Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.173,10.229,10.141,10.213,41219,0
2005-02-28,10.178,10.237,10.161,10.221,30876,0
2005-03-01,10.221,10.237,10.199,10.229,19182,0
2005-03-02,10.237,10.304,10.206,10.29,38824,0
2005-03-03,10.312,10.329,10.29,10.312,14986,0
2005-03-04,10.329,10.334,10.296,10.323,12441,0
2005-03-07,10.304,10.362,10.296,10.362,24576,0
2005-03-08,10.334,10.348,10.29,10.323,39114,0
2005-03-09,10.296,10.367,10.282,10.312,23379,0
2005-03-10,10.312,10.334,10.245,10.25,18586,0
2005-03-11,10.245,10.245,10.023,10.103,58459,0
2005-03-14,10.076,10.103,10.006,10.014,41219,0
2005-03-15,10.023,10.054,9.985,10.041,2693,0
2005-03-16,10.029,10.029,9.889,9.929,74791,0
2005-03-17,9.942,9.942,9.9,9.929,12588,0
2005-03-18,9.929,9.992,9.929,9.942,10638,0
2005-03-21,9.942,9.972,9.862,9.867,29528,0
2005-03-22,9.862,9.922,9.842,9.849,22028,0
2005-03-23,9.808,9.808,9.641,9.708,55759,0
2005-03-24,9.762,9.829,9.754,9.786,28778,0
2005-03-28,9.754,9.815,9.739,9.739,29980,0
2005-03-29,9.674,9.793,9.674,9.762,27878,0
2005-03-30,9.768,9.842,9.726,9.808,25779,0
2005-03-31,9.776,9.958,9.776,9.922,31170,0
2005-04-01,9.985,10.006,9.815,9.916,39864,0
2005-04-04,9.889,9.972,9.889,9.972,14986,0
2005-04-05,9.952,10.07,9.952,10.029,15139,0
2005-04-06,10.054,10.076,10.029,10.041,20079,0
2005-04-07,10.006,10.062,10,10.014,10943,0
2005-04-08,10.023,10.091,10.023,10.091,19038,0
2005-04-11,10.103,10.184,10.076,10.173,10497,0
2005-04-12,10.122,10.168,10.091,10.168,9292,0
2005-04-13,10.126,10.134,10.096,10.108,15591,0
2005-04-14,10.041,10.134,10.014,10.103,58757,0
2005-04-15,10.054,10.076,10.041,10.07,13033,0
2005-04-18,10.076,10.091,10.062,10.091,7496,0
2005-04-19,10.091,10.149,10.091,10.114,26676,0
2005-04-20,10.091,10.108,10.076,10.084,20983,0
2005-04-21,10.054,10.096,10.023,10.041,17382,0
2005-04-22,10.07,10.173,10.07,10.114,25028,0
2005-04-25,10.154,10.168,10.114,10.149,15289,0
2005-04-26,10.173,10.178,10.122,10.126,28926,0
2005-04-27,10.154,10.168,10.126,10.141,30429,0
2005-04-28,10.173,10.173,10.035,10.07,55907,0
2005-04-29,10.07,10.103,10.041,10.096,30725,0
2005-05-02,10.041,10.122,10.041,10.091,39720,0
2005-05-03,10.054,10.126,10.054,10.096,41817,0
2005-05-04,10.108,10.25,10.108,10.245,34473,0
2005-05-05,10.25,10.255,10.184,10.245,48264,0
2005-05-06,10.173,10.213,10.141,10.161,18889,0
2005-05-09,10.168,10.173,10.154,10.154,24576,0
2005-05-10,10.173,10.206,10.054,10.206,56207,0
2005-05-11,10.114,10.178,10.114,10.173,29825,0
2005-05-12,10.199,10.213,10.168,10.213,24576,0
2005-05-13,10.206,10.221,10.168,10.173,24576,0
2005-05-16,10.178,10.221,10.178,10.199,16937,0
2005-05-17,10.221,10.237,10.154,10.178,36120,0
2005-05-18,10.173,10.213,10.168,10.206,30876,0
2005-05-19,10.206,10.245,10.206,10.206,16638,0
2005-05-20,10.206,10.25,10.206,10.25,15139,0
2005-05-23,10.245,10.261,10.206,10.261,14540,0
2005-05-24,10.261,10.296,10.245,10.296,34473,0
2005-05-25,10.274,10.318,10.269,10.296,21586,0
2005-05-26,10.329,10.334,10.25,10.261,25633,0
2005-05-27,10.341,10.348,10.304,10.341,10638,0
2005-05-31,10.29,10.367,10.255,10.362,30124,0
2005-06-01,10.362,10.406,10.362,10.372,30725,0
2005-06-02,10.367,10.406,10.367,10.406,22480,0
2005-06-03,10.406,10.406,10.393,10.4,14540,0
2005-06-06,10.372,10.406,10.367,10.393,14841,0
2005-06-07,10.372,10.406,10.372,10.4,9145,0
2005-06-08,10.378,10.406,10.354,10.378,28031,0
2005-06-09,10.354,10.393,10.329,10.385,9737,0
2005-06-10,10.341,10.348,10.261,10.29,13935,0
2005-06-13,10.296,10.318,10.184,10.206,29825,0
2005-06-14,10.199,10.229,10.126,10.173,41219,0
2005-06-15,10.173,10.193,10.126,10.168,35077,0
2005-06-16,10.126,10.199,10.126,10.149,22637,0
2005-06-17,10.149,10.206,10.149,10.199,13935,0
2005-06-20,10.221,10.245,10.168,10.237,25486,0
2005-06-21,10.255,10.296,10.25,10.269,31929,0
2005-06-22,10.261,10.341,10.261,10.329,17382,0
2005-06-23,10.329,10.334,10.269,10.274,24734,0
2005-06-24,10.323,10.367,10.323,10.334,20529,0
2005-06-27,10.334,10.4,10.334,10.393,25028,0
2005-06-28,10.367,10.413,10.354,10.393,33726,0
2005-06-29,10.348,10.433,10.348,10.413,31771,0
2005-06-30,10.425,10.496,10.4,10.496,40765,0
2005-07-01,10.489,10.489,10.406,10.468,29825,0
2005-07-05,10.461,10.496,10.418,10.489,56655,0
2005-07-06,10.496,10.59,10.483,10.585,49619,0
2005-07-07,10.579,10.627,10.554,10.598,28031,0
2005-07-08,10.606,10.647,10.475,10.549,26676,0
2005-07-11,10.525,10.549,10.413,10.525,31929,0
2005-07-12,10.468,10.468,10.312,10.425,79288,0
2005-07-13,10.425,10.439,10.425,10.433,42118,0
2005-07-14,10.425,10.468,10.378,10.406,18586,0
2005-07-15,10.372,10.418,10.312,10.329,40317,0
2005-07-18,10.274,10.304,10.255,10.274,17240,0
2005-07-19,10.274,10.312,10.237,10.304,44672,0
2005-07-20,10.318,10.341,10.29,10.323,23379,0
2005-07-21,10.329,10.329,10.237,10.237,13033,0
2005-07-22,10.237,10.323,10.229,10.274,31929,0
2005-07-25,10.329,10.329,10.199,10.199,68954,0
2005-07-26,10.206,10.274,10.206,10.221,27278,0
2005-07-27,10.206,10.323,10.193,10.323,31034,0
2005-07-28,10.329,10.378,10.329,10.378,28031,0
2005-07-29,10.372,10.4,10.341,10.378,39114,0
2005-08-01,10.372,10.413,10.334,10.4,19783,0
2005-08-02,10.425,10.496,10.385,10.496,23831,0
2005-08-03,10.425,10.496,10.425,10.453,12292,0
2005-08-04,10.461,10.496,10.4,10.475,13794,0
2005-08-05,10.433,10.512,10.367,10.4,36874,0
2005-08-08,10.367,10.406,10.329,10.334,25779,0
2005-08-09,10.341,10.453,10.334,10.433,26082,0
2005-08-10,10.413,10.53,10.406,10.461,12588,0
2005-08-11,10.367,10.496,10.318,10.448,49161,0
2005-08-12,10.448,10.504,10.341,10.372,30124,0
2005-08-15,10.393,10.4,10.296,10.296,38523,0
2005-08-16,10.318,10.318,10.274,10.29,21131,0
2005-08-17,10.29,10.367,10.29,10.312,19633,0
2005-08-18,10.312,10.318,10.274,10.304,14540,0
2005-08-19,10.282,10.304,10.25,10.282,25330,0
2005-08-22,10.25,10.269,10.245,10.269,11694,0
2005-08-23,10.274,10.385,10.274,10.348,29825,0
2005-08-24,10.341,10.385,10.318,10.385,41971,0
2005-08-25,10.393,10.418,10.372,10.393,9891,0
2005-08-26,10.4,10.418,10.341,10.385,18440,0
2005-08-29,10.4,10.433,10.378,10.413,16490,0
2005-08-30,10.439,10.439,10.372,10.433,19333,0
2005-08-31,10.418,10.439,10.372,10.425,28181,0
2005-09-01,10.433,10.483,10.406,10.433,29377,0
2005-09-02,10.406,10.483,10.406,10.483,34021,0
2005-09-06,10.483,10.554,10.468,10.554,29528,0
2005-09-07,10.568,10.606,10.568,10.572,9145,0
2005-09-08,10.525,10.568,10.512,10.512,20529,0
2005-09-09,10.512,10.613,10.496,10.572,14387,0
2005-09-12,10.52,10.554,10.439,10.453,15439,0
2005-09-13,10.585,10.585,10.468,10.489,24279,0
2005-09-14,10.461,10.585,10.461,10.52,13343,0
2005-09-15,10.496,10.536,10.413,10.448,12892,0
2005-09-16,10.425,10.425,10.329,10.329,27278,0
2005-09-19,10.348,10.439,10.323,10.354,12441,0
2005-09-20,10.348,10.439,10.348,10.433,20834,0
2005-09-21,10.475,10.639,10.406,10.53,35820,0
2005-09-22,10.542,10.568,10.504,10.549,31771,0
2005-09-23,10.561,10.561,10.413,10.413,11844,0
2005-09-26,10.496,10.512,10.483,10.489,7941,0
2005-09-27,10.475,10.536,10.475,10.53,26082,0
2005-09-28,10.53,10.568,10.489,10.536,30576,0
2005-09-29,10.598,10.598,10.536,10.568,10793,0
2005-09-30,10.572,10.59,10.53,10.59,29679,0
2005-10-03,10.561,10.585,10.536,10.536,19333,0
2005-10-04,10.561,10.579,10.554,10.579,9145,0
2005-10-05,10.572,10.585,10.561,10.561,19486,0
2005-10-06,10.561,10.606,10.561,10.606,34174,0
2005-10-07,10.572,10.62,10.542,10.561,42566,0
2005-10-10,10.525,10.585,10.504,10.53,38670,0
2005-10-11,10.542,10.542,10.475,10.483,29980,0
2005-10-12,10.418,10.453,10.406,10.406,57256,0
2005-10-13,10.348,10.354,10.348,10.348,28031,0
2005-10-14,10.348,10.354,10.25,10.296,21289,0
2005-10-17,10.296,10.318,10.269,10.282,21131,0
2005-10-18,10.221,10.221,10.006,10.054,109867,0
2005-10-19,10.062,10.161,10.023,10.161,17988,0
2005-10-20,10.096,10.134,10.084,10.108,22930,0
2005-10-21,10.114,10.168,10.114,10.161,10793,0
2005-10-24,10.149,10.213,10.149,10.213,13935,0
2005-10-25,10.213,10.261,10.108,10.213,37474,0
2005-10-26,10.245,10.245,10.108,10.161,45712,0
2005-10-27,10.173,10.199,10.091,10.178,19333,0
2005-10-28,10.237,10.237,10.126,10.154,16638,0
2005-10-31,10.141,10.213,10.141,10.213,14540,0
2005-11-01,10.193,10.237,10.161,10.184,34773,0
2005-11-02,10.168,10.193,10.149,10.193,23831,0
2005-11-03,10.173,10.178,10.154,10.173,11987,0
2005-11-04,10.184,10.229,10.178,10.199,19038,0
2005-11-07,10.184,10.229,10.184,10.206,15733,0
2005-11-08,10.206,10.269,10.206,10.261,32519,0
2005-11-09,10.255,10.269,10.213,10.25,22480,0
2005-11-10,10.161,10.173,10.091,10.091,65051,0
2005-11-11,10.114,10.134,10.035,10.096,20834,0
2005-11-14,10.076,10.114,10.006,10.103,22780,0
2005-11-15,10.091,10.096,10.035,10.07,22930,0
2005-11-16,10.029,10.084,10.023,10.07,28328,0
2005-11-17,10.07,10.103,10.041,10.103,10342,0
2005-11-18,10.103,10.161,10.103,10.154,29377,0
2005-11-21,10.184,10.274,10.184,10.274,21586,0
2005-11-22,10.184,10.296,10.173,10.269,42566,0
2005-11-23,10.334,10.354,10.29,10.29,32519,0
2005-11-25,10.354,10.354,10.312,10.312,4794,0
2005-11-28,10.269,10.385,10.269,10.312,28926,0
2005-11-29,10.418,10.418,10.334,10.385,10793,0
2005-11-30,10.393,10.525,10.393,10.418,14387,0
2005-12-01,10.433,10.433,10.312,10.367,23084,0
2005-12-02,10.406,10.425,10.378,10.418,15591,0
2005-12-05,10.425,10.425,10.296,10.341,30576,0
2005-12-06,10.348,10.483,10.348,10.483,16937,0
2005-12-07,10.425,10.496,10.425,10.448,32222,0
2005-12-08,10.439,10.489,10.413,10.439,27278,0
2005-12-09,10.418,10.439,10.413,10.425,18440,0
2005-12-12,10.439,10.439,10.413,10.425,9145,0
2005-12-13,10.372,10.418,10.362,10.385,40165,0
2005-12-14,10.354,10.393,10.312,10.323,20383,0
2005-12-15,10.312,10.4,10.296,10.354,16490,0
2005-12-16,10.323,10.393,10.312,10.354,21884,0
2005-12-19,10.304,10.362,10.282,10.29,25633,0
2005-12-20,10.274,10.439,10.274,10.406,37928,0
2005-12-21,10.372,10.406,10.341,10.406,5544,0
2005-12-22,10.372,10.406,10.354,10.367,10342,0
2005-12-23,10.393,10.418,10.296,10.406,47062,0
2005-12-27,10.354,10.425,10.348,10.385,27128,0
2005-12-28,10.354,10.418,10.354,10.418,17682,0
2005-12-29,10.418,10.418,10.385,10.413,17988,0
2005-12-30,10.393,10.448,10.393,10.439,35820,0
2006-01-03,10.418,10.475,10.418,10.475,32380,0
2006-01-04,10.433,10.52,10.433,10.468,31170,0
2006-01-05,10.453,10.489,10.433,10.468,8549,0
2006-01-06,10.425,10.448,10.425,10.448,15139,0
2006-01-09,10.448,10.448,10.425,10.425,16333,0
2006-01-10,10.425,10.425,10.413,10.413,10943,0
2006-01-11,10.413,10.448,10.406,10.413,19486,0
2006-01-12,10.406,10.425,10.406,10.406,39114,0
2006-01-13,10.362,10.406,10.354,10.362,95327,0
2006-01-17,10.362,10.406,10.362,10.385,16186,0
2006-01-18,10.385,10.418,10.367,10.418,54861,0
2006-01-19,10.425,10.425,10.318,10.406,23379,0
2006-01-20,10.393,10.439,10.378,10.413,17534,0
2006-01-23,10.4,10.433,10.362,10.413,52156,0
2006-01-24,10.418,10.433,10.406,10.425,19783,0
2006-01-25,10.413,10.448,10.367,10.385,19038,0
2006-01-26,10.433,10.504,10.362,10.393,25779,0
2006-01-27,10.385,10.4,10.372,10.4,14986,0
2006-01-30,10.406,10.406,10.348,10.4,42566,0
2006-01-31,10.393,10.406,10.378,10.385,20383,0
2006-02-01,10.4,10.4,10.354,10.4,14691,0
2006-02-02,10.378,10.378,10.237,10.255,31170,0
2006-02-03,10.229,10.274,10.108,10.269,40619,0
2006-02-06,10.25,10.312,10.245,10.25,19182,0
2006-02-07,10.312,10.323,10.245,10.25,16786,0
2006-02-08,10.245,10.312,10.245,10.274,12292,0
2006-02-09,10.282,10.4,10.282,10.372,44672,0
2006-02-10,10.372,10.413,10.255,10.29,17240,0
2006-02-13,10.255,10.274,10.141,10.206,30876,0
2006-02-14,10.184,10.255,10.173,10.255,27730,0
2006-02-15,10.261,10.261,10.173,10.206,19486,0
2006-02-16,10.108,10.213,10.108,10.184,37928,0
2006-02-17,10.161,10.25,10.161,10.245,31326,0
2006-02-21,10.178,10.25,10.173,10.221,25779,0
2006-02-22,10.229,10.229,10.199,10.213,11540,0
2006-02-23,10.245,10.245,10.173,10.237,18289,0
2006-02-24,10.237,10.255,10.206,10.25,18734,0
2006-02-27,10.269,10.269,10.161,10.229,46612,0
2006-02-28,10.229,10.245,10.193,10.245,14841,0
2006-03-01,10.206,10.237,10.184,10.206,21586,0
2006-03-02,10.173,10.255,10.173,10.255,18289,0
2006-03-03,10.237,10.245,10.173,10.206,19633,0
2006-03-06,10.178,10.184,10.103,10.173,27578,0
2006-03-07,10.141,10.141,10.076,10.114,32975,0
2006-03-08,10.076,10.096,10.041,10.062,23535,0
2006-03-09,10.062,10.076,10.014,10.029,40619,0
2006-03-10,10.023,10.048,9.992,10.006,26676,0
2006-03-13,10.048,10.076,10.041,10.054,21426,0
2006-03-14,10.054,10.062,10,10.054,47062,0
2006-03-15,10.062,10.062,10.035,10.041,22780,0
2006-03-16,10.041,10.126,10.041,10.126,59952,0
2006-03-17,10.091,10.114,10.07,10.096,16937,0
2006-03-20,10.091,10.114,10.054,10.062,15139,0
2006-03-21,10.054,10.084,10.048,10.054,19783,0
2006-03-22,10.062,10.108,10.062,10.108,20383,0
2006-03-23,10.084,10.134,10.084,10.134,24279,0
2006-03-24,10.134,10.199,10.134,10.173,25028,0
2006-03-27,10.193,10.25,10.193,10.221,33125,0
2006-03-28,10.206,10.25,10.184,10.237,11245,0
2006-03-29,10.193,10.237,10.173,10.206,21289,0
2006-03-30,10.237,10.237,10.108,10.108,22780,0
2006-03-31,10.114,10.193,10.114,10.154,13343,0
2006-04-03,10.126,10.149,10.126,10.149,12292,0
2006-04-04,10.154,10.193,10.154,10.161,12892,0
2006-04-05,10.154,10.184,10.149,10.149,7196,0
2006-04-06,10.154,10.206,10.114,10.122,27278,0
2006-04-07,10.122,10.134,10.035,10.035,49619,0
2006-04-10,10.041,10.108,10.023,10.096,13487,0
2006-04-11,10.076,10.096,10.023,10.054,34920,0
2006-04-12,10.023,10.062,10.023,10.041,14986,0
2006-04-13,10.041,10.041,9.929,9.952,28629,0
2006-04-17,9.942,9.942,9.815,9.862,55308,0
2006-04-18,9.842,9.862,9.793,9.849,34623,0
2006-04-19,9.842,9.881,9.829,9.881,21735,0
2006-04-20,9.873,9.889,9.849,9.856,11987,0
2006-04-21,9.873,9.946,9.849,9.936,32824,0
2006-04-24,9.958,9.977,9.908,9.972,13935,0
2006-04-25,9.958,9.985,9.946,9.946,9292,0
2006-04-26,10.041,10.041,9.992,10.029,15886,0
2006-04-27,10.096,10.096,10.023,10.084,42267,0
2006-04-28,10.084,10.122,9.977,9.985,38523,0
2006-05-01,9.972,10.062,9.942,9.942,17838,0
2006-05-02,10.076,10.091,9.964,10.035,18289,0
2006-05-03,10.029,10.029,9.972,10.006,27578,0
2006-05-04,10.054,10.096,10.023,10.062,16038,0
2006-05-05,10.041,10.07,10.014,10.014,10793,0
2006-05-08,10.014,10.096,10.014,10.096,9891,0
2006-05-09,10.07,10.076,10.014,10.054,13487,0
2006-05-10,10.141,10.141,10.029,10.114,30876,0
2006-05-11,10.006,10.103,10.006,10.103,10497,0
2006-05-12,10.091,10.096,10,10.023,22930,0
2006-05-15,10.006,10.108,10.006,10.108,7042,0
2006-05-16,10.07,10.141,10.023,10.122,21426,0
2006-05-17,10.076,10.126,10.076,10.122,2997,0
2006-05-18,10.108,10.108,10.041,10.091,16186,0
2006-05-19,10.062,10.103,10.041,10.041,18289,0
2006-05-22,10.041,10.096,10.041,10.076,28181,0
2006-05-23,10.041,10.076,9.972,9.972,26676,0
2006-05-24,10.006,10.048,9.972,9.977,35077,0
2006-05-25,10.014,10.014,9.897,9.897,25486,0
2006-05-26,9.908,9.977,9.835,9.929,53213,0
2006-05-30,9.964,9.972,9.922,9.929,11540,0
2006-05-31,9.908,9.942,9.908,9.942,12144,0
2006-06-01,9.922,9.936,9.842,9.936,57109,0
2006-06-02,9.964,10.054,9.942,10.048,49759,0
2006-06-05,10.035,10.041,10.006,10.006,38068,0
2006-06-06,9.964,9.964,9.867,9.916,46162,0
2006-06-07,9.889,9.929,9.823,9.829,37024,0
2006-06-08,9.862,9.873,9.793,9.867,33874,0
2006-06-09,9.781,9.842,9.781,9.808,12292,0
2006-06-12,9.808,9.829,9.762,9.786,15591,0
2006-06-13,9.801,9.808,9.747,9.786,12742,0
2006-06-14,9.768,9.768,9.721,9.721,11392,0
2006-06-15,9.674,9.7,9.667,9.674,22028,0
2006-06-16,9.667,9.667,9.655,9.667,6444,0
2006-06-19,9.655,9.688,9.626,9.626,11844,0
2006-06-20,9.617,9.634,9.56,9.58,29377,0
2006-06-21,9.553,9.56,9.501,9.501,33874,0
2006-06-22,9.4682,9.524,9.386,9.4642,46162,0
2006-06-23,9.4429,9.4429,9.386,9.3998,20834,0
2006-06-26,9.4291,9.4291,9.3581,9.3581,32222,0
2006-06-27,9.3717,9.3717,9.3094,9.3201,51562,0
2006-06-28,9.3094,9.3403,9.2816,9.3403,28181,0
2006-06-29,9.3403,9.3403,9.3014,9.3403,15591,0
2006-06-30,9.3581,9.3801,9.3443,9.3801,24279,0
2006-07-03,9.3443,9.4509,9.3443,9.4509,21289,0
2006-07-05,9.4509,9.4579,9.4077,9.4579,18133,0
2006-07-06,9.4579,9.4812,9.4509,9.4812,21289,0
2006-07-07,9.519,9.574,9.4812,9.574,23535,0
2006-07-10,9.574,9.58,9.524,9.567,30124,0
2006-07-11,9.524,9.567,9.519,9.519,17382,0
2006-07-12,9.513,9.546,9.4752,9.546,37474,0
2006-07-13,9.4812,9.4812,9.4146,9.4211,14986,0
2006-07-14,9.4579,9.4579,9.4146,9.4146,15139,0
2006-07-17,9.4077,9.4509,9.3929,9.4291,17240,0
2006-07-18,9.4077,9.4579,9.3649,9.4211,25486,0
2006-07-19,9.4371,9.4371,9.3717,9.4077,8844,0
2006-07-20,9.3929,9.4291,9.386,9.3929,16333,0
2006-07-21,9.3717,9.386,9.3511,9.3717,25930,0
2006-07-24,9.3649,9.4371,9.3649,9.4371,23681,0
2006-07-25,9.4371,9.4371,9.4146,9.4146,5997,0
2006-07-26,9.4429,9.4509,9.3929,9.4211,40317,0
2006-07-27,9.4211,9.4931,9.4211,9.4931,17081,0
2006-07-28,9.513,9.524,9.4812,9.524,20079,0
2006-07-31,9.524,9.546,9.4812,9.524,37024,0
2006-08-01,9.506,9.567,9.506,9.567,44069,0
2006-08-02,9.4851,9.595,9.4851,9.595,35219,0
2006-08-03,9.602,9.634,9.574,9.626,26082,0
2006-08-04,9.648,9.674,9.53,9.588,34773,0
2006-08-07,9.574,9.626,9.574,9.61,10497,0
2006-08-08,9.574,9.648,9.56,9.58,9292,0
2006-08-09,9.595,9.667,9.574,9.66,27278,0
2006-08-10,9.655,9.681,9.588,9.667,12892,0
2006-08-11,9.681,9.681,9.641,9.667,6750,0
2006-08-14,9.667,9.667,9.623,9.623,8549,0
2006-08-15,9.623,9.667,9.623,9.623,16638,0
2006-08-16,9.66,9.694,9.626,9.694,22780,0
2006-08-17,9.674,9.674,9.602,9.602,28778,0
2006-08-18,9.626,9.626,9.58,9.617,53354,0
2006-08-21,9.623,9.626,9.602,9.617,17838,0
2006-08-22,9.61,9.66,9.61,9.648,18133,0
2006-08-23,9.648,9.66,9.617,9.66,28328,0
2006-08-24,9.641,9.674,9.634,9.667,24431,0
2006-08-25,9.688,9.688,9.617,9.655,38221,0
2006-08-28,9.626,9.667,9.626,9.667,10793,0
2006-08-29,9.641,9.708,9.641,9.681,28629,0
2006-08-30,9.7,9.726,9.7,9.726,17081,0
2006-08-31,9.708,9.732,9.688,9.713,11245,0
2006-09-01,9.739,9.786,9.726,9.786,33573,0
2006-09-05,9.793,9.801,9.768,9.793,13643,0
2006-09-06,9.793,9.801,9.688,9.708,26831,0
2006-09-07,9.641,9.688,9.623,9.667,40018,0
2006-09-08,9.674,9.776,9.674,9.754,32222,0
2006-09-11,9.739,9.762,9.681,9.694,15439,0
2006-09-12,9.708,9.781,9.708,9.747,29528,0
2006-09-13,9.708,9.776,9.708,9.754,26831,0
2006-09-14,9.739,9.768,9.688,9.739,52461,0
2006-09-15,9.721,9.793,9.708,9.793,25633,0
2006-09-18,9.768,9.768,9.688,9.721,23379,0
2006-09-19,9.708,9.739,9.708,9.708,24279,0
2006-09-20,9.694,9.7,9.688,9.688,12144,0
2006-09-21,9.694,9.721,9.674,9.694,36575,0
2006-09-22,9.688,9.713,9.688,9.708,22480,0
2006-09-25,9.721,9.747,9.681,9.688,20529,0
2006-09-26,9.681,9.713,9.681,9.7,19938,0
2006-09-27,9.754,9.776,9.726,9.776,17682,0
2006-09-28,9.776,9.793,9.768,9.793,7496,0
