Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.957,9.957,9.9,9.928,94647,0
2005-02-28,9.928,9.939,9.873,9.892,92102,0
2005-03-01,9.886,9.9,9.858,9.892,83736,0
2005-03-02,9.858,9.886,9.83,9.845,83129,0
2005-03-03,9.845,9.858,9.83,9.845,59954,0
2005-03-04,9.865,9.886,9.838,9.886,116777,0
2005-03-07,9.873,9.9,9.865,9.873,52480,0
2005-03-08,9.824,9.879,9.824,9.873,100778,0
2005-03-09,9.802,9.83,9.771,9.788,147576,0
2005-03-10,9.753,9.777,9.711,9.753,89266,0
2005-03-11,9.711,9.711,9.604,9.644,39172,0
2005-03-14,9.644,9.644,9.563,9.577,51587,0
2005-03-15,9.611,9.611,9.563,9.571,32590,0
2005-03-16,9.546,9.571,9.503,9.532,64595,0
2005-03-17,9.512,9.553,9.4904,9.512,65341,0
2005-03-18,9.532,9.54,9.503,9.532,52176,0
2005-03-21,9.512,9.559,9.512,9.546,99879,0
2005-03-22,9.512,9.553,9.4904,9.518,66241,0
2005-03-23,9.4904,9.4904,9.2572,9.294,90015,0
2005-03-24,9.364,9.364,9.2835,9.3155,52332,0
2005-03-28,9.2835,9.3088,9.2512,9.2621,51143,0
2005-03-29,9.2444,9.294,9.2444,9.2572,54870,0
2005-03-30,9.2311,9.376,9.2311,9.376,97038,0
2005-03-31,9.4095,9.4616,9.376,9.4499,70870,0
2005-04-01,9.512,9.546,9.4755,9.546,65190,0
2005-04-04,9.546,9.604,9.4904,9.54,61009,0
2005-04-05,9.4954,9.563,9.4954,9.559,29157,0
2005-04-06,9.518,9.59,9.512,9.59,27211,0
2005-04-07,9.59,9.604,9.532,9.532,70569,0
2005-04-08,9.54,9.546,9.4954,9.518,38278,0
2005-04-11,9.525,9.559,9.512,9.559,26765,0
2005-04-12,9.518,9.582,9.518,9.582,59219,0
2005-04-13,9.532,9.571,9.512,9.54,42909,0
2005-04-14,9.54,9.571,9.532,9.553,57567,0
2005-04-15,9.532,9.571,9.525,9.563,35886,0
2005-04-18,9.577,9.611,9.553,9.604,49194,0
2005-04-19,9.59,9.67,9.59,9.636,45745,0
2005-04-20,9.611,9.611,9.563,9.596,31546,0
2005-04-21,9.577,9.596,9.532,9.532,37230,0
2005-04-22,9.54,9.596,9.54,9.577,44109,0
2005-04-25,9.577,9.636,9.553,9.611,34541,0
2005-04-26,9.604,9.611,9.559,9.571,29453,0
2005-04-27,9.571,9.622,9.571,9.622,26464,0
2005-04-28,9.622,9.636,9.604,9.636,53380,0
2005-04-29,9.636,9.699,9.617,9.67,58762,0
2005-05-02,9.656,9.711,9.648,9.67,61149,0
2005-05-03,9.656,9.733,9.648,9.705,54870,0
2005-05-04,9.699,9.753,9.691,9.746,57567,0
2005-05-05,9.719,9.777,9.719,9.777,31100,0
2005-05-06,9.753,9.766,9.686,9.711,44855,0
2005-05-09,9.719,9.758,9.686,9.719,32590,0
2005-05-10,9.766,9.838,9.766,9.788,42766,0
2005-05-11,9.733,9.845,9.733,9.766,40523,0
2005-05-12,9.753,9.788,9.727,9.727,41865,0
2005-05-13,9.766,9.796,9.746,9.788,29753,0
2005-05-16,9.777,9.808,9.777,9.788,34089,0
2005-05-17,9.758,9.802,9.753,9.802,35733,0
2005-05-18,9.788,9.886,9.788,9.879,24820,0
2005-05-19,9.838,9.965,9.824,9.879,55326,0
2005-05-20,9.9,9.922,9.858,9.9,51587,0
2005-05-23,9.922,9.928,9.886,9.892,43661,0
2005-05-24,9.932,9.992,9.932,9.932,68779,0
2005-05-25,9.946,9.946,9.913,9.913,37382,0
2005-05-26,9.913,9.946,9.879,9.9,76250,0
2005-05-27,9.85,9.922,9.824,9.879,74314,0
2005-05-31,9.879,9.972,9.879,9.972,64149,0
2005-06-01,9.922,10.044,9.922,10.003,73265,0
2005-06-02,9.984,10.1,9.978,10.074,34688,0
2005-06-03,10.113,10.158,10.068,10.113,39775,0
2005-06-06,10.051,10.147,10.051,10.068,45745,0
2005-06-07,10.068,10.151,10.068,10.141,64436,0
2005-06-08,10.147,10.158,10.068,10.068,42613,0
2005-06-09,10.093,10.106,10.044,10.074,69526,0
2005-06-10,10.08,10.106,10.051,10.06,37830,0
2005-06-13,10.08,10.08,10.003,10.039,28558,0
2005-06-14,10.003,10.044,9.998,10.039,17791,0
2005-06-15,10.039,10.074,10.017,10.06,38278,0
2005-06-16,10.08,10.113,10.039,10.093,50382,0
2005-06-17,10.093,10.134,10.068,10.128,29157,0
2005-06-20,10.113,10.147,10.08,10.141,35587,0
2005-06-21,10.147,10.179,10.128,10.158,46502,0
2005-06-22,10.158,10.21,10.151,10.21,25568,0
2005-06-23,10.179,10.207,10.1,10.147,76553,0
2005-06-24,10.158,10.2,10.141,10.158,44855,0
2005-06-27,10.128,10.2,10.128,10.2,37382,0
2005-06-28,10.158,10.21,10.158,10.2,36784,0
2005-06-29,10.21,10.237,10.187,10.21,50536,0
2005-06-30,10.237,10.266,10.2,10.244,45905,0
2005-07-01,10.28,10.287,10.244,10.25,33345,0
2005-07-05,10.308,10.308,10.28,10.308,50536,0
2005-07-06,10.315,10.387,10.315,10.387,52779,0
2005-07-07,10.362,10.509,10.362,10.509,48891,0
2005-07-08,10.451,10.517,10.451,10.502,52032,0
2005-07-11,10.473,10.473,10.393,10.399,75658,0
2005-07-12,10.372,10.372,10.244,10.28,107650,0
2005-07-13,10.28,10.287,10.207,10.266,74314,0
2005-07-14,10.21,10.244,10.165,10.171,56824,0
2005-07-15,10.147,10.2,10.08,10.106,84181,0
2005-07-18,10.128,10.128,9.998,9.998,82837,0
2005-07-19,10.039,10.08,9.978,10.08,88519,0
2005-07-20,10.08,10.113,10.039,10.093,40222,0
2005-07-21,10.1,10.106,10.024,10.039,39775,0
2005-07-22,10.009,10.1,10.009,10.1,34241,0
2005-07-25,10.1,10.113,10.074,10.1,88363,0
2005-07-26,10.113,10.134,10.08,10.093,39324,0
2005-07-27,10.12,10.165,10.074,10.147,34841,0
2005-07-28,10.171,10.21,10.165,10.165,60110,0
2005-07-29,10.179,10.193,10.113,10.141,49941,0
2005-08-01,10.1,10.158,10.1,10.151,79543,0
2005-08-02,10.179,10.21,10.147,10.207,49048,0
2005-08-03,10.179,10.274,10.179,10.225,54275,0
2005-08-04,10.244,10.294,10.232,10.294,43360,0
2005-08-05,10.25,10.362,10.237,10.315,63243,0
2005-08-08,10.274,10.287,10.179,10.21,85518,0
2005-08-09,10.21,10.218,10.147,10.147,77310,0
