
2014-06-03,11.49,11.49,11.412,11.449,131657,0
2014-06-04,11.433,11.458,11.267,11.267,254193,0
2014-06-05,11.261,11.346,11.253,11.337,89137,0
2014-06-06,11.37,11.403,11.346,11.37,60231,0
2014-06-09,11.403,11.412,11.37,11.377,65272,0
2014-06-10,11.403,11.425,11.394,11.417,104252,0
2014-06-11,11.433,11.449,11.433,11.442,86790,0
2014-06-12,11.475,11.475,11.426,11.451,124036,0
2014-06-13,11.475,11.475,11.413,11.443,64533,0
2014-06-16,11.459,11.459,11.418,11.426,67801,0
2014-06-17,11.443,11.443,11.371,11.378,91939,0
2014-06-18,11.387,11.395,11.338,11.347,111262,0
2014-06-19,11.395,11.395,11.319,11.319,60241,0
2014-06-20,11.371,11.378,11.347,11.347,89868,0
2014-06-23,11.355,11.387,11.347,11.347,79141,0
2014-06-24,11.363,11.371,11.338,11.363,71291,0
2014-06-25,11.413,11.434,11.387,11.434,93590,0
2014-06-26,11.434,11.434,11.413,11.426,104242,0
2014-06-27,11.426,11.521,11.413,11.521,196418,0
2014-06-30,11.536,11.536,11.451,11.467,73789,0
2014-07-01,11.451,11.475,11.395,11.434,99213,0
2014-07-02,11.434,11.434,11.275,11.284,150918,0
2014-07-03,11.275,11.275,11.062,11.111,229928,0
2014-07-07,11.138,11.267,11.104,11.222,212749,0
2014-07-08,11.261,11.293,11.237,11.244,84248,0
2014-07-09,11.284,11.293,11.199,11.253,140518,0
2014-07-10,11.311,11.319,11.237,11.253,123126,0
2014-07-11,11.295,11.331,11.268,11.305,59749,0
2014-07-14,11.339,11.339,11.262,11.268,52330,0
2014-07-15,11.285,11.285,11.238,11.262,63695,0
2014-07-16,11.262,11.277,11.245,11.268,74977,0
2014-07-17,11.277,11.331,11.255,11.277,101523,0
2014-07-18,11.312,11.321,11.268,11.295,59220,0
2014-07-21,11.321,11.373,11.321,11.331,130516,0
2014-07-22,11.349,11.356,11.312,11.356,102221,0
2014-07-23,11.397,11.406,11.365,11.397,64601,0
2014-07-24,11.379,11.389,11.339,11.349,117017,0
2014-07-25,11.406,11.454,11.349,11.379,144586,0
2014-07-28,11.406,11.406,11.365,11.365,41756,0
2014-07-29,11.389,11.415,11.373,11.397,63573,0
2014-07-30,11.356,11.365,11.295,11.295,124193,0
2014-07-31,11.268,11.295,11.213,11.238,92572,0
2014-08-01,11.285,11.285,11.238,11.255,63758,0
2014-08-04,11.245,11.277,11.19,11.213,73756,0
2014-08-05,11.213,11.213,11.164,11.19,30833,0
2014-08-06,11.213,11.245,11.174,11.245,104701,0
2014-08-07,11.232,11.397,11.232,11.397,203811,0
2014-08-08,11.406,11.461,11.379,11.437,133407,0
2014-08-11,11.468,11.495,11.415,11.478,182691,0
2014-08-12,11.505,11.505,11.373,11.428,116192,0
2014-08-13,11.43,11.456,11.421,11.446,79490,0
2014-08-14,11.487,11.525,11.462,11.525,96138,0
2014-08-15,11.563,11.563,11.517,11.556,88853,0
2014-08-18,11.525,11.605,11.517,11.556,167194,0
2014-08-19,11.563,11.588,11.55,11.563,84754,0
2014-08-20,11.588,11.588,11.525,11.525,79779,0
2014-08-21,11.556,11.563,11.48,11.48,110658,0
2014-08-22,11.507,11.517,11.438,11.446,152394,0
2014-08-25,11.48,11.48,11.446,11.47,108231,0
2014-08-26,11.48,11.541,11.456,11.525,107032,0
2014-08-27,11.556,11.588,11.541,11.571,93248,0
2014-08-28,11.597,11.605,11.55,11.605,84322,0
2014-08-29,11.605,11.623,11.563,11.623,169477,0
2014-09-02,11.597,11.623,11.571,11.615,85216,0
2014-09-03,11.631,11.631,11.58,11.623,95155,0
2014-09-04,11.623,11.623,11.556,11.571,90051,0
2014-09-05,11.597,11.605,11.556,11.58,91363,0
2014-09-08,11.55,11.615,11.55,11.615,111451,0
2014-09-09,11.615,11.615,11.556,11.615,68680,0
2014-09-10,11.597,11.623,11.571,11.58,153991,0
2014-09-11,11.625,11.633,11.599,11.617,39173,0
2014-09-12,11.59,11.59,11.498,11.526,100492,0
2014-09-15,11.55,11.557,11.471,11.498,53433,0
2014-09-16,11.471,11.498,11.439,11.447,79884,0
2014-09-17,11.48,11.533,11.48,11.518,81074,0
2014-09-18,11.518,11.542,11.471,11.471,61421,0
2014-09-19,11.533,11.599,11.48,11.599,140993,0
2014-09-22,11.59,11.599,11.533,11.582,51913,0
2014-09-23,11.599,11.599,11.508,11.542,59732,0
2014-09-24,11.564,11.564,11.542,11.542,40892,0
2014-09-25,11.564,11.582,11.508,11.572,76552,0
2014-09-26,11.582,11.59,11.526,11.557,63990,0
2014-09-29,11.564,11.633,11.564,11.625,129629,0
2014-09-30,11.625,11.664,11.617,11.664,196642,0
2014-10-01,11.664,11.727,11.649,11.71,93198,0
2014-10-02,11.727,11.727,11.625,11.633,176594,0
2014-10-03,11.657,11.664,11.599,11.633,101712,0
2014-10-06,11.633,11.701,11.633,11.642,119896,0
2014-10-07,11.692,11.741,11.692,11.72,108251,0
2014-10-08,11.749,11.783,11.735,11.774,85629,0
2014-10-09,11.792,11.811,11.727,11.727,73956,0
2014-10-10,11.749,11.766,11.693,11.702,64191,0
2014-10-13,11.742,11.742,11.684,11.684,70028,0
2014-10-14,11.711,11.812,11.711,11.766,159685,0
2014-10-15,11.812,11.897,11.785,11.835,130714,0
2014-10-16,11.859,11.913,11.844,11.904,96642,0
2014-10-17,11.961,11.98,11.904,11.936,100617,0
2014-10-20,11.997,12.031,11.904,11.936,122231,0
2014-10-21,11.913,11.913,11.853,11.904,64584,0
2014-10-22,11.943,11.943,11.844,11.844,79091,0
2014-10-23,11.897,11.897,11.794,11.794,108552,0
2014-10-24,11.766,11.936,11.766,11.897,112056,0
2014-10-27,11.869,11.92,11.853,11.904,88710,0
2014-10-28,11.897,11.928,11.859,11.913,76409,0
2014-10-29,11.928,11.943,11.913,11.936,62204,0
2014-10-30,11.971,11.971,11.869,11.92,72568,0
2014-10-31,11.98,11.98,11.812,11.835,147443,0
2014-11-03,11.878,11.887,11.828,11.859,70727,0