2006-09-29,9.776,9.793,9.776,9.786,6893,0
2006-10-02,9.793,9.815,9.793,9.815,13487,0
2006-10-03,9.793,9.842,9.776,9.786,23983,0
2006-10-04,9.801,9.815,9.776,9.815,11844,0
2006-10-05,9.786,9.815,9.747,9.786,30725,0
2006-10-06,9.776,9.808,9.776,9.808,7042,0
2006-10-09,9.776,9.801,9.776,9.801,11987,0
2006-10-10,9.808,9.808,9.781,9.781,5544,0
2006-10-11,9.786,9.823,9.786,9.786,10793,0
2006-10-12,9.754,9.776,9.732,9.768,24279,0
2006-10-13,9.768,9.768,9.7,9.739,22780,0
2006-10-16,9.754,9.776,9.739,9.762,17081,0
2006-10-17,9.747,9.786,9.726,9.754,28181,0
2006-10-18,9.768,9.793,9.747,9.747,9737,0
2006-10-19,9.776,9.776,9.713,9.754,17988,0
2006-10-20,9.754,9.754,9.726,9.754,3896,0
2006-10-23,9.721,9.815,9.708,9.747,48862,0
2006-10-24,9.721,9.768,9.7,9.721,17682,0
2006-10-25,9.694,9.762,9.694,9.754,40918,0
2006-10-26,9.747,9.754,9.726,9.754,8094,0
2006-10-27,9.754,9.762,9.732,9.754,10793,0
2006-10-30,9.762,9.808,9.747,9.793,26379,0
2006-10-31,9.739,9.801,9.739,9.786,23233,0
2006-11-01,9.739,9.808,9.739,9.786,30725,0
2006-11-02,9.801,9.856,9.793,9.808,21131,0
2006-11-03,9.776,9.842,9.713,9.713,39570,0
2006-11-06,9.732,9.768,9.694,9.768,27878,0
2006-11-07,9.768,9.781,9.7,9.768,33280,0
2006-11-08,9.776,9.776,9.739,9.762,25028,0
2006-11-09,9.762,9.776,9.739,9.739,22930,0
2006-11-10,9.732,9.768,9.713,9.747,31622,0
2006-11-13,9.776,9.808,9.721,9.726,19182,0
2006-11-14,9.762,9.768,9.713,9.739,31170,0
2006-11-15,9.739,9.781,9.726,9.754,22480,0
2006-11-16,9.754,9.762,9.747,9.747,2852,0
2006-11-17,9.747,9.768,9.721,9.726,18889,0
2006-11-20,9.726,9.726,9.688,9.708,77036,0
2006-11-21,9.7,9.713,9.681,9.681,32674,0
2006-11-22,9.708,9.726,9.688,9.713,22330,0
2006-11-24,9.721,9.726,9.708,9.713,4494,0
2006-11-27,9.726,9.732,9.667,9.694,28629,0
2006-11-28,9.7,9.726,9.681,9.713,39272,0
2006-11-29,9.721,9.721,9.694,9.708,21735,0
2006-11-30,9.688,9.739,9.688,9.726,20236,0
2006-12-01,9.732,9.776,9.708,9.776,25330,0
2006-12-04,9.776,9.835,9.768,9.835,17534,0
2006-12-05,9.881,9.881,9.835,9.856,30876,0
2006-12-06,9.873,9.873,9.747,9.762,24734,0
2006-12-07,9.754,9.768,9.721,9.721,16333,0
2006-12-08,9.754,9.768,9.708,9.762,12588,0
2006-12-11,9.732,9.768,9.667,9.681,31170,0
2006-12-12,9.7,9.739,9.681,9.732,14986,0
2006-12-13,9.726,9.726,9.66,9.674,38670,0
2006-12-14,9.674,9.708,9.617,9.626,48563,0
2006-12-15,9.655,9.674,9.641,9.641,27128,0
2006-12-18,9.634,9.667,9.574,9.574,52762,0
2006-12-19,9.58,9.58,9.4851,9.538,60559,0
2006-12-20,9.501,9.53,9.4752,9.4931,47658,0
2006-12-21,9.4851,9.53,9.4851,9.4851,60403,0
2006-12-22,9.501,9.53,9.4812,9.513,20834,0
2006-12-26,9.4851,9.553,9.4579,9.553,71947,0
2006-12-27,9.567,9.567,9.513,9.538,41817,0
2006-12-28,9.538,9.56,9.4931,9.538,80789,0
2006-12-29,9.53,9.602,9.519,9.602,61457,0
2007-01-03,9.56,9.641,9.546,9.641,33726,0
2007-01-04,9.617,9.655,9.574,9.655,40468,0
2007-01-05,9.61,9.641,9.58,9.641,23233,0
2007-01-08,9.688,9.688,9.588,9.641,50961,0
2007-01-09,9.634,9.66,9.602,9.655,19938,0
2007-01-10,9.623,9.641,9.574,9.61,61304,0
2007-01-11,9.574,9.574,9.519,9.567,53354,0
2007-01-12,9.538,9.553,9.513,9.538,14090,0
2007-01-16,9.524,9.553,9.519,9.538,38974,0
2007-01-17,9.519,9.553,9.4931,9.53,40018,0
2007-01-18,9.538,9.553,9.4752,9.501,69099,0
2007-01-19,9.506,9.524,9.4851,9.524,63098,0
2007-01-22,9.506,9.519,9.4752,9.501,74643,0
2007-01-23,9.506,9.506,9.4682,9.501,38068,0
2007-01-24,9.506,9.513,9.4752,9.4931,40619,0
2007-01-25,9.501,9.519,9.4752,9.4931,37169,0
2007-01-26,9.4579,9.506,9.4579,9.4752,32222,0
2007-01-29,9.4931,9.53,9.4682,9.524,46760,0
2007-01-30,9.53,9.567,9.53,9.567,27878,0
2007-01-31,9.567,9.567,9.538,9.567,22028,0
2007-02-01,9.546,9.56,9.524,9.538,35973,0
2007-02-02,9.506,9.58,9.506,9.58,65951,0
2007-02-05,9.574,9.58,9.53,9.538,10638,0
2007-02-06,9.53,9.602,9.53,9.595,43468,0
2007-02-07,9.595,9.602,9.553,9.602,12588,0
2007-02-08,9.61,9.623,9.58,9.623,34773,0
2007-02-09,9.61,9.623,9.574,9.623,24431,0
2007-02-12,9.623,9.626,9.595,9.623,5245,0
2007-02-13,9.588,9.61,9.546,9.574,21426,0
2007-02-14,9.574,9.595,9.56,9.574,18033,0
2007-02-15,9.58,9.588,9.56,9.58,17682,0
2007-02-16,9.588,9.595,9.546,9.588,31034,0
2007-02-20,9.588,9.588,9.524,9.546,36271,0
2007-02-21,9.546,9.553,9.524,9.553,23831,0
2007-02-22,9.538,9.553,9.506,9.53,32222,0
2007-02-23,9.538,9.58,9.53,9.56,27878,0
2007-02-26,9.595,9.617,9.546,9.61,35219,0
2007-02-27,9.61,9.623,9.595,9.61,20383,0
2007-02-28,9.61,9.623,9.574,9.623,21735,0
2007-03-01,9.623,9.641,9.588,9.623,44969,0
2007-03-02,9.623,9.952,9.602,9.655,17081,0
2007-03-05,9.648,9.674,9.626,9.655,15289,0
2007-03-06,9.641,9.681,9.626,9.681,23233,0
2007-03-07,9.66,9.708,9.66,9.674,27431,0
2007-03-08,9.708,9.713,9.674,9.713,13935,0
2007-03-09,9.688,9.694,9.648,9.66,9145,0
2007-03-12,9.66,9.713,9.66,9.708,22330,0
2007-03-13,9.674,9.713,9.66,9.688,29679,0
2007-03-14,9.634,9.694,9.634,9.674,24734,0
2007-03-15,9.648,9.667,9.61,9.641,21289,0
2007-03-16,9.623,9.626,9.574,9.58,29224,0
2007-03-19,9.58,9.617,9.58,9.617,10342,0
2007-03-20,9.602,9.623,9.56,9.567,22637,0
2007-03-21,9.574,9.58,9.553,9.567,33874,0
2007-03-22,9.574,9.588,9.538,9.567,36720,0
2007-03-23,9.588,9.588,9.553,9.567,23233,0
2007-03-26,9.58,9.61,9.574,9.61,13033,0
2007-03-27,9.588,9.61,9.58,9.588,12892,0
2007-03-28,9.595,9.602,9.58,9.588,5094,0
2007-03-29,9.574,9.588,9.553,9.588,21735,0
2007-03-30,9.574,9.617,9.574,9.595,28031,0
2007-04-02,9.602,9.623,9.553,9.574,35674,0
2007-04-03,9.595,9.595,9.56,9.574,11694,0
2007-04-04,9.567,9.602,9.567,9.588,16786,0
2007-04-05,9.595,9.617,9.567,9.617,26831,0
2007-04-09,9.588,9.648,9.588,9.648,56508,0
2007-04-10,9.648,9.681,9.641,9.681,18440,0
2007-04-11,9.674,9.688,9.641,9.66,35973,0
2007-04-12,9.626,9.641,9.58,9.602,19783,0
2007-04-13,9.623,9.623,9.553,9.574,43768,0
2007-04-16,9.574,9.602,9.546,9.553,67147,0
2007-04-17,9.567,9.567,9.538,9.567,31771,0
2007-04-18,9.553,9.58,9.538,9.567,27431,0
2007-04-19,9.567,9.602,9.546,9.58,34174,0
2007-04-20,9.506,9.567,9.506,9.56,114968,0
2007-04-23,9.524,9.58,9.506,9.538,56207,0
2007-04-24,9.513,9.546,9.513,9.546,43167,0
2007-04-25,9.546,9.546,9.513,9.53,44214,0
2007-04-26,9.553,9.56,9.524,9.546,53961,0
2007-04-27,9.538,9.58,9.53,9.553,27730,0
2007-04-30,9.58,9.588,9.546,9.56,26676,0
2007-05-01,9.58,9.602,9.546,9.602,38068,0
2007-05-02,9.58,9.655,9.574,9.655,46162,0
2007-05-03,9.655,9.66,9.634,9.66,39418,0
2007-05-04,9.66,9.667,9.617,9.641,48415,0
2007-05-07,9.641,9.667,9.617,9.66,37621,0
2007-05-08,9.655,9.667,9.634,9.648,29679,0
2007-05-09,9.617,9.641,9.602,9.617,49619,0
2007-05-10,9.641,9.648,9.56,9.58,67147,0
2007-05-11,9.513,9.58,9.513,9.58,60249,0
2007-05-14,9.588,9.595,9.546,9.588,37024,0
2007-05-15,9.574,9.602,9.553,9.574,23084,0
2007-05-16,9.553,9.602,9.538,9.602,59652,0
2007-05-17,9.56,9.58,9.56,9.58,35820,0
2007-05-18,9.56,9.574,9.538,9.553,25330,0
2007-05-21,9.56,9.567,9.4851,9.506,41371,0
2007-05-22,9.4851,9.506,9.4812,9.506,25779,0
2007-05-23,9.506,9.506,9.4509,9.4752,39418,0
2007-05-24,9.4752,9.4752,9.4146,9.4371,43316,0
2007-05-25,9.4291,9.4579,9.386,9.4077,50961,0
2007-05-29,9.4146,9.4931,9.4146,9.4579,60702,0
2007-05-30,9.4509,9.513,9.4371,9.4931,77937,0
2007-05-31,9.513,9.524,9.4931,9.506,106268,0
2007-06-01,9.519,9.524,9.4509,9.501,29980,0
2007-06-04,9.4931,9.546,9.4851,9.501,23233,0
2007-06-05,9.513,9.513,9.4509,9.4682,27730,0
2007-06-06,9.4429,9.4752,9.4077,9.4509,31622,0
2007-06-07,9.3929,9.4291,9.3443,9.3581,26831,0
2007-06-08,9.3403,9.3801,9.2956,9.3329,59510,0
2007-06-11,9.3201,9.3259,9.2816,9.3094,56356,0
2007-06-12,9.3014,9.3014,9.1979,9.2201,61154,0
2007-06-13,9.1979,9.2201,9.1152,9.1699,140285,0
2007-06-14,9.1979,9.2345,9.1472,9.1757,44810,0
2007-06-15,9.1843,9.2056,9.1395,9.1843,43913,0
2007-06-18,9.2201,9.2201,9.154,9.1649,39114,0
2007-06-19,9.1649,9.1843,9.1649,9.1843,40765,0
2007-06-20,9.1757,9.1843,9.1589,9.1699,27128,0
2007-06-21,9.1649,9.1843,9.1395,9.1699,34021,0
2007-06-22,9.1472,9.1699,9.0806,9.129,53059,0
2007-06-25,9.129,9.1589,9.129,9.1358,40018,0
2007-06-26,9.1589,9.1757,9.1395,9.1589,20682,0
2007-06-27,9.1649,9.191,9.1649,9.1757,29825,0
2007-06-28,9.1589,9.1979,9.1589,9.1589,11694,0
2007-06-29,9.1699,9.2269,9.1699,9.2269,41671,0
2007-07-02,9.2491,9.2651,9.2269,9.2651,17240,0
2007-07-03,9.27,9.3014,9.2345,9.2572,18289,0
2007-07-05,9.1979,9.2345,9.1699,9.2056,46914,0
2007-07-06,9.1757,9.1843,9.154,9.1843,11392,0
2007-07-09,9.1649,9.1699,9.1358,9.1358,46612,0
2007-07-10,9.1472,9.1979,9.1472,9.1589,21131,0
2007-07-11,9.1589,9.1843,9.1395,9.1395,37169,0
2007-07-12,9.129,9.1358,9.0961,9.1007,41371,0
2007-07-13,9.1085,9.1221,9.0662,9.0961,38375,0
2007-07-16,9.1085,9.1152,9.0662,9.1007,56655,0
2007-07-17,9.0729,9.0961,9.0318,9.0462,53059,0
2007-07-18,9.0585,9.0806,9.0175,9.0318,34773,0
2007-07-19,9.0318,9.0662,9.0318,9.053,49912,0
2007-07-20,9.0386,9.0729,9.0175,9.053,42718,0
2007-07-23,9.0806,9.1221,9.0729,9.1085,32824,0
2007-07-24,9.1221,9.129,9.0806,9.1152,19038,0
2007-07-25,9.0885,9.129,9.053,9.0585,20834,0
2007-07-26,9.0662,9.0729,8.9694,8.9822,30275,0
2007-07-27,8.9994,9.1395,8.9745,9.1152,33874,0
2007-07-30,9.1358,9.2122,9.129,9.1979,59510,0
2007-07-31,9.1757,9.2415,9.1757,9.2201,32824,0
2007-08-01,9.2122,9.2122,9.1699,9.191,14243,0
2007-08-02,9.1395,9.2056,9.1395,9.1757,34920,0
2007-08-03,9.1649,9.2056,9.1221,9.1699,31622,0
2007-08-06,9.1979,9.1979,9.1472,9.1979,13487,0
2007-08-07,9.1699,9.1843,9.1358,9.1699,13487,0
2007-08-08,9.1472,9.1699,9.129,9.129,20682,0
2007-08-09,9.0318,9.1358,9.0318,9.0462,30876,0
2007-08-10,9.0119,9.0729,8.9498,8.9745,46760,0
2007-08-13,8.9358,8.9615,8.8638,8.8788,35522,0
2007-08-14,8.8788,8.8788,8.7325,8.809,88887,0
2007-08-15,8.7962,8.8035,8.7399,8.7399,37024,0
2007-08-16,8.7325,8.7325,8.5587,8.5794,87529,0
2007-08-17,8.6709,8.7831,8.6709,8.7686,38375,0
2007-08-20,8.7767,8.8929,8.7399,8.8564,65951,0
2007-08-21,8.8564,8.9498,8.8384,8.9358,51118,0
2007-08-22,8.9498,9.1472,8.8929,9.0318,64306,0
2007-08-23,9.0729,9.1085,9.0119,9.0585,13343,0
2007-08-24,9.024,9.0885,8.9934,9.024,68197,0
2007-08-27,9.0662,9.0961,8.9891,8.9934,25028,0
2007-08-28,8.9822,8.9994,8.8321,8.8929,72092,0
2007-08-29,8.9004,9.0386,8.9004,9.0052,60559,0
2007-08-30,9.0052,9.0729,8.9891,9.0729,23983,0
2007-08-31,9.1085,9.1395,9.0961,9.1152,29679,0
2007-09-04,9.1395,9.1699,9.024,9.1007,45115,0
2007-09-05,9.1085,9.1589,9.1085,9.1589,35674,0
2007-09-06,9.1589,9.2269,9.129,9.2201,37024,0
2007-09-07,9.1979,9.2748,9.154,9.2415,34773,0
2007-09-10,9.2748,9.3801,9.2748,9.3717,34623,0
2007-09-11,9.3132,9.4211,9.3132,9.4211,33573,0
2007-09-12,9.3801,9.4371,9.3801,9.386,45414,0
2007-09-13,9.4077,9.4077,9.2269,9.2345,20079,0
2007-09-14,9.2345,9.3403,9.2345,9.2651,23681,0
2007-09-17,9.2748,9.2748,9.154,9.2122,15289,0
2007-09-18,9.2056,9.2415,9.1358,9.2345,10793,0
2007-09-19,9.2345,9.2572,9.1589,9.1979,13343,0
2007-09-20,9.1979,9.1979,9.0386,9.0662,18133,0
2007-09-21,9.0318,9.1699,9.0318,9.1152,25183,0
2007-09-24,9.1152,9.1152,9.0386,9.0462,7496,0
2007-09-25,9.0662,9.1007,9.0585,9.0806,17081,0
2007-09-26,9.1007,9.1979,9.0961,9.1699,15139,0
2007-09-27,9.1757,9.1843,9.1152,9.1843,20983,0
2007-09-28,9.191,9.2201,9.1589,9.191,15289,0
2007-10-01,9.1589,9.2056,9.1589,9.1843,7941,0
2007-10-02,9.1472,9.1843,9.1152,9.1395,19182,0
2007-10-03,9.154,9.2201,9.154,9.2201,27431,0
2007-10-04,9.2056,9.2345,9.1649,9.2201,13487,0
2007-10-05,9.2269,9.2269,9.1007,9.1649,13487,0
2007-10-08,9.1649,9.191,9.1007,9.191,12292,0
2007-10-09,9.2122,9.2201,9.1395,9.2201,21884,0
2007-10-10,9.1395,9.1979,9.1395,9.1979,12892,0
2007-10-11,9.1358,9.191,9.1085,9.1699,25330,0
2007-10-12,9.1589,9.1589,9.0052,9.0119,31929,0
2007-10-15,9.0052,9.0806,9.0052,9.0806,19333,0
2007-10-16,9.0729,9.0806,8.9694,9.0119,30725,0
2007-10-17,9.0119,9.053,8.9745,8.9745,19633,0
2007-10-18,9.0052,9.0052,8.8929,8.9358,35077,0
2007-10-19,8.9358,8.9358,8.8711,8.9004,63098,0
2007-10-22,8.9291,8.9434,8.8711,8.9144,52912,0
2007-10-23,8.9004,8.9694,8.8788,8.9434,31622,0
2007-10-24,8.9434,8.9434,8.9144,8.9144,30429,0
2007-10-25,8.9144,8.9218,8.8929,8.8929,41817,0
2007-10-26,8.9144,8.9745,8.8788,8.9745,14540,0
2007-10-29,8.9615,9.0052,8.9615,8.9891,35374,0
2007-10-30,8.9891,8.9934,8.9434,8.9434,25930,0
2007-10-31,8.9434,8.9558,8.9291,8.9434,4047,0
2007-11-01,8.9694,8.9694,8.8788,8.9087,29080,0
2007-11-02,8.8864,8.9694,8.8788,8.9358,36874,0
2007-11-05,8.8564,8.9358,8.8564,8.9144,26978,0
2007-11-06,8.8564,8.9498,8.8442,8.8711,46914,0
2007-11-07,8.8711,8.8711,8.7473,8.7962,24279,0
2007-11-08,8.8384,8.8384,8.7325,8.7325,30725,0
2007-11-09,8.7473,8.762,8.6899,8.7547,11245,0
2007-11-12,8.684,8.8143,8.684,8.7686,37928,0
2007-11-13,8.7257,8.9291,8.7181,8.7767,61907,0
2007-11-14,8.7879,8.7879,8.566,8.6016,81840,0
2007-11-15,8.5794,8.6349,8.5005,8.566,40317,0
2007-11-16,8.6215,8.6215,8.4124,8.448,104172,0
2007-11-19,8.448,8.5112,8.4205,8.4399,63255,0
2007-11-20,8.4693,8.5071,8.4269,8.5005,78991,0
2007-11-21,8.448,8.5292,8.448,8.5005,34174,0
2007-11-23,8.4945,8.6016,8.4756,8.5361,35522,0
2007-11-26,8.5361,8.6424,8.5361,8.5867,135109,0
2007-11-27,8.5794,8.6709,8.566,8.566,97871,0
2007-11-28,8.5513,8.7037,8.5432,8.5794,75390,0
2007-11-29,8.5794,8.6286,8.5732,8.6088,73445,0
2007-11-30,8.6016,8.6556,8.5938,8.6286,54106,0
2007-12-03,8.6709,8.7767,8.6424,8.6899,56655,0
2007-12-04,8.7325,8.8506,8.6709,8.8506,53059,0
2007-12-05,8.8442,8.9291,8.8143,8.9004,75841,0
2007-12-06,8.9615,8.9615,8.8506,8.8564,40468,0
2007-12-07,8.9218,8.9218,8.8035,8.8638,76587,0
2007-12-10,8.9434,8.9434,8.8035,8.8384,39864,0
2007-12-11,8.8564,8.8864,8.8283,8.8788,87529,0
2007-12-12,8.8384,8.8638,8.6602,8.7108,116916,0
2007-12-13,8.7108,8.7473,8.6016,8.6016,81536,0
2007-12-14,8.5513,8.5794,8.5071,8.5794,114514,0
2007-12-17,8.5587,8.6141,8.5292,8.6088,201899,0
2007-12-18,8.5361,8.6658,8.5361,8.6658,116461,0
2007-12-19,8.6491,8.6709,8.5732,8.5794,86634,0
2007-12-20,8.5732,8.6141,8.5432,8.5732,154085,0
2007-12-21,8.5732,8.6349,8.4891,8.4945,153037,0
2007-12-24,8.5732,8.6424,8.5732,8.6286,46612,0
2007-12-26,8.6286,8.6709,8.5587,8.6141,94721,0
2007-12-27,8.6286,8.6899,8.6215,8.6424,189006,0
2007-12-28,8.6899,8.7399,8.6556,8.7181,116015,0
2007-12-31,8.7181,8.8217,8.7181,8.8143,155277,0
2008-01-02,8.8442,8.9358,8.8384,8.9144,45608,0
2008-01-03,8.9144,9.0318,8.9004,9.0318,77359,0
2008-01-04,9.0386,9.1395,9.024,9.1221,50511,0
2008-01-07,9.1221,9.1472,9.0961,9.129,30576,0
2008-01-08,9.1007,9.1589,9.1007,9.1085,52912,0
2008-01-09,9.1221,9.1649,9.0961,9.1007,41817,0
2008-01-10,9.1221,9.1589,9.1152,9.1589,18586,0
2008-01-11,9.1589,9.2415,9.154,9.1843,30429,0
2008-01-14,9.1699,9.2651,9.1699,9.191,48415,0
2008-01-15,9.2415,9.2651,9.191,9.1979,57409,0
2008-01-16,9.2269,9.27,9.2269,9.27,26082,0
2008-01-17,9.2269,9.2651,9.1649,9.1699,78991,0
2008-01-18,9.1699,9.1757,9.0961,9.1152,150329,0
2008-01-22,9.053,9.1757,9.0175,9.1699,70890,0
2008-01-23,9.1757,9.27,9.1757,9.2572,42566,0
2008-01-24,9.2651,9.3094,9.2651,9.2748,33125,0
2008-01-25,9.3201,9.3201,9.2056,9.2056,23983,0
2008-01-28,9.2201,9.2491,9.1979,9.2491,13643,0
2008-01-29,9.2572,9.27,9.2201,9.2651,37169,0
2008-01-30,9.2269,9.2748,9.2201,9.2269,23831,0
2008-01-31,9.2269,9.2651,9.2122,9.2269,15439,0
2008-02-01,9.2651,9.2651,9.1395,9.1395,47533,0
2008-02-04,9.1589,9.2056,9.1395,9.1979,33573,0
2008-02-05,9.2201,9.27,9.2201,9.2491,16490,0
2008-02-06,9.3014,9.3581,9.2056,9.3443,50632,0
2008-02-07,9.3014,9.3649,9.2651,9.2651,82890,0
2008-02-08,9.2056,9.27,9.2056,9.2651,52609,0
2008-02-11,9.2491,9.2651,9.2345,9.2491,35219,0
2008-02-12,9.2748,9.4077,9.2748,9.4077,73742,0
2008-02-13,9.4077,9.4429,9.1979,9.2491,48264,0
2008-02-14,9.191,9.1979,8.8217,8.8217,91131,0
2008-02-15,8.6709,8.7831,8.6141,8.7473,83414,0
2008-02-19,8.8711,8.9558,8.7108,8.9434,99973,0
2008-02-20,8.9087,8.9615,8.7962,8.8321,69244,0
2008-02-21,8.8638,8.8788,8.8217,8.8638,85285,0
2008-02-22,8.8638,8.9087,8.809,8.8442,56655,0
2008-02-25,8.8506,8.9434,8.8321,8.9144,26831,0
2008-02-26,8.9144,8.9745,8.9004,8.9745,19633,0
2008-02-27,8.9745,9.0175,8.9087,8.9087,28926,0
2008-02-28,8.9004,8.9004,8.6709,8.6709,45712,0
2008-02-29,8.6088,8.6088,8.4269,8.4945,112415,0
2008-03-03,8.5071,8.7399,8.5005,8.7399,107768,0
2008-03-04,8.6783,8.7325,8.6556,8.7257,44518,0
2008-03-05,8.7037,8.8283,8.7037,8.8035,38221,0
2008-03-06,8.8217,8.8283,8.7037,8.7108,32975,0
2008-03-07,8.6899,8.8442,8.6899,8.7767,45571,0
2008-03-10,8.8283,8.8321,8.7037,8.7037,73445,0
2008-03-11,8.7547,8.8442,8.6962,8.7257,98279,0
2008-03-12,8.762,8.762,8.6349,8.6349,91282,0
2008-03-13,8.6349,8.684,8.6016,8.6424,22930,0
2008-03-14,8.6491,8.6709,8.5794,8.5794,12742,0
2008-03-17,8.5361,8.566,8.4693,8.5112,47758,0
2008-03-18,8.5112,8.5732,8.4693,8.4756,98323,0
2008-03-19,8.4756,8.5005,8.4335,8.4335,59059,0
2008-03-20,8.4269,8.4269,8.3595,8.3984,132799,0
2008-03-24,8.3984,8.5587,8.3984,8.5432,87083,0
2008-03-25,8.5432,8.6783,8.5432,8.6783,32077,0
2008-03-26,8.6783,8.7181,8.6556,8.6899,36874,0
2008-03-27,8.7108,8.7547,8.6899,8.7181,29679,0
2008-03-28,8.809,8.8283,8.762,8.7686,47212,0
2008-03-31,8.762,8.8283,8.7257,8.7547,46162,0
2008-04-01,8.7257,8.7767,8.7257,8.7767,16786,0
2008-04-02,8.7473,8.8143,8.7399,8.8143,59652,0
2008-04-03,8.8035,8.8321,8.7686,8.8321,23379,0
2008-04-04,8.8143,8.8711,8.8143,8.8638,73445,0
2008-04-07,8.8711,8.9694,8.8711,8.9615,71051,0
2008-04-08,8.9498,8.9558,8.8864,8.9004,97124,0
2008-04-09,8.9004,8.9358,8.8929,8.9004,54708,0
2008-04-10,8.9004,8.9994,8.8929,8.9498,58459,0
2008-04-11,8.9087,8.9694,8.8638,8.8788,34021,0
2008-04-14,8.8711,8.9358,8.8143,8.8384,36831,0
2008-04-15,8.8929,8.8929,8.7767,8.8143,20678,0
2008-04-16,8.8384,8.8788,8.762,8.8384,25486,0
2008-04-17,8.8384,8.8564,8.809,8.8217,34100,0
2008-04-18,8.8384,8.8711,8.8217,8.8638,31513,0
2008-04-21,8.8217,8.9291,8.8217,8.9291,34896,0
2008-04-22,8.8864,8.9291,8.8864,8.9218,49804,0
2008-04-23,8.9694,8.9745,8.9087,8.9558,20383,0
2008-04-24,8.9615,8.9934,8.9291,8.9358,18855,0
2008-04-25,8.9358,8.9822,8.9087,8.9358,16985,0
2008-04-28,8.9434,8.9694,8.8788,8.8788,38738,0
2008-04-29,8.8788,8.9498,8.8711,8.8711,23352,0
2008-04-30,8.8929,8.9358,8.8929,8.9291,12274,0
2008-05-01,8.9291,8.9994,8.9291,8.9434,21498,0
2008-05-02,8.9498,8.9994,8.9498,8.9615,25595,0
2008-05-05,8.9291,8.9822,8.9087,8.9694,16524,0
2008-05-06,8.9934,9.3511,8.9558,9.0386,77633,0
2008-05-07,8.9822,9.129,8.9498,8.9498,23536,0
2008-05-08,8.9558,9.0175,8.9498,8.9822,26410,0
2008-05-09,8.9822,9.1085,8.9822,9.0729,24980,0
2008-05-12,9.0386,9.1085,9.0386,9.0729,30711,0
2008-05-13,9.0386,9.0961,8.9891,9.0386,16333,0
2008-05-14,8.9745,9.1085,8.9745,9.0318,15611,0