2005-08-10,10.128,10.193,10.128,10.165,60853,0
2005-08-11,10.147,10.147,10.074,10.106,56065,0
2005-08-12,10.106,10.106,10.039,10.093,44561,0
2005-08-15,10.106,10.12,10.093,10.093,38579,0
2005-08-16,10.093,10.12,10.074,10.08,42613,0
2005-08-17,10.068,10.093,10.06,10.06,50382,0
2005-08-18,10.044,10.087,10.044,10.06,47848,0
2005-08-19,10.087,10.151,10.039,10.151,87326,0
2005-08-22,10.12,10.165,10.106,10.151,59060,0
2005-08-23,10.147,10.165,10.106,10.147,62645,0
2005-08-24,10.165,10.179,10.128,10.158,50089,0
2005-08-25,10.171,10.187,10.12,10.151,37230,0
2005-08-26,10.147,10.171,10.147,10.151,13160,0
2005-08-29,10.134,10.2,10.134,10.2,42766,0
2005-08-30,10.21,10.244,10.193,10.225,51280,0
2005-08-31,10.2,10.237,10.187,10.232,43801,0
2005-09-01,10.25,10.287,10.225,10.287,83736,0
2005-09-02,10.308,10.321,10.25,10.321,35136,0
2005-09-06,10.368,10.368,10.3,10.327,33496,0
2005-09-07,10.308,10.387,10.3,10.334,83736,0
2005-09-08,10.342,10.362,10.28,10.287,62045,0
2005-09-09,10.308,10.349,10.287,10.321,39923,0
2005-09-12,10.334,10.334,10.218,10.258,64890,0
2005-09-13,10.28,10.308,10.237,10.287,53081,0
2005-09-14,10.3,10.3,10.2,10.218,68779,0
2005-09-15,10.193,10.207,10.134,10.207,58461,0
2005-09-16,10.207,10.207,10.051,10.141,57864,0
2005-09-19,10.151,10.151,10.024,10.093,119166,0
2005-09-20,10.093,10.093,10.039,10.06,104210,0
2005-09-21,10.106,10.12,10.074,10.093,41416,0
2005-09-22,10.051,10.08,9.939,10.009,119620,0
2005-09-23,9.972,10.003,9.879,9.9,81940,0
2005-09-26,9.965,9.965,9.906,9.939,73417,0
2005-09-27,9.939,9.951,9.879,9.886,82083,0
2005-09-28,9.951,9.965,9.913,9.922,66539,0
2005-09-29,9.892,9.946,9.886,9.922,42766,0
2005-09-30,9.922,9.998,9.922,9.998,19738,0
2005-10-03,9.978,9.978,9.928,9.951,86864,0
2005-10-04,9.886,9.978,9.886,9.972,65788,0
2005-10-05,9.951,9.965,9.932,9.951,31546,0
2005-10-06,9.932,9.939,9.886,9.892,49788,0
2005-10-07,9.879,9.928,9.85,9.892,47101,0
2005-10-10,9.824,9.906,9.808,9.838,29753,0
2005-10-11,9.771,9.879,9.771,9.85,65037,0
2005-10-12,9.873,9.873,9.753,9.753,42613,0
2005-10-13,9.67,9.686,9.4559,9.512,107356,0
2005-10-14,9.512,9.54,9.4301,9.4499,67878,0
2005-10-17,9.4499,9.4499,9.3088,9.3088,95993,0
2005-10-18,9.3088,9.3454,9.2444,9.2698,61601,0
2005-10-19,9.2311,9.2698,8.9142,9.2621,408485,0
2005-10-20,9.2089,9.3454,9.2089,9.3303,62045,0
2005-10-21,9.2766,9.4241,9.2766,9.4241,65938,0
2005-10-24,9.4301,9.4755,9.3828,9.4675,63541,0
2005-10-25,9.4825,9.512,9.4499,9.503,60556,0
2005-10-26,9.4675,9.4954,9.4163,9.4163,29453,0
2005-10-27,9.4301,9.4675,9.4301,9.4675,21679,0
2005-10-28,9.4675,9.4904,9.4559,9.4755,29753,0
2005-10-31,9.4559,9.512,9.4559,9.4904,48738,0
2005-11-01,9.512,9.54,9.4616,9.4954,65490,0
2005-11-02,9.503,9.563,9.4449,9.512,83129,0
2005-11-03,9.4825,9.559,9.4825,9.532,96290,0
2005-11-04,9.54,9.54,9.4616,9.4904,64890,0
2005-11-07,9.4755,9.4954,9.4301,9.4954,38278,0
2005-11-08,9.54,9.582,9.525,9.532,43502,0
2005-11-09,9.559,9.577,9.54,9.563,39172,0
2005-11-10,9.4825,9.512,9.3977,9.4301,27958,0
2005-11-11,9.4755,9.525,9.4559,9.4616,45745,0
2005-11-14,9.512,9.512,9.376,9.4095,42165,0
2005-11-15,9.376,9.4449,9.368,9.4163,32590,0
2005-11-16,9.4163,9.4381,9.376,9.4095,89266,0
2005-11-17,9.3918,9.4381,9.3918,9.4381,45154,0
2005-11-18,9.4616,9.611,9.4449,9.532,111094,0
2005-11-21,9.532,9.546,9.4163,9.4954,55326,0
2005-11-22,9.54,9.546,9.3918,9.4381,76855,0
2005-11-23,9.4301,9.4449,9.364,9.376,132625,0
2005-11-25,9.376,9.3918,9.364,9.3918,19291,0
2005-11-28,9.3977,9.4163,9.358,9.3828,77747,0
2005-11-29,9.4163,9.4675,9.3977,9.4449,67136,0
2005-11-30,9.512,9.563,9.3918,9.54,92102,0
2005-12-01,9.512,9.582,9.512,9.546,42460,0
2005-12-02,9.553,9.664,9.503,9.664,98238,0
2005-12-05,9.577,9.648,9.525,9.559,91653,0
2005-12-06,9.4559,9.636,9.4559,9.582,100778,0
2005-12-07,9.546,9.617,9.512,9.611,38579,0
2005-12-08,9.596,9.802,9.596,9.705,87019,0
2005-12-09,9.644,9.766,9.644,9.753,38278,0
2005-12-12,9.785,9.796,9.753,9.777,43212,0
2005-12-13,9.74,9.788,9.711,9.711,50687,0
2005-12-14,9.711,9.746,9.611,9.611,72965,0
2005-12-15,9.63,9.733,9.617,9.678,70274,0
2005-12-16,9.656,9.746,9.656,9.664,49941,0
2005-12-19,9.644,9.74,9.644,9.664,37830,0
2005-12-20,9.664,9.746,9.648,9.699,40669,0
2005-12-21,9.711,9.727,9.664,9.678,48602,0
2005-12-22,9.678,9.746,9.648,9.727,62045,0
2005-12-23,9.788,9.802,9.691,9.802,34688,0
2005-12-27,9.746,9.802,9.678,9.691,51733,0
2005-12-28,9.656,9.777,9.656,9.711,53980,0
2005-12-29,9.771,9.796,9.699,9.699,42460,0
2005-12-30,9.678,9.777,9.678,9.711,46051,0
2006-01-03,9.678,9.746,9.648,9.733,63698,0
2006-01-04,9.771,9.808,9.746,9.758,40523,0
2006-01-05,9.746,9.845,9.74,9.788,56665,0
2006-01-06,9.766,9.83,9.758,9.824,59513,0
2006-01-09,9.824,9.922,9.777,9.922,56665,0
2006-01-10,9.922,9.946,9.808,9.858,44109,0
2006-01-11,9.83,9.913,9.817,9.824,30056,0
2006-01-12,9.788,9.802,9.733,9.753,46051,0
2006-01-13,9.733,9.753,9.59,9.604,56221,0
2006-01-17,9.604,9.604,9.518,9.563,44109,0
2006-01-18,9.577,9.577,9.518,9.546,55326,0
2006-01-19,9.525,9.577,9.525,9.577,58166,0
2006-01-20,9.577,9.664,9.54,9.636,57267,0
2006-01-23,9.636,9.664,9.611,9.611,42016,0
2006-01-24,9.644,9.67,9.596,9.622,62946,0