2014-11-04,11.844,11.897,11.82,11.897,59051,0
2014-11-05,11.835,11.897,11.835,11.887,56775,0
2014-11-06,11.887,11.936,11.887,11.913,98635,0
2014-11-07,11.928,11.961,11.904,11.952,141388,0
2014-11-10,11.952,11.997,11.952,11.98,51794,0
2014-11-11,11.989,12.04,11.952,12.04,53090,0
2014-11-12,12.057,12.057,12.006,12.015,69324,0
2014-11-13,12.057,12.081,11.998,12.015,86635,0
2014-11-14,12.032,12.072,12.022,12.065,82134,0
2014-11-17,12.065,12.072,11.998,11.998,84648,0
2014-11-18,11.998,12.065,11.99,12.048,82944,0
2014-11-19,12.022,12.048,11.981,12.006,161536,0
2014-11-20,12.022,12.04,11.944,11.944,122843,0
2014-11-21,11.937,11.962,11.869,11.869,234671,0
2014-11-24,11.869,11.869,11.794,11.835,182756,0
2014-11-25,11.859,11.859,11.785,11.785,106685,0
2014-11-26,11.828,11.828,11.794,11.828,94710,0
2014-11-28,11.844,11.921,11.828,11.888,87174,0
2014-12-01,11.897,11.905,11.828,11.844,71071,0
2014-12-02,11.853,11.921,11.853,11.905,120310,0
2014-12-03,11.937,11.998,11.921,11.981,105332,0
2014-12-04,11.981,12.04,11.972,12.04,85523,0
2014-12-05,12.022,12.032,11.953,12.022,114793,0
2014-12-08,12.022,12.022,11.944,11.998,143305,0
2014-12-09,11.937,12.022,11.937,12.022,98351,0
2014-12-10,12.007,12.067,12.007,12.033,65553,0
2014-12-11,12.042,12.042,11.973,11.973,62136,0
2014-12-12,11.945,12.007,11.938,12.007,149641,0
2014-12-15,12.015,12.024,11.954,11.954,81905,0
2014-12-16,11.973,12.042,11.973,12.015,61403,0
2014-12-17,11.999,12.024,11.973,12.024,71421,0
2014-12-18,12.033,12.058,11.963,12.042,125286,0
2014-12-19,12.074,12.074,12.007,12.024,95693,0
2014-12-22,12.042,12.058,11.973,12.015,135857,0
2014-12-23,12.143,12.143,12.042,12.083,240060,0
2014-12-24,12.083,12.083,12.024,12.05,41982,0
2014-12-26,12.074,12.1,12.058,12.091,35967,0
2014-12-29,12.091,12.143,12.091,12.134,148468,0
2014-12-30,12.143,12.186,12.11,12.186,107861,0
2014-12-31,12.222,12.253,12.161,12.169,105535,0
2015-01-02,12.186,12.269,12.143,12.26,65587,0
2015-01-05,12.246,12.269,12.125,12.193,179394,0
2015-01-06,12.246,12.332,12.246,12.313,99773,0
2015-01-07,12.348,12.536,12.332,12.457,159597,0
2015-01-08,12.457,12.457,12.34,12.356,112346,0
2015-01-09,12.391,12.448,12.391,12.408,81650,0
2015-01-12,12.474,12.484,12.408,12.418,106620,0
2015-01-13,12.459,12.521,12.459,12.485,95108,0
2015-01-14,12.545,12.571,12.495,12.563,133614,0
2015-01-15,12.571,12.605,12.563,12.605,100962,0
2015-01-16,12.624,12.633,12.553,12.553,65775,0
2015-01-20,12.597,12.614,12.553,12.59,35897,0
2015-01-21,12.624,12.633,12.419,12.419,215132,0
2015-01-22,12.468,12.476,12.427,12.468,140327,0
2015-01-23,12.521,12.529,12.476,12.529,59895,0
2015-01-26,12.545,12.571,12.485,12.563,89384,0
2015-01-27,12.59,12.683,12.536,12.683,96601,0
2015-01-28,12.674,12.829,12.674,12.784,121200,0
2015-01-29,12.761,12.894,12.761,12.872,115842,0
2015-01-30,12.88,12.946,12.854,12.88,171757,0
2015-02-02,12.886,12.946,12.886,12.913,63862,0
2015-02-03,12.894,12.975,12.886,12.894,145108,0
2015-02-04,12.894,12.946,12.803,12.872,130527,0
2015-02-05,12.903,12.931,12.872,12.931,91678,0
2015-02-06,12.886,12.956,12.715,12.715,236482,0
2015-02-09,12.768,12.768,12.674,12.674,93447,0
2015-02-10,12.674,12.707,12.648,12.648,82272,0
2015-02-11,12.694,12.694,12.537,12.564,123351,0
2015-02-12,12.496,12.564,12.496,12.503,141939,0
2015-02-13,12.468,12.53,12.468,12.477,50557,0
2015-02-17,12.503,12.503,12.175,12.211,215320,0
2015-02-18,12.202,12.392,12.175,12.392,179492,0
2015-02-19,12.409,12.45,12.333,12.349,119934,0
2015-02-20,12.392,12.45,12.324,12.324,76777,0
2015-02-23,12.384,12.409,12.349,12.374,75823,0
2015-02-24,12.374,12.419,12.324,12.374,125168,0
2015-02-25,12.468,12.477,12.4,12.409,104545,0
2015-02-26,12.4,12.409,12.324,12.333,117272,0
2015-02-27,12.357,12.522,12.357,12.503,126235,0
2015-03-02,12.503,12.53,12.357,12.364,94944,0
2015-03-03,12.392,12.419,12.333,12.364,144681,0
2015-03-04,12.364,12.459,12.364,12.459,56128,0
2015-03-05,12.436,12.45,12.427,12.443,79136,0
2015-03-06,12.392,12.392,12.221,12.253,163273,0
2015-03-09,12.278,12.341,12.26,12.314,102378,0
2015-03-10,12.357,12.364,12.333,12.349,53456,0
2015-03-11,12.385,12.385,12.289,12.298,51801,0
2015-03-12,12.366,12.366,12.261,12.261,45328,0
2015-03-13,12.315,12.324,12.246,12.261,64749,0
2015-03-16,12.307,12.307,12.176,12.222,70073,0
2015-03-17,12.239,12.239,12.133,12.142,71457,0
2015-03-18,12.186,12.289,12.142,12.289,100136,0
2015-03-19,12.307,12.307,12.16,12.212,126268,0
2015-03-20,12.246,12.298,12.212,12.289,93428,0
2015-03-23,12.324,12.324,12.254,12.315,87764,0
2015-03-24,12.315,12.35,12.254,12.35,110197,0
2015-03-25,12.35,12.358,12.307,12.35,94935,0
2015-03-26,12.35,12.358,12.289,12.315,59320,0
2015-03-27,12.342,12.444,12.315,12.394,144654,0
2015-03-30,12.402,12.505,12.324,12.479,184430,0
2015-03-31,12.479,12.498,12.444,12.47,134817,0
2015-04-01,12.54,12.557,12.47,12.523,73889,0
2015-04-02,12.452,12.488,12.27,12.334,294391,0
2015-04-06,12.385,12.385,12.334,12.358,93544,0
2015-04-07,12.366,12.452,12.342,12.452,86674,0
2015-04-08,12.479,12.479,12.429,12.47,60937,0
2015-04-09,12.479,12.488,12.402,12.452,84382,0
2015-04-10,12.47,12.488,12.376,12.421,130083,0