2008-05-15,9.0175,9.0806,9.0052,9.0806,9106,0
2008-05-16,9.0961,9.1085,9.0462,9.1085,9540,0
2008-05-19,9.053,9.0885,9.0386,9.0585,24883,0
2008-05-20,9.024,9.053,9.0175,9.053,7990,0
2008-05-21,9.0729,9.0885,9.024,9.0729,6671,0
2008-05-22,9.0585,9.1395,9.0585,9.1358,15500,0
2008-05-23,9.1395,9.1589,9.1007,9.1358,11188,0
2008-05-27,9.1358,9.1358,9.0462,9.0729,16638,0
2008-05-28,9.0729,9.1358,9.0119,9.0318,19918,0
2008-05-29,9.0175,9.0729,9.0052,9.0052,21787,0
2008-05-30,9.0052,9.0175,8.8035,8.9498,28667,0
2008-06-02,8.9891,9.053,8.9558,9.0052,20583,0
2008-06-03,8.9745,9.0386,8.9291,8.9291,34671,0
2008-06-04,8.9218,8.9694,8.8929,8.8929,17988,0
2008-06-05,8.8788,8.9358,8.8711,8.9144,16724,0
2008-06-06,8.9087,8.9434,8.9087,8.9144,14855,0
2008-06-09,8.9498,8.9498,8.8788,8.8929,22330,0
2008-06-10,8.8788,8.9087,8.8638,8.8711,7535,0
2008-06-11,8.9144,8.9144,8.7686,8.7831,20495,0
2008-06-12,8.7473,8.7473,8.6962,8.6962,19366,0
2008-06-13,8.6783,8.7325,8.6088,8.6286,32333,0
2008-06-16,8.5938,8.6709,8.5938,8.6215,21974,0
2008-06-17,8.6088,8.6709,8.5867,8.5867,19783,0
2008-06-18,8.5867,8.5938,8.5732,8.5867,8991,0
2008-06-19,8.5794,8.6141,8.4828,8.4891,44768,0
2008-06-20,8.4756,8.4828,8.3913,8.3913,23233,0
2008-06-23,8.3653,8.3764,8.3408,8.345,15701,0
2008-06-24,8.3705,8.4058,8.2874,8.4058,41275,0
2008-06-25,8.4124,8.4399,8.3705,8.3705,40018,0
2008-06-26,8.3144,8.3522,8.246,8.3081,80641,0
2008-06-27,8.3212,8.3408,8.294,8.3081,21802,0
2008-06-30,8.3522,8.3595,8.3276,8.3408,23724,0
2008-07-01,8.3522,8.3845,8.3144,8.345,38221,0
2008-07-02,8.3408,8.4335,8.3144,8.4335,42425,0
2008-07-03,8.3984,8.4625,8.3984,8.4625,9266,0
2008-07-07,8.448,8.5112,8.345,8.3913,22316,0
2008-07-08,8.3653,8.4058,8.3408,8.3653,33474,0
2008-07-09,8.3764,8.4335,8.345,8.3845,54777,0
2008-07-10,8.3764,8.4058,8.3595,8.3913,37563,0
2008-07-11,8.3705,8.3845,8.3212,8.3276,36444,0
2008-07-14,8.3212,8.3212,8.2796,8.2796,23357,0
2008-07-15,8.246,8.246,8.1993,8.238,48165,0
2008-07-16,8.2125,8.2239,8.1665,8.1929,26831,0
2008-07-17,8.1929,8.218,8.1868,8.1929,19333,0
2008-07-18,8.174,8.2518,8.174,8.2057,10943,0
2008-07-21,8.218,8.266,8.218,8.246,30206,0
2008-07-22,8.218,8.2733,8.218,8.2733,11338,0
2008-07-23,8.2057,8.2588,8.1665,8.2239,48146,0
2008-07-24,8.2057,8.218,8.174,8.1929,36308,0
2008-07-25,8.1993,8.2304,8.1665,8.1993,19674,0
2008-07-28,8.1929,8.218,8.1547,8.181,78604,0
2008-07-29,8.1993,8.2304,8.1547,8.1993,59911,0
2008-07-30,8.1547,8.218,8.1482,8.1929,60900,0
2008-07-31,8.174,8.218,8.174,8.2057,61823,0
2008-08-01,8.2125,8.218,8.181,8.1868,34042,0
2008-08-04,8.1929,8.2125,8.1602,8.1993,132941,0
2008-08-05,8.181,8.2057,8.1665,8.1993,23906,0
2008-08-06,8.174,8.1993,8.1482,8.174,30817,0
2008-08-07,8.1665,8.181,8.141,8.1665,26102,0
2008-08-08,8.1665,8.246,8.1665,8.2057,23908,0
2008-08-11,8.1993,8.2057,8.181,8.1868,22788,0
2008-08-12,8.1547,8.1868,8.1482,8.181,35211,0
2008-08-13,8.1665,8.1665,8.1334,8.1602,26226,0
2008-08-14,8.1665,8.246,8.1482,8.238,64364,0
2008-08-15,8.2057,8.2057,8.141,8.1929,73772,0
2008-08-18,8.1868,8.238,8.1868,8.218,16509,0
2008-08-19,8.181,8.1993,8.1547,8.1665,56963,0
2008-08-20,8.1547,8.174,8.1482,8.1665,118413,0
2008-08-21,8.141,8.174,8.141,8.1602,25225,0
2008-08-22,8.141,8.2518,8.141,8.2125,44698,0
2008-08-25,8.2057,8.2239,8.1547,8.1929,20682,0
2008-08-26,8.1929,8.2239,8.1547,8.181,21005,0
2008-08-27,8.1547,8.1929,8.1547,8.181,30379,0
2008-08-28,8.1547,8.181,8.1547,8.174,45422,0
2008-08-29,8.181,8.2057,8.174,8.1929,16243,0
2008-09-02,8.2057,8.2057,8.1602,8.1602,12399,0
2008-09-03,8.174,8.238,8.174,8.2057,31184,0
2008-09-04,8.246,8.2733,8.2057,8.246,26082,0
2008-09-05,8.2239,8.2733,8.2125,8.2588,63834,0
2008-09-08,8.2239,8.294,8.218,8.2588,38621,0
2008-09-09,8.2874,8.2874,8.1993,8.238,58102,0
2008-09-10,8.2733,8.2733,8.2057,8.2239,47543,0
2008-09-11,8.2125,8.218,8.1868,8.1993,34057,0
2008-09-12,8.2057,8.238,8.181,8.1993,14841,0
2008-09-15,8.1993,8.2057,8.1195,8.1195,16978,0
2008-09-16,8.0849,8.1132,7.2856,7.9268,47658,0
2008-09-17,7.8523,7.9589,7.7123,7.8055,47623,0
2008-09-18,7.5658,7.6323,7.3523,7.4187,67162,0
2008-09-19,7.4928,7.7195,7.4928,7.6992,54251,0
2008-09-22,7.6726,7.6726,7.5324,7.5392,48499,0
2008-09-23,7.4855,7.6061,7.3662,7.379,39763,0
2008-09-24,7.3588,7.3722,7.2586,7.3523,57408,0
2008-09-25,7.3059,7.3921,7.2722,7.3588,26878,0
2008-09-26,7.3257,7.3394,7.2058,7.332,69864,0
2008-09-29,7.2722,7.3722,6.485,6.7049,97561,0
2008-09-30,6.7186,6.8383,6.7186,6.805,202633,0
2008-10-01,6.8785,6.9385,6.8518,6.9385,18734,0
2008-10-02,6.9319,7.1123,6.9319,7.0255,37832,0
2008-10-03,7.0188,7.2526,7.0188,7.1055,32292,0
2008-10-06,7.0657,7.0657,6.7049,6.7649,91785,0
2008-10-07,6.9385,6.9385,6.5649,6.5649,75814,0
2008-10-08,6.4715,6.5449,6.0779,6.4783,100993,0
2008-10-09,6.4651,6.4651,4.6705,5.3641,92159,0
2008-10-10,5.264,5.3238,4.6769,5.2172,79831,0
2008-10-13,5.3372,6.2982,5.3372,6.0512,133456,0
2008-10-14,6.2449,6.2919,6.0043,6.1712,59587,0
2008-10-15,6.0113,6.0382,5.9711,5.9711,97261,0
2008-10-16,6.0512,6.0779,5.958,6.0382,64211,0
2008-10-17,6.0113,6.4316,6.0113,6.4316,41311,0
2008-10-20,6.4248,6.6385,6.4248,6.632,34021,0
2008-10-21,6.6051,6.7321,6.6051,6.7049,39138,0
2008-10-22,6.6717,6.8455,6.6717,6.8119,43042,0
2008-10-23,6.7987,7.0788,6.7987,6.9123,70955,0
2008-10-24,6.5049,7.0585,6.2245,6.7919,69581,0
2008-10-27,6.7385,7.0854,6.7385,6.9385,38562,0
2008-10-28,6.9385,7.2323,6.9053,7.2323,159453,0
2008-10-29,7.0788,7.1858,6.8985,6.9716,74114,0
2008-10-30,7.0055,7.0321,6.8722,6.8785,17786,0
2008-10-31,6.8119,7.2058,6.7785,6.7785,24220,0
2008-11-03,6.805,6.8586,6.7049,6.7515,38422,0
2008-11-04,6.7987,6.8852,6.7987,6.8586,44181,0
2008-11-05,6.9123,7.0321,6.9053,7.0118,28511,0
2008-11-06,6.9716,7.1786,6.9716,7.1123,28855,0
2008-11-07,7.1123,7.172,7.0188,7.0585,39017,0
2008-11-10,7.0854,7.1989,7.0854,7.119,23681,0
2008-11-11,7.1324,7.1389,6.6785,6.9853,32459,0
2008-11-12,6.9652,6.9652,6.3783,6.632,49654,0
2008-11-13,6.4984,6.6717,6.3649,6.5383,86983,0
2008-11-14,6.5319,6.5319,6.4916,6.5049,28366,0
2008-11-17,6.458,6.485,6.3979,6.4184,48348,0
2008-11-18,6.4184,6.4248,6.3448,6.3649,45214,0
2008-11-19,6.3717,6.3717,6.1786,6.1786,39524,0
2008-11-20,6.1316,6.2182,5.9177,6.0247,75029,0
2008-11-21,6.0779,6.0779,6.0113,6.0382,33145,0
2008-11-24,5.9711,6.2786,5.9711,6.1647,33585,0
2008-11-25,6.2182,6.2583,6.1248,6.1712,42399,0
2008-11-26,6.1911,6.198,6.0916,6.1248,27301,0
2008-11-28,6.0916,6.1712,6.0043,6.1583,17275,0
2008-12-01,6.1712,6.1712,6.0715,6.0715,53106,0
2008-12-02,6.0715,6.1248,5.9844,6.0512,59735,0
2008-12-03,6.0177,6.0977,5.9844,6.0177,41940,0
2008-12-04,5.9914,6.0512,5.9113,5.9517,45619,0
2008-12-05,5.8715,5.9383,5.8577,5.9047,32181,0
2008-12-08,5.9711,5.9778,5.9113,5.9177,50352,0
2008-12-09,5.9047,5.9047,5.8109,5.8379,16554,0
2008-12-10,5.8379,5.8379,5.6774,5.7441,40251,0
2008-12-11,5.6909,5.7243,5.6108,5.6177,29570,0
2008-12-12,5.5111,5.5577,5.2975,5.5238,58758,0
2008-12-15,5.4908,5.5375,5.4175,5.4576,73068,0
2008-12-16,5.3974,5.5637,5.3909,5.4708,68511,0
2008-12-17,5.5313,5.7243,5.4773,5.6981,61319,0
2008-12-18,5.6909,5.8045,5.6844,5.738,58322,0
2008-12-19,5.791,5.9441,5.751,5.8577,95231,0
2008-12-22,5.8445,6.0043,5.8445,5.9383,70757,0
2008-12-23,5.9383,6.1116,5.8975,5.958,87448,0
2008-12-24,5.9517,6.0715,5.9517,6.0512,60702,0
2008-12-26,6.0779,6.198,6.0715,6.1911,68036,0
2008-12-29,6.1845,6.2786,6.1181,6.1647,109471,0
2008-12-30,6.1786,6.3045,6.1786,6.2786,112706,0
2008-12-31,6.2786,6.3448,6.2049,6.3448,143654,0
2009-01-02,6.3245,6.5718,6.3245,6.5718,72270,0
2009-01-05,6.5718,6.8785,6.5718,6.8383,69265,0
2009-01-06,6.8257,7.0188,6.8257,7.0118,58994,0
2009-01-07,7.0055,7.0389,6.9123,6.9123,108407,0
2009-01-08,6.9716,7.0923,6.9517,7.0585,59423,0
2009-01-09,7.0585,7.3257,7.0585,7.3059,54305,0
2009-01-12,7.3523,7.4059,7.3189,7.3722,57098,0
2009-01-13,7.4124,7.4124,7.2387,7.2457,70819,0
2009-01-14,7.2457,7.2787,7.0456,7.0456,37421,0
2009-01-15,7.0521,7.0521,6.9123,7.0188,35838,0
2009-01-16,7.0118,7.119,7.0118,7.1123,33740,0
2009-01-20,7.1123,7.119,7.0389,7.0456,43109,0
2009-01-21,7.0988,7.1123,7.0521,7.0657,44147,0
2009-01-22,7.0722,7.0722,6.9455,6.9788,43891,0
2009-01-23,6.9455,6.9592,6.9123,6.9253,42780,0
2009-01-26,6.9253,7.0188,6.9253,6.9853,31802,0
2009-01-27,6.9716,7.1254,6.9652,7.1254,96626,0
2009-01-28,7.1523,7.2526,7.0722,7.0854,95596,0
2009-01-29,7.0722,7.0722,7.0255,7.0456,51321,0
2009-01-30,7.0456,7.0923,7.0456,7.0722,25390,0
2009-02-02,7.0788,7.1324,7.0722,7.1254,32188,0
2009-02-03,7.0923,7.172,7.0923,7.119,50303,0
2009-02-04,7.1055,7.1389,7.0788,7.0854,62041,0
2009-02-05,7.0923,7.172,7.0722,7.119,79941,0
2009-02-06,7.119,7.2192,7.119,7.172,50049,0
2009-02-09,7.2058,7.2457,7.172,7.1921,47416,0
2009-02-10,7.2058,7.3189,7.2058,7.2922,87428,0
2009-02-11,7.2586,7.2856,7.2387,7.2659,24957,0
2009-02-12,7.2922,7.2922,7.2457,7.2856,13033,0
2009-02-13,7.2586,7.3523,7.2526,7.3523,21058,0
2009-02-17,7.332,7.332,7.119,7.119,36120,0
2009-02-18,7.1389,7.1389,6.9652,6.9919,79531,0
2009-02-19,6.9716,7.0585,6.9716,6.9716,27251,0
2009-02-20,6.9455,6.9455,6.7049,6.7719,99754,0
2009-02-23,6.8119,6.8383,6.5517,6.5785,65300,0
2009-02-24,6.5183,6.805,6.5183,6.7719,55826,0
2009-02-25,6.805,6.8518,6.7515,6.7719,77511,0
2009-02-26,6.7851,6.8653,6.7851,6.7919,57634,0
2009-02-27,6.7719,6.8518,6.7452,6.8383,73789,0
2009-03-02,6.7321,6.7515,6.6651,6.6785,61716,0
2009-03-03,6.6717,6.6916,6.632,6.632,14955,0
2009-03-04,6.6651,6.7515,6.645,6.7118,16333,0
2009-03-05,6.6717,6.7049,6.6717,6.6717,15611,0
2009-03-06,6.6385,6.7049,6.5785,6.5916,15504,0
2009-03-09,6.5183,6.6051,6.5183,6.5383,22343,0
2009-03-10,6.5785,6.632,6.5649,6.585,31651,0
2009-03-11,6.645,6.645,6.5785,6.5986,47672,0
2009-03-12,6.4984,6.5986,6.4984,6.5517,47296,0
2009-03-13,6.6518,6.6518,6.585,6.5986,18914,0
2009-03-16,6.5986,6.6248,6.5785,6.6248,55965,0
2009-03-17,6.5916,6.645,6.5785,6.6051,38543,0
2009-03-18,6.6051,6.6584,6.5718,6.6518,32741,0
2009-03-19,6.6717,6.7515,6.6717,6.7385,38750,0
2009-03-20,6.7785,6.7987,6.7452,6.7589,46676,0
2009-03-23,6.7719,6.8383,6.7589,6.7649,35747,0
2009-03-24,6.7785,6.7785,6.7049,6.7385,28193,0
2009-03-25,6.7385,6.7719,6.7118,6.7186,18262,0
2009-03-26,6.7515,6.7919,6.7186,6.7919,23054,0
2009-03-27,6.805,6.8318,6.7785,6.7785,44754,0
2009-03-30,6.7919,6.7919,6.7589,6.7589,12725,0
2009-03-31,6.7919,6.8586,6.7452,6.8257,29002,0
2009-04-01,6.8318,6.8785,6.7987,6.8785,25889,0
2009-04-02,6.9253,6.9853,6.8985,6.9385,51850,0
2009-04-03,6.9517,6.9853,6.9455,6.9716,28381,0
2009-04-06,6.9788,6.9788,6.8985,6.9455,53060,0
2009-04-07,6.9517,6.9853,6.9385,6.9517,50742,0
2009-04-08,6.892,6.9716,6.892,6.9517,47982,0
2009-04-09,6.9592,7.0456,6.9592,6.9592,16723,0
2009-04-13,6.9186,6.9592,6.8455,6.8653,25220,0
2009-04-14,6.8455,6.9053,6.8455,6.9053,23544,0
2009-04-15,6.8985,6.9517,6.8722,6.9517,29139,0
2009-04-16,6.9716,7.0188,6.9517,7.0055,19598,0
2009-04-17,7.0055,7.0988,6.9989,7.0788,65208,0
2009-04-20,7.0657,7.0657,7.0055,7.0585,20935,0
2009-04-21,7.0722,7.1389,7.0722,7.1389,16455,0
2009-04-22,7.1389,7.1921,7.0854,7.1055,36120,0
2009-04-23,7.1389,7.2254,7.1055,7.1858,34100,0
2009-04-24,7.1254,7.1858,7.1254,7.1587,66501,0
2009-04-27,7.1786,7.1858,7.1389,7.1389,33308,0
2009-04-28,7.0657,7.1523,7.0657,7.1523,73354,0
2009-04-29,7.1523,7.1858,7.1523,7.172,32662,0
2009-04-30,7.1921,7.2192,7.1786,7.1921,33454,0
2009-05-01,7.172,7.2922,7.1653,7.2787,67568,0
2009-05-04,7.2987,7.3722,7.2722,7.3722,91381,0
2009-05-05,7.3588,7.4059,7.3257,7.379,85612,0
2009-05-06,7.3861,7.459,7.3722,7.4322,61223,0
2009-05-07,7.4322,7.459,7.426,7.4322,57493,0
2009-05-08,7.459,7.4855,7.426,7.459,58231,0
2009-05-11,7.4855,7.4855,7.4391,7.4724,27080,0
2009-05-12,7.4724,7.5658,7.4724,7.5392,64253,0
2009-05-13,7.5124,7.5124,7.4187,7.4322,54768,0
2009-05-14,7.4124,7.4391,7.3588,7.426,46015,0
2009-05-15,7.3921,7.5124,7.3921,7.4992,58374,0
2009-05-18,7.5191,7.6061,7.5056,7.6061,18213,0
2009-05-19,7.6061,7.6061,7.5658,7.5726,29411,0
2009-05-20,7.5991,7.6594,7.5991,7.6525,43336,0
2009-05-21,7.6525,7.6923,7.6393,7.6525,80696,0
2009-05-22,7.6659,7.7327,7.6459,7.726,39670,0
2009-05-26,7.739,7.7723,7.6459,7.7661,60114,0
2009-05-27,7.7915,7.7915,7.6726,7.7661,77099,0
2009-05-28,7.7528,7.7528,7.6459,7.6792,57130,0
2009-05-29,7.6992,7.6992,7.6393,7.6862,32205,0
2009-06-01,7.7123,7.7327,7.6594,7.7062,33657,0
2009-06-02,7.8055,7.8601,7.7528,7.8601,79754,0
2009-06-03,7.8463,7.9268,7.7723,7.8523,85270,0
2009-06-04,7.8669,7.8669,7.7528,7.8265,55631,0
2009-06-05,7.8601,7.8601,7.8122,7.8122,39726,0
2009-06-08,7.8122,7.8122,7.6992,7.7062,51529,0
2009-06-09,7.7062,7.8265,7.6992,7.726,61375,0
2009-06-10,7.6923,7.7528,7.6525,7.6726,110466,0
2009-06-11,7.6263,7.6992,7.6188,7.6992,41016,0
2009-06-12,7.6726,7.7195,7.6124,7.6393,64222,0
2009-06-15,7.4655,7.6124,7.459,7.5324,74989,0
2009-06-16,7.5124,7.6061,7.5056,7.586,47397,0
2009-06-17,7.5991,7.6188,7.5392,7.5658,41152,0
2009-06-18,7.6263,7.6263,7.5594,7.5787,44191,0
2009-06-19,7.5594,7.6323,7.5324,7.6263,37668,0
2009-06-22,7.6393,7.6726,7.6061,7.6188,37390,0
2009-06-23,7.6323,7.6393,7.5658,7.5787,18094,0
2009-06-24,7.586,7.6393,7.5787,7.6393,30958,0
2009-06-25,7.6323,7.7062,7.5787,7.5926,52047,0
2009-06-26,7.5726,7.6393,7.5726,7.6393,26496,0
2009-06-29,7.6323,7.6862,7.6323,7.6862,10316,0
2009-06-30,7.6323,7.7062,7.6061,7.6323,20041,0
2009-07-01,7.6061,7.6992,7.6061,7.6726,47363,0
2009-07-02,7.5787,7.7327,7.4391,7.5926,41156,0
2009-07-06,7.6188,7.6862,7.5926,7.6393,82118,0
2009-07-07,7.6393,7.6792,7.5991,7.6393,22683,0
2009-07-08,7.6525,7.7123,7.6263,7.7123,62015,0
2009-07-09,7.726,7.7723,7.6792,7.7062,31630,0
2009-07-10,7.739,7.7723,7.7195,7.7723,19285,0
2009-07-13,7.7723,7.8327,7.746,7.8122,20194,0
2009-07-14,7.7597,7.8055,7.7062,7.7528,28724,0
2009-07-15,7.7993,7.8055,7.7661,7.7793,12892,0
2009-07-16,7.8394,7.8394,7.7723,7.8055,33859,0
2009-07-17,7.7793,7.886,7.7793,7.8187,26615,0
2009-07-20,7.8669,7.8669,7.8122,7.8601,21329,0
2009-07-21,7.8934,7.9268,7.8734,7.9057,34987,0
2009-07-22,7.9314,7.9519,7.9057,7.9456,34766,0
2009-07-23,7.9268,7.9867,7.8999,7.9456,41184,0
2009-07-24,7.9729,8.0071,7.939,8,30306,0
2009-07-27,8.0071,8.1132,8.0071,8.0849,63068,0
2009-07-28,8.0462,8.0525,8.0135,8.0389,22108,0
2009-07-29,8.0916,8.1132,8.072,8.1132,23381,0
2009-07-30,8.1665,8.181,8.0525,8.1482,64453,0
2009-07-31,8.1132,8.2057,8.1132,8.181,43922,0
2009-08-03,8.2057,8.2796,8.141,8.1547,24450,0
2009-08-04,8.2057,8.2057,8.1195,8.181,24358,0
2009-08-05,8.141,8.3144,8.141,8.266,39374,0
2009-08-06,8.3144,8.3144,8.1334,8.1868,23110,0
2009-08-07,8.1547,8.2874,8.1547,8.2588,22908,0
2009-08-10,8.3144,8.3144,8.238,8.294,39433,0
2009-08-11,8.3144,8.3144,8.2588,8.294,15674,0
2009-08-12,8.238,8.2518,8.2239,8.2304,7875,0
2009-08-13,8.2304,8.3011,8.174,8.1929,24957,0
2009-08-14,8.1929,8.238,8.1665,8.1993,23115,0
2009-08-17,8.2304,8.238,8.1334,8.2304,15327,0
2009-08-18,8.238,8.294,8.174,8.181,32591,0
2009-08-19,8.174,8.2518,8.174,8.2518,29819,0
2009-08-20,8.2518,8.2733,8.246,8.2733,23772,0
2009-08-21,8.246,8.3144,8.218,8.3144,43920,0
2009-08-24,8.2874,8.345,8.2874,8.3212,75375,0
2009-08-25,8.3595,8.3595,8.266,8.3212,23181,0
2009-08-26,8.3276,8.3705,8.3212,8.3522,28797,0
2009-08-27,8.3595,8.4205,8.345,8.4205,54220,0
2009-08-28,8.4205,8.4399,8.3845,8.4399,74207,0
2009-08-31,8.5071,8.5071,8.4205,8.4548,32018,0
2009-09-01,8.5513,8.5513,8.448,8.448,76610,0
2009-09-02,8.4625,8.5292,8.448,8.5071,46404,0
2009-09-03,8.5184,8.6141,8.5184,8.6141,31519,0
2009-09-04,8.6491,8.7473,8.6141,8.7325,36115,0
2009-09-08,8.7767,8.8506,8.7257,8.7473,75576,0
2009-09-09,8.7473,8.8143,8.7473,8.7547,39310,0
2009-09-10,8.7686,8.7962,8.7108,8.7473,32790,0
2009-09-11,8.7037,8.7037,8.6491,8.6899,26822,0
2009-09-14,8.6962,8.7879,8.6962,8.7831,40526,0
2009-09-15,8.684,8.8035,8.684,8.8035,80018,0
2009-09-16,8.809,8.8506,8.7399,8.809,87982,0
2009-09-17,8.7181,8.7962,8.7181,8.7831,55071,0
2009-09-18,8.8035,8.8384,8.762,8.8035,54702,0
2009-09-21,8.8564,8.8564,8.8283,8.8564,34773,0
2009-09-22,8.8929,8.9004,8.8711,8.8929,27015,0
2009-09-23,8.8929,8.9498,8.8506,8.8711,67550,0
2009-09-24,8.9004,8.9218,8.8442,8.8711,49311,0
2009-09-25,8.8788,8.9004,8.8788,8.8929,28364,0
2009-09-28,8.8929,8.9004,8.8506,8.8506,103872,0
2009-09-29,8.8788,8.8788,8.8283,8.8442,77724,0
2009-09-30,8.8711,8.8711,8.809,8.8321,42497,0
2009-10-01,8.9745,8.9745,8.7767,8.7767,71158,0
2009-10-02,8.7767,8.8143,8.6783,8.762,71929,0
2009-10-05,8.7547,8.8788,8.7547,8.8788,31622,0
2009-10-06,8.9004,8.9822,8.9004,8.9822,107828,0
2009-10-07,8.9822,9.0119,8.9498,9.0052,60414,0
2009-10-08,9.0052,9.0585,9.0052,9.053,26810,0
2009-10-09,9.053,9.0585,8.9434,8.9745,66119,0
2009-10-12,8.9144,8.9745,8.7879,8.809,48375,0
2009-10-13,8.762,8.8283,8.762,8.8283,40619,0
2009-10-14,8.8217,8.8217,8.5794,8.5867,45113,0
2009-10-15,8.3144,8.566,8.3081,8.5361,114841,0
2009-10-16,8.5432,8.6016,8.4548,8.5938,59450,0
2009-10-19,8.6088,8.6556,8.5732,8.6286,44996,0
2009-10-20,8.6658,8.7399,8.6658,8.7037,55424,0
2009-10-21,8.7037,8.7547,8.6709,8.7325,32270,0
2009-10-22,8.6962,8.7325,8.6709,8.6899,24933,0
2009-10-23,8.6602,8.7257,8.6556,8.7257,50035,0
2009-10-26,8.7962,8.809,8.6556,8.6709,80822,0
2009-10-27,8.6424,8.7181,8.6349,8.684,42421,0
2009-10-28,8.6783,8.6783,8.6088,8.6424,49948,0
2009-10-29,8.6088,8.6783,8.6088,8.6602,17528,0
2009-10-30,8.6286,8.6709,8.6016,8.6088,28931,0
2009-11-02,8.809,8.809,8.6141,8.6783,36446,0
2009-11-03,8.6215,8.6783,8.6215,8.6286,22612,0
2009-11-04,8.6783,8.7037,8.6556,8.6899,42955,0
2009-11-05,8.6424,8.6899,8.6424,8.6899,74949,0
2009-11-06,8.6088,8.6962,8.5938,8.6899,46039,0
2009-11-09,8.6709,8.684,8.6215,8.6491,67370,0
2009-11-10,8.6215,8.6215,8.5794,8.6088,28221,0
2009-11-11,8.6286,8.6286,8.5794,8.6016,37861,0
2009-11-12,8.5513,8.6286,8.4756,8.4756,32676,0
2009-11-13,8.4945,8.4945,8.448,8.4548,32009,0
2009-11-16,8.6556,8.7547,8.5732,8.5794,137391,0
2009-11-17,8.5867,8.5938,8.5361,8.5732,39428,0
2009-11-18,8.5867,8.5867,8.4058,8.4335,72200,0
2009-11-19,8.4269,8.4756,8.3984,8.4756,42777,0
2009-11-20,8.5005,8.5005,8.4693,8.4891,28751,0
2009-11-23,8.5292,8.5292,8.4693,8.5112,16413,0
2009-11-24,8.5361,8.5432,8.5246,8.5432,22763,0
2009-11-25,8.5587,8.6286,8.5432,8.6088,35860,0
2009-11-27,8.5587,8.6215,8.5361,8.6215,12605,0
2009-11-30,8.6783,8.6783,8.5732,8.5732,79767,0
2009-12-01,8.6424,8.6424,8.6016,8.6215,27898,0
2009-12-02,8.6016,8.6088,8.5071,8.5794,117247,0
2009-12-03,8.5732,8.6556,8.5732,8.6424,41184,0
2009-12-04,8.6141,8.6602,8.6016,8.6088,58019,0
2009-12-07,8.6349,8.6491,8.6016,8.6424,15456,0
2009-12-08,8.6491,8.6709,8.6016,8.6215,50370,0