2006-01-25,9.691,9.691,9.563,9.604,62492,0
2006-01-26,9.617,9.617,9.563,9.577,20786,0
2006-01-27,9.577,9.63,9.563,9.563,62197,0
2006-01-30,9.59,9.596,9.54,9.59,45452,0
2006-01-31,9.525,9.577,9.525,9.563,108103,0
2006-02-01,9.563,9.563,9.512,9.532,82980,0
2006-02-02,9.532,9.563,9.518,9.54,72364,0
2006-02-03,9.512,9.54,9.4241,9.4499,49788,0
2006-02-06,9.4616,9.553,9.4301,9.512,61452,0
2006-02-07,9.512,9.512,9.4449,9.4904,28264,0
2006-02-08,9.4904,9.563,9.4616,9.563,78642,0
2006-02-09,9.54,9.596,9.4904,9.59,63397,0
2006-02-10,9.577,9.577,9.503,9.54,91953,0
2006-02-13,9.4904,9.582,9.4559,9.503,49048,0
2006-02-14,9.4954,9.4954,9.4616,9.4904,32590,0
2006-02-15,9.512,9.54,9.4675,9.532,42165,0
2006-02-16,9.532,9.571,9.512,9.553,17945,0
2006-02-17,9.553,9.553,9.512,9.525,46502,0
2006-02-21,9.503,9.553,9.4825,9.553,42165,0
2006-02-22,9.512,9.582,9.512,9.546,33345,0
2006-02-23,9.4954,9.577,9.4954,9.518,53380,0
2006-02-24,9.518,9.546,9.518,9.54,25116,0
2006-02-27,9.571,9.571,9.512,9.54,47992,0
2006-02-28,9.546,9.59,9.532,9.559,68486,0
2006-03-01,9.563,9.596,9.553,9.553,43360,0
2006-03-02,9.577,9.577,9.546,9.553,38429,0
2006-03-03,9.563,9.563,9.4954,9.503,53081,0
2006-03-06,9.503,9.512,9.4241,9.4499,50841,0
2006-03-07,9.4755,9.4755,9.4163,9.4163,43502,0
2006-03-08,9.3918,9.54,9.3918,9.54,55627,0
2006-03-09,9.518,9.63,9.512,9.563,100920,0
2006-03-10,9.4825,9.577,9.4825,9.559,42613,0
2006-03-13,9.577,9.617,9.553,9.604,46798,0
2006-03-14,9.59,9.63,9.553,9.63,55627,0
2006-03-15,9.532,9.644,9.532,9.63,102128,0
2006-03-16,9.644,9.705,9.617,9.705,66683,0
2006-03-17,9.705,9.74,9.644,9.691,63850,0
2006-03-20,9.648,9.753,9.644,9.686,117969,0
2006-03-21,9.644,9.711,9.59,9.656,106757,0
2006-03-22,9.622,9.705,9.622,9.644,63397,0
2006-03-23,9.678,9.766,9.644,9.766,44561,0
2006-03-24,9.83,9.83,9.719,9.758,54574,0
2006-03-27,9.727,9.808,9.719,9.808,39324,0
2006-03-28,9.808,9.83,9.74,9.788,46949,0
2006-03-29,9.777,9.83,9.746,9.771,26170,0
2006-03-30,9.766,9.766,9.617,9.617,77153,0
2006-03-31,9.604,9.636,9.582,9.611,36038,0
2006-04-03,9.611,9.617,9.525,9.532,40222,0
2006-04-04,9.559,9.622,9.525,9.532,56519,0
2006-04-05,9.582,9.582,9.4755,9.4904,25416,0
2006-04-06,9.4904,9.525,9.4559,9.512,51884,0
2006-04-07,9.525,9.525,9.4675,9.4904,33345,0
2006-04-10,9.512,9.525,9.4675,9.4825,55025,0
2006-04-11,9.4755,9.577,9.4675,9.4755,27659,0
2006-04-12,9.4449,9.4449,9.3504,9.376,30952,0
2006-04-13,9.3454,9.3454,9.2572,9.2572,36784,0
2006-04-17,9.2089,9.2311,9.1677,9.1677,61601,0
2006-04-18,9.1822,9.238,9.1677,9.2167,61601,0
2006-04-19,9.1899,9.2512,9.1746,9.2243,42909,0
2006-04-20,9.1746,9.1978,9.1418,9.1677,35587,0
2006-04-21,9.1418,9.1899,9.1418,9.1822,85823,0
2006-04-24,9.1978,9.2621,9.1371,9.2243,64293,0
2006-04-25,9.2243,9.2572,9.1465,9.2243,48154,0
2006-04-26,9.1978,9.2311,9.1553,9.1746,46798,0
2006-04-27,9.1418,9.2311,9.1418,9.1899,45905,0
2006-04-28,9.1746,9.2512,9.1746,9.2089,16003,0
2006-05-01,9.1822,9.2621,9.1822,9.2089,40523,0
2006-05-02,9.2311,9.294,9.1746,9.1746,83736,0
2006-05-03,9.203,9.2311,9.1371,9.161,92850,0
2006-05-04,9.1465,9.1978,9.1465,9.1677,59658,0
2006-05-05,9.1677,9.203,9.1553,9.1978,47101,0
2006-05-08,9.2167,9.2311,9.161,9.2243,54423,0
2006-05-09,9.2243,9.2512,9.2089,9.2167,56824,0
2006-05-10,9.2167,9.2621,9.1677,9.203,68035,0
2006-05-11,9.1465,9.1677,8.9272,8.9962,104210,0
2006-05-12,9.017,9.0688,9.0086,9.0312,57717,0
2006-05-15,9.0378,9.0756,9.0018,9.0501,68179,0
2006-05-16,9.0378,9.2621,9.0378,9.1746,124547,0
2006-05-17,9.1822,9.1822,9.0568,9.0688,58461,0
2006-05-18,9.0688,9.1303,9.0688,9.1303,39029,0
2006-05-19,9.161,9.161,9.0889,9.1236,43212,0
2006-05-22,9.1303,9.1303,9.0947,9.1303,39473,0
2006-05-23,9.1032,9.1236,9.0568,9.1032,67736,0
2006-05-24,9.108,9.108,9.0568,9.108,37830,0
2006-05-25,9.108,9.1236,9.0688,9.1032,45452,0
2006-05-26,9.0947,9.161,9.0947,9.1418,82837,0
2006-05-30,9.161,9.1746,9.108,9.1371,50234,0
2006-05-31,9.1553,9.2089,9.1465,9.1553,49941,0
2006-06-01,9.2089,9.2444,9.161,9.2311,82236,0
2006-06-02,9.3828,9.3828,9.2621,9.2902,46502,0
2006-06-05,9.2902,9.2902,9.1822,9.1822,35733,0
2006-06-06,9.203,9.2089,9.1418,9.1978,54275,0
2006-06-07,9.2572,9.2572,9.1236,9.1465,90304,0
2006-06-08,9.1465,9.1978,9.1418,9.1978,49048,0
2006-06-09,9.1899,9.1899,9.0889,9.1303,46798,0
2006-06-12,9.1746,9.1746,9.0086,9.017,92102,0
2006-06-13,9.0433,9.0568,9.0018,9.017,25416,0
2006-06-14,9.0501,9.0688,8.9066,8.9819,55627,0
2006-06-15,8.9408,8.9819,8.9206,8.9484,28854,0
2006-06-16,8.9682,8.9682,8.9206,8.9682,29753,0
2006-06-19,9.0378,9.0501,8.9272,8.9819,73716,0
2006-06-20,8.955,8.9615,8.9272,8.9272,47397,0
2006-06-21,8.9348,8.9615,8.9066,8.9066,38579,0
2006-06-22,8.9272,8.9484,8.8502,8.8502,47397,0
2006-06-23,8.8016,8.8758,8.5789,8.7743,133371,0
2006-06-26,8.7879,8.7953,8.7193,8.7743,53828,0
2006-06-27,8.7879,8.8164,8.7465,8.7465,34089,0
2006-06-28,8.7816,8.8164,8.7083,8.7604,78349,0
2006-06-29,8.7604,8.8016,8.7465,8.7953,64595,0
2006-06-30,8.8164,8.8352,8.7816,8.7816,68928,0
2006-07-03,8.8228,8.8425,8.7953,8.8228,26312,0
2006-07-05,8.8228,8.8629,8.8164,8.8502,51587,0
2006-07-06,8.8758,8.8862,8.8502,8.8758,41565,0
2006-07-07,8.9272,8.9272,8.8629,8.9066,61601,0