2015-04-13,12.454,12.463,12.403,12.422,69722,0
2015-04-14,12.463,12.516,12.446,12.507,65236,0
2015-04-15,12.534,12.534,12.463,12.507,84029,0
2015-04-16,12.525,12.534,12.481,12.534,55581,0
2015-04-17,12.534,12.559,12.516,12.559,40842,0
2015-04-20,12.586,12.63,12.541,12.63,103374,0
2015-04-21,12.63,12.638,12.594,12.63,69090,0
2015-04-22,12.611,12.611,12.499,12.534,78283,0
2015-04-23,12.559,12.576,12.472,12.481,62933,0
2015-04-24,12.49,12.49,12.446,12.454,57157,0
2015-04-27,12.499,12.499,12.454,12.49,39351,0
2015-04-28,12.499,12.516,12.463,12.507,96645,0
2015-04-29,12.422,12.507,12.403,12.454,100902,0
2015-04-30,12.463,12.472,12.395,12.454,90551,0
2015-05-01,12.454,12.454,12.395,12.43,93998,0
2015-05-04,12.454,12.454,12.342,12.395,63624,0
2015-05-05,12.422,12.422,12.325,12.335,88477,0
2015-05-06,12.351,12.351,12.081,12.098,189188,0
2015-05-07,12.098,12.142,12.046,12.133,137489,0
2015-05-08,12.16,12.231,12.16,12.231,95493,0
2015-05-11,12.231,12.231,12.089,12.124,85946,0
2015-05-12,12.124,12.15,12.072,12.089,118879,0
2015-05-13,12.178,12.205,12.082,12.126,132890,0
2015-05-14,12.126,12.205,12.091,12.205,166202,0
2015-05-15,12.205,12.293,12.17,12.293,83487,0
2015-05-18,12.273,12.273,12.04,12.144,339445,0
2015-05-19,12.082,12.126,12.064,12.091,93402,0
2015-05-20,12.064,12.082,12.031,12.031,97979,0
2015-05-21,12.04,12.064,12.013,12.04,86422,0
2015-05-22,12.031,12.031,11.95,11.979,75085,0
2015-05-26,12.004,12.064,11.959,12.047,70612,0
2015-05-27,12.031,12.073,12.013,12.047,36857,0
2015-05-28,12.021,12.056,12.013,12.031,80111,0
2015-05-29,12.04,12.056,12.013,12.047,37315,0
2015-06-01,12.073,12.073,12.031,12.04,119594,0
2015-06-02,12.031,12.04,11.996,11.996,68960,0
2015-06-03,11.987,11.996,11.862,11.882,118238,0
2015-06-04,11.909,11.909,11.805,11.805,137240,0
2015-06-05,11.749,11.795,11.612,11.749,191495,0
2015-06-08,11.742,11.749,11.689,11.727,174441,0
2015-06-09,11.708,11.727,11.645,11.67,178796,0
2015-06-10,11.621,11.67,11.551,11.594,158780,0
2015-06-11,11.586,11.672,11.586,11.655,150116,0
2015-06-12,11.639,11.728,11.639,11.7,129897,0
2015-06-15,11.72,11.789,11.72,11.779,36206,0
2015-06-16,11.798,11.857,11.76,11.832,74341,0
2015-06-17,11.815,11.903,11.798,11.894,271066,0
2015-06-18,11.884,12.051,11.884,12.043,265716,0
2015-06-19,12.008,12.139,11.99,12.105,130124,0
2015-06-22,12.087,12.131,12.051,12.131,119766,0
2015-06-23,12.087,12.209,12.068,12.183,122780,0
2015-06-24,12.2,12.289,12.139,12.238,165988,0
2015-06-25,12.238,12.253,12.148,12.167,132742,0
2015-06-26,12.131,12.174,12.059,12.148,183745,0
2015-06-29,12.157,12.167,12.059,12.077,173274,0
2015-06-30,12.051,12.2,12.008,12.167,176582,0
2015-07-01,12.157,12.253,12.131,12.245,93241,0
2015-07-02,12.209,12.245,12.068,12.131,154601,0
2015-07-06,12.077,12.27,12.077,12.229,139801,0
2015-07-07,12.315,12.358,12.289,12.289,159726,0
2015-07-08,12.35,12.376,12.289,12.35,92671,0
2015-07-09,12.402,12.438,12.324,12.438,74341,0
2015-07-10,12.431,12.438,12.324,12.422,79467,0
2015-07-13,12.651,12.651,12.28,12.29,79626,0
2015-07-14,12.28,12.377,12.28,12.335,111139,0
2015-07-15,12.377,12.377,12.262,12.307,103943,0
2015-07-16,12.335,12.403,12.299,12.403,61280,0
2015-07-17,12.358,12.448,12.351,12.403,56068,0
2015-07-20,12.386,12.423,12.307,12.325,59239,0
2015-07-21,12.307,12.325,12.229,12.316,127200,0
2015-07-22,12.271,12.325,12.262,12.316,74646,0
2015-07-23,12.271,12.413,12.238,12.351,51085,0
2015-07-24,12.403,12.528,12.386,12.474,122786,0
2015-07-27,12.433,12.465,12.358,12.386,81215,0
2015-07-28,12.367,12.448,12.367,12.448,43833,0
2015-07-29,12.465,12.484,12.377,12.456,78496,0
2015-07-30,12.456,12.501,12.413,12.501,45985,0
2015-07-31,12.474,12.544,12.456,12.484,85973,0
2015-08-03,12.528,12.536,12.493,12.501,47876,0
2015-08-04,12.536,12.627,12.423,12.423,103983,0
2015-08-05,12.456,12.456,12.358,12.423,113269,0
2015-08-06,12.403,12.552,12.367,12.51,51712,0
2015-08-07,12.51,12.608,12.51,12.536,69886,0
2015-08-10,12.562,12.59,12.501,12.536,55842,0
2015-08-11,12.544,12.66,12.544,12.627,77825,0
2015-08-12,12.628,12.662,12.572,12.591,81598,0
2015-08-13,12.572,12.572,12.52,12.529,63000,0
2015-08-14,12.511,12.52,12.475,12.52,59054,0
2015-08-17,12.52,12.545,12.475,12.484,84979,0
2015-08-18,12.511,12.536,12.457,12.484,89035,0
2015-08-19,12.457,12.52,12.448,12.502,66384,0
2015-08-20,12.448,12.563,12.448,12.536,68523,0
2015-08-21,12.511,12.563,12.484,12.494,47564,0
2015-08-24,12.27,12.457,12.261,12.367,123984,0
2015-08-25,12.367,12.511,12.335,12.403,79343,0
2015-08-26,12.494,12.494,12.27,12.386,155190,0
2015-08-27,12.395,12.457,12.299,12.448,127918,0
2015-08-28,12.377,12.433,12.316,12.413,57706,0
2015-08-31,12.386,12.475,12.386,12.475,59281,0
2015-09-01,12.475,12.511,12.413,12.511,72471,0
2015-09-02,12.511,12.511,12.433,12.494,71117,0
2015-09-03,12.545,12.563,12.494,12.563,43390,0
2015-09-04,12.563,12.645,12.529,12.6,29077,0
2015-09-08,12.645,12.645,12.563,12.572,43506,0
2015-09-09,12.645,12.645,12.572,12.572,19499,0
2015-09-10,12.572,12.609,12.502,12.536,78775,0
2015-09-11,12.53,12.565,12.512,12.555,56851,0
2015-09-14,12.53,12.547,12.467,12.512,49003,0