2009-12-09,8.6088,8.6286,8.5938,8.5938,44711,0
2009-12-10,8.6349,8.7037,8.6349,8.6899,87251,0
2009-12-11,8.6602,8.6658,8.6215,8.6349,30735,0
2009-12-14,8.5938,8.6602,8.5732,8.5732,95899,0
2009-12-15,8.5732,8.6141,8.5361,8.5794,85429,0
2009-12-16,8.5587,8.5794,8.5292,8.5361,75603,0
2009-12-17,8.5361,8.5513,8.4756,8.5292,60213,0
2009-12-18,8.5071,8.5184,8.4693,8.4891,52462,0
2009-12-21,8.4891,8.5361,8.4756,8.5184,57603,0
2009-12-22,8.5292,8.5361,8.5112,8.5361,45106,0
2009-12-23,8.5513,8.6088,8.5292,8.5867,49536,0
2009-12-24,8.5587,8.5938,8.5513,8.5867,30227,0
2009-12-28,8.6016,8.6286,8.5867,8.5867,28989,0
2009-12-29,8.6286,8.6349,8.5938,8.6349,40204,0
2009-12-30,8.6286,8.6424,8.5732,8.6016,33141,0
2009-12-31,8.6556,8.6602,8.6016,8.6602,23856,0
2010-01-04,8.6424,8.7037,8.5432,8.6141,77026,0
2010-01-05,8.6602,8.6899,8.6141,8.6783,42483,0
2010-01-06,8.6899,8.7399,8.6783,8.7037,39315,0
2010-01-07,8.7325,8.7686,8.7108,8.7325,43390,0
2010-01-08,8.7879,8.7879,8.7473,8.7767,46444,0
2010-01-11,8.7962,8.8217,8.762,8.8143,42718,0
2010-01-12,8.8384,8.8384,8.7767,8.8217,51032,0
2010-01-13,8.7325,8.8143,8.7257,8.7686,55795,0
2010-01-14,8.809,8.809,8.7767,8.809,30206,0
2010-01-15,8.7686,8.7962,8.7547,8.7879,30186,0
2010-01-19,8.7325,8.8143,8.7108,8.762,40721,0
2010-01-20,8.7686,8.8035,8.7399,8.7962,27097,0
2010-01-21,8.7547,8.7962,8.6899,8.7108,113113,0
2010-01-22,8.7037,8.7399,8.6962,8.7037,31956,0
2010-01-25,8.6783,8.7473,8.6783,8.7473,49557,0
2010-01-26,8.7399,8.762,8.7037,8.7547,55959,0
2010-01-27,8.7257,8.7831,8.7257,8.7399,58773,0
2010-01-28,8.7547,8.7686,8.6962,8.6962,59490,0
2010-01-29,8.7037,8.7399,8.7037,8.7325,23470,0
2010-02-01,8.762,8.8283,8.7399,8.7547,53454,0
2010-02-02,8.7831,8.809,8.7831,8.7962,55378,0
2010-02-03,8.7767,8.8711,8.7767,8.8384,48209,0
2010-02-04,8.809,8.8638,8.809,8.8283,58977,0
2010-02-05,8.8384,8.8506,8.8035,8.8506,73583,0
2010-02-08,8.8564,8.9004,8.8384,8.8711,46253,0
2010-02-09,8.8638,8.9144,8.8638,8.9004,30581,0
2010-02-10,8.8864,8.8864,8.7962,8.7962,70511,0
2010-02-11,8.8506,8.8506,8.7879,8.8283,65661,0
2010-02-12,8.8506,8.8564,8.8143,8.8564,46737,0
2010-02-16,8.8711,8.8864,8.8217,8.8564,45446,0
2010-02-17,8.9087,8.9087,8.8384,8.8638,86979,0
2010-02-18,8.8442,8.9087,8.8442,8.8788,39833,0
2010-02-19,8.8711,8.8864,8.6962,8.6962,116062,0
2010-02-22,8.6709,8.6962,8.6286,8.6286,47718,0
2010-02-23,8.6286,8.684,8.6141,8.6286,48377,0
2010-02-24,8.6286,8.7473,8.6286,8.7399,50316,0
2010-02-25,8.7399,8.8283,8.7325,8.809,52048,0
2010-02-26,8.7767,8.8442,8.7767,8.8442,20421,0
2010-03-01,8.8506,8.9694,8.8506,8.9087,90622,0
2010-03-02,8.9358,8.9434,8.8217,8.8564,48010,0
2010-03-03,8.8711,8.9004,8.8711,8.8929,28863,0
2010-03-04,8.9087,8.9087,8.8711,8.8864,24222,0
2010-03-05,8.9218,8.9291,8.8788,8.9218,35514,0
2010-03-08,8.9087,8.9434,8.9004,8.9218,33751,0
2010-03-09,8.9291,8.9358,8.8864,8.8929,32685,0
2010-03-10,8.9004,9.0052,8.8929,8.9694,87949,0
2010-03-11,8.9498,8.9558,8.9218,8.9434,42816,0
2010-03-12,8.9745,8.9745,8.9144,8.9144,40600,0
2010-03-15,8.8864,8.9434,8.8864,8.9218,41422,0
2010-03-16,8.9434,8.9434,8.8864,8.9291,42770,0
2010-03-17,8.9558,8.9558,8.9004,8.9087,47241,0
2010-03-18,8.8788,8.9434,8.8384,8.9434,36464,0
2010-03-19,8.9694,8.9694,8.9218,8.9218,33859,0
2010-03-22,8.9291,8.9498,8.8638,8.8864,46847,0
2010-03-23,8.9218,8.9558,8.8864,8.9558,45121,0
2010-03-24,8.9615,8.9822,8.9218,8.9615,73790,0
2010-03-25,8.9358,8.9891,8.9004,8.9004,72813,0
2010-03-26,8.9358,8.9434,8.9087,8.9087,41323,0
2010-03-29,8.9358,8.9358,8.9144,8.9144,26135,0
2010-03-30,8.9358,8.9358,8.8711,8.8929,65277,0
2010-03-31,8.9004,8.9434,8.8711,8.9434,37311,0
2010-04-01,8.9615,9.0885,8.9615,9.0119,99818,0
2010-04-05,9.0585,9.0585,8.9934,9.0119,38631,0
2010-04-06,9.024,9.0885,9.0119,9.0462,31194,0
2010-04-07,9.0662,9.0662,9.0462,9.053,28386,0
2010-04-08,9.0662,9.0662,8.9144,8.9291,45858,0
2010-04-09,8.9615,8.9994,8.9615,8.9934,20651,0
2010-04-12,8.9934,9.0052,8.9745,9.0052,31889,0
2010-04-13,8.9891,8.9891,8.9558,8.9891,16704,0
2010-04-14,9.0052,9.0052,8.9558,8.9934,37701,0
2010-04-15,8.9694,8.9994,8.9498,8.9994,32099,0
2010-04-16,9.0175,9.0175,9.0052,9.0175,29520,0
2010-04-19,9.0318,9.0386,9.0119,9.0386,19484,0
2010-04-20,9.024,9.0585,9.024,9.0585,36443,0
2010-04-21,9.1007,9.1007,9.0585,9.0806,23151,0
2010-04-22,9.1085,9.1152,9.0662,9.1152,33125,0
2010-04-23,9.1212,9.1358,9.0999,9.1358,46180,0
2010-04-26,9.154,9.2056,9.0885,9.191,73130,0
2010-04-27,9.2056,9.4682,9.154,9.1843,51231,0
2010-04-28,9.1979,9.2201,9.1757,9.2201,49017,0
2010-04-29,9.2651,9.2651,9.2415,9.2572,27255,0
2010-04-30,9.2572,9.2816,9.2056,9.2651,39106,0
2010-05-03,9.3998,9.3998,9.2651,9.3132,63098,0
2010-05-04,9.3014,9.3259,9.2748,9.3259,43435,0
2010-05-05,9.3014,9.3259,9.2885,9.3201,31461,0
2010-05-06,9.3201,9.3259,9.2056,9.2269,31859,0
2010-05-07,9.2816,9.3014,9.2415,9.27,50205,0
2010-05-10,9.3329,9.3717,9.2491,9.2491,93899,0
2010-05-11,9.2201,9.2956,9.2201,9.2956,37542,0
2010-05-12,9.2748,9.3014,9.2491,9.2885,53761,0
2010-05-13,9.3132,9.3132,9.2748,9.3132,36652,0
2010-05-14,9.3094,9.3094,9.2572,9.3014,35224,0
2010-05-17,9.3094,9.3259,9.2269,9.2491,55661,0
2010-05-18,9.2572,9.2816,9.2491,9.2491,27198,0
2010-05-19,9.2491,9.2572,9.191,9.2572,26595,0
2010-05-20,9.1649,9.3329,9.1649,9.2816,32695,0
2010-05-21,9.2491,9.2885,9.2056,9.2816,47909,0
2010-05-24,9.2956,9.3132,9.2816,9.2956,54451,0
2010-05-25,9.2651,9.2748,9.2269,9.2491,39782,0
2010-05-26,9.2056,9.3403,9.2056,9.3259,69202,0
2010-05-27,9.3443,9.3581,9.3201,9.3403,70591,0
2010-05-28,9.3329,9.3511,9.3201,9.3403,20093,0
2010-06-01,9.386,9.386,9.3201,9.3649,55951,0
2010-06-02,9.3801,9.4077,9.3511,9.4077,36905,0
2010-06-03,9.4371,9.4371,9.3801,9.4146,36115,0
2010-06-04,9.3929,9.4077,9.3801,9.3929,55012,0
2010-06-07,9.4211,9.4211,9.3998,9.4077,44981,0
2010-06-08,9.4146,9.4291,9.3998,9.4211,30258,0
2010-06-09,9.4371,9.4371,9.3998,9.4291,30876,0
2010-06-10,9.4211,9.4371,9.3998,9.4291,30713,0
2010-06-11,9.386,9.3929,9.3443,9.3929,28810,0
2010-06-14,9.4077,9.4146,9.3717,9.4146,32884,0
2010-06-15,9.3929,9.4146,9.3717,9.4077,72009,0
2010-06-16,9.3649,9.386,9.3329,9.3403,41873,0
2010-06-17,9.3581,9.3581,9.3132,9.3403,39517,0
2010-06-18,9.3132,9.3801,9.3132,9.3801,69237,0
2010-06-21,9.386,9.386,9.3329,9.3403,30095,0
2010-06-22,9.3801,9.3801,9.3132,9.3201,32963,0
2010-06-23,9.3201,9.3403,9.3094,9.3201,43332,0
2010-06-24,9.3403,9.3443,9.3259,9.3443,33551,0
2010-06-25,9.3403,9.3581,9.3329,9.3329,28328,0
2010-06-28,9.3717,9.386,9.3443,9.386,27276,0
2010-06-29,9.3801,9.386,9.3511,9.3717,19866,0
2010-06-30,9.386,9.4077,9.3717,9.3998,44817,0
2010-07-01,9.4429,9.4429,9.3929,9.4371,50779,0
2010-07-02,9.4371,9.4509,9.4211,9.4371,38343,0
2010-07-06,9.4371,9.4682,9.4211,9.4642,17924,0
2010-07-07,9.4682,9.4752,9.4642,9.4682,26045,0
2010-07-08,9.4851,9.519,9.4752,9.519,42939,0
2010-07-09,9.524,9.538,9.4931,9.4931,57436,0
2010-07-12,9.501,9.53,9.4931,9.53,48539,0
2010-07-13,9.519,9.546,9.501,9.506,28721,0
2010-07-14,9.538,9.567,9.506,9.553,34234,0
2010-07-15,9.519,9.588,9.519,9.588,41943,0
2010-07-16,9.61,9.655,9.602,9.655,35487,0
2010-07-19,9.66,9.66,9.602,9.623,52329,0
2010-07-20,9.626,9.739,9.626,9.726,58705,0
2010-07-21,9.713,9.739,9.674,9.739,76111,0
2010-07-22,9.726,9.762,9.7,9.7,53911,0
2010-07-23,9.713,9.739,9.713,9.739,21781,0
2010-07-26,9.7,9.776,9.694,9.694,71905,0
2010-07-27,9.713,9.713,9.655,9.674,46639,0
2010-07-28,9.667,9.754,9.66,9.754,27251,0
2010-07-29,9.793,9.829,9.747,9.776,33893,0
2010-07-30,9.7,9.786,9.681,9.7,67975,0
2010-08-02,9.793,9.842,9.739,9.829,37088,0
2010-08-03,9.793,9.849,9.754,9.849,63028,0
2010-08-04,9.881,9.929,9.873,9.916,58573,0
2010-08-05,9.916,9.942,9.9,9.9,30892,0
2010-08-06,9.873,10.006,9.873,10.006,20658,0
2010-08-09,10.048,10.048,10,10.023,32892,0
2010-08-10,9.964,10.035,9.946,10.035,83550,0
2010-08-11,10.035,10.035,9.972,10.029,58196,0
2010-08-12,9.964,10,9.942,9.972,49389,0
2010-08-13,10,10,9.942,9.985,22473,0
2010-08-16,10.006,10.006,9.952,10,23152,0
2010-08-17,10,10.023,9.972,10.006,38005,0
2010-08-18,10.014,10.014,9.972,9.985,24837,0
2010-08-19,9.985,9.992,9.958,9.985,25111,0
2010-08-20,9.992,10.014,9.942,10.014,22859,0
2010-08-23,9.929,10.006,9.929,10,39838,0
2010-08-24,10,10.029,10,10.029,23061,0
2010-08-25,10.041,10.07,10.041,10.07,21099,0
2010-08-26,10.035,10.114,10.035,10.114,43957,0
2010-08-27,10.154,10.154,10.07,10.114,65329,0
2010-08-30,10.084,10.178,10.084,10.161,39379,0
2010-08-31,10.196,10.202,10.143,10.179,41985,0
2010-09-01,10.323,10.323,10.035,10.054,83881,0
2010-09-02,10.035,10.091,10.006,10.035,65698,0
2010-09-03,10.07,10.076,9.922,9.958,52622,0
2010-09-07,9.964,10.041,9.964,10.029,51456,0
2010-09-08,10.023,10.084,9.992,10.054,32809,0
2010-09-09,10.062,10.114,10.041,10.114,34341,0
2010-09-10,10.108,10.141,10.054,10.062,59952,0
2010-09-13,10.048,10.048,9.964,10.023,62946,0
2010-09-14,10.023,10.041,9.977,9.977,42719,0
2010-09-15,9.972,9.992,9.776,9.801,59294,0
2010-09-16,9.829,9.873,9.781,9.835,53055,0
2010-09-17,9.808,9.873,9.808,9.873,61111,0
2010-09-20,9.867,9.922,9.867,9.873,50773,0
2010-09-21,9.908,9.936,9.867,9.929,52621,0
2010-09-22,9.958,9.977,9.936,9.972,43649,0
2010-09-23,9.985,9.992,9.972,9.992,42695,0
2010-09-24,10.006,10.023,9.936,9.964,28270,0
2010-09-27,9.946,9.992,9.946,9.992,35372,0
2010-09-28,9.992,10.014,9.942,9.992,65556,0
2010-09-29,9.992,10,9.908,9.964,70267,0
2010-09-30,9.948,9.98,9.875,9.923,82154,0
2010-10-01,9.942,9.972,9.922,9.972,48820,0
2010-10-04,9.946,9.992,9.908,9.964,54210,0
2010-10-05,9.946,9.977,9.889,9.946,47072,0
2010-10-06,9.942,9.942,9.867,9.922,49534,0
2010-10-07,9.916,9.929,9.897,9.897,51225,0
2010-10-08,9.916,9.922,9.897,9.897,43516,0
2010-10-11,9.908,9.922,9.856,9.897,56287,0
2010-10-12,9.867,9.929,9.862,9.929,61203,0
2010-10-13,9.889,9.908,9.849,9.889,53579,0
2010-10-14,9.862,9.9,9.849,9.873,42439,0
2010-10-15,9.842,9.856,9.815,9.829,26750,0
2010-10-18,9.815,9.835,9.747,9.781,61997,0
2010-10-19,9.793,9.793,9.747,9.786,42220,0
2010-10-20,9.801,9.835,9.776,9.835,44817,0
2010-10-21,9.7,9.856,9.7,9.842,59869,0
2010-10-22,9.842,9.856,9.754,9.754,59548,0
2010-10-25,9.776,9.808,9.768,9.793,28830,0
2010-10-26,9.801,9.856,9.776,9.849,30650,0
2010-10-27,9.856,9.881,9.835,9.849,53386,0
2010-10-28,9.849,9.862,9.808,9.856,80848,0
2010-10-29,9.843,9.892,9.835,9.876,40315,0
2010-11-01,9.958,9.958,9.829,9.889,36206,0
2010-11-02,9.897,9.936,9.867,9.936,21217,0
2010-11-03,9.936,10,9.922,10,32050,0
2010-11-04,9.992,10.006,9.977,10.006,43982,0
2010-11-05,9.985,10.035,9.972,10.029,59009,0
2010-11-08,10.023,10.023,9.922,9.952,49341,0
2010-11-09,9.952,9.952,9.823,9.829,53495,0
2010-11-10,9.808,9.808,9.4931,9.513,98464,0
2010-11-11,9.4931,9.4931,9.0961,9.1699,154935,0
2010-11-12,9.1007,9.2415,9.0462,9.1699,69927,0
2010-11-15,9.1757,9.1757,8.9087,8.9291,136605,0
2010-11-16,8.8864,8.9558,8.6141,8.9498,249089,0
2010-11-17,8.9694,9.191,8.9558,9.1589,83798,0
2010-11-18,9.2651,9.2651,9.0119,9.1979,119956,0
2010-11-19,9.1358,9.2491,9.1358,9.2491,65645,0
2010-11-22,9.2269,9.3801,9.2122,9.3801,106810,0
2010-11-23,9.3403,9.3929,9.3403,9.3511,46357,0
2010-11-24,9.3717,9.3998,9.3511,9.3511,44061,0
2010-11-26,9.3511,9.4812,9.3511,9.4812,19881,0
2010-11-29,9.4682,9.634,9.4682,9.634,65807,0
2010-11-30,9.647,9.701,9.594,9.654,80376,0
2010-12-01,9.936,9.936,9.4429,9.53,56650,0
2010-12-02,9.524,9.524,9.3329,9.3717,62563,0
2010-12-03,9.3929,9.53,9.3929,9.4211,38086,0
2010-12-06,9.4371,9.4851,9.2885,9.3581,60397,0
2010-12-07,9.3329,9.3403,9.0386,9.0662,85705,0
2010-12-08,9.0585,9.0585,8.9558,8.9694,55010,0
2010-12-09,8.9615,8.9994,8.8788,8.9994,91479,0
2010-12-10,8.9087,8.9291,8.8384,8.9087,82369,0
2010-12-13,8.8506,8.8506,8.7108,8.7767,62938,0
2010-12-14,8.762,8.7686,8.5732,8.6286,129739,0
2010-12-15,8.6016,8.7325,8.5361,8.7257,166650,0
2010-12-16,8.684,8.9386,8.684,8.9309,95411,0
2010-12-17,8.9358,8.9822,8.8864,8.9434,66696,0
2010-12-20,8.9498,8.9615,8.5361,8.7181,164125,0
2010-12-21,8.6899,8.6899,8.5071,8.5184,98447,0
2010-12-22,8.5112,8.809,8.4945,8.7547,112197,0
2010-12-23,8.7547,8.7547,8.6556,8.6709,65666,0
2010-12-27,8.6783,8.7686,8.6286,8.7181,63430,0
2010-12-28,8.7037,8.7181,8.6424,8.6709,73848,0
2010-12-29,8.6746,8.7455,8.5956,8.7455,77670,0
2010-12-30,8.7084,8.833,8.681,8.8143,68752,0
2010-12-31,8.8412,8.9144,8.8293,8.9078,41980,0
2011-01-03,8.9087,8.9087,8.8035,8.8321,54837,0
2011-01-04,8.8506,8.8864,8.8506,8.8711,42183,0
2011-01-05,8.8638,8.8711,8.8217,8.8442,37680,0
2011-01-06,8.8442,8.8864,8.8143,8.8384,70606,0
2011-01-07,8.8217,8.8442,8.7879,8.7962,37329,0
2011-01-10,8.7767,8.8143,8.7399,8.762,79323,0
2011-01-11,8.7399,8.7399,8.6709,8.7399,34908,0
2011-01-12,8.6424,8.6899,8.5513,8.5732,71753,0
2011-01-13,8.5361,8.5587,8.3764,8.4205,103367,0
2011-01-14,8.3764,8.3764,8.1268,8.2518,245287,0
2011-01-18,8.238,8.238,8.1063,8.1868,235587,0
2011-01-19,8.2215,8.2215,8.0817,8.1903,143790,0
2011-01-20,8.2057,8.4058,8.181,8.4058,134860,0
2011-01-21,8.4058,8.6088,8.4058,8.5292,102631,0
2011-01-24,8.5867,8.6215,8.5513,8.6088,92551,0
2011-01-25,8.5732,8.6141,8.5513,8.5938,92559,0
2011-01-26,8.5794,8.6424,8.5794,8.6088,50596,0
2011-01-27,8.6016,8.6349,8.566,8.6215,66391,0
2011-01-28,8.6215,8.6215,8.5184,8.5732,76130,0
2011-01-31,8.5486,8.6233,8.521,8.616,92499,0
2011-02-01,8.6016,8.6602,8.5867,8.6491,49431,0
2011-02-02,8.6286,8.6658,8.6215,8.6349,41817,0
2011-02-03,8.6709,8.6709,8.6286,8.6556,60128,0
2011-02-04,8.6349,8.6556,8.5867,8.6286,51009,0
2011-02-07,8.6349,8.6658,8.5732,8.5732,45377,0
2011-02-08,8.5246,8.6349,8.5246,8.566,28103,0
2011-02-09,8.566,8.6088,8.5292,8.566,32472,0
2011-02-10,8.5504,8.5938,8.5061,8.5867,42718,0
2011-02-11,8.5292,8.6141,8.5292,8.5361,42783,0
2011-02-14,8.5246,8.5361,8.4891,8.4891,23134,0
2011-02-15,8.3913,8.4891,8.3705,8.3705,110562,0
2011-02-16,8.3705,8.5071,8.3653,8.4891,100857,0
2011-02-18,8.6491,8.6709,8.6141,8.6491,50841,0
2011-02-22,8.5938,8.5938,8.5112,8.5513,74735,0
2011-02-23,8.5184,8.6286,8.5112,8.5732,46813,0
2011-02-24,8.6088,8.6286,8.5794,8.5794,39899,0
2011-02-25,8.6016,8.6215,8.566,8.5867,22198,0
2011-02-28,8.6105,8.6367,8.5669,8.6025,64967,0
2011-03-01,8.6658,8.6658,8.5921,8.6491,42695,0
2011-03-02,8.6491,8.7191,8.6424,8.7037,48420,0
2011-03-03,8.7257,8.7257,8.6424,8.6424,59828,0
2011-03-04,8.6491,8.7037,8.6349,8.684,77441,0
2011-03-07,8.6792,8.684,8.6491,8.6658,53221,0
2011-03-08,8.6658,8.7483,8.6658,8.7117,43223,0
2011-03-09,8.7037,8.7037,8.6556,8.6556,41346,0
2011-03-10,8.6783,8.6783,8.6002,8.6078,22437,0
2011-03-11,8.5938,8.6556,8.5938,8.6215,21313,0
2011-03-14,8.5867,8.6899,8.5867,8.6899,34777,0
2011-03-15,8.6491,8.6971,8.6349,8.6899,44426,0
2011-03-16,8.6899,8.7257,8.6491,8.6556,27716,0
2011-03-17,8.6866,8.7455,8.6621,8.7371,24928,0
2011-03-18,8.7556,8.7629,8.7325,8.7556,20208,0
2011-03-21,8.7556,8.7898,8.7325,8.7408,26355,0
2011-03-22,8.7483,8.7629,8.6971,8.7325,34656,0
2011-03-23,8.7556,8.7703,8.7257,8.7556,35284,0
2011-03-24,8.7776,8.7841,8.7408,8.7629,40555,0
2011-03-25,8.7841,8.8043,8.7703,8.7841,13732,0
2011-03-28,8.7841,8.8237,8.7408,8.7556,55404,0
2011-03-29,8.7703,8.7776,8.7408,8.7483,30485,0
2011-03-30,8.7556,8.7629,8.7117,8.7325,23164,0
2011-03-31,8.7272,8.7509,8.7191,8.7436,18896,0
2011-04-01,8.7785,8.8107,8.7483,8.7629,37314,0
2011-04-04,8.7898,8.7971,8.7483,8.7971,15707,0
2011-04-05,8.8263,8.8263,8.7924,8.8063,37195,0
2011-04-06,8.8162,8.8293,8.7971,8.8162,17369,0
2011-04-07,8.8263,8.8564,8.8263,8.8564,28503,0
2011-04-08,8.8403,8.8664,8.8293,8.8293,28629,0
2011-04-11,8.8591,8.8591,8.7785,8.7785,18715,0
2011-04-12,8.8063,8.8063,8.7362,8.7362,39347,0
2011-04-13,8.7483,8.7629,8.6962,8.6962,27581,0
2011-04-14,8.6962,8.7117,8.6709,8.6899,16065,0
2011-04-15,8.684,8.6962,8.6783,8.6962,15229,0
2011-04-18,8.6783,8.7408,8.6783,8.7191,41919,0
2011-04-19,8.7257,8.7971,8.7257,8.7556,24474,0
2011-04-20,8.8043,8.8162,8.7785,8.7898,36950,0
2011-04-21,8.8162,8.8664,8.8162,8.8591,43865,0
2011-04-25,8.8591,8.8591,8.8043,8.8043,32723,0
2011-04-26,8.8376,8.8422,8.8007,8.8199,31031,0
2011-04-27,8.8403,8.874,8.8237,8.8591,32794,0
2011-04-28,8.8591,8.8817,8.8403,8.8817,20674,0
2011-04-29,8.8564,8.9104,8.8497,8.9034,20676,0
2011-05-02,8.9104,9.03,8.9042,9.0155,45883,0
2011-05-03,9.0376,9.1221,9.03,9.1152,42157,0
2011-05-04,9.1104,9.1104,8.9498,9.0137,71513,0
2011-05-05,8.9586,9.0442,8.9248,8.9586,50259,0
2011-05-06,8.9694,9.0052,8.9498,9.0052,18850,0
2011-05-09,9.0052,9.0137,8.9957,9.0137,17913,0
2011-05-10,9.0137,9.118,8.9994,9.118,68493,0
2011-05-11,9.1085,9.1221,9.0729,9.0797,38098,0
2011-05-12,9.118,9.157,9.0836,9.1251,26645,0
2011-05-13,9.1385,9.157,9.1036,9.152,17877,0
2011-05-16,9.1442,9.1689,9.118,9.1329,44157,0
2011-05-17,9.118,9.152,9.1104,9.1329,35875,0
2011-05-18,9.1104,9.1689,9.1036,9.157,28358,0
2011-05-19,9.157,9.1815,9.118,9.1442,45126,0
2011-05-20,9.155,9.155,9.1007,9.1152,40914,0
2011-05-23,9.1442,9.1689,9.1385,9.1689,30497,0
2011-05-24,9.1689,9.269,9.1689,9.2415,40040,0
2011-05-25,9.2112,9.2956,9.1815,9.1815,47281,0
2011-05-26,9.1815,9.3094,9.1815,9.2956,42016,0
2011-05-27,9.2995,9.324,9.2995,9.3074,18541,0
2011-05-31,9.3104,9.3501,9.3104,9.3309,22036,0
2011-06-01,9.3737,9.4539,9.3339,9.3339,46909,0
2011-06-02,9.386,9.3929,9.3123,9.3171,42855,0
2011-06-03,9.3383,9.3383,9.3074,9.3074,35085,0
2011-06-06,9.3123,9.3639,9.3123,9.3433,21737,0
2011-06-07,9.3413,9.391,9.3357,9.3413,40563,0
2011-06-08,9.3472,9.3619,9.3094,9.3094,44433,0
2011-06-09,9.3413,9.3472,9.2651,9.2904,39144,0
2011-06-10,9.2796,9.2995,9.266,9.266,48363,0
2011-06-13,9.266,9.3171,9.266,9.2796,48111,0
2011-06-14,9.3171,9.3171,9.266,9.2855,19008,0
2011-06-15,9.2855,9.2923,9.2612,9.2612,36782,0
2011-06-16,9.2904,9.3094,9.2709,9.3094,19603,0
2011-06-17,9.324,9.3639,9.2855,9.3433,22419,0
2011-06-20,9.3433,9.3801,9.3433,9.3717,18090,0
2011-06-21,9.3929,9.4301,9.386,9.4077,22292,0
2011-06-22,9.4211,9.4772,9.3319,9.3433,76794,0
2011-06-23,9.3171,9.3501,9.2796,9.3433,78525,0
2011-06-24,9.3771,9.3771,9.3289,9.3551,25860,0
2011-06-27,9.3571,9.3717,9.2923,9.3074,30746,0
2011-06-28,9.324,9.3639,9.2729,9.2729,61499,0
2011-06-29,9.3074,9.3074,9.2008,9.2385,62920,0
2011-06-30,9.2462,9.269,9.1699,9.2082,62005,0
2011-07-01,9.2709,9.2709,9.2047,9.2335,42481,0
2011-07-05,9.2229,9.3142,9.2229,9.3142,38705,0
2011-07-06,9.3161,9.3698,9.3094,9.3413,38913,0
2011-07-07,9.3269,9.4037,9.3269,9.3747,33309,0
2011-07-08,9.3531,9.4037,9.3531,9.389,16056,0
2011-07-11,9.3413,9.4201,9.3413,9.4127,29851,0
2011-07-12,9.383,9.4107,9.3747,9.4037,42524,0
2011-07-13,9.4127,9.4351,9.3619,9.3619,22993,0
2011-07-14,9.3771,9.4057,9.3688,9.3968,23773,0