2006-07-10,8.8564,8.8816,8.8502,8.8816,51884,0
2006-07-11,8.8816,8.955,8.8564,8.9142,129630,0
2006-07-12,9.0234,9.0312,8.9206,8.9819,75658,0
2006-07-13,8.9819,8.9819,8.8862,8.892,39619,0
2006-07-14,8.9206,8.955,8.9066,8.9142,37530,0
2006-07-17,8.9272,8.9408,8.8862,8.9408,22878,0
2006-07-18,8.8816,8.9066,8.8502,8.8564,73265,0
2006-07-19,8.9484,8.9484,8.8862,8.9408,53828,0
2006-07-20,8.9206,8.9615,8.8714,8.8714,83129,0
2006-07-21,8.8816,8.9142,8.8629,8.9066,52629,0
2006-07-24,8.9272,9.0501,8.9272,9.0018,79543,0
2006-07-25,9.0501,9.0501,8.9748,9.017,71769,0
2006-07-26,8.9962,9.0756,8.9887,9.0378,64890,0
2006-07-27,9.0831,9.1236,9.0433,9.0688,85228,0
2006-07-28,9.1032,9.1303,9.0831,9.0831,47547,0
2006-07-31,9.0831,9.1465,9.0756,9.108,90304,0
2006-08-01,9.1746,9.1822,9.0831,9.0889,103468,0
2006-08-02,9.1553,9.2167,9.1032,9.1978,94048,0
2006-08-03,9.2572,9.2572,9.1822,9.1822,44855,0
2006-08-04,9.2444,9.3155,9.2444,9.2698,97939,0
2006-08-07,9.294,9.294,9.1899,9.2243,65037,0
2006-08-08,9.2243,9.2311,9.1746,9.1746,34089,0
2006-08-09,9.2512,9.2902,9.1465,9.1978,93298,0
2006-08-10,9.161,9.1978,9.1032,9.1746,58613,0
2006-08-11,9.2167,9.2835,9.1978,9.2089,39923,0
2006-08-14,9.2698,9.3,9.2444,9.2444,58314,0
2006-08-15,9.3088,9.3454,9.2512,9.3088,81637,0
2006-08-16,9.364,9.368,9.2835,9.3088,68779,0
2006-08-17,9.3504,9.3918,9.3225,9.3504,40818,0
2006-08-18,9.4025,9.4241,9.368,9.4241,53828,0
2006-08-21,9.4241,9.4449,9.3918,9.4301,63100,0
2006-08-22,9.563,9.563,9.4301,9.525,99581,0
2006-08-23,9.559,9.559,9.4675,9.4904,63992,0
2006-08-24,9.54,9.571,9.512,9.563,41113,0
2006-08-25,9.604,9.604,9.546,9.571,46949,0
2006-08-28,9.577,9.611,9.559,9.582,46354,0
2006-08-29,9.611,9.611,9.577,9.596,42909,0
2006-08-30,9.636,9.636,9.596,9.617,60705,0
2006-08-31,9.63,9.636,9.611,9.63,60705,0
2006-09-01,9.699,9.699,9.582,9.644,100180,0
2006-09-05,9.711,9.711,9.596,9.636,42613,0
2006-09-06,9.656,9.656,9.532,9.563,40818,0
2006-09-07,9.604,9.611,9.512,9.577,60251,0
2006-09-08,9.604,9.604,9.563,9.59,56369,0
2006-09-11,9.611,9.617,9.577,9.617,25416,0
2006-09-12,9.644,9.644,9.559,9.611,30952,0
2006-09-13,9.622,9.622,9.553,9.553,34241,0
2006-09-14,9.596,9.596,9.54,9.559,48891,0
2006-09-15,9.59,9.617,9.559,9.563,33795,0
2006-09-18,9.648,9.648,9.54,9.596,44109,0
2006-09-19,9.611,9.63,9.546,9.577,33345,0
2006-09-20,9.604,9.611,9.553,9.563,48288,0
2006-09-21,9.563,9.617,9.532,9.617,37382,0
2006-09-22,9.67,9.67,9.582,9.622,23026,0
2006-09-25,9.691,9.691,9.59,9.617,32894,0
2006-09-26,9.705,9.705,9.611,9.648,67736,0
2006-09-27,9.622,9.705,9.622,9.691,78050,0
2006-09-28,9.691,9.691,9.636,9.636,33192,0
2006-09-29,9.664,9.691,9.644,9.644,56519,0
2006-10-02,9.699,9.699,9.656,9.691,27958,0
2006-10-03,9.699,9.705,9.644,9.699,43502,0
2006-10-04,9.656,9.711,9.644,9.678,32446,0
2006-10-05,9.699,9.705,9.644,9.678,22279,0
2006-10-06,9.719,9.719,9.604,9.644,31697,0
2006-10-09,9.678,9.691,9.617,9.648,19440,0
2006-10-10,9.691,9.699,9.648,9.664,49194,0
2006-10-11,9.691,9.719,9.644,9.648,53980,0
2006-10-12,9.622,9.622,9.559,9.577,20337,0
2006-10-13,9.512,9.559,9.4449,9.4675,85376,0
2006-10-16,9.512,9.512,9.4755,9.4825,29303,0
2006-10-17,9.4825,9.518,9.4825,9.4904,57567,0
2006-10-18,9.4904,9.54,9.4301,9.4904,43360,0
2006-10-19,9.503,9.559,9.4954,9.546,29901,0
2006-10-20,9.4675,9.546,9.4675,9.546,18545,0
2006-10-23,9.4755,9.559,9.4675,9.4755,40818,0
2006-10-24,9.503,9.503,9.4449,9.4675,65341,0
2006-10-25,9.4449,9.553,9.4163,9.525,53980,0
2006-10-26,9.503,9.582,9.503,9.525,41865,0
2006-10-27,9.4825,9.563,9.4825,9.563,33944,0
2006-10-30,9.644,9.644,9.582,9.604,65037,0
2006-10-31,9.644,9.644,9.596,9.63,34994,0
2006-11-01,9.733,9.733,9.656,9.711,38579,0
2006-11-02,9.711,9.711,9.63,9.678,25568,0
2006-11-03,9.705,9.705,9.636,9.648,14952,0
2006-11-06,9.711,9.711,9.636,9.678,46651,0
2006-11-07,9.705,9.705,9.648,9.67,21383,0
2006-11-08,9.691,9.766,9.664,9.67,39923,0
2006-11-09,9.691,9.705,9.622,9.678,57114,0
2006-11-10,9.644,9.678,9.636,9.664,23925,0
2006-11-13,9.644,9.686,9.617,9.636,45745,0
2006-11-14,9.699,9.699,9.622,9.648,103468,0
2006-11-15,9.622,9.656,9.596,9.604,49941,0
2006-11-16,9.604,9.63,9.582,9.596,37230,0
2006-11-17,9.611,9.617,9.54,9.54,52176,0
2006-11-20,9.546,9.563,9.4904,9.518,58314,0
2006-11-21,9.503,9.553,9.4755,9.525,39473,0
2006-11-22,9.4559,9.546,9.4559,9.525,39619,0
2006-11-24,9.512,9.559,9.4755,9.525,20786,0
2006-11-27,9.4954,9.518,9.4559,9.4825,61601,0
2006-11-28,9.4954,9.59,9.4954,9.563,72815,0
2006-11-29,9.577,9.604,9.546,9.563,74314,0
2006-11-30,9.54,9.63,9.54,9.611,47848,0
2006-12-01,9.611,9.711,9.604,9.691,54870,0
2006-12-04,9.691,9.746,9.686,9.746,47547,0
2006-12-05,9.808,9.824,9.74,9.788,61149,0
2006-12-06,9.796,9.845,9.67,9.691,63992,0
2006-12-07,9.648,9.691,9.644,9.644,30196,0
2006-12-08,9.705,9.705,9.559,9.577,60251,0
2006-12-11,9.644,9.656,9.59,9.59,20786,0
2006-12-12,9.656,9.691,9.611,9.617,43801,0
2006-12-13,9.582,9.604,9.503,9.54,37977,0
2006-12-14,9.4904,9.4954,9.4095,9.4381,86425,0
2006-12-15,9.4163,9.518,9.4163,9.4755,25869,0
2006-12-18,9.546,9.546,9.3918,9.4095,82236,0
2006-12-19,9.4559,9.4559,9.2444,9.3225,65788,0
2006-12-20,9.3155,9.4095,9.3088,9.3225,90610,0