2015-09-15,12.495,12.495,12.404,12.414,69789,0
2015-09-16,12.387,12.449,12.342,12.368,138262,0
2015-09-17,12.434,12.61,12.358,12.602,106733,0
2015-09-18,12.485,12.69,12.485,12.647,78494,0
2015-09-21,12.699,12.699,12.592,12.602,66833,0
2015-09-22,12.547,12.655,12.547,12.63,37452,0
2015-09-23,12.664,12.69,12.602,12.638,26910,0
2015-09-24,12.638,12.673,12.574,12.592,97030,0
2015-09-25,12.63,12.63,12.583,12.592,28818,0
2015-09-28,12.61,12.673,12.574,12.602,74385,0
2015-09-29,12.638,12.706,12.602,12.69,82868,0
2015-09-30,12.681,12.699,12.602,12.602,82084,0
2015-10-01,12.655,12.673,12.574,12.61,65038,0
2015-10-02,12.602,12.638,12.592,12.61,74792,0
2015-10-05,12.638,12.69,12.602,12.69,55935,0
2015-10-06,12.69,12.742,12.664,12.725,75017,0
2015-10-07,12.681,12.699,12.673,12.681,69859,0
2015-10-08,12.673,12.762,12.664,12.762,71653,0
2015-10-09,12.735,12.779,12.647,12.681,70419,0
2015-10-12,12.681,12.735,12.673,12.706,77585,0
2015-10-13,12.727,12.744,12.593,12.744,112350,0
2015-10-14,12.717,12.772,12.682,12.772,79551,0
2015-10-15,12.717,12.736,12.691,12.727,78434,0
2015-10-16,12.772,12.772,12.717,12.764,47863,0
2015-10-19,12.754,12.764,12.682,12.744,77136,0
2015-10-20,12.708,12.764,12.7,12.708,50596,0
2015-10-21,12.727,12.941,12.7,12.836,102424,0
2015-10-22,12.845,12.879,12.81,12.818,65047,0
2015-10-23,12.8,12.887,12.8,12.861,66608,0
2015-10-26,12.836,12.933,12.836,12.933,64040,0
2015-10-27,12.915,12.961,12.887,12.915,72969,0
2015-10-28,12.951,12.997,12.923,12.979,106328,0
2015-10-29,13.017,13.092,13.007,13.017,193797,0
2015-10-30,12.987,13.051,12.933,13.034,103871,0
2015-11-02,13.034,13.034,12.951,12.979,107027,0
2015-11-03,13.007,13.007,12.915,12.951,67165,0
2015-11-04,12.933,12.961,12.861,12.895,96486,0
2015-11-05,12.933,12.933,12.836,12.887,55340,0
2015-11-06,12.845,12.845,12.673,12.7,77206,0
2015-11-09,12.682,12.7,12.575,12.665,115299,0
2015-11-10,12.647,12.708,12.593,12.708,68729,0
2015-11-11,12.673,12.736,12.631,12.7,55340,0
2015-11-12,12.746,12.782,12.701,12.773,53171,0
2015-11-13,12.792,12.829,12.729,12.802,35630,0
2015-11-16,12.792,12.838,12.782,12.829,24868,0
2015-11-17,12.782,12.802,12.756,12.802,51840,0
2015-11-18,12.792,12.792,12.736,12.773,34191,0
2015-11-19,12.838,12.854,12.766,12.792,99462,0
2015-11-20,12.746,12.829,12.709,12.736,158739,0
2015-11-23,12.756,12.873,12.746,12.873,47290,0
2015-11-24,12.873,12.889,12.736,12.766,88024,0
2015-11-25,12.782,12.847,12.782,12.82,29528,0
2015-11-27,12.802,12.838,12.802,12.82,17981,0
2015-11-30,12.838,12.917,12.82,12.882,97575,0
2015-12-01,12.908,12.944,12.847,12.935,82574,0
2015-12-02,12.908,12.982,12.889,12.926,78758,0
2015-12-03,12.926,12.926,12.782,12.802,91691,0
2015-12-04,12.82,12.882,12.792,12.802,58057,0
2015-12-07,12.812,12.889,12.812,12.889,42738,0
2015-12-08,12.882,13.02,12.882,13.02,87684,0
2015-12-09,13.02,13.036,12.935,12.963,164736,0
2015-12-10,12.935,12.935,12.854,12.873,25640,0
2015-12-11,12.889,12.973,12.854,12.882,78039,0
2015-12-14,12.863,12.882,12.666,12.666,88673,0
2015-12-15,12.709,12.773,12.666,12.666,79260,0
2015-12-16,12.666,12.812,12.666,12.812,116559,0
2015-12-17,12.773,12.863,12.773,12.854,214689,0
2015-12-18,12.847,12.889,12.838,12.863,169284,0
2015-12-21,12.847,12.982,12.847,12.954,86253,0
2015-12-22,12.926,12.99,12.926,12.954,53061,0
2015-12-23,12.954,13.02,12.873,12.917,189709,0
2015-12-24,12.944,12.982,12.944,12.982,20673,0
2015-12-28,12.926,13.014,12.926,13.01,54721,0
2015-12-29,12.935,13.01,12.926,12.982,78464,0
2015-12-30,12.982,13.07,12.935,13.02,109865,0
2015-12-31,13.02,13.088,13,13.088,111540,0
2016-01-04,13.036,13.08,12.982,13.062,101571,0
2016-01-05,13.07,13.189,13.062,13.189,109923,0
2016-01-06,13.269,13.286,13.189,13.261,129993,0
2016-01-07,13.277,13.424,13.208,13.424,226136,0
2016-01-08,13.424,13.432,13.215,13.349,144571,0
2016-01-11,13.303,13.358,13.272,13.313,45508,0
2016-01-12,13.331,13.368,13.161,13.226,133027,0
2016-01-13,13.271,13.271,13.162,13.235,85095,0
2016-01-14,13.262,13.262,13.153,13.19,83579,0
2016-01-15,13.228,13.37,13.166,13.209,180342,0
2016-01-19,13.262,13.315,13.209,13.245,70590,0
2016-01-20,13.209,13.253,13.089,13.134,99003,0
2016-01-21,13.219,13.235,13.107,13.134,68030,0
2016-01-22,13.209,13.333,13.144,13.278,62075,0
2016-01-25,13.305,13.305,13.209,13.253,48768,0
2016-01-26,13.219,13.427,13.219,13.427,102778,0
2016-01-27,13.444,13.533,13.409,13.409,105931,0
2016-01-28,13.36,13.469,13.278,13.342,182638,0
2016-01-29,13.351,13.514,13.342,13.514,62840,0
2016-02-01,13.514,13.599,13.469,13.505,191701,0
2016-02-02,13.514,13.549,13.487,13.533,120080,0
2016-02-03,13.533,13.599,13.506,13.533,80514,0
2016-02-04,13.514,13.549,13.462,13.469,94317,0
2016-02-05,13.533,13.579,13.505,13.569,54192,0
2016-02-08,13.569,13.579,13.533,13.579,71265,0
2016-02-09,13.599,13.619,13.568,13.599,62307,0
2016-02-10,13.589,13.643,13.589,13.643,57677,0
2016-02-11,13.688,13.707,13.488,13.506,118134,0
2016-02-12,13.488,13.55,13.409,13.488,109982,0
2016-02-16,13.38,13.479,13.351,13.409,86065,0
2016-02-17,13.36,13.525,13.36,13.525,85589,0
2016-02-18,13.515,13.609,13.463,13.609,101070,0
2016-02-19,13.618,13.653,13.609,13.635,58742,0