2011-07-15,9.391,9.4057,9.3771,9.391,41255,0
2011-07-18,9.391,9.3968,9.3289,9.3289,33370,0
2011-07-19,9.3698,9.3698,9.3161,9.3481,40453,0
2011-07-20,9.3472,9.4057,9.3472,9.4057,19218,0
2011-07-21,9.4271,9.501,9.3968,9.4682,40086,0
2011-07-22,9.4812,9.4921,9.4682,9.4742,27471,0
2011-07-25,9.4429,9.4812,9.4271,9.4429,20724,0
2011-07-26,9.3094,9.4077,9.3044,9.3094,46109,0
2011-07-27,9.3211,9.3289,9.2192,9.2572,34666,0
2011-07-28,9.2826,9.2826,9.2037,9.2335,34642,0
2011-07-29,9.2259,9.2719,9.0709,9.195,18675,0
2011-08-01,9.3161,9.3289,9.2415,9.2757,11792,0
2011-08-02,9.2767,9.3639,9.2767,9.3491,27146,0
2011-08-03,9.3142,9.501,9.3142,9.4559,31802,0
2011-08-04,9.4822,9.511,9.3561,9.3629,41466,0
2011-08-05,9.3599,9.383,9.2738,9.3094,31683,0
2011-08-08,9.2738,9.2738,8.9635,9.029,59818,0
2011-08-09,8.9765,9.0952,8.9078,9.0501,53982,0
2011-08-10,8.9635,9.2229,8.9635,9.2017,33710,0
2011-08-11,9.2102,9.3014,9.195,9.2632,24544,0
2011-08-12,9.3014,9.3948,9.2946,9.3948,18509,0
2011-08-15,9.4812,9.57,9.4812,9.555,35855,0
2011-08-16,9.57,9.57,9.531,9.57,45861,0
2011-08-17,9.57,9.632,9.57,9.626,39443,0
2011-08-18,9.57,9.6,9.4812,9.547,41320,0
2011-08-19,9.531,9.62,9.531,9.563,25880,0
2011-08-22,9.6,9.626,9.525,9.592,28715,0
2011-08-23,9.607,9.68,9.4251,9.4341,95521,0
2011-08-24,9.4632,9.531,9.4251,9.531,28089,0
2011-08-25,9.52,9.555,9.4851,9.555,34086,0
2011-08-26,9.544,9.552,9.523,9.527,12787,0
2011-08-29,9.584,9.632,9.57,9.57,24590,0
2011-08-30,9.607,9.66,9.6,9.66,18605,0
2011-08-31,9.701,9.709,9.68,9.709,35377,0
2011-09-01,9.708,9.741,9.701,9.727,28766,0
2011-09-02,9.71,9.781,9.701,9.722,23424,0
2011-09-06,9.728,9.75,9.562,9.562,81895,0
2011-09-07,9.626,9.646,9.554,9.613,41432,0
2011-09-08,9.568,9.626,9.568,9.582,39073,0
2011-09-09,9.58,9.629,9.58,9.596,24085,0
2011-09-12,9.596,9.677,9.573,9.677,14238,0
2011-09-13,9.72,9.738,9.651,9.726,24982,0
2011-09-14,9.747,9.763,9.713,9.72,18579,0
2011-09-15,9.738,9.738,9.677,9.677,61608,0
2011-09-16,9.699,9.713,9.651,9.677,24854,0
2011-09-19,9.699,9.72,9.686,9.713,13101,0
2011-09-20,9.738,9.769,9.713,9.731,35635,0
2011-09-21,9.754,9.795,9.754,9.763,30303,0
2011-09-22,9.763,9.763,9.713,9.726,29296,0
2011-09-23,9.784,9.799,9.728,9.784,25349,0
2011-09-26,9.795,9.81,9.754,9.776,30851,0
2011-09-27,9.804,9.853,9.781,9.832,38431,0
2011-09-28,9.781,9.859,9.747,9.818,86513,0
2011-09-29,9.832,9.887,9.81,9.887,25933,0
2011-09-30,9.912,9.98,9.904,9.966,30769,0
2011-10-03,10.034,10.034,9.973,10.011,40557,0
2011-10-04,10.025,10.031,9.876,9.904,44682,0
2011-10-05,9.926,10.002,9.911,9.978,47343,0
2011-10-06,9.993,10.002,9.919,9.986,30293,0
2011-10-07,9.972,10.025,9.964,10.001,34837,0
2011-10-10,10.001,10.058,10.001,10.043,39573,0
2011-10-11,10.043,10.058,10.008,10.038,36891,0
2011-10-12,10.081,10.107,10.038,10.101,61547,0
2011-10-13,10.134,10.179,10.101,10.175,44319,0
2011-10-14,10.179,10.196,10.155,10.175,34569,0
2011-10-17,10.175,10.179,10.089,10.089,43465,0
2011-10-18,10.066,10.113,10.043,10.074,14497,0
2011-10-19,10.126,10.141,10.074,10.134,52492,0
2011-10-20,10.121,10.17,10.031,10.031,62472,0
2011-10-21,10.045,10.096,10.045,10.068,33227,0
2011-10-24,10.066,10.126,9.964,9.985,53065,0
2011-10-25,9.955,9.999,9.931,9.962,42522,0
2011-10-26,10.058,10.095,10.001,10.001,40724,0
2011-10-27,10.074,10.095,10.008,10.031,31187,0
2011-10-28,10.033,10.053,9.986,9.986,23681,0
2011-10-31,9.973,10.042,9.941,9.941,67079,0
2011-11-01,9.948,10.014,9.923,9.983,51207,0
2011-11-02,10.038,10.058,9.985,9.985,55826,0
2011-11-03,9.99,10.065,9.983,9.99,70162,0
2011-11-04,10.007,10.052,10.007,10.039,36952,0
2011-11-07,10.075,10.165,10.059,10.165,81867,0
2011-11-08,10.213,10.264,10.165,10.213,57551,0
2011-11-09,10.197,10.22,10.156,10.156,40038,0
2011-11-10,10.22,10.317,10.089,10.095,46881,0
2011-11-11,10.177,10.213,10.144,10.172,31233,0
2011-11-14,10.177,10.182,10.144,10.151,19489,0
2011-11-15,10.165,10.182,10.128,10.172,28604,0
2011-11-16,10.182,10.278,10.182,10.278,25438,0
2011-11-17,10.264,10.323,10.264,10.323,31968,0
2011-11-18,10.328,10.363,10.328,10.363,27934,0
2011-11-21,10.367,10.367,10.349,10.363,23824,0
2011-11-22,10.363,10.363,10.328,10.363,29734,0
2011-11-23,10.367,10.367,10.294,10.328,32217,0
2011-11-25,10.301,10.348,10.301,10.348,9533,0
2011-11-28,10.389,10.389,10.31,10.363,33649,0
2011-11-29,10.367,10.396,10.341,10.396,27973,0
2011-11-30,10.411,10.455,10.381,10.411,35632,0
2011-12-01,10.416,10.485,10.396,10.396,45282,0
2011-12-02,10.411,10.485,10.411,10.485,33059,0
2011-12-05,10.516,10.524,10.453,10.524,35230,0
2011-12-06,10.481,10.552,10.465,10.552,33187,0
2011-12-07,10.564,10.584,10.538,10.578,21133,0
2011-12-08,10.584,10.584,10.578,10.584,27937,0
2011-12-09,10.579,10.593,10.572,10.593,40052,0
2011-12-12,10.593,10.646,10.572,10.579,30888,0
2011-12-13,10.646,10.646,10.568,10.579,33535,0
2011-12-14,10.601,10.669,10.568,10.638,21905,0
2011-12-15,10.678,10.678,10.601,10.601,25683,0
2011-12-16,10.643,10.649,10.629,10.649,22858,0
2011-12-19,10.638,10.638,10.579,10.617,53228,0
2011-12-20,10.617,10.623,10.579,10.601,42664,0
2011-12-21,10.617,10.769,10.617,10.761,60714,0
2011-12-22,10.795,10.851,10.782,10.814,40373,0
2011-12-23,10.827,10.88,10.813,10.88,27598,0
2011-12-27,10.925,10.945,10.895,10.91,53007,0
2011-12-28,10.925,10.976,10.917,10.917,36797,0
2011-12-29,10.925,11.003,10.925,10.938,34534,0
2011-12-30,10.998,11.011,10.985,11.005,49222,0
2012-01-03,11.042,11.042,10.917,10.917,48624,0
2012-01-04,10.874,10.938,10.798,10.893,65238,0
2012-01-05,10.917,10.917,10.786,10.813,54908,0
2012-01-06,10.804,10.804,10.759,10.786,75260,0
2012-01-09,10.78,10.786,10.689,10.743,91571,0
2012-01-10,10.774,10.786,10.614,10.649,69410,0
2012-01-11,10.722,10.724,10.63,10.722,65023,0
2012-01-12,10.722,10.787,10.714,10.731,51124,0
2012-01-13,10.767,10.82,10.743,10.82,64311,0
2012-01-17,10.872,10.884,10.783,10.872,90777,0
2012-01-18,10.866,10.874,10.813,10.849,59938,0
2012-01-19,10.844,10.886,10.827,10.886,53264,0
2012-01-20,10.866,10.88,10.793,10.836,37263,0
2012-01-23,10.844,10.945,10.786,10.945,61105,0
2012-01-24,10.893,10.938,10.849,10.893,54529,0
2012-01-25,10.901,10.909,10.857,10.88,58612,0
2012-01-26,10.901,10.945,10.893,10.938,48006,0
2012-01-27,11.058,11.09,10.985,11.074,109991,0
2012-01-30,11.07,11.13,11.042,11.124,36057,0
2012-01-31,11.126,11.187,11.126,11.157,100495,0
2012-02-01,11.214,11.271,11.145,11.208,90579,0
2012-02-02,11.201,11.233,11.168,11.184,58890,0
2012-02-03,11.216,11.23,11.156,11.179,56950,0
2012-02-06,11.179,11.204,11.141,11.171,80293,0
2012-02-07,11.184,11.184,11.129,11.168,44341,0
2012-02-08,11.175,11.189,11.129,11.175,63080,0
2012-02-09,11.189,11.221,11.189,11.221,30479,0
2012-02-10,11.23,11.492,11.23,11.446,59482,0
2012-02-13,11.452,11.506,11.384,11.418,43028,0
2012-02-14,11.418,11.418,11.236,11.321,51896,0
2012-02-15,11.314,11.371,11.282,11.371,60702,0
2012-02-16,11.391,11.391,11.306,11.321,66911,0
2012-02-17,11.335,11.384,11.259,11.321,61149,0
2012-02-21,11.327,11.418,11.306,11.306,75884,0
2012-02-22,11.224,11.266,11.082,11.09,84350,0
2012-02-23,11.09,11.105,11.009,11.016,46312,0
2012-02-24,11.041,11.137,11.027,11.137,32058,0
2012-02-27,11.12,11.186,11.12,11.165,54973,0
2012-02-28,11.186,11.204,11.148,11.204,41320,0
2012-02-29,11.203,11.244,11.17,11.244,40709,0
2012-03-01,11.251,11.306,11.251,11.266,37502,0
2012-03-02,11.302,11.348,11.279,11.311,36314,0
2012-03-05,11.333,11.333,11.189,11.189,38918,0
2012-03-06,11.194,11.227,11.194,11.221,26285,0
2012-03-07,11.248,11.348,11.248,11.34,30259,0
2012-03-08,11.402,11.402,11.333,11.354,45994,0
2012-03-09,11.389,11.396,11.279,11.288,31962,0
2012-03-12,11.326,11.326,11.257,11.288,31042,0
2012-03-13,11.242,11.294,11.221,11.257,27971,0
2012-03-14,11.227,11.227,10.899,10.98,112343,0
2012-03-15,10.974,10.974,10.708,10.708,101648,0
2012-03-16,10.45,10.566,10.229,10.413,244592,0
2012-03-19,10.303,10.527,10.295,10.505,47308,0
2012-03-20,10.428,10.616,10.428,10.533,80823,0
2012-03-21,10.566,10.678,10.56,10.623,15937,0
2012-03-22,10.631,10.66,10.56,10.566,44120,0
2012-03-23,10.57,10.596,10.536,10.555,26948,0
2012-03-26,10.547,10.566,10.482,10.482,63967,0
2012-03-27,10.466,10.579,10.413,10.533,79451,0
2012-03-28,10.533,10.645,10.533,10.637,61552,0
2012-03-29,10.669,10.686,10.637,10.645,44079,0
2012-03-30,10.623,10.687,10.623,10.631,27937,0
2012-04-02,10.652,10.693,10.579,10.623,61700,0
2012-04-03,10.627,10.682,10.596,10.635,62955,0
2012-04-04,10.63,10.65,10.571,10.598,23196,0
2012-04-05,10.59,10.644,10.59,10.644,20877,0
2012-04-09,10.697,10.829,10.697,10.829,62005,0
2012-04-10,10.822,10.889,10.813,10.875,52176,0
2012-04-11,10.882,10.919,10.813,10.829,23683,0
2012-04-12,10.838,10.851,10.775,10.829,31770,0
2012-04-13,10.798,10.822,10.72,10.759,58752,0
2012-04-16,10.724,10.822,10.724,10.813,29499,0
2012-04-17,10.824,10.855,10.8,10.824,39232,0
2012-04-18,10.851,10.912,10.822,10.912,24958,0
2012-04-19,10.94,10.955,10.875,10.919,51265,0
2012-04-20,10.95,10.95,10.824,10.846,53012,0
2012-04-23,10.829,10.934,10.829,10.926,35304,0
2012-04-24,10.903,10.94,10.869,10.903,56721,0
2012-04-25,10.934,10.934,10.896,10.912,37502,0
2012-04-26,10.94,10.978,10.926,10.971,32671,0
2012-04-27,10.959,10.975,10.93,10.967,34833,0
2012-04-30,10.971,10.978,10.954,10.963,20813,0
2012-05-01,10.983,11.014,10.983,10.983,42024,0
2012-05-02,11.011,11.026,10.992,11.026,48093,0
2012-05-03,11.036,11.081,11.021,11.057,46010,0
2012-05-04,11.073,11.148,11.065,11.148,47684,0
2012-05-07,11.141,11.148,11.12,11.12,51026,0
2012-05-08,11.157,11.206,11.113,11.206,49986,0
2012-05-09,11.206,11.212,11.187,11.212,72164,0
2012-05-10,11.215,11.223,11.19,11.19,39182,0
2012-05-11,11.199,11.276,11.199,11.269,56180,0
2012-05-14,11.285,11.285,11.231,11.26,32293,0
2012-05-15,11.26,11.285,11.26,11.285,70552,0
2012-05-16,11.3,11.36,11.3,11.36,55947,0
2012-05-17,11.36,11.414,11.309,11.346,62154,0
2012-05-18,11.352,11.352,11.206,11.231,35359,0
2012-05-21,11.247,11.247,11.18,11.239,30888,0
2012-05-22,11.218,11.239,11.18,11.225,23508,0
2012-05-23,11.231,11.346,11.231,11.346,21704,0
2012-05-24,11.414,11.459,11.388,11.459,14537,0
2012-05-25,11.459,11.504,11.292,11.339,55487,0
2012-05-29,11.324,11.36,11.218,11.218,35773,0
2012-05-30,11.247,11.309,11.231,11.269,29861,0
2012-05-31,11.251,11.306,11.236,11.29,35027,0
2012-06-01,11.298,11.399,11.283,11.35,37981,0
2012-06-04,11.324,11.367,11.247,11.292,35727,0
2012-06-05,11.279,11.355,11.279,11.355,41930,0
2012-06-06,11.355,11.363,11.294,11.326,24353,0
2012-06-07,11.302,11.355,11.287,11.302,32204,0
2012-06-08,11.345,11.399,11.29,11.329,27588,0
2012-06-11,11.329,11.329,11.29,11.29,12074,0
2012-06-12,11.345,11.345,11.197,11.197,21008,0
2012-06-13,11.223,11.366,11.223,11.366,22724,0
2012-06-14,11.366,11.366,11.229,11.259,37195,0
2012-06-15,11.236,11.236,11.077,11.154,98011,0
2012-06-18,11.124,11.197,11.102,11.17,73667,0
2012-06-19,11.154,11.229,11.154,11.19,19852,0
2012-06-20,11.162,11.21,11.138,11.203,53706,0
2012-06-21,11.223,11.223,11.162,11.197,33595,0
2012-06-22,11.207,11.213,11.172,11.187,25370,0
2012-06-25,11.186,11.186,11.146,11.146,12670,0
2012-06-26,11.146,11.154,11.117,11.124,55021,0
2012-06-27,11.117,11.162,11.109,11.154,31325,0
2012-06-28,11.154,11.17,11.146,11.162,32355,0
2012-06-29,11.17,11.215,11.17,11.215,31513,0
2012-07-02,11.244,11.298,11.229,11.283,41959,0
2012-07-03,11.306,11.336,11.306,11.322,20492,0
2012-07-05,11.334,11.363,11.287,11.302,23471,0
2012-07-06,11.302,11.384,11.302,11.384,28837,0
2012-07-09,11.418,11.454,11.341,11.425,36880,0
2012-07-10,11.463,11.48,11.425,11.472,45901,0
2012-07-11,11.441,11.516,11.41,11.425,39028,0
2012-07-12,11.425,11.433,11.37,11.37,47268,0
2012-07-13,11.363,11.425,11.363,11.384,79484,0
2012-07-16,11.391,11.433,11.341,11.341,69762,0
2012-07-17,11.397,11.494,11.334,11.48,70419,0
2012-07-18,11.516,11.531,11.48,11.531,33240,0
2012-07-19,11.555,11.563,11.516,11.555,44047,0
2012-07-20,11.574,11.603,11.563,11.603,40748,0
2012-07-23,11.574,11.595,11.539,11.563,71250,0
2012-07-24,11.563,11.612,11.539,11.595,51856,0
2012-07-25,11.619,11.692,11.619,11.692,45186,0
2012-07-26,11.692,11.743,11.677,11.743,56950,0
2012-07-27,11.765,11.765,11.714,11.757,35776,0
2012-07-30,11.825,11.825,11.669,11.757,35481,0
2012-07-31,11.803,11.803,11.765,11.803,38995,0
2012-08-01,11.757,11.803,11.58,11.748,66968,0
2012-08-02,11.773,11.773,11.714,11.748,48743,0
2012-08-03,11.817,11.876,11.699,11.757,48281,0
2012-08-06,11.803,11.803,11.727,11.803,54581,0
2012-08-07,11.817,11.848,11.692,11.692,39081,0
2012-08-08,11.757,11.765,11.677,11.677,23974,0
2012-08-09,11.692,11.708,11.555,11.58,42663,0
2012-08-10,11.619,11.722,11.568,11.692,46330,0
2012-08-13,11.726,11.742,11.45,11.526,124334,0
2012-08-14,11.551,11.608,11.491,11.599,54166,0
2012-08-15,11.608,11.655,11.584,11.608,39580,0
2012-08-16,11.655,11.726,11.584,11.689,106807,0
2012-08-17,11.719,11.719,11.584,11.696,43727,0
2012-08-20,11.696,11.696,11.616,11.674,43797,0
2012-08-21,11.63,11.705,11.599,11.655,45282,0
2012-08-22,11.655,11.655,11.399,11.436,66348,0
2012-08-23,11.436,11.526,11.429,11.429,80384,0
2012-08-24,11.443,11.45,11.394,11.45,65512,0
2012-08-27,11.45,11.477,11.414,11.429,86132,0
2012-08-28,11.491,11.491,11.406,11.483,45088,0
2012-08-29,11.505,11.599,11.505,11.56,39076,0
2012-08-30,11.599,11.616,11.505,11.599,62019,0
2012-08-31,11.639,11.682,11.599,11.682,40969,0
2012-09-04,11.719,11.726,11.658,11.713,42575,0
2012-09-05,11.713,11.742,11.682,11.742,57235,0
2012-09-06,11.726,11.829,11.726,11.823,46581,0
2012-09-07,11.845,11.92,11.823,11.858,48951,0
2012-09-10,11.823,11.881,11.777,11.881,36314,0
2012-09-11,11.881,11.904,11.845,11.881,30671,0
2012-09-12,11.88,11.924,11.774,11.782,30617,0
2012-09-13,11.774,11.88,11.767,11.767,34620,0
2012-09-14,11.767,11.805,11.759,11.759,19458,0
2012-09-17,11.71,11.751,11.678,11.693,56567,0
2012-09-18,11.729,11.805,11.693,11.796,36447,0
2012-09-19,11.782,11.827,11.751,11.751,38372,0
2012-09-20,11.693,11.849,11.693,11.729,40665,0
2012-09-21,11.774,11.827,11.745,11.827,37042,0
2012-09-24,11.864,11.88,11.796,11.827,42315,0
2012-09-25,11.91,11.939,11.849,11.939,65036,0
2012-09-26,11.939,11.982,11.939,11.975,40503,0
2012-09-27,11.997,12.027,11.947,12.027,54717,0
2012-09-28,12.013,12.146,12.013,12.116,90444,0
2012-10-01,12.124,12.228,12.116,12.176,52433,0
2012-10-02,12.236,12.265,12.176,12.176,51265,0
2012-10-03,12.22,12.296,12.176,12.296,42535,0
2012-10-04,12.302,12.329,12.129,12.129,63810,0
2012-10-05,12.129,12.22,12.116,12.161,41956,0
2012-10-08,12.243,12.272,12.146,12.236,49692,0
2012-10-09,12.19,12.236,12.108,12.176,42542,0
2012-10-10,12.197,12.31,12.138,12.243,41030,0
2012-10-11,12.3,12.3,12.247,12.3,60489,0
2012-10-12,12.351,12.393,12.323,12.328,34262,0
2012-10-15,12.328,12.36,12.263,12.3,38768,0
2012-10-16,12.263,12.269,12.135,12.158,36714,0
2012-10-17,12.24,12.278,12.181,12.247,20161,0
2012-10-18,12.3,12.3,12.201,12.255,21147,0
2012-10-19,12.208,12.341,12.208,12.341,40065,0
2012-10-22,12.36,12.36,12.201,12.293,47834,0
2012-10-23,12.293,12.333,12.278,12.333,33676,0
2012-10-24,12.308,12.384,12.278,12.36,43024,0
2012-10-25,12.333,12.393,12.333,12.341,33545,0
2012-10-26,12.316,12.454,12.316,12.375,28212,0
2012-10-31,12.435,12.439,12.3,12.375,41245,0
2012-11-01,12.407,12.53,12.4,12.454,52641,0
2012-11-02,12.454,12.493,12.181,12.24,46359,0
2012-11-05,12.173,12.201,12.039,12.201,74048,0
2012-11-06,12.135,12.193,12.084,12.121,35139,0
2012-11-07,12.173,12.462,12.149,12.462,53390,0
2012-11-08,12.462,12.696,12.375,12.696,41403,0
2012-11-09,12.67,12.678,12.544,12.586,59674,0
2012-11-12,12.577,12.663,12.577,12.641,43982,0
2012-11-13,12.574,12.675,12.515,12.675,39240,0
2012-11-14,12.685,12.694,12.549,12.574,29650,0
2012-11-15,12.619,12.627,12.411,12.528,68817,0
2012-11-16,12.476,12.597,12.389,12.389,81279,0
2012-11-19,12.49,12.639,12.49,12.639,40150,0
2012-11-20,12.646,12.685,12.59,12.632,60771,0
2012-11-21,12.627,12.668,12.597,12.66,40636,0
2012-11-23,12.685,12.709,12.619,12.66,9866,0
2012-11-26,12.724,12.738,12.59,12.652,42618,0
2012-11-27,12.685,12.709,12.646,12.694,25012,0
2012-11-28,12.685,12.701,12.66,12.701,29126,0
2012-11-29,12.701,12.709,12.675,12.701,30876,0
2012-11-30,12.652,12.694,12.549,12.632,34023,0
2012-12-03,12.557,12.66,12.467,12.467,60861,0
2012-12-04,12.467,12.482,12.362,12.371,55474,0
2012-12-05,12.355,12.476,12.355,12.45,34627,0
2012-12-06,12.397,12.45,12.33,12.337,37094,0
2012-12-07,12.337,12.362,12.064,12.137,148280,0
2012-12-10,12.129,12.145,11.973,11.982,157362,0
2012-12-11,11.952,12.079,11.952,12.018,77166,0
2012-12-12,11.945,12.064,11.945,11.989,45341,0
2012-12-13,11.982,11.989,11.881,11.914,77828,0
2012-12-14,11.907,11.928,11.719,11.755,76147,0
2012-12-17,11.77,11.77,11.576,11.615,84817,0
2012-12-18,11.557,11.742,11.549,11.576,90734,0
2012-12-19,11.576,11.77,11.576,11.742,78439,0
2012-12-20,11.733,11.853,11.733,11.793,50600,0
2012-12-21,11.801,11.888,11.793,11.847,53457,0
2012-12-24,11.861,11.914,11.847,11.898,30832,0
2012-12-26,11.937,11.937,11.853,11.868,78031,0
2012-12-27,11.888,11.921,11.704,11.763,61882,0
2012-12-28,11.786,11.84,11.695,11.755,54915,0
2012-12-31,11.793,11.793,11.688,11.726,59984,0
2013-01-02,11.77,12.003,11.77,11.995,67959,0
2013-01-03,12.04,12.137,12.04,12.129,48956,0
2013-01-04,12.176,12.197,12.129,12.197,23218,0
2013-01-07,12.212,12.296,12.197,12.296,36464,0
2013-01-08,12.319,12.425,12.311,12.403,38873,0
2013-01-09,12.458,12.458,12.403,12.458,34752,0
2013-01-10,12.476,12.523,12.389,12.523,54080,0
2013-01-11,12.571,12.58,12.48,12.561,52665,0
2013-01-14,12.561,12.595,12.495,12.495,26896,0
2013-01-15,12.463,12.527,12.439,12.488,49083,0
2013-01-16,12.488,12.538,12.367,12.488,62841,0
2013-01-17,12.512,12.571,12.495,12.53,50347,0
2013-01-18,12.538,12.58,12.512,12.58,25984,0
2013-01-22,12.58,12.63,12.561,12.624,47646,0
2013-01-23,12.63,12.682,12.601,12.682,37733,0
2013-01-24,12.692,12.707,12.637,12.682,65896,0
2013-01-25,12.617,12.637,12.589,12.63,71483,0
2013-01-28,12.65,12.65,12.53,12.63,65465,0
2013-01-29,12.52,12.637,12.488,12.512,76822,0
2013-01-30,12.555,12.555,12.435,12.495,62706,0
2013-01-31,12.527,12.561,12.48,12.555,32153,0
2013-02-01,12.65,12.65,12.473,12.527,51786,0
2013-02-04,12.48,12.538,12.455,12.488,27548,0
2013-02-05,12.538,12.538,12.435,12.435,23550,0
2013-02-06,12.435,12.617,12.435,12.617,36639,0
2013-02-07,12.63,12.643,12.463,12.58,45110,0
2013-02-08,12.48,12.512,12.323,12.375,78068,0
2013-02-11,12.415,12.415,12.307,12.307,42303,0
2013-02-12,12.341,12.385,12.307,12.375,28459,0
2013-02-13,12.405,12.405,12.282,12.338,31801,0
2013-02-14,12.266,12.266,12.161,12.212,40611,0