2006-12-21,9.3,9.368,9.3,9.3504,65490,0
2006-12-22,9.2835,9.3504,9.2766,9.2766,159088,0
2006-12-26,9.2835,9.3454,9.2835,9.3454,98082,0
2006-12-27,9.3303,9.364,9.3303,9.3454,31997,0
2006-12-28,9.3454,9.368,9.3155,9.3454,65640,0
2006-12-29,9.364,9.4559,9.364,9.4449,104070,0
2007-01-03,9.4755,9.4755,9.4095,9.4301,48288,0
2007-01-04,9.4616,9.4904,9.3977,9.4163,63541,0
2007-01-05,9.3977,9.4241,9.3225,9.4095,64890,0
2007-01-08,9.4095,9.4449,9.376,9.4095,30952,0
2007-01-09,9.4163,9.4499,9.4025,9.4241,31697,0
2007-01-10,9.4301,9.4381,9.3977,9.4241,29453,0
2007-01-11,9.3828,9.4163,9.3454,9.3504,41113,0
2007-01-12,9.3088,9.4025,9.294,9.3977,72217,0
2007-01-16,9.358,9.4095,9.358,9.3828,38579,0
2007-01-17,9.3504,9.4095,9.3504,9.376,36628,0
2007-01-18,9.3828,9.3918,9.3454,9.368,31405,0
2007-01-19,9.3918,9.4095,9.358,9.4095,41113,0
2007-01-22,9.4095,9.4616,9.376,9.3977,65640,0
2007-01-23,9.3918,9.4301,9.3918,9.4025,38278,0
2007-01-24,9.4163,9.4381,9.376,9.3918,39473,0
2007-01-25,9.3918,9.4095,9.3454,9.358,46651,0
2007-01-26,9.3828,9.4163,9.3303,9.4025,58010,0
2007-01-29,9.4301,9.4499,9.3918,9.3977,75358,0
2007-01-30,9.3977,9.4241,9.3918,9.4025,35733,0
2007-01-31,9.3828,9.4163,9.364,9.3918,111395,0
2007-02-01,9.3977,9.4449,9.364,9.3828,53224,0
2007-02-02,9.376,9.4025,9.364,9.376,46798,0
2007-02-05,9.368,9.4095,9.358,9.358,102863,0
2007-02-06,9.3918,9.4163,9.358,9.376,139654,0
2007-02-07,9.368,9.4241,9.368,9.4095,27067,0
2007-02-08,9.376,9.4499,9.376,9.4449,58613,0
2007-02-09,9.4163,9.4499,9.3918,9.4241,85823,0
2007-02-12,9.4241,9.4301,9.3977,9.4095,23625,0
2007-02-13,9.3504,9.3977,9.3454,9.3504,39923,0
2007-02-14,9.3303,9.376,9.3303,9.358,24670,0
2007-02-15,9.376,9.3828,9.3454,9.358,40968,0
2007-02-16,9.358,9.3918,9.3394,9.3394,91953,0
2007-02-20,9.358,9.376,9.3394,9.358,53081,0
2007-02-21,9.376,9.376,9.3303,9.3454,47699,0
2007-02-22,9.3504,9.376,9.3155,9.358,102863,0
2007-02-23,9.364,9.4025,9.358,9.376,66983,0
2007-02-26,9.368,9.4301,9.368,9.4095,43661,0
2007-02-27,9.4301,9.4559,9.4095,9.4381,126793,0
2007-02-28,9.4381,9.4904,9.4301,9.4301,85228,0
2007-03-01,9.4301,9.4954,9.4301,9.4499,47060,0
2007-03-02,9.4825,9.532,9.4449,9.512,41565,0
2007-03-05,9.546,9.582,9.518,9.571,91058,0
2007-03-06,9.525,9.636,9.525,9.596,75805,0
2007-03-07,9.611,9.622,9.59,9.604,104968,0
2007-03-08,9.622,9.63,9.59,9.604,78497,0
2007-03-09,9.611,9.63,9.577,9.611,68035,0
2007-03-12,9.63,9.636,9.596,9.63,60110,0
2007-03-13,9.559,9.63,9.559,9.577,69831,0
2007-03-14,9.553,9.617,9.553,9.577,29303,0
2007-03-15,9.611,9.622,9.571,9.582,43661,0
2007-03-16,9.577,9.596,9.4825,9.4954,91507,0
2007-03-19,9.525,9.54,9.4825,9.503,33496,0
2007-03-20,9.54,9.571,9.525,9.546,50536,0
2007-03-21,9.553,9.563,9.532,9.553,42165,0
2007-03-22,9.546,9.563,9.512,9.546,47992,0
2007-03-23,9.559,9.577,9.525,9.525,49194,0
2007-03-26,9.525,9.571,9.518,9.525,36628,0
2007-03-27,9.546,9.553,9.4954,9.512,47249,0
2007-03-28,9.4954,9.546,9.4954,9.546,43212,0
2007-03-29,9.553,9.553,9.4954,9.525,30351,0
2007-03-30,9.512,9.546,9.512,9.512,49194,0
2007-04-02,9.532,9.546,9.4904,9.525,21829,0
2007-04-03,9.4954,9.546,9.4825,9.525,69374,0
2007-04-04,9.518,9.559,9.518,9.532,28107,0
2007-04-05,9.512,9.546,9.503,9.512,53828,0
2007-04-09,9.512,9.518,9.4755,9.4825,20485,0
2007-04-10,9.4825,9.525,9.4825,9.4954,83572,0
2007-04-11,9.4755,9.546,9.4675,9.4954,52176,0
2007-04-12,9.4559,9.4954,9.4559,9.4755,35294,0
2007-04-13,9.4616,9.4954,9.4616,9.4675,26464,0
2007-04-16,9.4904,9.4954,9.4499,9.4499,44405,0
2007-04-17,9.4675,9.4825,9.4381,9.4381,32750,0
2007-04-18,9.4449,9.4755,9.4381,9.4499,20186,0
2007-04-19,9.4904,9.512,9.4755,9.4904,44109,0
2007-04-20,9.512,9.546,9.4954,9.532,54423,0
2007-04-23,9.546,9.546,9.512,9.525,26312,0
2007-04-24,9.553,9.559,9.518,9.553,24372,0
2007-04-25,9.518,9.577,9.518,9.546,49941,0
2007-04-26,9.563,9.571,9.54,9.546,27362,0
2007-04-27,9.553,9.563,9.54,9.546,20485,0
2007-04-30,9.604,9.617,9.563,9.571,31405,0
2007-05-01,9.571,9.622,9.571,9.617,31997,0
2007-05-02,9.611,9.644,9.582,9.63,53380,0
2007-05-03,9.617,9.644,9.611,9.622,39923,0
2007-05-04,9.636,9.656,9.63,9.656,38729,0
2007-05-07,9.67,9.686,9.648,9.664,24072,0
2007-05-08,9.678,9.686,9.622,9.63,55929,0
2007-05-09,9.617,9.678,9.611,9.63,45154,0
2007-05-10,9.644,9.686,9.622,9.636,60556,0
2007-05-11,9.617,9.664,9.611,9.617,36480,0
2007-05-14,9.63,9.648,9.604,9.604,45905,0
2007-05-15,9.596,9.622,9.571,9.577,45745,0
2007-05-16,9.571,9.59,9.546,9.553,41565,0
2007-05-17,9.563,9.582,9.4954,9.512,83431,0
2007-05-18,9.4954,9.518,9.4755,9.4755,50234,0
2007-05-21,9.503,9.503,9.4499,9.4675,33795,0
2007-05-22,9.4954,9.4954,9.4381,9.4381,53081,0
2007-05-23,9.4301,9.4301,9.3918,9.3977,82387,0
2007-05-24,9.3918,9.4241,9.3504,9.3504,49788,0
2007-05-25,9.3504,9.3977,9.3504,9.376,19135,0
2007-05-29,9.376,9.4095,9.3155,9.3225,96439,0
2007-05-30,9.3088,9.3454,9.2512,9.2698,164173,0
2007-05-31,9.294,9.3,9.2698,9.2835,56065,0
2007-06-01,9.3155,9.3155,9.2572,9.2698,39029,0
2007-06-04,9.2572,9.3504,9.2572,9.2902,64436,0
2007-06-05,9.3303,9.3303,9.2835,9.2902,30196,0
2007-06-06,9.294,9.3,9.2512,9.2835,51280,0
2007-06-07,9.2572,9.2572,9.116,9.1465,133371,0