2016-02-22,13.609,13.645,13.497,13.645,92431,0
2016-02-23,13.626,13.688,13.525,13.662,135359,0
2016-02-24,13.688,13.707,13.609,13.662,87925,0
2016-02-25,13.618,13.716,13.618,13.635,68084,0
2016-02-26,13.59,13.645,13.57,13.57,91576,0
2016-02-29,13.635,13.671,13.609,13.671,63347,0
2016-03-01,13.707,13.733,13.671,13.707,73968,0
2016-03-02,13.707,13.707,13.59,13.697,127516,0
2016-03-03,13.645,13.679,13.55,13.58,224340,0
2016-03-04,13.609,13.635,13.57,13.58,73450,0
2016-03-07,13.57,13.662,13.56,13.662,117063,0
2016-03-08,13.679,13.716,13.645,13.679,81347,0
2016-03-09,13.671,13.709,13.662,13.671,38466,0
2016-03-10,13.697,13.741,13.671,13.741,82382,0
2016-03-11,13.762,13.762,13.679,13.679,56925,0
2016-03-14,13.689,13.742,13.672,13.742,66640,0
2016-03-15,13.734,13.762,13.708,13.717,53896,0
2016-03-16,13.742,13.792,13.689,13.792,93001,0
2016-03-17,13.752,13.782,13.734,13.752,51572,0
2016-03-18,13.792,13.792,13.708,13.708,45042,0
2016-03-21,13.762,13.762,13.698,13.725,51883,0
2016-03-22,13.762,13.82,13.734,13.792,64475,0
2016-03-23,13.792,13.792,13.734,13.752,69862,0
2016-03-24,13.762,13.762,13.717,13.717,60567,0
2016-03-28,13.717,13.742,13.679,13.734,64134,0
2016-03-29,13.752,13.855,13.689,13.855,133430,0
2016-03-30,13.855,13.863,13.792,13.811,121155,0
2016-03-31,13.838,13.918,13.82,13.855,103099,0
2016-04-01,13.855,13.917,13.782,13.802,108175,0
2016-04-04,13.802,13.82,13.717,13.772,170335,0
2016-04-05,13.855,13.881,13.815,13.881,109518,0
2016-04-06,13.935,14.003,13.847,13.881,159884,0
2016-04-07,13.872,13.926,13.872,13.926,110583,0
2016-04-08,13.944,13.993,13.909,13.953,69699,0
2016-04-11,13.953,14.11,13.953,14.073,100797,0
2016-04-12,14.092,14.137,14.054,14.119,158157,0
2016-04-13,14.074,14.093,14.013,14.049,80847,0
2016-04-14,14.074,14.129,14.049,14.093,124165,0
2016-04-15,14.093,14.139,14.055,14.12,72655,0
2016-04-18,14.147,14.164,14.084,14.093,87324,0
2016-04-19,14.166,14.205,14.084,14.166,78760,0
2016-04-20,14.241,14.241,14.139,14.214,136106,0
2016-04-21,14.214,14.249,14.186,14.232,104340,0
2016-04-22,14.249,14.286,14.176,14.196,98435,0
2016-04-25,14.139,14.196,14.12,14.12,134878,0
2016-04-26,14.176,14.205,14.129,14.156,93545,0
2016-04-27,14.074,14.241,14.074,14.241,129359,0
2016-04-28,14.241,14.295,14.186,14.295,103344,0
2016-04-29,14.341,14.341,14.249,14.295,78630,0
2016-05-02,14.304,14.331,14.268,14.268,118871,0
2016-05-03,14.286,14.341,14.258,14.341,108899,0
2016-05-04,14.304,14.341,14.196,14.304,130338,0
2016-05-05,14.304,14.304,14.224,14.249,104983,0
2016-05-06,14.268,14.349,14.232,14.349,92423,0
2016-05-09,14.359,14.368,14.286,14.349,122822,0
2016-05-10,14.349,14.368,14.314,14.314,78175,0
2016-05-11,14.359,14.359,14.286,14.341,91829,0
2016-05-12,14.332,14.39,14.287,14.324,72617,0
2016-05-13,14.38,14.418,14.351,14.39,87667,0
2016-05-16,14.409,14.49,14.351,14.427,93617,0
2016-05-17,14.427,14.427,14.332,14.418,109251,0
2016-05-18,14.37,14.37,14.167,14.167,148064,0
2016-05-19,14.157,14.167,13.994,14.021,179234,0
2016-05-20,14.093,14.148,14.055,14.148,113869,0
2016-05-23,14.177,14.233,14.157,14.187,77309,0
2016-05-24,14.277,14.277,14.084,14.084,82405,0
2016-05-25,14.049,14.233,14.049,14.139,132985,0
2016-05-26,14.233,14.269,14.187,14.257,110802,0
2016-05-27,14.287,14.305,14.206,14.242,95324,0
2016-05-31,14.242,14.277,14.129,14.277,133733,0
2016-06-01,14.305,14.39,14.305,14.37,87891,0
2016-06-02,14.315,14.427,14.305,14.332,173723,0
2016-06-03,14.39,14.435,14.332,14.351,82134,0
2016-06-06,14.39,14.39,14.324,14.342,49081,0
2016-06-07,14.39,14.482,14.37,14.435,154894,0
2016-06-08,14.49,14.536,14.472,14.518,103317,0
2016-06-09,14.555,14.685,14.518,14.646,167991,0
2016-06-10,14.721,14.777,14.646,14.777,153319,0
2016-06-13,14.722,14.814,14.686,14.759,84282,0
2016-06-14,14.787,14.787,14.584,14.629,118582,0
2016-06-15,14.621,14.703,14.603,14.694,64334,0
2016-06-16,14.732,14.824,14.676,14.703,90182,0
2016-06-17,14.806,14.842,14.768,14.797,118380,0
2016-06-20,14.797,14.814,14.647,14.694,209705,0
2016-06-21,14.778,14.797,14.712,14.787,88610,0
2016-06-22,14.787,14.787,14.686,14.694,198802,0
2016-06-23,14.694,14.722,14.647,14.656,126088,0
2016-06-24,14.612,14.797,14.574,14.768,131804,0
2016-06-27,14.778,14.889,14.686,14.889,136734,0
2016-06-28,14.851,14.946,14.832,14.899,108591,0
2016-06-29,14.964,14.991,14.851,14.954,207905,0
2016-06-30,14.916,15.018,14.913,14.936,127655,0
2016-07-01,15.036,15.036,14.916,14.991,85503,0
2016-07-05,14.964,15.008,14.824,14.954,151069,0
2016-07-06,15.026,15.103,14.982,15.018,59715,0
2016-07-07,15.008,15.13,14.996,15.112,102895,0
2016-07-08,15.178,15.187,15.093,15.178,96499,0
2016-07-11,15.202,15.221,15.15,15.158,113865,0
2016-07-12,15.192,15.192,14.851,14.901,135681,0
2016-07-13,14.938,14.938,14.638,14.733,252134,0
2016-07-14,14.686,14.751,14.349,14.349,281962,0
2016-07-15,14.426,14.742,14.408,14.723,142195,0
2016-07-18,14.851,14.928,14.825,14.928,92956,0
2016-07-19,14.993,14.993,14.833,14.966,63230,0
2016-07-20,15.02,15.02,14.91,14.918,115053,0
2016-07-21,14.871,14.993,14.871,14.938,77195,0
2016-07-22,14.938,15,14.871,14.918,41451,0
2016-07-25,14.975,15.01,14.948,15,65716,0