2013-02-15,12.22,12.22,12.114,12.145,23378,0
2013-02-19,12.145,12.145,12.072,12.114,83401,0
2013-02-20,12.128,12.128,12.009,12.017,52005,0
2013-02-21,12.009,12.107,11.993,12.062,41127,0
2013-02-22,12.078,12.123,12.048,12.123,29922,0
2013-02-25,12.1,12.123,12.024,12.04,22558,0
2013-02-26,12.078,12.1,12.024,12.1,27940,0
2013-02-27,12.114,12.128,12.04,12.1,19292,0
2013-02-28,12.128,12.128,12.048,12.072,18646,0
2013-03-01,12.114,12.145,12.048,12.114,35674,0
2013-03-04,12.085,12.107,12.024,12.085,62329,0
2013-03-05,12.114,12.114,12.001,12.017,49006,0
2013-03-06,12.093,12.093,12.009,12.062,70084,0
2013-03-07,12.055,12.062,11.993,12.017,44904,0
2013-03-08,11.979,11.979,11.737,11.766,54068,0
2013-03-11,11.766,11.766,11.617,11.617,82253,0
2013-03-12,11.617,11.659,11.551,11.551,57321,0
2013-03-13,11.538,11.548,11.414,11.421,88945,0
2013-03-14,11.406,11.421,11.189,11.215,120992,0
2013-03-15,11.189,11.189,10.791,11.152,246756,0
2013-03-18,11.121,11.46,11.121,11.443,123168,0
2013-03-19,11.451,11.53,11.342,11.508,64403,0
2013-03-20,11.516,11.637,11.516,11.637,25732,0
2013-03-21,11.673,11.742,11.581,11.628,73091,0
2013-03-22,11.696,11.696,11.605,11.637,55341,0
2013-03-25,11.628,11.654,11.53,11.628,63931,0
2013-03-26,11.615,11.658,11.575,11.62,59469,0
2013-03-27,11.654,11.654,11.568,11.654,47067,0
2013-03-28,11.589,11.673,11.555,11.628,83942,0
2013-04-01,11.605,11.658,11.589,11.637,27660,0
2013-04-02,11.637,11.714,11.589,11.696,33541,0
2013-04-03,11.665,11.682,11.555,11.665,49659,0
2013-04-04,11.673,11.696,11.62,11.673,33315,0
2013-04-05,11.682,11.788,11.658,11.714,28313,0
2013-04-08,11.689,11.689,11.605,11.628,65786,0
2013-04-09,11.628,11.673,11.615,11.673,22493,0
2013-04-10,11.637,11.72,11.628,11.72,58114,0
2013-04-11,11.725,11.725,11.661,11.712,25749,0
2013-04-12,11.732,11.732,11.686,11.718,12997,0
2013-04-15,11.754,11.754,11.702,11.732,20490,0
2013-04-16,11.725,11.725,11.693,11.693,35462,0
2013-04-17,11.712,11.754,11.686,11.725,29006,0
2013-04-18,11.718,11.793,11.718,11.754,40941,0
2013-04-19,11.793,11.81,11.718,11.777,24933,0
2013-04-22,11.77,11.801,11.74,11.74,18730,0
2013-04-23,11.81,11.841,11.786,11.841,28428,0
2013-04-24,11.81,11.841,11.81,11.832,19564,0
2013-04-25,11.81,11.841,11.762,11.81,42140,0
2013-04-26,11.841,11.848,11.793,11.832,28950,0
2013-04-29,11.841,11.924,11.81,11.917,42010,0
2013-04-30,11.924,11.962,11.91,11.955,35192,0
2013-05-01,12,12.008,11.962,12,21239,0
2013-05-02,12.015,12.084,12.008,12.077,35142,0
2013-05-03,12.106,12.106,12.008,12.008,42871,0
2013-05-06,12.038,12.114,11.962,11.984,36775,0
2013-05-07,12,12.015,11.955,12.015,33983,0
2013-05-08,12.038,12.038,11.917,12.038,29859,0
2013-05-09,12.093,12.114,12.031,12.093,40353,0
2013-05-10,12.054,12.122,12.038,12.093,53275,0
2013-05-13,12.043,12.082,11.896,11.905,53411,0
2013-05-14,11.873,11.936,11.851,11.886,34481,0
2013-05-15,11.851,11.886,11.749,11.749,54469,0
2013-05-16,11.749,11.813,11.743,11.79,35204,0
2013-05-17,11.828,11.896,11.828,11.896,18082,0
2013-05-20,11.921,11.936,11.881,11.928,25907,0
2013-05-21,11.928,11.928,11.865,11.914,26302,0
2013-05-22,11.936,11.959,11.914,11.944,28651,0
2013-05-23,11.966,11.973,11.905,11.959,30647,0
2013-05-24,11.921,11.966,11.896,11.896,36802,0
2013-05-28,11.896,11.921,11.766,11.821,53087,0
2013-05-29,11.796,11.796,11.546,11.614,68314,0
2013-05-30,11.554,11.637,11.458,11.458,82425,0
2013-05-31,11.459,11.501,11.237,11.321,68150,0
2013-06-03,11.249,11.315,11.05,11.124,106693,0
2013-06-04,11.116,11.192,11.05,11.171,72671,0
2013-06-05,11.138,11.242,11.116,11.207,91733,0
2013-06-06,11.258,11.323,11.199,11.282,58085,0
2013-06-07,11.315,11.346,11.219,11.29,83320,0
2013-06-10,11.323,11.323,11.05,11.05,98945,0
2013-06-11,10.907,11.019,10.724,10.884,182885,0
2013-06-12,10.857,10.867,10.506,10.557,207845,0
2013-06-13,10.557,10.625,10.385,10.572,123352,0
2013-06-14,10.6,10.716,10.572,10.716,116495,0
2013-06-17,10.708,10.75,10.656,10.716,117883,0
2013-06-18,10.647,10.699,10.6,10.675,46636,0
2013-06-19,10.633,10.64,10.488,10.585,151386,0
2013-06-20,10.497,10.506,10.333,10.409,80437,0
2013-06-21,10.402,10.464,10.251,10.325,103215,0
2013-06-24,10.117,10.155,9.941,10.055,151241,0
2013-06-25,10.081,10.09,9.878,10.064,110086,0
2013-06-26,10.096,10.439,10.096,10.409,134772,0
2013-06-27,10.402,10.647,10.402,10.625,78397,0
2013-06-28,10.529,10.656,10.455,10.625,63831,0
2013-07-01,10.585,10.716,10.572,10.665,63015,0
2013-07-02,10.691,10.691,10.557,10.578,30101,0
2013-07-03,10.497,10.515,10.385,10.431,24249,0
2013-07-05,10.369,10.369,10.183,10.226,27416,0
2013-07-08,10.256,10.305,10.2,10.251,68569,0
2013-07-09,10.264,10.28,10.162,10.235,123753,0
2013-07-10,10.192,10.2,10.081,10.096,60517,0
2013-07-11,10.197,10.319,10.18,10.255,48572,0
2013-07-12,10.206,10.277,10.114,10.153,72623,0
2013-07-15,10.18,10.18,10.038,10.07,112294,0
2013-07-16,10.094,10.128,10.038,10.107,56098,0
2013-07-17,10.107,10.18,10.086,10.161,74041,0
2013-07-18,10.153,10.169,10.053,10.078,103836,0
2013-07-19,10.023,10.031,9.898,9.944,189185,0
2013-07-22,9.937,9.937,9.65,9.804,163529,0
2013-07-23,9.726,9.949,9.719,9.944,220959,0
2013-07-24,9.949,9.949,9.749,9.767,88312,0
2013-07-25,9.65,9.774,9.571,9.587,186500,0
2013-07-26,9.596,9.711,9.563,9.68,63727,0
2013-07-29,9.626,9.821,9.626,9.774,167213,0
2013-07-30,9.711,9.852,9.65,9.852,257969,0
2013-07-31,9.804,9.804,9.641,9.758,253447,0
2013-08-01,9.836,9.836,9.604,9.688,158429,0
2013-08-02,9.65,9.781,9.65,9.688,62213,0
2013-08-05,9.702,9.719,9.537,9.537,128870,0
2013-08-06,9.546,9.596,9.4509,9.516,110469,0
2013-08-07,9.4832,9.546,9.4702,9.537,56783,0
2013-08-08,9.508,9.578,9.4642,9.528,62238,0
2013-08-09,9.508,9.546,9.4792,9.528,74059,0
2013-08-12,9.501,9.546,9.4702,9.4921,89198,0
2013-08-13,9.4822,9.534,9.4469,9.4469,149757,0
2013-08-14,9.4822,9.513,9.4559,9.513,66324,0
2013-08-15,9.4981,9.4981,9.4469,9.4822,107293,0
2013-08-16,9.4682,9.4901,9.4211,9.4469,88527,0
2013-08-19,9.4211,9.4559,9.3717,9.4047,136486,0
2013-08-20,9.388,9.718,9.381,9.602,213851,0
2013-08-21,9.585,9.71,9.526,9.526,114314,0
2013-08-22,9.568,9.804,9.568,9.773,50211,0
2013-08-23,9.718,9.786,9.655,9.724,98060,0
2013-08-26,9.678,9.836,9.678,9.804,97670,0
2013-08-27,9.773,9.82,9.701,9.738,126853,0
2013-08-28,9.78,9.828,9.738,9.738,163139,0
2013-08-29,9.78,9.804,9.544,9.585,244791,0
2013-08-30,9.631,9.631,9.544,9.625,23236,0
2013-09-03,9.653,9.685,9.608,9.628,35568,0
2013-09-04,9.608,9.722,9.582,9.66,69611,0
2013-09-05,9.653,9.66,9.566,9.628,40271,0
2013-09-06,9.636,9.73,9.608,9.653,64856,0
2013-09-09,9.678,9.795,9.663,9.678,68579,0
2013-09-10,9.628,9.685,9.608,9.608,82195,0
2013-09-11,9.678,9.678,9.526,9.552,100698,0
2013-09-12,9.4941,9.645,9.4722,9.524,178808,0
2013-09-13,9.531,9.591,9.4941,9.4941,62798,0
2013-09-16,9.549,9.66,9.503,9.591,86380,0
2013-09-17,9.549,9.764,9.549,9.73,126338,0
2013-09-18,9.708,10.024,9.708,10.014,105816,0
2013-09-19,10.046,10.053,9.949,9.972,54763,0
2013-09-20,9.997,10.088,9.956,9.988,66174,0
2013-09-23,9.964,10.088,9.964,10.053,56723,0
2013-09-24,10.123,10.123,10.005,10.088,64706,0
2013-09-25,10.096,10.102,10.053,10.072,33545,0
2013-09-26,10.102,10.117,10.062,10.102,50329,0
2013-09-27,10.108,10.108,9.956,9.972,40832,0
2013-09-30,9.956,10.046,9.956,10.032,41721,0
2013-10-01,10.053,10.053,10.014,10.053,25405,0
2013-10-02,9.988,10.088,9.988,10.088,25442,0
2013-10-03,10.072,10.072,9.937,9.956,33695,0
2013-10-04,9.956,9.979,9.864,9.864,30632,0
2013-10-07,9.873,9.898,9.81,9.827,38854,0
2013-10-08,9.827,9.843,9.764,9.784,50841,0
2013-10-09,9.843,9.843,9.793,9.81,28731,0
2013-10-10,9.803,9.944,9.755,9.793,58693,0
2013-10-11,9.799,9.832,9.761,9.799,18651,0
2013-10-14,9.761,9.783,9.681,9.681,32426,0
2013-10-15,9.665,9.769,9.619,9.65,77458,0
2013-10-16,9.665,9.742,9.665,9.726,35754,0
2013-10-17,9.721,9.978,9.721,9.971,52549,0
2013-10-18,10.022,10.044,9.943,9.955,70081,0
2013-10-21,10.004,10.038,9.897,9.971,53146,0
2013-10-22,10.044,10.044,9.955,9.962,75206,0
2013-10-23,9.887,10.061,9.887,10.061,85789,0
2013-10-24,10.013,10.087,9.936,10.03,65567,0
2013-10-25,10.044,10.061,9.962,10.022,41244,0
2013-10-28,10.071,10.116,10.044,10.071,64760,0
2013-10-29,10.116,10.139,10.061,10.087,63293,0
2013-10-30,10.087,10.101,10.071,10.078,49377,0
2013-10-31,10.101,10.101,10.044,10.053,61321,0
2013-11-01,10.095,10.095,9.91,9.91,95638,0
2013-11-04,9.919,9.986,9.919,9.962,52776,0
2013-11-05,9.962,10.038,9.936,10.022,77703,0
2013-11-06,10.044,10.101,10.004,10.038,57395,0
2013-11-07,10.053,10.095,10.038,10.038,39695,0
2013-11-08,10.03,10.03,9.955,9.978,64928,0
2013-11-11,9.971,10.004,9.948,9.986,27963,0
2013-11-12,9.936,9.986,9.887,9.887,70901,0
2013-11-13,9.853,9.894,9.829,9.884,64658,0
2013-11-14,9.894,9.917,9.837,9.853,33785,0
2013-11-15,9.846,9.894,9.804,9.867,58675,0
2013-11-18,9.867,9.875,9.846,9.86,26207,0
2013-11-19,9.86,9.86,9.813,9.837,37151,0
2013-11-20,9.795,9.875,9.795,9.837,84334,0
2013-11-21,9.822,9.875,9.795,9.853,37581,0
2013-11-22,9.837,9.908,9.804,9.875,95839,0
2013-11-25,9.837,9.86,9.781,9.781,62356,0
2013-11-26,9.773,9.837,9.748,9.748,114074,0
2013-11-27,9.738,9.804,9.73,9.781,69313,0
2013-11-29,9.766,9.804,9.766,9.804,23219,0
2013-12-02,9.748,9.781,9.723,9.723,58473,0
2013-12-03,9.717,9.723,9.669,9.717,77864,0
2013-12-04,9.686,9.748,9.669,9.723,90968,0
2013-12-05,9.676,9.73,9.616,9.616,78855,0
2013-12-06,9.628,9.669,9.608,9.623,63174,0
2013-12-09,9.59,9.653,9.59,9.623,83604,0
2013-12-10,9.628,9.669,9.623,9.628,89472,0
2013-12-11,9.626,9.665,9.576,9.585,125708,0
2013-12-12,9.569,9.633,9.561,9.612,134944,0
2013-12-13,9.633,9.665,9.612,9.619,110321,0
2013-12-16,9.603,9.657,9.594,9.641,124415,0
2013-12-17,9.641,9.784,9.641,9.734,221874,0
2013-12-18,9.713,9.809,9.705,9.744,161323,0
2013-12-19,9.721,9.939,9.721,9.931,142335,0
2013-12-20,9.905,10,9.905,9.982,155433,0
2013-12-23,10.018,10.145,10.008,10.106,161711,0
2013-12-24,10.122,10.137,9.982,10.05,53308,0
2013-12-26,10.035,10.075,9.991,9.991,80099,0
2013-12-27,9.958,10.008,9.945,9.974,126000,0
2013-12-30,9.982,10.008,9.939,9.991,96958,0
2013-12-31,9.944,9.982,9.914,9.974,158830,0
2014-01-02,9.974,10.084,9.974,10.075,93018,0
2014-01-03,10.122,10.199,10.093,10.199,105626,0
2014-01-06,10.227,10.374,10.199,10.374,103187,0
2014-01-07,10.44,10.474,10.33,10.367,92629,0
2014-01-08,10.401,10.401,10.251,10.258,51234,0
2014-01-09,10.291,10.3,10.161,10.182,78327,0
2014-01-10,10.227,10.337,10.208,10.318,67741,0
2014-01-13,10.357,10.371,10.32,10.34,44380,0
2014-01-14,10.333,10.365,10.313,10.333,41462,0
2014-01-15,10.313,10.365,10.303,10.325,63807,0
2014-01-16,10.303,10.357,10.294,10.325,37495,0
2014-01-17,10.365,10.411,10.349,10.387,79312,0
2014-01-21,10.435,10.487,10.371,10.404,120008,0
2014-01-22,10.445,10.496,10.427,10.496,111485,0
2014-01-23,10.514,10.587,10.487,10.565,38321,0
2014-01-24,10.572,10.587,10.418,10.461,81049,0
2014-01-27,10.479,10.505,10.427,10.496,51241,0
2014-01-28,10.471,10.524,10.445,10.524,50331,0
2014-01-29,10.514,10.551,10.471,10.487,50988,0
2014-01-30,10.551,10.551,10.479,10.514,30515,0
2014-01-31,10.505,10.566,10.505,10.535,97194,0
2014-02-03,10.579,10.579,10.479,10.524,83524,0
2014-02-04,10.524,10.544,10.471,10.479,56196,0
2014-02-05,10.445,10.487,10.427,10.479,48048,0
2014-02-06,10.479,10.505,10.427,10.427,42008,0
2014-02-07,10.411,10.558,10.411,10.544,36127,0
2014-02-10,10.605,10.63,10.544,10.605,72281,0
2014-02-11,10.622,10.637,10.572,10.605,47122,0
2014-02-12,10.634,10.634,10.517,10.517,49829,0
2014-02-13,10.517,10.561,10.517,10.547,23982,0
2014-02-14,10.547,10.569,10.464,10.49,74926,0
2014-02-18,10.464,10.517,10.464,10.482,31635,0
2014-02-19,10.517,10.553,10.517,10.517,38230,0
2014-02-20,10.517,10.569,10.517,10.524,46793,0
2014-02-21,10.547,10.617,10.547,10.617,25798,0
2014-02-24,10.617,10.634,10.59,10.625,43677,0
2014-02-25,10.608,10.634,10.561,10.569,60431,0
2014-02-26,10.569,10.617,10.561,10.608,21736,0
2014-02-27,10.641,10.667,10.608,10.667,59377,0
2014-02-28,10.64,10.694,10.64,10.686,24141,0
2014-03-03,10.72,10.732,10.686,10.724,57626,0
2014-03-04,10.732,10.748,10.711,10.732,37110,0
2014-03-05,10.694,10.741,10.694,10.732,29937,0
2014-03-06,10.765,10.765,10.694,10.711,69045,0
2014-03-07,10.667,10.667,10.608,10.657,39469,0
2014-03-10,10.633,10.711,10.625,10.711,20350,0
2014-03-11,10.694,10.724,10.694,10.72,45421,0
2014-03-12,10.751,10.798,10.735,10.777,43228,0
2014-03-13,10.751,10.831,10.751,10.831,14541,0
2014-03-14,10.856,10.856,10.783,10.783,18030,0
2014-03-17,10.79,10.822,10.723,10.727,94820,0
2014-03-18,10.715,10.76,10.68,10.751,38425,0
2014-03-19,10.723,10.777,10.68,10.706,72137,0
2014-03-20,10.671,10.671,10.619,10.636,49666,0
2014-03-21,10.671,10.727,10.628,10.636,31160,0
2014-03-24,10.636,10.751,10.636,10.751,32945,0
2014-03-25,10.735,10.743,10.68,10.727,32955,0
2014-03-26,10.727,10.813,10.706,10.777,62864,0
2014-03-27,10.777,10.846,10.777,10.813,28930,0
2014-03-28,10.804,10.84,10.751,10.751,18905,0
2014-03-31,10.743,10.798,10.743,10.783,39355,0
2014-04-01,10.822,10.822,10.769,10.783,61532,0
2014-04-02,10.769,10.798,10.743,10.777,36347,0
2014-04-03,10.79,10.822,10.76,10.79,48595,0
2014-04-04,10.831,10.856,10.769,10.783,61566,0
2014-04-07,10.79,10.804,10.769,10.804,42528,0
2014-04-08,10.804,10.804,10.743,10.777,47124,0
2014-04-09,10.769,10.798,10.735,10.769,52949,0
2014-04-10,10.783,10.798,10.769,10.769,38565,0
2014-04-11,10.772,10.825,10.763,10.78,48248,0
2014-04-14,10.763,10.798,10.763,10.794,38841,0
2014-04-15,10.808,10.893,10.808,10.877,51611,0
2014-04-16,10.902,10.943,10.877,10.943,39719,0
2014-04-17,10.919,10.935,10.871,10.877,29840,0
2014-04-21,10.935,10.95,10.902,10.95,18415,0
2014-04-22,10.969,11.007,10.919,11.001,76941,0
2014-04-23,11.023,11.107,11.007,11.081,70310,0
2014-04-24,11.107,11.141,11.1,11.131,32065,0
2014-04-25,11.167,11.167,11.1,11.131,53100,0
2014-04-28,11.175,11.212,11.167,11.198,36262,0
2014-04-29,11.19,11.19,11.046,11.131,71155,0
2014-04-30,11.185,11.198,11.124,11.198,24786,0
2014-05-01,11.226,11.294,11.185,11.268,51424,0
2014-05-02,11.212,11.287,11.175,11.185,65239,0
2014-05-05,11.19,11.212,11.167,11.185,63272,0
2014-05-06,11.19,11.259,11.167,11.198,124973,0
2014-05-07,11.219,11.259,11.185,11.259,53655,0
2014-05-08,11.259,11.294,11.243,11.243,23481,0
2014-05-09,11.277,11.322,11.25,11.304,36002,0
2014-05-12,11.322,11.338,11.304,11.329,37264,0
2014-05-13,11.349,11.374,11.341,11.341,21238,0
2014-05-14,11.374,11.429,11.366,11.429,45869,0
2014-05-15,11.429,11.497,11.429,11.488,39790,0
2014-05-16,11.504,11.504,11.444,11.462,36475,0
2014-05-19,11.504,11.513,11.444,11.497,16142,0
2014-05-20,11.472,11.528,11.437,11.521,44906,0
2014-05-21,11.472,11.521,11.429,11.472,67044,0
2014-05-22,11.444,11.521,11.444,11.521,22530,0
2014-05-23,11.528,11.555,11.504,11.528,43156,0
2014-05-27,11.584,11.584,11.504,11.528,29764,0
2014-05-28,11.571,11.571,11.513,11.513,36196,0
2014-05-29,11.521,11.555,11.472,11.481,24058,0
2014-05-30,11.472,11.513,11.472,11.481,26759,0
2014-06-02,11.513,11.513,11.472,11.472,28187,0
2014-06-03,11.472,11.497,11.437,11.444,48712,0
2014-06-04,11.437,11.462,11.349,11.349,65749,0
2014-06-05,11.333,11.388,11.316,11.374,23656,0
2014-06-06,11.429,11.444,11.38,11.444,25127,0
2014-06-09,11.437,11.521,11.429,11.504,30380,0
2014-06-10,11.513,11.555,11.497,11.555,32547,0
2014-06-11,11.564,11.584,11.555,11.577,15909,0
2014-06-12,11.597,11.615,11.573,11.573,14367,0
2014-06-13,11.551,11.588,11.541,11.573,16500,0
2014-06-16,11.525,11.597,11.491,11.491,22189,0
2014-06-17,11.491,11.491,11.335,11.335,75411,0
2014-06-18,11.397,11.446,11.359,11.446,22198,0
2014-06-19,11.455,11.465,11.414,11.44,35660,0
2014-06-20,11.465,11.465,11.397,11.405,13251,0
2014-06-23,11.44,11.508,11.44,11.475,29523,0
2014-06-24,11.532,11.532,11.5,11.508,20993,0
2014-06-25,11.508,11.631,11.508,11.631,36379,0
2014-06-26,11.655,11.688,11.58,11.58,59598,0
2014-06-27,11.58,11.649,11.532,11.532,38322,0
2014-06-30,11.58,11.631,11.559,11.58,37146,0
2014-07-01,11.631,11.631,11.573,11.597,38767,0
2014-07-02,11.566,11.573,11.483,11.483,42400,0
2014-07-03,11.455,11.475,11.414,11.44,36726,0
2014-07-07,11.397,11.491,11.397,11.465,23184,0
2014-07-08,11.475,11.525,11.465,11.5,60673,0
2014-07-09,11.483,11.5,11.431,11.431,26340,0
2014-07-10,11.446,11.455,11.397,11.397,38362,0
2014-07-11,11.448,11.493,11.433,11.493,26523,0
2014-07-14,11.484,11.484,11.441,11.477,22247,0
2014-07-15,11.477,11.477,11.399,11.415,38017,0
2014-07-16,11.369,11.441,11.369,11.393,36584,0
2014-07-17,11.393,11.448,11.385,11.407,73604,0
2014-07-18,11.327,11.415,11.327,11.399,58918,0
2014-07-21,11.407,11.484,11.407,11.484,9722,0
2014-07-22,11.477,11.493,11.457,11.493,36084,0
2014-07-23,11.467,11.51,11.457,11.477,27028,0
2014-07-24,11.467,11.493,11.433,11.433,46201,0
2014-07-25,11.448,11.493,11.433,11.433,24226,0
2014-07-28,11.441,11.467,11.433,11.457,28422,0
2014-07-29,11.467,11.493,11.448,11.448,22849,0
2014-07-30,11.424,11.433,11.292,11.311,40266,0
2014-07-31,11.265,11.292,11.194,11.209,61238,0
2014-08-01,11.265,11.311,11.231,11.284,39767,0
2014-08-04,11.284,11.292,11.18,11.18,44325,0
2014-08-05,11.162,11.224,11.162,11.215,14378,0
2014-08-06,11.231,11.275,11.215,11.215,49270,0
2014-08-07,11.224,11.257,11.202,11.215,51582,0
2014-08-08,11.257,11.319,11.257,11.257,16691,0
2014-08-11,11.257,11.301,11.257,11.292,52029,0
2014-08-12,11.275,11.319,11.265,11.265,28026,0
2014-08-13,11.329,11.329,11.267,11.276,29647,0
2014-08-14,11.293,11.338,11.293,11.313,30954,0
2014-08-15,11.303,11.355,11.303,11.321,22871,0
2014-08-18,11.338,11.338,11.217,11.313,93948,0
2014-08-19,11.303,11.355,11.303,11.338,22508,0
2014-08-20,11.372,11.379,11.321,11.355,52763,0
2014-08-21,11.379,11.395,11.347,11.347,44480,0
2014-08-22,11.338,11.395,11.329,11.329,76935,0
2014-08-25,11.338,11.379,11.313,11.313,37677,0
2014-08-26,11.313,11.355,11.313,11.329,42244,0
2014-08-27,11.372,11.388,11.347,11.355,27210,0
2014-08-28,11.401,11.401,11.364,11.401,10371,0
2014-08-29,11.395,11.427,11.379,11.418,24042,0
2014-09-02,11.418,11.47,11.372,11.47,60621,0
2014-09-03,11.418,11.443,11.401,11.443,32150,0
2014-09-04,11.388,11.427,11.388,11.418,32426,0
2014-09-05,11.395,11.435,11.395,11.401,19429,0
2014-09-08,11.401,11.435,11.401,11.401,12338,0
2014-09-09,11.364,11.427,11.364,11.427,21031,0
2014-09-10,11.418,11.443,11.388,11.443,26600,0
2014-09-11,11.429,11.429,11.396,11.42,8951,0
2014-09-12,11.356,11.356,11.287,11.287,67014,0
2014-09-15,11.322,11.339,11.233,11.25,59521,0
2014-09-16,11.259,11.277,11.203,11.211,96337,0
2014-09-17,11.25,11.277,11.211,11.218,32789,0
2014-09-18,11.211,11.259,11.211,11.233,17171,0