2007-06-08,9.1032,9.1303,9.0501,9.1236,95694,0
2007-06-11,9.0756,9.1236,9.0756,9.0889,52629,0
2007-06-12,9.1236,9.1236,9.0086,9.0086,114831,0
2007-06-13,8.9682,9.0501,8.9615,9.0086,53529,0
2007-06-14,9.0688,9.0688,8.9682,9.0312,63100,0
2007-06-15,9.0312,9.0501,8.9682,9.0234,49490,0
2007-06-18,9.0501,9.0756,8.9962,9.0234,49339,0
2007-06-19,8.9887,9.0947,8.9819,9.0688,89708,0
2007-06-20,9.0643,9.116,9.0643,9.0831,50841,0
2007-06-21,9.0831,9.1822,9.0831,9.1822,107356,0
2007-06-22,9.1822,9.1822,9.0889,9.0889,43661,0
2007-06-25,9.1465,9.1465,9.0831,9.0831,22878,0
2007-06-26,9.1032,9.1303,9.0688,9.0688,38729,0
2007-06-27,9.0643,9.1303,9.0643,9.1032,55025,0
2007-06-28,9.0889,9.1371,9.0643,9.0947,38729,0
2007-06-29,9.1303,9.1553,9.0756,9.1418,56369,0
2007-07-02,9.1418,9.1677,9.108,9.1553,61009,0
2007-07-03,9.1822,9.203,9.1418,9.203,16448,0
2007-07-05,9.161,9.1746,9.0688,9.0688,36335,0
2007-07-06,9.0947,9.1032,9.0568,9.0568,54423,0
2007-07-09,9.0568,9.0947,9.0568,9.0643,56824,0
2007-07-10,9.0688,9.0947,9.0643,9.0688,40222,0
2007-07-11,9.0688,9.0947,9.0501,9.0756,40222,0
2007-07-12,9.017,9.0501,9.017,9.017,53380,0
2007-07-13,8.9962,9.0501,8.9887,9.0018,39775,0
2007-07-16,8.9887,9.0086,8.9682,8.9682,68486,0
2007-07-17,8.955,8.9887,8.9206,8.9272,38579,0
2007-07-18,8.9272,8.9682,8.8862,8.9066,54870,0
2007-07-19,8.9408,8.9887,8.9206,8.9748,51280,0
2007-07-20,9.0018,9.1677,8.9682,8.9887,60412,0
2007-07-23,8.9682,9.0501,8.955,9.0086,71174,0
2007-07-24,8.9887,9.0312,8.9887,8.9962,22727,0
2007-07-25,8.9887,9.0018,8.9484,8.955,35733,0
2007-07-26,8.9615,8.9615,8.8862,8.8862,51438,0
2007-07-27,8.9408,8.9819,8.8862,8.9272,53980,0
2007-07-30,8.9819,9.0018,8.9484,8.9748,30056,0
2007-07-31,8.9206,9.0086,8.9206,8.955,44109,0
2007-08-01,8.9819,8.9819,8.9408,8.9615,90015,0
2007-08-02,8.955,9.017,8.9484,9.0018,92102,0
2007-08-03,9.017,9.0234,8.9615,8.9887,36335,0
2007-08-06,8.9819,9.0312,8.9615,8.9962,45605,0
2007-08-07,9.0018,9.017,8.9348,8.9819,42165,0
2007-08-08,8.9819,9.0086,8.9484,8.9615,50536,0
2007-08-09,8.955,9.017,8.9408,8.9682,38429,0
2007-08-10,8.9887,9.1746,8.9682,9.0501,279754,0
2007-08-13,9.017,9.0688,8.9962,9.0086,65938,0
2007-08-14,9.0086,9.017,8.9272,8.955,84031,0
2007-08-15,8.9348,8.955,8.8425,8.8425,73121,0
2007-08-16,8.753,8.8816,8.6203,8.7331,114684,0
2007-08-17,8.8564,8.9819,8.7743,8.9348,70432,0
2007-08-20,9.0234,9.0234,8.8502,8.9066,110052,0
2007-08-21,8.8352,8.9408,8.8352,8.8816,82387,0
2007-08-22,8.8629,8.9819,8.8502,8.9615,108701,0
2007-08-23,8.9484,8.9819,8.8862,8.8862,142193,0
2007-08-24,8.8862,8.9682,8.8564,8.9206,49788,0
2007-08-27,8.9272,8.9962,8.8629,8.8758,79095,0
2007-08-28,8.8714,8.8816,8.8164,8.8297,73417,0
2007-08-29,8.8502,8.9272,8.8099,8.9066,87168,0
2007-08-30,8.9142,9.017,8.9142,8.9819,59954,0
2007-08-31,9.0378,9.0688,8.9887,9.0433,43502,0
2007-09-04,9.0086,9.0756,9.0086,9.0643,38579,0
2007-09-05,9.0756,9.0756,9.0312,9.0756,54870,0
2007-09-06,9.0947,9.108,9.0688,9.0889,71625,0
2007-09-07,9.0568,9.2444,9.0568,9.2167,66241,0
2007-09-10,9.1978,9.3504,9.1978,9.3088,54726,0
2007-09-11,9.3088,9.3828,9.2698,9.3394,45452,0
2007-09-12,9.2766,9.3,9.2311,9.2621,51733,0
2007-09-13,9.2766,9.2766,9.1418,9.1418,53828,0
2007-09-14,9.108,9.1418,9.0688,9.0947,44561,0
2007-09-17,9.1236,9.2311,9.1236,9.1746,65640,0
2007-09-18,9.1746,9.2444,9.1418,9.203,42766,0
2007-09-19,9.2512,9.2512,9.1418,9.161,44405,0
2007-09-20,9.0947,9.1553,9.0947,9.1032,47249,0
2007-09-21,9.1032,9.1465,9.1032,9.108,119166,0
2007-09-24,9.1032,9.161,9.0947,9.1303,38429,0
2007-09-25,9.108,9.1465,9.0947,9.1236,78198,0
2007-09-26,9.1418,9.1465,9.108,9.1236,22581,0
2007-09-27,9.1418,9.161,9.1303,9.1303,28107,0
2007-09-28,9.161,9.2089,9.1418,9.161,78497,0
2007-10-01,9.203,9.2243,9.1746,9.203,29303,0
2007-10-02,9.203,9.2167,9.1465,9.1553,54423,0
2007-10-03,9.1746,9.2698,9.1465,9.1746,109149,0
2007-10-04,9.1978,9.203,9.1677,9.1677,37530,0
2007-10-05,9.0889,9.1978,9.0889,9.1418,58314,0
2007-10-08,9.1418,9.238,9.1418,9.1746,66683,0
2007-10-09,9.1465,9.2167,9.1418,9.1822,41865,0
2007-10-10,9.1746,9.2311,9.1236,9.161,53380,0
2007-10-11,9.0756,9.1236,9.0688,9.0688,50536,0
2007-10-12,9.0831,9.0947,9.0312,9.0643,75358,0
2007-10-15,9.0831,9.0889,8.9887,9.017,76102,0
2007-10-16,8.9962,9.0433,8.9408,8.9887,72217,0
2007-10-17,8.9887,9.0643,8.9887,9.0433,42016,0
2007-10-18,9.0501,9.1236,9.0501,9.0688,67282,0
2007-10-19,9.1303,9.1553,9.0501,9.108,56369,0
2007-10-22,9.116,9.1677,9.1032,9.1465,21235,0
2007-10-23,9.116,9.1746,9.116,9.1371,59811,0
2007-10-24,9.1465,9.1746,8.8999,8.9066,365726,0
2007-10-25,8.8999,8.9272,8.7331,8.753,358105,0
2007-10-26,8.7394,8.7743,8.7023,8.7147,766888,0
2007-10-29,8.6958,8.7816,8.6636,8.753,514051,0
2007-10-30,8.7256,8.8425,8.7256,8.7816,164769,0
2007-10-31,8.7816,8.8297,8.7816,8.7816,68179,0
2007-11-01,8.7816,8.8502,8.7604,8.7953,41716,0
2007-11-02,8.766,8.8164,8.766,8.766,47101,0
2007-11-05,8.5859,8.7604,8.5859,8.7465,52177,0
2007-11-06,8.6813,8.7816,8.6813,8.753,115877,0
2007-11-07,8.7743,8.7743,8.6695,8.6695,97488,0
2007-11-08,8.7256,8.7256,8.565,8.5996,105860,0
2007-11-09,8.5789,8.6695,8.56,8.5789,57864,0