2016-07-26,15.038,15.085,14.975,14.983,63788,0
2016-07-27,15.066,15.115,15.028,15.066,65043,0
2016-07-28,15.153,15.153,15.085,15.124,54702,0
2016-07-29,15.187,15.187,15.124,15.124,64829,0
2016-08-01,15.143,15.171,15.085,15.085,63402,0
2016-08-02,15.066,15.095,14.938,14.938,95255,0
2016-08-03,15,15.066,14.938,15.066,45348,0
2016-08-04,15.133,15.133,15.095,15.124,53082,0
2016-08-05,15.143,15.143,14.918,14.993,191000,0
2016-08-08,15.047,15.095,14.983,15.095,165183,0
2016-08-09,15.124,15.161,14.966,14.966,93575,0
2016-08-10,14.966,15,14.938,14.948,80597,0
2016-08-11,15.002,15.058,14.939,14.949,120278,0
2016-08-12,14.995,15.087,14.959,15.068,74533,0
2016-08-15,14.995,15.097,14.995,15.04,77686,0
2016-08-16,15.04,15.097,15.04,15.077,89417,0
2016-08-17,15.097,15.117,15.065,15.097,45874,0
2016-08-18,15.135,15.145,15.068,15.135,57827,0
2016-08-19,15.077,15.102,15.03,15.03,50410,0
2016-08-22,15.021,15.068,14.985,15.012,77151,0
2016-08-23,14.995,15.04,14.977,15.03,85645,0
2016-08-24,15.002,15.03,14.995,15.002,35900,0
2016-08-25,14.958,15.012,14.939,14.958,93381,0
2016-08-26,14.958,14.998,14.891,14.911,72027,0
2016-08-29,14.968,14.968,14.911,14.949,48049,0
2016-08-30,14.958,14.968,14.826,14.852,101097,0
2016-08-31,14.891,14.891,14.807,14.826,69947,0
2016-09-01,14.852,14.852,14.742,14.816,71173,0
2016-09-02,14.852,14.852,14.761,14.761,70598,0
2016-09-06,14.807,14.985,14.807,14.985,52286,0
2016-09-07,15.03,15.087,14.959,15.049,96034,0
2016-09-08,15.068,15.068,15.002,15.068,54430,0
2016-09-09,15.021,15.021,14.743,14.816,77703,0
2016-09-12,14.826,14.826,14.647,14.742,49197,0
2016-09-13,14.818,14.818,14.648,14.714,55705,0
2016-09-14,14.734,14.791,14.677,14.724,35327,0
2016-09-15,14.704,14.754,14.585,14.667,83302,0
2016-09-16,14.744,14.744,14.527,14.527,92494,0
2016-09-19,14.565,14.632,14.46,14.546,76303,0
2016-09-20,14.594,14.704,14.546,14.639,79208,0
2016-09-21,14.657,14.763,14.604,14.763,57114,0
2016-09-22,14.836,14.997,14.836,14.979,110845,0
2016-09-23,14.931,14.988,14.846,14.921,115955,0
2016-09-26,14.921,15.024,14.921,15.024,114298,0
2016-09-27,15.005,15.09,15.005,15.024,78755,0
2016-09-28,15.11,15.178,15.052,15.138,95046,0
2016-09-29,15.128,15.128,15.061,15.08,102317,0
2016-09-30,15.119,15.138,14.961,15.005,99397,0
2016-10-03,14.997,15.052,14.893,14.931,88474,0
2016-10-04,14.893,14.912,14.714,14.823,83876,0
2016-10-05,14.826,14.826,14.696,14.801,57542,0
2016-10-06,14.724,14.864,14.724,14.826,53194,0
2016-10-07,14.846,14.846,14.734,14.772,50309,0
2016-10-10,14.782,14.801,14.724,14.782,45947,0
2016-10-11,14.734,14.763,14.704,14.704,28415,0
2016-10-12,14.716,14.716,14.47,14.47,86963,0
2016-10-13,14.45,14.48,14.252,14.301,165609,0
2016-10-14,14.235,14.291,14.131,14.18,118929,0
2016-10-17,14.15,14.194,13.812,13.875,194019,0
2016-10-18,13.904,14.115,13.85,14.103,115365,0
2016-10-19,14.15,14.262,14.14,14.262,143039,0
2016-10-20,14.32,14.358,14.17,14.31,132721,0
2016-10-21,14.388,14.388,14.271,14.358,51096,0
2016-10-24,14.397,14.416,14.301,14.301,70902,0
2016-10-25,14.301,14.329,14.271,14.329,50389,0
2016-10-26,14.281,14.32,14.209,14.209,69656,0
2016-10-27,14.15,14.228,14.103,14.2,97587,0
2016-10-28,13.992,14.126,13.992,14.002,108659,0
2016-10-31,14.073,14.073,13.849,13.904,138106,0
2016-11-01,13.904,14.054,13.831,14.047,101007,0
2016-11-02,14.054,14.073,13.952,14.063,67294,0
2016-11-03,14.02,14.131,14.011,14.103,53229,0
2016-11-04,14.17,14.17,14.083,14.121,59316,0
2016-11-07,14.14,14.15,13.982,14.063,75873,0
2016-11-08,14.093,14.093,13.992,14.011,96338,0
2016-11-09,13.923,14.02,13.822,13.856,126061,0
2016-11-10,13.813,13.822,13.489,13.527,341337,0
2016-11-11,13.498,13.546,13.397,13.424,93580,0
2016-11-14,13.338,13.368,12.94,12.987,464450,0
2016-11-15,12.987,13.415,12.96,13.367,166633,0
2016-11-16,13.367,13.442,13.216,13.318,148249,0
2016-11-17,13.3,13.3,13.082,13.091,157419,0
2016-11-18,13.053,13.139,13.007,13.007,125016,0
2016-11-21,13.026,13.216,13.026,13.216,127713,0
2016-11-22,13.234,13.338,13.225,13.271,207077,0
2016-11-23,13.188,13.225,12.997,12.997,207922,0
2016-11-25,12.987,13.1,12.987,13.1,29344,0
2016-11-28,13.129,13.225,13.026,13.043,185857,0
2016-11-29,12.997,13.086,12.997,13.034,207007,0
2016-11-30,12.94,13.053,12.921,12.979,199038,0
2016-12-01,12.854,12.987,12.818,12.873,222135,0
2016-12-02,12.818,13.026,12.818,13.007,212117,0
2016-12-05,13.026,13.1,12.96,13.043,113367,0
2016-12-06,12.987,13.308,12.987,13.308,192174,0
2016-12-07,13.347,13.66,13.347,13.66,181071,0
2016-12-08,13.651,13.661,13.442,13.567,144540,0
2016-12-09,13.509,13.577,13.48,13.537,164354,0
2016-12-12,13.461,13.48,13.387,13.397,124266,0
2016-12-13,13.415,13.48,13.397,13.461,230373,0
2016-12-14,13.489,13.528,13.432,13.518,162666,0
2016-12-15,13.406,13.452,13.357,13.424,197922,0
2016-12-16,13.424,13.493,13.387,13.47,114189,0
2016-12-19,13.528,13.547,13.406,13.424,155954,0
2016-12-20,13.424,13.442,13.29,13.377,140802,0
2016-12-21,13.406,13.48,13.347,13.357,215467,0
2016-12-22,13.387,13.537,13.387,13.489,139459,0
2016-12-23,13.47,13.557,13.397,13.397,117558,0
2016-12-27,13.251,13.518,13.251,13.461,142435,0