2014-09-19,11.233,11.287,11.203,11.25,38092,0
2014-09-22,11.259,11.287,11.233,11.233,40687,0
2014-09-23,11.242,11.287,11.218,11.226,52437,0
2014-09-24,11.226,11.259,11.226,11.25,65827,0
2014-09-25,11.259,11.294,11.242,11.25,44370,0
2014-09-26,11.268,11.277,11.196,11.196,64467,0
2014-09-29,11.233,11.25,11.203,11.211,25908,0
2014-09-30,11.218,11.259,11.211,11.233,30970,0
2014-10-01,11.277,11.339,11.242,11.339,39985,0
2014-10-02,11.287,11.314,11.25,11.25,72411,0
2014-10-03,11.25,11.304,11.242,11.287,28065,0
2014-10-06,11.287,11.374,11.287,11.356,82374,0
2014-10-07,11.38,11.444,11.356,11.429,43517,0
2014-10-08,11.437,11.489,11.437,11.489,43089,0
2014-10-09,11.516,11.516,11.452,11.452,41529,0
2014-10-10,11.446,11.517,11.446,11.483,25821,0
2014-10-13,11.464,11.5,11.422,11.439,49702,0
2014-10-14,11.446,11.517,11.39,11.404,49355,0
2014-10-15,11.439,11.483,11.422,11.474,66780,0
2014-10-16,11.464,11.526,11.43,11.517,54041,0
2014-10-17,11.526,11.568,11.491,11.5,79649,0
2014-10-20,11.544,11.568,11.526,11.526,22466,0
2014-10-21,11.526,11.544,11.509,11.509,37813,0
2014-10-22,11.517,11.534,11.439,11.474,62785,0
2014-10-23,11.464,11.583,11.422,11.483,102339,0
2014-10-24,11.5,11.534,11.464,11.464,47765,0
2014-10-27,11.446,11.509,11.439,11.491,60536,0
2014-10-28,11.483,11.526,11.446,11.509,61163,0
2014-10-29,11.517,11.552,11.509,11.526,70683,0
2014-10-30,11.5,11.552,11.5,11.544,56028,0
2014-10-31,11.544,11.552,11.5,11.552,53400,0
2014-11-03,11.568,11.568,11.5,11.5,54740,0
2014-11-04,11.5,11.534,11.474,11.534,98988,0
2014-11-05,11.517,11.576,11.5,11.576,33690,0
2014-11-06,11.618,11.624,11.562,11.609,49350,0
2014-11-07,11.568,11.653,11.568,11.624,43726,0
2014-11-10,11.643,11.667,11.634,11.634,25657,0
2014-11-11,11.634,11.643,11.618,11.643,38200,0
2014-11-12,11.645,11.678,11.645,11.66,15874,0
2014-11-13,11.686,11.714,11.669,11.678,21008,0
2014-11-14,11.678,11.686,11.592,11.619,88263,0
2014-11-17,11.654,11.654,11.577,11.601,27713,0
2014-11-18,11.619,11.654,11.619,11.654,42032,0
2014-11-19,11.645,11.645,11.584,11.584,41580,0
2014-11-20,11.626,11.695,11.611,11.619,33043,0
2014-11-21,11.66,11.66,11.592,11.592,28989,0
2014-11-24,11.636,11.645,11.601,11.611,31010,0
2014-11-25,11.611,11.636,11.592,11.619,29370,0
2014-11-26,11.601,11.645,11.601,11.611,27155,0
2014-11-28,11.611,11.669,11.611,11.66,32373,0
2014-12-01,11.705,11.705,11.611,11.611,72054,0
2014-12-02,11.66,11.695,11.626,11.695,51102,0
2014-12-03,11.686,11.823,11.678,11.823,73320,0
2014-12-04,11.823,11.875,11.788,11.831,85757,0
2014-12-05,11.805,11.857,11.779,11.841,90829,0
2014-12-08,11.857,11.866,11.763,11.763,75928,0
2014-12-09,11.771,11.796,11.695,11.695,52150,0
2014-12-10,11.671,11.808,11.671,11.765,58094,0
2014-12-11,11.773,11.782,11.661,11.661,33873,0
2014-12-12,11.688,11.707,11.655,11.655,45359,0
2014-12-15,11.655,11.697,11.638,11.679,76530,0
2014-12-16,11.671,11.748,11.655,11.741,63563,0
2014-12-17,11.716,11.756,11.716,11.716,57225,0
2014-12-18,11.748,11.765,11.732,11.732,32936,0
2014-12-19,11.741,11.782,11.732,11.732,51204,0
2014-12-22,11.773,11.773,11.697,11.724,57952,0
2014-12-23,11.748,11.808,11.716,11.773,54051,0
2014-12-24,11.79,11.817,11.732,11.773,29942,0
2014-12-26,11.817,11.834,11.773,11.808,23335,0
2014-12-29,11.825,11.834,11.79,11.825,46075,0
2014-12-30,11.86,11.86,11.756,11.756,47712,0
2014-12-31,11.825,11.868,11.782,11.851,93910,0
2015-01-02,11.86,11.928,11.808,11.928,33619,0
2015-01-05,11.928,11.97,11.912,11.962,58670,0
2015-01-06,11.988,12.098,11.988,12.082,115159,0
2015-01-07,12.074,12.124,12.066,12.098,53616,0
2015-01-08,12.066,12.115,12.056,12.074,40398,0
2015-01-09,12.066,12.149,12.066,12.098,26216,0
2015-01-12,12.106,12.149,12.098,12.106,36615,0
2015-01-13,12.117,12.202,12.117,12.202,35430,0
2015-01-14,12.202,12.263,12.202,12.263,97427,0
2015-01-15,12.255,12.324,12.255,12.271,47589,0
2015-01-16,12.324,12.348,12.281,12.281,35773,0
2015-01-20,12.348,12.377,12.255,12.263,52989,0
2015-01-21,12.271,12.281,12.212,12.271,82302,0
2015-01-22,12.29,12.29,12.221,12.255,42164,0
2015-01-23,12.238,12.307,12.238,12.255,43368,0
2015-01-26,12.255,12.324,12.255,12.271,38008,0
2015-01-27,12.324,12.377,12.281,12.331,34425,0
2015-01-28,12.377,12.426,12.358,12.426,51023,0
2015-01-29,12.411,12.435,12.377,12.377,63812,0
2015-01-30,12.435,12.506,12.426,12.459,33145,0
2015-02-02,12.53,12.6,12.469,12.497,87311,0
2015-02-03,12.488,12.545,12.459,12.497,81671,0
2015-02-04,12.488,12.497,12.426,12.451,67590,0
2015-02-05,12.451,12.488,12.396,12.442,67693,0
2015-02-06,12.403,12.426,12.377,12.419,44103,0
2015-02-09,12.419,12.426,12.377,12.387,55183,0
2015-02-10,12.367,12.396,12.307,12.338,65651,0
2015-02-11,12.389,12.389,12.247,12.256,78377,0
2015-02-12,12.231,12.3,12.231,12.264,45233,0
2015-02-13,12.317,12.332,12.195,12.203,26353,0
2015-02-17,12.18,12.238,12.024,12.033,44035,0
2015-02-18,12.041,12.075,11.989,12.068,98784,0
2015-02-19,12.084,12.135,12.033,12.051,66455,0
2015-02-20,12.058,12.127,12.058,12.093,31693,0
2015-02-23,12.093,12.152,12.093,12.108,48634,0
2015-02-24,12.108,12.171,12.108,12.143,36304,0
2015-02-25,12.189,12.231,12.18,12.231,39636,0
2015-02-26,12.189,12.203,12.127,12.127,26315,0
2015-02-27,12.117,12.231,12.117,12.231,45939,0
2015-03-02,12.231,12.238,12.171,12.195,52133,0
2015-03-03,12.203,12.283,12.195,12.283,63372,0
2015-03-04,12.273,12.317,12.238,12.317,46924,0
2015-03-05,12.317,12.326,12.3,12.317,25836,0
2015-03-06,12.247,12.247,12.18,12.203,29891,0
2015-03-09,12.238,12.238,12.135,12.203,49588,0
2015-03-10,12.203,12.247,12.195,12.247,20622,0
2015-03-11,12.24,12.24,12.118,12.153,32623,0
2015-03-12,12.144,12.205,12.085,12.101,65586,0
2015-03-13,12.101,12.127,12.076,12.101,20058,0
2015-03-16,12.127,12.127,12.051,12.051,36541,0
2015-03-17,12.093,12.093,12.016,12.042,28688,0
2015-03-18,12.042,12.163,12.025,12.163,61552,0
2015-03-19,12.127,12.136,11.981,12.051,58674,0
2015-03-20,12.093,12.153,12.085,12.136,28357,0
2015-03-23,12.144,12.19,12.085,12.109,20634,0
2015-03-24,12.136,12.223,12.127,12.215,17521,0
2015-03-25,12.19,12.19,12.144,12.144,34462,0
2015-03-26,12.163,12.173,12.127,12.127,41843,0
2015-03-27,12.173,12.248,12.153,12.223,30202,0
2015-03-30,12.223,12.233,12.182,12.182,21327,0
2015-03-31,12.197,12.248,12.163,12.24,22767,0
2015-04-01,12.275,12.294,12.205,12.215,51524,0
2015-04-02,12.233,12.24,12.173,12.205,54059,0
2015-04-06,12.233,12.258,12.197,12.205,45879,0
2015-04-07,12.24,12.31,12.215,12.248,64753,0
2015-04-08,12.248,12.319,12.248,12.31,63745,0
2015-04-09,12.275,12.343,12.258,12.334,48620,0
2015-04-10,12.31,12.319,12.24,12.275,31352,0
2015-04-13,12.321,12.336,12.296,12.336,44613,0
2015-04-14,12.355,12.401,12.328,12.401,41746,0
2015-04-15,12.401,12.441,12.375,12.425,32673,0
2015-04-16,12.385,12.425,12.385,12.401,20484,0
2015-04-17,12.401,12.41,12.365,12.385,31997,0
2015-04-20,12.375,12.41,12.375,12.394,41015,0
2015-04-21,12.385,12.41,12.345,12.345,45285,0
2015-04-22,12.345,12.375,12.296,12.312,39343,0
2015-04-23,12.312,12.345,12.312,12.328,17430,0
2015-04-24,12.328,12.375,12.296,12.328,37379,0
2015-04-27,12.312,12.375,12.312,12.336,16398,0
2015-04-28,12.355,12.417,12.336,12.417,30851,0
2015-04-29,12.375,12.417,12.355,12.41,36238,0
2015-04-30,12.401,12.468,12.365,12.425,60208,0
2015-05-01,12.401,12.441,12.303,12.312,48739,0
2015-05-04,12.355,12.355,12.277,12.312,50923,0
2015-05-05,12.312,12.321,12.235,12.267,64796,0
2015-05-06,12.235,12.26,12.07,12.094,55304,0
2015-05-07,12.11,12.128,12.052,12.101,41921,0
2015-05-08,12.154,12.183,12.119,12.174,52066,0
2015-05-11,12.154,12.183,12.128,12.145,33602,0
2015-05-12,12.137,12.154,12.077,12.137,43890,0
2015-05-13,12.176,12.185,12.096,12.121,24644,0
2015-05-14,12.121,12.138,12.079,12.112,44725,0
2015-05-15,12.138,12.176,12.112,12.129,38239,0
2015-05-18,12.147,12.147,12.072,12.088,39272,0
2015-05-19,12.062,12.088,12.053,12.062,17454,0
2015-05-20,12.079,12.088,12.053,12.062,28974,0
2015-05-21,12.062,12.088,12.017,12.062,53053,0
2015-05-22,12.044,12.044,12.036,12.036,14374,0
2015-05-26,12.053,12.062,11.982,12.017,32253,0
2015-05-27,12.017,12.053,11.947,11.947,52485,0
2015-05-28,11.929,11.956,11.868,11.884,84053,0
2015-05-29,11.938,11.99,11.878,11.99,66404,0
2015-06-01,11.99,12.044,11.956,11.99,48475,0
2015-06-02,11.972,11.972,11.884,11.894,55115,0
2015-06-03,11.86,11.904,11.796,11.841,79976,0
2015-06-04,11.841,11.868,11.815,11.815,72221,0
2015-06-05,11.779,11.796,11.746,11.779,22590,0
2015-06-08,11.779,11.779,11.683,11.693,108842,0
2015-06-09,11.693,11.702,11.595,11.656,105897,0
2015-06-10,11.63,11.702,11.63,11.664,52739,0
2015-06-11,11.73,11.756,11.685,11.739,50017,0
2015-06-12,11.739,11.773,11.694,11.739,23148,0
2015-06-15,11.782,11.897,11.765,11.773,74210,0
2015-06-16,11.782,11.844,11.748,11.748,24053,0
2015-06-17,11.773,11.799,11.739,11.756,27346,0
2015-06-18,11.782,11.808,11.73,11.756,42327,0
2015-06-19,11.782,11.826,11.765,11.782,22807,0
2015-06-22,11.79,11.799,11.73,11.799,40621,0
2015-06-23,11.782,11.844,11.748,11.808,68857,0
2015-06-24,11.808,11.826,11.773,11.799,45394,0
2015-06-25,11.808,11.863,11.79,11.826,29843,0
2015-06-26,11.817,11.844,11.773,11.79,23375,0
2015-06-29,11.704,11.748,11.675,11.675,52766,0
2015-06-30,11.685,11.748,11.675,11.723,26733,0
2015-07-01,11.782,11.782,11.694,11.694,34381,0
2015-07-02,11.714,11.73,11.651,11.694,42554,0
2015-07-06,11.704,11.748,11.675,11.714,28028,0
2015-07-07,11.739,11.817,11.739,11.808,33477,0
2015-07-08,11.808,11.853,11.799,11.799,7717,0
2015-07-09,11.79,11.887,11.773,11.887,44938,0
2015-07-10,11.863,11.917,11.808,11.88,25986,0
2015-07-13,11.852,11.916,11.798,11.825,42788,0
2015-07-14,11.834,11.862,11.817,11.862,28067,0
2015-07-15,11.825,11.87,11.798,11.798,28586,0
2015-07-16,11.817,11.825,11.721,11.721,35564,0
2015-07-17,11.738,11.763,11.693,11.693,39967,0
2015-07-20,11.712,11.763,11.693,11.693,35112,0
2015-07-21,11.721,11.754,11.693,11.728,22240,0
2015-07-22,11.712,11.738,11.693,11.693,38493,0
2015-07-23,11.702,11.789,11.702,11.728,45042,0
2015-07-24,11.754,11.789,11.728,11.771,9822,0
2015-07-27,11.798,11.807,11.738,11.78,22804,0
2015-07-28,11.754,11.78,11.728,11.728,29013,0
2015-07-29,11.754,11.771,11.712,11.712,23029,0
2015-07-30,11.721,11.763,11.673,11.673,51477,0
2015-07-31,11.721,11.763,11.693,11.712,97540,0
2015-08-03,11.738,11.825,11.738,11.789,60373,0
2015-08-04,11.763,11.862,11.754,11.798,42671,0
2015-08-05,11.825,11.825,11.721,11.721,50574,0
2015-08-06,11.728,11.798,11.728,11.78,39624,0
2015-08-07,11.754,11.807,11.754,11.754,22465,0
2015-08-10,11.763,11.789,11.721,11.721,41205,0
2015-08-11,11.738,11.862,11.738,11.834,17460,0
2015-08-12,11.861,11.915,11.842,11.851,35040,0
2015-08-13,11.869,11.879,11.833,11.851,11681,0
2015-08-14,11.842,11.842,11.816,11.825,19428,0
2015-08-17,11.842,11.869,11.825,11.869,15161,0
2015-08-18,11.851,11.851,11.797,11.797,28642,0
2015-08-19,11.797,11.861,11.797,11.833,12354,0
2015-08-20,11.833,11.842,11.825,11.833,16957,0
2015-08-21,11.851,11.879,11.797,11.806,32572,0
2015-08-24,11.77,11.825,11.719,11.816,57021,0
2015-08-25,11.816,11.941,11.816,11.905,41329,0
2015-08-26,11.869,11.885,11.833,11.861,12244,0
2015-08-27,11.842,11.869,11.825,11.851,17971,0
2015-08-28,11.825,11.879,11.825,11.833,23699,0
2015-08-31,11.842,11.869,11.842,11.851,36614,0
2015-09-01,11.869,11.885,11.816,11.816,24258,0
2015-09-02,11.816,11.879,11.806,11.833,22349,0
2015-09-03,11.833,11.861,11.825,11.861,5504,0
2015-09-04,11.825,11.869,11.825,11.869,12016,0
2015-09-08,11.869,11.915,11.869,11.879,37962,0
2015-09-09,11.928,11.928,11.9,11.92,23700,0
2015-09-10,11.881,11.92,11.828,11.846,34756,0
2015-09-11,11.865,11.874,11.828,11.855,18805,0
2015-09-14,11.855,11.92,11.855,11.865,39164,0
2015-09-15,11.837,11.837,11.756,11.756,41641,0
2015-09-16,11.729,11.773,11.664,11.674,94683,0
2015-09-17,11.64,11.819,11.64,11.81,68692,0
2015-09-18,11.756,11.846,11.722,11.801,71986,0
2015-09-21,11.756,11.791,11.729,11.729,47732,0
2015-09-22,11.713,11.791,11.713,11.783,52847,0
2015-09-23,11.747,11.791,11.747,11.747,86337,0
2015-09-24,11.756,11.801,11.693,11.756,99520,0
2015-09-25,11.747,11.819,11.747,11.819,56965,0
2015-09-28,11.801,11.828,11.756,11.791,71796,0
2015-09-29,11.765,11.865,11.765,11.846,50065,0
2015-09-30,11.928,11.928,11.81,11.846,64865,0
2015-10-01,11.846,11.881,11.846,11.874,29263,0
2015-10-02,11.855,11.936,11.855,11.92,50512,0
2015-10-05,11.89,11.946,11.89,11.92,41544,0
2015-10-06,11.92,11.954,11.865,11.92,42056,0
2015-10-07,11.874,11.936,11.874,11.9,31268,0
2015-10-08,11.881,11.936,11.881,11.928,43503,0
2015-10-09,11.881,11.936,11.881,11.89,16689,0
2015-10-12,11.89,11.954,11.89,11.954,29822,0
2015-10-13,11.926,11.926,11.907,11.907,53629,0
2015-10-14,11.907,12.014,11.907,11.987,68615,0
2015-10-15,11.951,11.995,11.917,11.917,39638,0
2015-10-16,11.96,11.979,11.897,11.917,48964,0
2015-10-19,11.917,11.969,11.834,11.897,68476,0
2015-10-20,11.887,11.969,11.887,11.969,53507,0
2015-10-21,11.951,12.06,11.951,12.051,76611,0
2015-10-22,12.005,12.13,11.979,12.13,85827,0
2015-10-23,12.041,12.104,11.987,11.987,118025,0
2015-10-26,11.987,12.113,11.987,12.024,63397,0
2015-10-27,12.07,12.122,12.06,12.104,49076,0
2015-10-28,12.07,12.149,12.07,12.139,78499,0
2015-10-29,12.113,12.139,12.033,12.139,83495,0
2015-10-30,12.169,12.239,12.159,12.202,30866,0
2015-11-02,12.285,12.285,12.221,12.258,65524,0
2015-11-03,12.258,12.295,12.258,12.266,45078,0
2015-11-04,12.266,12.266,12.212,12.258,33651,0
2015-11-05,12.231,12.328,12.169,12.169,52074,0
2015-11-06,12.104,12.139,11.979,12.078,101816,0
2015-11-09,12.033,12.033,11.943,11.943,74312,0
2015-11-10,11.969,12.024,11.969,12.005,54737,0
2015-11-11,11.951,12.041,11.943,12.005,55962,0
2015-11-12,12.069,12.122,12.032,12.077,98859,0
2015-11-13,12.069,12.13,12.032,12.13,54344,0
2015-11-16,12.122,12.149,12.096,12.122,36007,0
2015-11-17,12.086,12.149,12.023,12.086,99963,0
2015-11-18,12.086,12.113,12.069,12.104,61635,0
2015-11-19,12.113,12.159,12.113,12.149,20324,0
2015-11-20,12.188,12.188,12.104,12.188,26289,0
2015-11-23,12.188,12.239,12.169,12.221,42084,0
2015-11-24,12.202,12.248,12.202,12.239,24868,0
2015-11-25,12.267,12.303,12.221,12.258,76106,0
2015-11-27,12.277,12.337,12.277,12.286,18006,0
2015-11-30,12.329,12.367,12.286,12.367,42084,0
2015-12-01,12.405,12.412,12.357,12.397,80721,0
2015-12-02,12.397,12.397,12.322,12.337,69469,0
2015-12-03,12.337,12.367,12.221,12.221,68631,0
2015-12-04,12.221,12.329,12.221,12.248,28939,0
2015-12-07,12.303,12.322,12.221,12.231,39213,0
2015-12-08,12.322,12.329,12.258,12.322,56439,0
2015-12-09,12.357,12.357,12.239,12.347,112998,0
2015-12-10,12.296,12.296,12.194,12.286,75884,0
2015-12-11,12.267,12.322,12.221,12.258,51693,0
2015-12-14,12.277,12.286,12.13,12.169,65431,0
2015-12-15,12.159,12.221,12.149,12.194,56554,0
2015-12-16,12.202,12.248,12.178,12.248,70472,0
2015-12-17,12.258,12.357,12.202,12.322,134426,0
2015-12-18,12.367,12.447,12.303,12.447,76989,0
2015-12-21,12.447,12.513,12.429,12.429,74340,0
2015-12-22,12.405,12.456,12.405,12.412,78490,0
2015-12-23,12.412,12.494,12.412,12.494,101951,0
2015-12-24,12.528,12.537,12.447,12.465,43713,0
2015-12-28,12.438,12.556,12.438,12.513,71231,0
2015-12-29,12.537,12.565,12.504,12.546,56928,0
2015-12-30,12.546,12.613,12.513,12.613,79907,0
2015-12-31,12.654,12.702,12.618,12.638,53947,0
2016-01-04,12.638,12.712,12.622,12.702,46275,0
2016-01-05,12.682,12.793,12.682,12.765,79345,0
2016-01-06,12.755,12.855,12.755,12.821,56588,0
2016-01-07,12.784,12.873,12.784,12.837,40466,0
2016-01-08,12.812,12.863,12.774,12.863,33689,0
2016-01-11,12.863,12.863,12.682,12.765,146170,0
2016-01-12,12.765,12.792,12.755,12.765,34955,0
2016-01-13,12.811,12.811,12.681,12.701,26942,0
2016-01-14,12.671,12.72,12.644,12.691,63458,0
2016-01-15,12.711,12.773,12.701,12.773,35028,0
2016-01-19,12.792,12.792,12.644,12.662,45178,0
2016-01-20,12.662,12.662,12.552,12.583,70008,0
2016-01-21,12.602,12.662,12.564,12.602,75907,0
2016-01-22,12.611,12.72,12.611,12.653,34315,0
2016-01-25,12.701,12.737,12.644,12.644,34324,0
2016-01-26,12.653,12.747,12.611,12.662,120689,0
2016-01-27,12.691,12.737,12.637,12.637,63372,0
2016-01-28,12.653,12.783,12.653,12.783,30926,0
2016-01-29,12.801,12.919,12.792,12.919,78823,0
2016-02-01,12.928,12.956,12.891,12.928,45973,0
2016-02-02,12.919,12.992,12.9,12.9,44801,0
2016-02-03,12.9,13.1,12.9,13.028,113980,0
2016-02-04,13.045,13.073,12.992,13.063,72981,0
2016-02-05,13.063,13.1,13.006,13.1,76308,0
2016-02-08,13.091,13.128,13.055,13.1,63323,0
2016-02-09,13.118,13.118,13.05,13.1,38475,0
2016-02-10,13.128,13.136,13.091,13.118,34300,0
2016-02-11,13.203,13.203,13.099,13.099,135419,0
2016-02-12,13.108,13.154,12.99,13.009,52455,0
2016-02-16,13,13,12.871,12.888,47374,0
2016-02-17,12.879,12.917,12.861,12.871,37250,0
2016-02-18,12.917,12.973,12.917,12.973,27768,0
2016-02-19,12.907,12.944,12.879,12.879,83834,0
2016-02-22,12.898,12.916,12.844,12.861,45859,0
2016-02-23,12.879,12.944,12.844,12.944,35652,0
2016-02-24,12.944,12.982,12.907,12.964,53408,0
2016-02-25,12.973,13.009,12.927,12.927,41205,0
2016-02-26,12.927,12.982,12.898,12.898,31442,0
2016-02-29,12.917,12.982,12.888,12.982,39642,0
2016-03-01,13.018,13.044,12.917,12.917,59290,0
2016-03-02,12.917,12.982,12.917,12.964,21821,0
2016-03-03,13.018,13.072,12.99,13.072,42262,0
2016-03-04,13.072,13.081,13.027,13.027,67417,0
2016-03-07,13.027,13.081,13.027,13.072,38935,0
2016-03-08,13.135,13.154,13.072,13.072,23894,0
2016-03-09,13.081,13.135,13.081,13.117,40143,0
2016-03-10,13.108,13.202,13.108,13.193,68203,0
2016-03-11,13.219,13.219,13.192,13.202,41317,0
2016-03-14,13.228,13.253,13.163,13.219,26097,0
2016-03-15,13.202,13.233,13.183,13.192,25178,0
2016-03-16,13.21,13.253,13.173,13.253,23949,0
2016-03-17,13.253,13.291,13.24,13.291,52642,0
2016-03-18,13.281,13.291,13.202,13.202,92355,0
2016-03-21,13.228,13.28,13.228,13.244,37822,0
2016-03-22,13.272,13.309,13.219,13.225,65685,0
2016-03-23,13.253,13.3,13.253,13.3,47764,0
2016-03-24,13.3,13.319,13.244,13.3,29722,0
2016-03-28,13.281,13.309,13.272,13.281,49970,0
2016-03-29,13.3,13.346,13.291,13.3,79813,0
2016-03-30,13.319,13.412,13.319,13.365,50523,0
2016-03-31,13.394,13.455,13.365,13.374,55551,0
2016-04-01,13.394,13.446,13.329,13.337,31518,0
2016-04-04,13.346,13.394,13.319,13.337,31769,0
2016-04-05,13.374,13.577,13.374,13.404,128345,0
2016-04-06,13.431,13.577,13.431,13.538,45257,0
2016-04-07,13.568,13.605,13.558,13.605,15586,0
2016-04-08,13.642,13.686,13.614,13.633,100519,0
2016-04-11,13.667,13.694,13.642,13.686,57671,0
2016-04-12,13.694,13.75,13.694,13.73,122137,0
2016-04-13,13.797,13.861,13.778,13.797,77982,0
2016-04-14,13.814,13.843,13.631,13.703,62645,0