2007-11-12,8.56,8.5789,8.5215,8.5348,49339,0
2007-11-13,8.5348,8.5789,8.4815,8.5348,85073,0
2007-11-14,8.6131,8.6131,8.3869,8.4537,154008,0
2007-11-15,8.4455,8.4537,8.3556,8.4105,139948,0
2007-11-16,8.4105,8.4387,8.2388,8.2388,205889,0
2007-11-19,8.2579,8.4254,8.2579,8.3928,202300,0
2007-11-20,8.3928,8.5472,8.3556,8.489,178528,0
2007-11-21,8.4105,8.5472,8.4105,8.5035,111094,0
2007-11-23,8.5035,8.5789,8.4815,8.5215,44708,0
2007-11-26,8.5276,8.5716,8.4609,8.5716,122310,0
2007-11-27,8.5348,8.6958,8.5348,8.5996,149819,0
2007-11-28,8.7083,8.7331,8.6346,8.7147,274676,0
2007-11-29,8.7743,8.8228,8.7193,8.7816,184806,0
2007-11-30,8.8352,8.8629,8.8016,8.8099,108406,0
2007-12-03,8.8758,8.8758,8.8016,8.8228,89404,0
2007-12-04,8.8502,8.8816,8.8099,8.8564,136963,0
2007-12-05,8.8714,8.8714,8.8164,8.8352,165067,0
2007-12-06,8.8016,9.0086,8.7953,8.9615,386508,0
2007-12-07,9.0234,9.0234,8.9142,8.9484,143235,0
2007-12-10,8.9819,9.0086,8.9142,8.9484,107204,0
2007-12-11,9.0018,9.0086,8.8816,8.9142,108701,0
2007-12-12,9.017,9.017,8.8629,8.8714,133821,0
2007-12-13,8.8564,9.017,8.8564,8.8629,175242,0
2007-12-14,8.8629,8.9066,8.8228,8.8297,98082,0
2007-12-17,8.8564,8.8758,8.7331,8.7331,102569,0
2007-12-18,8.6695,8.7743,8.6695,8.7331,148472,0
2007-12-19,8.7256,8.753,8.6346,8.7083,105566,0
2007-12-20,8.6563,8.7394,8.6491,8.6958,133521,0
2007-12-21,8.7604,8.7604,8.6346,8.6563,184213,0
2007-12-24,8.5472,8.7394,8.5472,8.6695,174941,0
2007-12-26,8.6958,8.7394,8.6636,8.6636,84331,0
2007-12-27,8.6418,8.7465,8.6418,8.7023,170471,0
2007-12-28,8.7953,8.7953,8.7023,8.7331,110342,0
2007-12-31,8.7879,8.8999,8.7879,8.8352,202594,0
2008-01-02,8.8862,8.9206,8.8425,8.9206,84181,0
2008-01-03,8.9272,9.1978,8.9272,9.1032,191835,0
2008-01-04,9.2621,9.2621,9.161,9.2311,79727,0
2008-01-07,9.203,9.2572,9.203,9.238,109444,0
2008-01-08,9.2444,9.3225,9.238,9.2698,157301,0
2008-01-09,9.3303,9.3303,9.2572,9.2835,66385,0
2008-01-10,9.3225,9.3303,9.2902,9.3155,51995,0
2008-01-11,9.3225,9.358,9.3225,9.3394,54726,0
2008-01-14,9.3394,9.4241,9.3,9.4025,167460,0
2008-01-15,9.3977,9.4499,9.368,9.4241,81148,0
2008-01-16,9.4381,9.4675,9.4095,9.4381,66840,0
2008-01-17,9.3977,9.4163,9.203,9.2512,137226,0
2008-01-18,9.2311,9.2572,9.0234,9.0756,129333,0
2008-01-22,8.9484,9.2698,8.9408,9.2698,141143,0
2008-01-23,9.2621,9.3918,9.2512,9.376,97488,0
2008-01-24,9.3918,9.4095,9.364,9.3918,53224,0
2008-01-25,9.3918,9.3918,9.294,9.3303,58613,0
2008-01-28,9.294,9.3225,9.2835,9.3225,58010,0
2008-01-29,9.3303,9.358,9.3088,9.358,45010,0
2008-01-30,9.3394,9.368,9.3394,9.3454,72821,0
2008-01-31,9.3454,9.3454,9.2698,9.294,62045,0
2008-02-01,9.294,9.3454,9.2444,9.2835,70331,0
2008-02-04,9.3225,9.358,9.3088,9.358,77448,0
2008-02-05,9.3225,9.4241,9.3155,9.4241,118570,0
2008-02-06,9.4025,9.4025,9.358,9.358,51309,0
2008-02-07,9.3454,9.4301,9.3454,9.3454,78642,0
2008-02-08,9.3,9.376,9.294,9.364,61902,0
2008-02-11,9.3394,9.376,9.3303,9.358,47101,0
2008-02-12,9.3303,9.3918,9.3303,9.364,74906,0
2008-02-13,9.3155,9.3504,9.017,9.0643,171197,0
2008-02-14,9.017,9.017,8.7023,8.7083,323469,0
2008-02-15,8.5348,8.8629,8.4105,8.8564,202920,0
2008-02-19,9.1418,9.4301,8.9408,9.1553,287282,0
2008-02-20,9.0018,9.0889,8.9348,9.0568,185802,0
2008-02-21,9.017,9.017,8.8816,8.9066,117375,0
2008-02-22,8.8816,8.9066,8.7256,8.8016,216943,0
2008-02-25,8.8816,8.9142,8.8297,8.892,80516,0
2008-02-26,8.9066,8.9272,8.8758,8.892,53828,0
2008-02-27,8.892,8.9142,8.7879,8.8228,114831,0
2008-02-28,8.766,8.766,8.6067,8.6283,134871,0
2008-02-29,8.489,8.5215,8.3928,8.4387,200802,0
2008-03-03,8.4254,8.5716,8.4254,8.5716,260689,0
2008-03-04,8.6067,8.6563,8.1528,8.6563,230347,0
2008-03-05,8.7604,8.8816,8.7193,8.8164,121556,0
2008-03-06,8.8297,8.8564,8.6695,8.7023,172406,0
2008-03-07,8.6887,8.7465,8.5934,8.6747,83129,0
2008-03-10,8.6491,8.6887,8.5934,8.5996,119282,0
2008-03-11,8.6283,8.6695,8.5105,8.5428,88363,0
2008-03-12,8.4678,8.5215,8.405,8.4254,90753,0
2008-03-13,8.3615,8.5934,8.3615,8.4254,100325,0
2008-03-14,8.3928,8.4815,8.3344,8.3991,76855,0
2008-03-17,8.3869,8.3869,8.2388,8.3079,77477,0
2008-03-18,8.2388,8.5035,8.2388,8.4326,127241,0
2008-03-19,8.4105,8.4815,8.405,8.405,41416,0
2008-03-20,8.3615,8.4387,8.3615,8.4387,90952,0
2008-03-24,8.3991,8.489,8.3991,8.4815,63541,0
2008-03-25,8.4609,8.5215,8.4537,8.516,66683,0
2008-03-26,8.5472,8.6203,8.5276,8.5859,71324,0
2008-03-27,8.6131,8.6203,8.56,8.5716,84565,0
2008-03-28,8.56,8.6067,8.56,8.5934,31850,0
2008-03-31,8.6563,8.7023,8.5996,8.7023,158945,0
2008-04-01,8.7465,8.8099,8.7394,8.8016,108997,0
2008-04-02,8.8016,8.8564,8.7743,8.8228,172101,0
2008-04-03,8.7816,8.9206,8.7816,8.9206,121864,0
2008-04-04,8.955,8.955,8.8714,8.9272,94495,0
2008-04-07,8.8999,8.9962,8.8862,8.9962,98983,0
2008-04-08,8.9748,8.9887,8.9272,8.9272,81262,0
2008-04-09,8.892,9.017,8.892,8.9962,47101,0
2008-04-10,8.9962,9.1032,8.9615,9.1032,63582,0
2008-04-11,9.0688,9.1236,9.0086,9.0378,104662,0
2008-04-14,9.017,9.0947,9.0018,9.017,80827,0
2008-04-15,9.0018,9.0312,8.892,8.9206,89732,0
2008-04-16,8.9819,9.0433,8.955,9.0312,68049,0
2008-04-17,9.0234,9.0643,9.017,9.0501,64406,0
2008-04-18,9.0831,9.1418,9.0756,9.0889,54277,0
2008-04-21,9.0643,9.0756,9.0433,9.0688,97703,0