2016-12-28,13.415,13.499,13.367,13.489,217587,0
2016-12-29,13.47,13.577,13.47,13.528,168621,0
2016-12-30,13.48,13.597,13.461,13.509,167296,0
2017-01-03,13.509,13.557,13.489,13.547,72090,0
2017-01-04,13.615,13.737,13.528,13.699,92112,0
2017-01-05,13.642,13.757,13.632,13.719,144516,0
2017-01-06,13.679,13.728,13.632,13.661,79395,0
2017-01-09,13.747,13.815,13.706,13.767,100393,0
2017-01-10,13.757,13.824,13.719,13.728,75197,0
2017-01-11,13.826,13.853,13.71,13.817,55394,0
2017-01-12,13.892,13.921,13.835,13.853,78431,0
2017-01-13,13.853,13.99,13.799,13.99,90750,0
2017-01-17,14.019,14.073,13.921,13.93,113318,0
2017-01-18,13.921,13.93,13.835,13.835,107198,0
2017-01-19,13.835,13.846,13.729,13.759,63279,0
2017-01-20,13.71,13.766,13.672,13.672,56179,0
2017-01-23,13.729,13.817,13.69,13.739,44687,0
2017-01-24,13.739,13.853,13.739,13.817,73246,0
2017-01-25,13.739,13.826,13.739,13.826,36105,0
2017-01-26,13.809,13.863,13.799,13.863,84435,0
2017-01-27,13.882,14.046,13.872,13.99,118986,0
2017-01-30,13.95,13.98,13.939,13.95,109803,0
2017-01-31,13.95,14.054,13.95,14.054,45184,0
2017-02-01,13.97,14.036,13.96,13.99,65953,0
2017-02-02,13.97,14.027,13.95,13.95,82084,0
2017-02-03,13.97,14.046,13.844,13.853,97062,0
2017-02-06,13.93,13.97,13.877,13.97,52516,0
2017-02-07,13.99,14.073,13.94,14.073,42949,0
2017-02-08,14.073,14.122,14.027,14.063,40137,0
2017-02-09,14.046,14.063,14.009,14.027,53545,0
2017-02-10,14.009,14.054,14.009,14.019,54717,0
2017-02-13,14.038,14.095,14.01,14.02,102923,0
2017-02-14,13.991,14.01,13.902,13.941,75386,0
2017-02-15,13.883,13.941,13.817,13.845,132169,0
2017-02-16,13.827,13.883,13.809,13.836,70894,0
2017-02-17,13.854,13.931,13.789,13.845,106798,0
2017-02-21,13.799,13.893,13.799,13.854,46301,0
2017-02-22,13.864,13.941,13.864,13.941,81999,0
2017-02-23,13.961,14.029,13.961,13.981,33827,0
2017-02-24,14.055,14.124,14.038,14.055,86942,0
2017-02-27,14.085,14.085,13.902,13.951,39759,0
2017-02-28,13.971,14.02,13.931,13.931,65951,0
2017-03-01,13.902,13.902,13.845,13.864,102553,0
2017-03-02,13.854,13.883,13.769,13.827,90563,0
2017-03-03,13.845,13.864,13.759,13.799,73605,0
2017-03-06,13.759,13.827,13.759,13.799,38247,0
2017-03-07,13.749,13.789,13.633,13.68,85478,0
2017-03-08,13.633,13.661,13.587,13.643,84653,0
2017-03-09,13.615,13.625,13.479,13.517,81028,0
2017-03-10,13.557,13.557,13.457,13.489,76503,0
2017-03-13,13.539,13.539,13.468,13.519,44554,0
2017-03-14,13.461,13.519,13.461,13.49,58558,0
2017-03-15,13.461,13.674,13.461,13.626,57093,0
2017-03-16,13.589,13.634,13.529,13.617,59663,0
2017-03-17,13.599,13.635,13.569,13.599,54153,0
2017-03-20,13.589,13.683,13.589,13.664,49937,0
2017-03-21,13.683,13.703,13.635,13.683,35626,0
2017-03-22,13.693,13.742,13.645,13.683,81348,0
2017-03-23,13.693,13.722,13.608,13.664,154708,0
2017-03-24,13.664,13.722,13.645,13.693,33686,0
2017-03-27,13.722,13.792,13.683,13.792,72814,0
2017-03-28,13.811,13.811,13.722,13.802,63228,0
2017-03-29,13.792,13.877,13.752,13.877,68536,0
2017-03-30,13.896,13.906,13.839,13.896,77165,0
2017-03-31,13.877,13.926,13.82,13.896,55988,0
2017-04-03,13.935,13.935,13.83,13.848,82764,0
2017-04-04,13.792,13.835,13.742,13.742,98882,0
2017-04-05,13.742,13.82,13.713,13.802,46501,0
2017-04-06,13.839,13.887,13.802,13.877,79828,0
2017-04-07,13.877,13.935,13.877,13.896,58855,0
2017-04-10,13.896,14.005,13.896,14.005,38947,0
2017-04-11,14.053,14.062,14.025,14.053,51174,0
2017-04-12,14.034,14.102,14.034,14.102,36405,0
2017-04-13,14.121,14.121,14.062,14.082,30716,0
2017-04-17,14.111,14.18,14.053,14.121,66448,0
2017-04-18,14.131,14.131,14.081,14.121,62911,0
2017-04-19,14.111,14.121,14.102,14.121,58581,0
2017-04-20,14.092,14.111,14.062,14.111,50836,0
2017-04-21,14.111,14.121,14.072,14.111,48951,0
2017-04-24,14.072,14.092,14.06,14.082,133843,0
2017-04-25,14.062,14.062,13.936,13.936,91441,0
2017-04-26,13.927,14.024,13.927,14.006,78330,0
2017-04-27,14.006,14.092,13.998,14.082,51431,0
2017-04-28,14.092,14.14,14.062,14.14,120718,0
2017-05-01,14.17,14.21,14.121,14.2,110394,0
2017-05-02,14.2,14.21,14.14,14.21,73164,0
2017-05-03,14.18,14.306,14.18,14.267,81874,0
2017-05-04,14.257,14.283,14.229,14.257,42093,0
2017-05-05,14.276,14.286,14.248,14.276,43385,0
2017-05-08,14.248,14.276,14.2,14.267,76287,0
2017-05-09,14.257,14.257,14.2,14.229,69801,0
2017-05-10,14.22,14.257,14.18,14.229,66206,0
2017-05-11,14.221,14.308,14.171,14.191,92351,0
2017-05-12,14.269,14.337,14.211,14.337,62660,0
2017-05-15,14.337,14.337,14.288,14.318,36205,0
2017-05-16,14.308,14.316,14.23,14.249,56886,0
2017-05-17,14.327,14.347,14.289,14.308,44352,0
2017-05-18,14.347,14.356,14.269,14.288,37975,0
2017-05-19,14.288,14.298,14.191,14.259,63722,0
2017-05-22,14.278,14.318,14.23,14.259,63996,0
2017-05-23,14.288,14.318,14.278,14.318,43761,0
2017-05-24,14.278,14.308,14.151,14.171,336574,0
2017-05-25,14.161,14.211,14.083,14.141,454405,0
2017-05-26,14.122,14.259,14.122,14.23,159087,0
2017-05-30,14.24,14.249,14.132,14.191,139088,0
2017-05-31,14.161,14.288,14.151,14.23,140773,0
2017-06-01,14.249,14.347,14.249,14.298,86300,0
2017-06-02,14.318,14.356,14.288,14.318,101096,0
2017-06-05,14.288,14.347,14.221,14.259,77955,0