2016-04-15,13.739,13.834,13.739,13.834,33615,0
2016-04-18,13.824,13.87,13.814,13.853,39270,0
2016-04-19,13.887,13.887,13.797,13.879,57467,0
2016-04-20,13.907,13.924,13.887,13.924,35382,0
2016-04-21,13.907,13.971,13.887,13.971,64864,0
2016-04-22,13.931,13.971,13.834,13.834,36468,0
2016-04-25,13.834,13.843,13.778,13.778,23681,0
2016-04-26,13.749,13.887,13.703,13.721,72828,0
2016-04-27,13.721,13.814,13.721,13.814,46150,0
2016-04-28,13.768,13.87,13.758,13.843,55068,0
2016-04-29,13.843,13.917,13.797,13.87,55217,0
2016-05-02,13.924,13.924,13.824,13.834,29090,0
2016-05-03,13.824,13.924,13.824,13.853,33584,0
2016-05-04,13.843,13.917,13.806,13.861,61198,0
2016-05-05,13.897,13.917,13.834,13.853,58490,0
2016-05-06,13.834,13.861,13.834,13.843,19352,0
2016-05-09,13.853,13.917,13.843,13.887,37035,0
2016-05-10,13.887,13.961,13.879,13.907,46372,0
2016-05-11,13.924,13.971,13.897,13.907,35415,0
2016-05-12,13.906,14.008,13.896,13.923,55469,0
2016-05-13,13.95,13.95,13.923,13.95,48480,0
2016-05-16,13.94,13.989,13.93,13.94,40856,0
2016-05-17,13.94,13.999,13.94,13.97,23098,0
2016-05-18,13.979,14.037,13.756,13.823,147672,0
2016-05-19,13.795,13.857,13.776,13.823,136261,0
2016-05-20,13.896,13.906,13.86,13.906,38275,0
2016-05-23,13.906,13.979,13.86,13.96,131019,0
2016-05-24,13.989,14.082,13.906,14.082,80097,0
2016-05-25,14.073,14.091,14.051,14.082,35385,0
2016-05-26,14.091,14.183,14.091,14.109,66763,0
2016-05-27,14.119,14.231,14.119,14.173,93483,0
2016-05-31,14.202,14.202,14.082,14.119,61033,0
2016-06-01,14.173,14.294,14.173,14.269,56711,0
2016-06-02,14.231,14.34,14.207,14.34,65898,0
2016-06-03,14.368,14.401,14.368,14.387,29655,0
2016-06-06,14.444,14.454,14.335,14.34,51079,0
2016-06-07,14.425,14.425,14.323,14.377,60562,0
2016-06-08,14.368,14.543,14.341,14.406,66407,0
2016-06-09,14.474,14.483,14.368,14.377,49430,0
2016-06-10,14.464,14.499,14.439,14.444,30461,0
2016-06-13,14.531,14.531,14.391,14.391,42977,0
2016-06-14,14.448,14.448,14.288,14.288,24453,0
2016-06-15,14.307,14.4,14.307,14.317,56943,0
2016-06-16,14.334,14.429,14.264,14.264,90722,0
2016-06-17,14.254,14.325,14.234,14.254,32943,0
2016-06-20,14.234,14.317,14.234,14.272,50966,0
2016-06-21,14.362,14.362,14.272,14.326,19902,0
2016-06-22,14.334,14.362,14.303,14.307,25673,0
2016-06-23,14.288,14.343,14.284,14.288,14914,0
2016-06-24,14.254,14.417,14.244,14.353,31508,0
2016-06-27,14.307,14.42,14.297,14.388,22270,0
2016-06-28,14.4,14.502,14.343,14.391,61000,0
2016-06-29,14.391,14.477,14.362,14.371,41041,0
2016-06-30,14.4,14.526,14.381,14.42,112729,0
2016-07-01,14.429,14.567,14.371,14.4,77957,0
2016-07-05,14.4,14.496,14.381,14.41,49246,0
2016-07-06,14.41,14.502,14.41,14.477,26755,0
2016-07-07,14.477,14.511,14.468,14.477,11375,0
2016-07-08,14.486,14.521,14.477,14.477,22875,0
2016-07-11,14.496,14.548,14.468,14.531,67511,0
2016-07-12,14.511,14.529,14.477,14.486,157569,0
2016-07-13,14.497,14.525,14.404,14.481,88106,0
2016-07-14,14.433,14.461,14.095,14.124,238156,0
2016-07-15,14.095,14.237,14.095,14.208,64557,0
2016-07-18,14.291,14.356,14.169,14.32,52029,0
2016-07-19,14.337,14.365,14.208,14.337,49524,0
2016-07-20,14.32,14.414,14.32,14.346,19724,0
2016-07-21,14.385,14.433,14.321,14.321,44991,0
2016-07-22,14.329,14.365,14.32,14.329,28995,0
2016-07-25,14.329,14.394,14.291,14.3,34778,0
2016-07-26,14.3,14.337,14.282,14.282,26946,0
2016-07-27,14.291,14.346,14.274,14.32,34541,0
2016-07-28,14.3,14.365,14.282,14.31,24976,0
2016-07-29,14.346,14.375,14.32,14.375,24354,0
2016-08-01,14.394,14.394,14.32,14.329,30992,0
2016-08-02,14.31,14.32,14.208,14.274,35740,0
2016-08-03,14.257,14.365,14.237,14.365,22555,0
2016-08-04,14.32,14.365,14.32,14.329,11246,0
2016-08-05,14.31,14.365,14.282,14.31,59647,0
2016-08-08,14.32,14.346,14.291,14.3,34752,0
2016-08-09,14.3,14.329,14.274,14.282,18682,0
2016-08-10,14.32,14.337,14.291,14.31,26287,0
2016-08-11,14.323,14.379,14.251,14.251,51223,0
2016-08-12,14.278,14.286,14.241,14.278,21443,0
2016-08-15,14.261,14.294,14.202,14.221,55647,0
2016-08-16,14.221,14.251,14.182,14.192,32279,0
2016-08-17,14.231,14.241,14.192,14.213,21656,0
2016-08-18,14.231,14.241,14.205,14.241,40395,0
2016-08-19,14.231,14.261,14.231,14.261,9982,0
2016-08-22,14.269,14.269,14.212,14.212,39893,0
2016-08-23,14.221,14.269,14.221,14.221,20137,0
2016-08-24,14.278,14.278,14.192,14.202,36886,0
2016-08-25,14.221,14.231,14.172,14.172,43182,0
2016-08-26,14.182,14.221,14.182,14.202,24983,0
2016-08-29,14.221,14.294,14.221,14.286,64871,0
2016-08-30,14.286,14.286,14.241,14.259,27155,0
2016-08-31,14.278,14.294,14.231,14.286,37037,0
2016-09-01,14.304,14.323,14.274,14.314,43230,0
2016-09-02,14.323,14.341,14.261,14.314,37241,0
2016-09-06,14.35,14.408,14.304,14.398,41993,0
2016-09-07,14.398,14.428,14.369,14.369,37572,0
2016-09-08,14.369,14.457,14.359,14.369,38825,0
2016-09-09,14.332,14.332,14.192,14.202,42311,0
2016-09-12,14.192,14.251,14.153,14.212,66683,0
2016-09-13,14.273,14.273,14.176,14.265,32393,0
2016-09-14,14.265,14.308,14.235,14.28,26837,0
2016-09-15,14.345,14.345,14.265,14.345,48443,0
2016-09-16,14.374,14.374,14.265,14.336,28292,0
2016-09-19,14.336,14.355,14.131,14.273,75377,0
2016-09-20,14.28,14.328,14.121,14.121,34060,0
2016-09-21,14.138,14.255,14.121,14.196,43218,0
2016-09-22,14.255,14.423,14.255,14.393,69684,0
2016-09-23,14.413,14.413,14.298,14.355,23505,0
2016-09-26,14.374,14.38,14.273,14.355,22649,0
2016-09-27,14.355,14.403,14.289,14.298,30375,0
2016-09-28,14.336,14.403,14.336,14.336,41286,0
2016-09-29,14.336,14.393,14.273,14.328,24258,0
2016-09-30,14.298,14.308,14.245,14.255,26978,0
2016-10-03,14.289,14.318,14.216,14.225,28044,0
2016-10-04,14.225,14.227,13.969,13.979,75138,0
2016-10-05,14.008,14.121,13.884,13.949,58074,0
2016-10-06,13.914,14.057,13.875,14.018,92040,0
2016-10-07,13.999,14.196,13.959,13.959,23719,0
2016-10-10,13.999,14.138,13.914,13.969,24918,0
2016-10-11,13.939,14.008,13.904,13.949,40618,0
2016-10-12,13.953,13.973,13.87,13.87,29788,0
2016-10-13,13.898,13.898,13.717,13.727,50322,0
2016-10-14,13.727,13.745,13.462,13.529,53794,0
2016-10-17,13.519,13.543,13.311,13.33,83542,0
2016-10-18,13.376,13.436,13.264,13.376,96319,0
2016-10-19,13.445,13.644,13.445,13.634,43326,0
2016-10-20,13.644,13.717,13.576,13.709,31292,0
2016-10-21,13.727,13.794,13.711,13.717,34440,0
2016-10-24,13.717,13.728,13.614,13.614,38548,0
2016-10-25,13.604,13.657,13.576,13.584,43678,0
2016-10-26,13.547,13.624,13.5,13.5,49455,0
2016-10-27,13.462,13.529,13.436,13.454,72759,0
2016-10-28,13.519,13.519,13.273,13.386,70895,0
2016-10-31,13.416,13.462,13.357,13.386,77777,0
2016-11-01,13.386,13.455,13.366,13.436,44530,0
2016-11-02,13.445,13.537,13.386,13.537,45209,0
2016-11-03,13.547,13.584,13.491,13.584,39302,0
2016-11-04,13.584,13.584,13.491,13.567,21149,0
2016-11-07,13.594,13.604,13.445,13.529,44729,0
2016-11-08,13.529,13.634,13.529,13.537,41406,0
2016-11-09,13.445,13.462,13.348,13.348,56011,0
2016-11-10,13.315,13.325,13.161,13.171,139543,0
2016-11-11,13.124,13.23,13.039,13.23,30763,0
2016-11-14,13.161,13.161,12.868,12.899,81036,0
2016-11-15,12.802,12.942,12.782,12.876,117486,0
2016-11-16,12.895,12.974,12.868,12.925,53840,0
2016-11-17,12.915,13.001,12.622,12.821,167766,0
2016-11-18,12.84,12.84,12.63,12.696,117084,0
2016-11-21,12.696,12.821,12.686,12.812,53760,0
2016-11-22,12.895,12.982,12.84,12.962,76594,0
2016-11-23,12.925,12.942,12.84,12.933,44164,0
2016-11-25,12.905,13.001,12.895,12.905,17074,0
2016-11-28,12.925,13,12.895,12.942,50914,0
2016-11-29,12.895,13.001,12.792,12.792,73201,0
2016-11-30,12.743,12.806,12.603,12.753,109624,0
2016-12-01,12.753,12.772,12.64,12.716,69740,0
2016-12-02,12.612,12.743,12.612,12.676,61159,0
2016-12-05,12.676,12.782,12.622,12.782,136307,0
2016-12-06,12.733,12.925,12.733,12.915,80096,0
2016-12-07,12.915,13.161,12.895,13.105,112180,0
2016-12-08,13.138,13.167,12.967,12.967,67921,0
2016-12-09,12.88,12.977,12.88,12.919,42853,0
2016-12-12,12.919,12.92,12.806,12.844,76903,0
2016-12-13,12.862,12.993,12.806,12.957,102670,0
2016-12-14,12.987,13.058,12.987,13.006,51312,0
2016-12-15,12.947,12.947,12.834,12.834,184315,0
2016-12-16,12.816,12.928,12.816,12.872,88932,0
2016-12-19,12.928,12.957,12.89,12.947,65756,0
2016-12-20,12.872,12.947,12.872,12.889,54913,0
2016-12-21,12.889,12.923,12.88,12.889,46219,0
2016-12-22,12.889,13.035,12.862,13.035,236800,0
2016-12-23,13.016,13.016,12.844,12.88,1120713,0
2016-12-27,12.909,12.947,12.806,12.834,255077,0
2016-12-28,12.853,12.928,12.834,12.919,86298,0
2016-12-29,12.899,12.957,12.899,12.899,152097,0
2016-12-30,12.957,12.987,12.919,12.987,71669,0
2017-01-03,12.909,13.008,12.909,13.006,73124,0
2017-01-04,12.996,13.082,12.996,13.082,44908,0
2017-01-05,13.11,13.128,13.044,13.128,97921,0
2017-01-06,13.082,13.11,13.044,13.062,29691,0
2017-01-09,13.138,13.167,13.101,13.101,52949,0
2017-01-10,13.091,13.167,13.091,13.138,47024,0
2017-01-11,13.191,13.211,13.114,13.151,51574,0
2017-01-12,13.161,13.23,13.161,13.181,40196,0
2017-01-13,13.181,13.211,13.171,13.181,29654,0
2017-01-17,13.249,13.278,13.151,13.161,58616,0
2017-01-18,13.161,13.191,13.161,13.191,55789,0
2017-01-19,13.151,13.191,13.114,13.114,57323,0
2017-01-20,13.142,13.142,13.009,13.058,183027,0
2017-01-23,13.058,13.105,13.028,13.028,118574,0
2017-01-24,13.038,13.085,13.038,13.058,111340,0
2017-01-25,13.048,13.085,13.028,13.048,85684,0
2017-01-26,13.066,13.085,13.048,13.085,22041,0
2017-01-27,13.085,13.142,13.058,13.142,48759,0
2017-01-30,13.151,13.171,13.114,13.151,30083,0
2017-01-31,13.142,13.161,13.114,13.151,45398,0
2017-02-01,13.123,13.181,13.105,13.114,59143,0
2017-02-02,13.142,13.161,13.085,13.105,36962,0
2017-02-03,13.171,13.221,13.105,13.114,67931,0
2017-02-06,13.123,13.171,13.114,13.114,44181,0
2017-02-07,13.114,13.306,13.114,13.201,126875,0
2017-02-08,13.191,13.287,13.171,13.202,55077,0
2017-02-09,13.191,13.191,13.151,13.181,59230,0
2017-02-10,13.161,13.171,13.114,13.161,47098,0
2017-02-13,13.175,13.175,13.08,13.099,78624,0
2017-02-14,13.089,13.117,13.07,13.099,71412,0
2017-02-15,13.041,13.108,13.041,13.07,79521,0
2017-02-16,13.07,13.089,13.051,13.051,45285,0
2017-02-17,13.099,13.099,13.022,13.022,51004,0
2017-02-21,13.022,13.08,13.022,13.051,32682,0
2017-02-22,13.08,13.089,13.002,13.041,91255,0
2017-02-23,13.089,13.089,13.051,13.07,77534,0
2017-02-24,13.108,13.165,13.099,13.165,27113,0
2017-02-27,13.108,13.165,13.07,13.07,85772,0
2017-02-28,13.08,13.165,13.08,13.165,43838,0
2017-03-01,13.127,13.165,13.089,13.165,84274,0
2017-03-02,13.155,13.155,13.094,13.136,57923,0
2017-03-03,13.108,13.155,13.07,13.089,66228,0
2017-03-06,13.08,13.127,12.993,13.012,57710,0
2017-03-07,13.002,13.099,12.992,13.031,83185,0
2017-03-08,12.992,13.002,12.953,12.983,100460,0
2017-03-09,12.963,12.963,12.8,12.829,118433,0
2017-03-10,12.848,12.879,12.8,12.829,41257,0
2017-03-13,12.814,12.862,12.764,12.852,53855,0
2017-03-14,12.814,12.889,12.814,12.862,32911,0
2017-03-15,12.88,12.968,12.804,12.968,106289,0
2017-03-16,12.938,12.958,12.852,12.872,40618,0
2017-03-17,12.88,12.929,12.88,12.909,22587,0
2017-03-20,12.889,12.997,12.889,12.987,33060,0
2017-03-21,12.968,13.065,12.968,13.036,50700,0
2017-03-22,13.036,13.056,12.997,13.026,62914,0
2017-03-23,13.046,13.056,13.017,13.056,52722,0
2017-03-24,13.036,13.151,13.017,13.151,55926,0
2017-03-27,13.151,13.201,13.113,13.201,37991,0
2017-03-28,13.211,13.23,13.161,13.181,52981,0
2017-03-29,13.191,13.238,13.174,13.191,48350,0
2017-03-30,13.191,13.221,13.161,13.181,42377,0
2017-03-31,13.181,13.23,13.161,13.181,40957,0
2017-04-03,13.181,13.249,13.181,13.249,31096,0
2017-04-04,13.249,13.249,13.191,13.191,45965,0
2017-04-05,13.221,13.221,13.171,13.191,45480,0
2017-04-06,13.191,13.259,13.191,13.259,42653,0
2017-04-07,13.278,13.288,13.249,13.288,44195,0
2017-04-10,13.288,13.365,13.288,13.337,40062,0
2017-04-11,13.378,13.438,13.368,13.428,39082,0
2017-04-12,13.428,13.477,13.405,13.428,32882,0
2017-04-13,13.448,13.535,13.448,13.525,36792,0
2017-04-17,13.535,13.535,13.457,13.496,29864,0
2017-04-18,13.525,13.592,13.505,13.535,45487,0
2017-04-19,13.525,13.544,13.477,13.487,28065,0
2017-04-20,13.477,13.487,13.438,13.438,30411,0
2017-04-21,13.477,13.505,13.418,13.418,58522,0
2017-04-24,13.398,13.448,13.378,13.438,45796,0
2017-04-25,13.408,13.408,13.35,13.378,41786,0
2017-04-26,13.378,13.408,13.331,13.408,50235,0
2017-04-27,13.368,13.438,13.368,13.388,45240,0
2017-04-28,13.388,13.423,13.388,13.398,27179,0
2017-05-01,13.418,13.438,13.388,13.438,41436,0
2017-05-02,13.388,13.467,13.388,13.467,38487,0
2017-05-03,13.457,13.467,13.408,13.467,50955,0
2017-05-04,13.457,13.477,13.408,13.467,60090,0
2017-05-05,13.467,13.496,13.438,13.496,42237,0
2017-05-08,13.496,13.496,13.455,13.487,85275,0
2017-05-09,13.467,13.496,13.408,13.408,55698,0
2017-05-10,13.418,13.457,13.398,13.398,119495,0
2017-05-11,13.402,13.491,13.402,13.481,56574,0
2017-05-12,13.5,13.607,13.5,13.587,58590,0
2017-05-15,13.587,13.657,13.579,13.647,39148,0
2017-05-16,13.657,13.677,13.617,13.637,49705,0
2017-05-17,13.687,13.715,13.667,13.696,37979,0
2017-05-18,13.745,13.745,13.54,13.579,34086,0
2017-05-19,13.569,13.617,13.56,13.569,22747,0
2017-05-22,13.569,13.637,13.569,13.627,32139,0
2017-05-23,13.637,13.715,13.628,13.677,69313,0
2017-05-24,13.657,13.695,13.647,13.649,18998,0
2017-05-25,13.647,13.696,13.607,13.627,33684,0
2017-05-26,13.667,13.696,13.637,13.657,28173,0
2017-05-30,13.696,13.735,13.677,13.677,20151,0
2017-05-31,13.687,13.785,13.687,13.785,31891,0
2017-06-01,13.794,13.832,13.765,13.832,37354,0
2017-06-02,13.842,13.872,13.765,13.765,77700,0
2017-06-05,13.765,13.794,13.725,13.735,56503,0
2017-06-06,13.785,13.785,13.735,13.76,36675,0
2017-06-07,13.785,13.803,13.75,13.773,35491,0
2017-06-08,13.803,13.813,13.745,13.813,37900,0
2017-06-09,13.803,13.803,13.715,13.715,46954,0
2017-06-12,13.706,13.794,13.687,13.687,55167,0
2017-06-13,13.719,13.734,13.671,13.709,43924,0
2017-06-14,13.729,13.817,13.729,13.729,37731,0
2017-06-15,13.729,13.759,13.719,13.719,23774,0
2017-06-16,13.729,13.817,13.729,13.817,22158,0
2017-06-19,13.808,13.832,13.779,13.799,16780,0
2017-06-20,13.847,13.867,13.808,13.867,25794,0
2017-06-21,13.877,13.877,13.809,13.877,13609,0
2017-06-22,13.867,13.897,13.848,13.867,24101,0
2017-06-23,13.857,13.897,13.857,13.877,10455,0
2017-06-26,13.887,13.925,13.857,13.877,36911,0
2017-06-27,13.867,13.917,13.857,13.857,37476,0
2017-06-28,13.897,13.917,13.847,13.867,24935,0
2017-06-29,13.847,13.887,13.749,13.759,62647,0
2017-06-30,13.769,13.798,13.754,13.789,15033,0
2017-07-03,13.857,13.897,13.827,13.887,42032,0
2017-07-05,13.867,13.867,13.749,13.867,66131,0
2017-07-06,13.827,13.827,13.719,13.789,77572,0
2017-07-07,13.759,13.877,13.759,13.877,50260,0
2017-07-10,13.857,13.945,13.847,13.945,36244,0
2017-07-11,13.907,13.955,13.897,13.917,40501,0
2017-07-12,13.935,13.975,13.935,13.965,48323,0
2017-07-13,13.965,13.985,13.925,13.925,36592,0
2017-07-14,13.965,14.015,13.955,13.985,101509,0
2017-07-17,14.005,14.005,13.907,13.907,35402,0
2017-07-18,13.907,13.955,13.907,13.925,41466,0
2017-07-19,13.945,13.965,13.917,13.945,27289,0
2017-07-20,13.945,13.965,13.917,13.925,28413,0
2017-07-21,13.955,13.965,13.925,13.925,19422,0
2017-07-24,13.925,13.965,13.907,13.917,48745,0
2017-07-25,13.907,13.917,13.877,13.887,32212,0
2017-07-26,13.877,13.955,13.877,13.945,54855,0
2017-07-27,13.925,13.975,13.917,13.935,50263,0
2017-07-28,13.965,14.005,13.945,13.955,31275,0
2017-07-31,13.975,14.025,13.975,14.015,39923,0
2017-08-01,14.015,14.094,14.015,14.025,69228,0
2017-08-02,14.045,14.114,14.035,14.114,40473,0
2017-08-03,14.114,14.124,14.054,14.074,42753,0
2017-08-04,14.074,14.094,13.975,13.975,48953,0
2017-08-07,13.975,14.045,13.975,14.025,28697,0
2017-08-08,13.995,14.064,13.935,13.935,18628,0
2017-08-09,13.955,13.985,13.877,13.917,68782,0
2017-08-10,13.877,13.942,13.817,13.817,61607,0
2017-08-11,13.564,13.911,13.554,13.881,144510,0
2017-08-14,13.911,13.95,13.871,13.881,54323,0
2017-08-15,13.831,13.861,13.772,13.772,72132,0
2017-08-16,13.802,13.861,13.762,13.792,38393,0
2017-08-17,13.782,13.851,13.782,13.802,27261,0
2017-08-18,13.881,13.881,13.802,13.861,40943,0
2017-08-21,13.861,13.93,13.841,13.93,36859,0
2017-08-22,13.891,13.96,13.891,13.94,21738,0
2017-08-23,13.94,14.02,13.94,14.02,34452,0
2017-08-24,14.01,14.01,13.921,13.99,66761,0
2017-08-25,14,14,13.953,13.97,66026,0
2017-08-28,14,14.01,13.97,13.98,32753,0
2017-08-29,14.04,14.079,14.02,14.049,25199,0
2017-08-30,14.049,14.049,13.996,14.01,21748,0
2017-08-31,14,14.057,13.98,13.98,53413,0
2017-09-01,14,14.049,13.98,14.049,66179,0
2017-09-05,14.049,14.069,13.98,13.98,54274,0
2017-09-06,13.99,14.059,13.99,14.03,46380,0
2017-09-07,14.03,14.109,14.03,14.089,56591,0
2017-09-08,14.109,14.109,14.03,14.03,46235,0
2017-09-11,14.04,14.078,13.97,13.99,57845,0
2017-09-12,13.99,14.04,13.99,14.04,21385,0
2017-09-13,14.04,14.059,14.025,14.04,88303,0
2017-09-14,14.04,14.04,14.01,14.03,29800,0
2017-09-15,14.069,14.079,14.03,14.059,22756,0
2017-09-18,14.099,14.099,14.03,14.059,29705,0
2017-09-19,14.069,14.082,14.049,14.049,21656,0
2017-09-20,14.089,14.089,14,14.03,35703,0
2017-09-21,14.03,14.049,13.98,13.99,26158,0
2017-09-22,13.99,14.04,13.96,13.96,30788,0
2017-09-25,13.96,14.03,13.95,14.02,31635,0
2017-09-26,14.04,14.04,13.996,14.01,32448,0
2017-09-27,13.99,13.99,13.84,13.85,67586,0
2017-09-28,13.86,13.9,13.83,13.83,64215,0
2017-09-29,13.84,13.9,13.84,13.9,15970,0
2017-10-02,13.95,13.95,13.89,13.92,34935,0
2017-10-03,13.92,13.93,13.86,13.86,52844,0
2017-10-04,13.88,13.94,13.85,13.94,44699,0
2017-10-05,13.93,13.94,13.88,13.93,42977,0
2017-10-06,13.89,13.92,13.85,13.89,33348,0
2017-10-09,13.92,13.95,13.89,13.94,17998,0
2017-10-10,13.98,13.99,13.94,13.94,30784,0
2017-10-11,13.95,14.02,13.92,13.95,26710,0
2017-10-12,13.96,14.01,13.92,13.93,29742,0
2017-10-13,13.95,14.04,13.95,14,23574,0
2017-10-16,14.02,14.03,13.98,13.99,17348,0
2017-10-17,13.99,14.04,13.99,14.02,25612,0
2017-10-18,13.97,14.02,13.93,14.01,42259,0
2017-10-19,14,14.04,14,14.02,27604,0
2017-10-20,13.99,14.03,13.99,14.03,35610,0
2017-10-23,14,14.04,14,14.03,16509,0
2017-10-24,14,14.05,13.96,14.03,58870,0
2017-10-25,14.2,14.2,13.96,14.01,129703,0
2017-10-26,14.01,14.01,13.9,13.92,50663,0
2017-10-27,13.93,13.95,13.87,13.95,49104,0
2017-10-30,13.959,14,13.959,14,19768,0
2017-10-31,14.02,14.04,13.96,14,45594,0
2017-11-01,14.02,14.03,13.97,13.97,51505,0
2017-11-02,13.97,14.09,13.97,14.01,63118,0
2017-11-03,13.99,14.06,13.97,14.01,29652,0
2017-11-06,14.03,14.1,14,14.01,55159,0
2017-11-07,14.02,14.1,14,14.08,29665,0
2017-11-08,14.07,14.11,14.05,14.05,30622,0
2017-11-09,14.05,14.07,14.01,14.07,24489,0
2017-11-10,14.03,14.04,13.98,13.98,32549,0