2017-06-06,14.288,14.337,14.278,14.327,37786,0
2017-06-07,14.308,14.347,14.288,14.298,68929,0
2017-06-08,14.298,14.347,14.249,14.308,109731,0
2017-06-09,14.356,14.356,14.269,14.308,139287,0
2017-06-12,14.337,14.337,14.24,14.249,106812,0
2017-06-13,14.32,14.32,14.27,14.31,57035,0
2017-06-14,14.378,14.378,14.346,14.378,35072,0
2017-06-15,14.398,14.398,14.3,14.388,99340,0
2017-06-16,14.398,14.437,14.378,14.428,76516,0
2017-06-19,14.457,14.467,14.398,14.428,80098,0
2017-06-20,14.418,14.496,14.398,14.477,82844,0
2017-06-21,14.506,14.506,14.428,14.486,63800,0
2017-06-22,14.477,14.555,14.477,14.486,64248,0
2017-06-23,14.516,14.545,14.467,14.545,45909,0
2017-06-26,14.564,14.564,14.496,14.545,68243,0
2017-06-27,14.536,14.545,14.477,14.477,55094,0
2017-06-28,14.564,14.564,14.477,14.526,193734,0
2017-06-29,14.486,14.486,14.368,14.388,116095,0
2017-06-30,14.447,14.447,14.348,14.437,90535,0
2017-07-03,14.467,14.545,14.418,14.477,87226,0
2017-07-05,14.437,14.506,14.388,14.506,64826,0
2017-07-06,14.467,14.526,14.408,14.496,79130,0
2017-07-07,14.496,14.526,14.467,14.486,52259,0
2017-07-10,14.545,14.604,14.526,14.564,46877,0
2017-07-11,14.574,14.663,14.574,14.663,40448,0
2017-07-12,14.683,14.771,14.683,14.742,64425,0
2017-07-13,14.791,14.821,14.722,14.729,101671,0
2017-07-14,14.821,14.89,14.801,14.821,78453,0
2017-07-17,14.821,14.89,14.771,14.781,72049,0
2017-07-18,14.791,14.831,14.761,14.791,84704,0
2017-07-19,14.821,14.821,14.752,14.781,49531,0
2017-07-20,14.771,14.831,14.752,14.781,78410,0
2017-07-21,14.781,14.828,14.761,14.791,50619,0
2017-07-24,14.811,14.811,14.722,14.761,44882,0
2017-07-25,14.761,14.761,14.693,14.702,72446,0
2017-07-26,14.761,14.851,14.702,14.851,45328,0
2017-07-27,14.86,14.86,14.781,14.781,46441,0
2017-07-28,14.781,14.949,14.781,14.949,64619,0
2017-07-31,14.959,15.038,14.919,14.988,56490,0
2017-08-01,15.058,15.117,15.025,15.048,110431,0
2017-08-02,15.048,15.077,15.028,15.028,39489,0
2017-08-03,15.038,15.067,14.988,15.018,77168,0
2017-08-04,15.038,15.038,14.91,14.949,33215,0
2017-08-07,14.998,14.998,14.9,14.939,77777,0
2017-08-08,14.939,14.939,14.841,14.86,59992,0
2017-08-09,14.919,14.919,14.801,14.88,101185,0
2017-08-10,14.9,14.9,14.781,14.851,60273,0
2017-08-11,14.733,15,14.733,14.852,154002,0
2017-08-14,14.912,14.912,14.733,14.761,78083,0
2017-08-15,14.684,14.733,14.674,14.684,100645,0
2017-08-16,14.733,14.792,14.694,14.792,53963,0
2017-08-17,14.802,14.802,14.743,14.802,29431,0
2017-08-18,14.802,14.852,14.772,14.852,32455,0
2017-08-21,14.852,14.941,14.842,14.941,73474,0
2017-08-22,14.951,14.951,14.882,14.882,75124,0
2017-08-23,14.921,14.971,14.882,14.941,102624,0
2017-08-24,14.941,14.951,14.812,14.912,88981,0
2017-08-25,14.921,14.921,14.822,14.832,42243,0
2017-08-28,14.892,14.892,14.802,14.802,106638,0
2017-08-29,14.872,14.941,14.832,14.931,48847,0
2017-08-30,14.971,14.971,14.852,14.862,66491,0
2017-08-31,14.921,14.931,14.842,14.892,62094,0
2017-09-01,14.931,14.961,14.882,14.961,48244,0
2017-09-05,14.961,14.99,14.932,14.971,45753,0
2017-09-06,15.01,15.05,14.921,15.02,69274,0
2017-09-07,15.04,15.06,15.01,15.06,38156,0
2017-09-08,15.07,15.07,14.98,15.04,27990,0
2017-09-11,15.08,15.08,14.98,15.07,43413,0
2017-09-12,15.04,15.07,14.961,14.98,61536,0
2017-09-13,15,15.08,14.98,15.08,38075,0
2017-09-14,15.06,15.06,14.97,14.99,38113,0
2017-09-15,15.04,15.08,15.02,15.08,30087,0
2017-09-18,15.08,15.08,15.02,15.06,49733,0
2017-09-19,15.07,15.07,15,15.05,29828,0
2017-09-20,15.06,15.06,14.96,14.98,63916,0
2017-09-21,14.98,15,14.871,14.871,41036,0
2017-09-22,14.92,14.95,14.851,14.851,47702,0
2017-09-25,14.851,14.95,14.851,14.95,33393,0
2017-09-26,14.98,14.98,14.891,14.94,43819,0
2017-09-27,14.92,14.93,14.791,14.851,53551,0
2017-09-28,14.841,14.841,14.751,14.801,89303,0
2017-09-29,14.811,14.881,14.741,14.741,94428,0
2017-10-02,14.791,14.811,14.741,14.751,92471,0
2017-10-03,14.791,14.811,14.741,14.751,66166,0
2017-10-04,14.741,14.831,14.741,14.811,50772,0
2017-10-05,14.831,14.93,14.821,14.891,47991,0
2017-10-06,14.861,14.871,14.821,14.871,38405,0
2017-10-09,14.879,14.892,14.861,14.89,24758,0
2017-10-10,14.861,14.93,14.841,14.904,73319,0
2017-10-11,14.911,14.98,14.896,14.98,52013,0
2017-10-12,14.98,15.03,14.98,15.02,32088,0
2017-10-13,15.07,15.2,15.03,15.14,63950,0
2017-10-16,15.11,15.14,15.01,15.05,43183,0
2017-10-17,15.05,15.05,14.99,15.015,51798,0
2017-10-18,14.99,14.99,14.93,14.95,80831,0
2017-10-19,15.02,15.02,14.95,14.96,14817,0
2017-10-20,14.98,14.9801,14.9391,14.95,58314,0
2017-10-23,14.95,14.9901,14.95,14.97,35530,0
2017-10-24,14.96,14.97,14.94,14.97,31837,0
2017-10-25,14.95,14.95,14.92,14.92,82961,0
2017-10-26,14.97,14.97,14.9,14.9,152182,0
2017-10-27,14.92,15.03,14.842,14.95,115056,0
2017-10-30,15.02,15.08,15.02,15.02,87886,0
2017-10-31,15.04,15.04,14.91,14.97,78339,0
2017-11-01,15.02,15.02,14.93,14.98,73506,0
2017-11-02,14.99,15.02,14.94,14.97,52885,0
2017-11-03,14.97,15.04,14.95,15.04,51124,0
2017-11-06,15.05,15.1,15.01,15.09,33460,0
2017-11-07,15.11,15.29,15.11,15.1844,52036,0
2017-11-08,15.19,15.24,15.06,15.06,50834,0
2017-11-09,15.09,15.14,15.09,15.13,38226,0
2017-11-10,15.12,15.13,15.02,15.13,54398,0