2008-04-22,9.116,9.1236,9.0889,9.1236,40919,0
2008-04-23,9.1032,9.1236,9.0643,9.0688,80308,0
2008-04-24,9.0947,9.116,9.0018,9.0018,73122,0
2008-04-25,8.9887,9.0501,8.9887,9.0018,45027,0
2008-04-28,8.9682,9.0831,8.9682,9.0688,57706,0
2008-04-29,9.017,9.0501,9.0018,9.0234,46529,0
2008-04-30,9.0312,9.0433,8.9962,9.0234,62722,0
2008-05-01,9.0086,9.0378,8.9962,8.9962,164779,0
2008-05-02,9.017,9.017,8.9272,8.9887,98415,0
2008-05-05,8.9962,9.017,8.9484,8.9682,47525,0
2008-05-06,8.9408,9.0312,8.9408,9.017,68470,0
2008-05-07,8.9962,9.0568,8.9962,9.0433,37349,0
2008-05-08,9.0018,9.0312,8.9962,9.0234,48105,0
2008-05-09,9.0018,9.0688,9.0018,9.0688,50495,0
2008-05-12,9.0688,9.108,9.0378,9.108,42049,0
2008-05-13,9.0831,9.0889,9.0501,9.0643,33383,0
2008-05-14,9.0688,9.1236,9.0688,9.116,42712,0
2008-05-15,9.161,9.161,9.0756,9.1465,42521,0
2008-05-16,9.1553,9.1553,9.0831,9.0947,43515,0
2008-05-19,9.0947,9.1236,9.0643,9.0643,78218,0
2008-05-20,9.0831,9.116,9.0643,9.0756,75120,0
2008-05-21,9.0947,9.1465,9.0501,9.0501,81166,0
2008-05-22,9.0889,9.1465,9.0433,9.0688,79479,0
2008-05-23,9.0433,9.0831,9.0433,9.0568,63539,0
2008-05-27,9.0756,9.116,9.0501,9.0756,63009,0
2008-05-28,9.116,9.1303,9.0688,9.0889,46026,0
2008-05-29,9.0947,9.1236,9.0688,9.0889,46134,0
2008-05-30,9.0756,9.0947,9.0568,9.0889,52442,0
2008-06-02,9.0831,9.116,9.0378,9.0643,94870,0
2008-06-03,9.0501,9.0889,9.0312,9.0568,61315,0
2008-06-04,9.0433,9.0688,9.0086,9.017,30513,0
2008-06-05,9.0312,9.0756,8.9748,9.0756,48858,0
2008-06-06,9.0234,9.0643,9.017,9.0312,43705,0
2008-06-09,9.0086,9.0688,9.0018,9.0568,28600,0
2008-06-10,9.0234,9.0643,9.017,9.0501,88904,0
2008-06-11,9.0018,9.0378,8.9887,8.9962,60537,0
2008-06-12,9.161,9.161,8.8629,8.8758,100199,0
2008-06-13,8.9748,8.9748,8.8714,8.8999,67265,0
2008-06-16,8.955,8.955,8.8758,8.9142,45640,0
2008-06-17,8.8999,8.9142,8.8816,8.892,41102,0
2008-06-18,8.8714,8.8714,8.7465,8.766,64111,0
2008-06-19,8.7256,8.7879,8.7193,8.7604,40519,0
2008-06-20,8.7743,8.7816,8.6695,8.753,36530,0
2008-06-23,8.7953,8.7953,8.56,8.5934,76985,0
2008-06-24,8.5276,8.6695,8.5276,8.6695,62812,0
2008-06-25,8.6491,8.6491,8.5716,8.6067,88118,0
2008-06-26,8.56,8.7879,8.56,8.6283,52231,0
2008-06-27,8.5934,8.6346,8.565,8.5789,33691,0
2008-06-30,8.6283,8.6491,8.5859,8.6283,35689,0
2008-07-01,8.6563,8.6813,8.6283,8.6747,31411,0
2008-07-02,8.6636,8.753,8.6636,8.7465,61168,0
2008-07-03,8.7331,8.7465,8.6887,8.7023,26978,0
2008-07-07,8.7256,8.766,8.7256,8.7331,32107,0
2008-07-08,8.7465,8.7879,8.7193,8.7879,71300,0
2008-07-09,8.8862,8.8862,8.753,8.8714,54515,0
2008-07-10,8.8629,8.8629,8.7816,8.8297,31028,0
2008-07-11,8.7394,8.8228,8.7394,8.766,50184,0
2008-07-14,8.7083,8.7953,8.6887,8.7083,48312,0
2008-07-15,8.6958,8.6958,8.4741,8.5035,83628,0
2008-07-16,8.4815,8.4815,8.4387,8.4455,82984,0
2008-07-17,8.4741,8.6067,8.4455,8.4741,100580,0
2008-07-18,8.4678,8.4678,8.3487,8.3615,65674,0
2008-07-21,8.3278,8.3807,8.3079,8.3807,48666,0
2008-07-22,8.3002,8.4741,8.286,8.4537,102807,0
2008-07-23,8.4963,8.4963,8.4174,8.4678,65608,0
2008-07-24,8.3991,8.4326,8.3869,8.4105,33989,0
2008-07-25,8.4105,8.4174,8.3487,8.3807,84262,0
2008-07-28,8.3869,8.4326,8.3869,8.4105,22004,0
2008-07-29,8.4326,8.4741,8.4105,8.4741,55070,0
2008-07-30,8.4609,8.5348,8.4326,8.5105,84796,0
2008-07-31,8.5105,8.5428,8.4963,8.5428,57098,0
2008-08-01,8.5428,8.565,8.4678,8.4963,57093,0
2008-08-04,8.4741,8.5716,8.4741,8.56,44741,0
2008-08-05,8.4963,8.5716,8.4815,8.5535,33328,0
2008-08-06,8.5472,8.5934,8.4963,8.5716,78389,0
2008-08-07,8.56,8.5934,8.5215,8.5716,50615,0
2008-08-08,8.6695,8.7023,8.565,8.7023,67517,0
2008-08-11,8.6636,8.6636,8.6067,8.6491,58178,0
2008-08-12,8.5859,8.6203,8.5348,8.56,67936,0
2008-08-13,8.4609,8.5215,8.4609,8.489,64937,0
2008-08-14,8.4387,8.5276,8.4387,8.5215,56912,0
2008-08-15,8.4741,8.5276,8.4609,8.4609,31015,0
2008-08-18,8.4537,8.5535,8.4387,8.5535,73462,0
2008-08-19,8.5035,8.5348,8.4254,8.4254,80049,0
2008-08-20,8.4174,8.4678,8.405,8.4455,72635,0
2008-08-21,8.4815,8.4963,8.4387,8.4963,91616,0
2008-08-22,8.4326,8.5276,8.4326,8.4815,53395,0
2008-08-25,8.489,8.5276,8.4609,8.5276,36343,0
2008-08-26,8.5105,8.6958,8.5105,8.6636,118849,0
2008-08-27,8.6636,8.6958,8.6067,8.6813,30813,0
2008-08-28,8.6636,8.6958,8.6563,8.6563,26814,0
2008-08-29,8.753,8.753,8.6636,8.6695,62403,0
2008-09-02,8.7604,8.8297,8.7256,8.8099,66895,0
2008-09-03,8.8099,8.8228,8.7743,8.8016,47604,0
2008-09-04,8.8228,8.8228,8.7465,8.7743,60720,0
2008-09-05,8.7604,8.7953,8.7193,8.753,57887,0
2008-09-08,8.7465,8.7953,8.7465,8.7879,47497,0
2008-09-09,8.8016,8.8016,8.7394,8.753,49345,0
2008-09-10,8.7743,8.7816,8.7147,8.7604,56716,0
2008-09-11,8.7193,8.753,8.7083,8.753,62628,0
2008-09-12,8.7083,8.766,8.7023,8.7465,74906,0
2008-09-15,8.6747,8.7147,8.2334,8.516,79616,0
2008-09-16,8.5859,8.5859,8.3278,8.3869,93091,0
2008-09-17,8.2646,8.3807,8.1393,8.3002,102169,0
2008-09-18,8.1599,8.4174,7.7585,7.8727,136168,0
2008-09-19,8.0339,8.6418,8.0339,8.3615,57575,0
2008-09-22,8.293,8.293,7.8383,7.9924,112630,0
2008-09-23,7.8317,7.8317,7.5175,7.5911,164657,0
2008-09-24,7.6714,7.7844,7.5973,7.7844,60632,0
2008-09-25,7.698,8.0271,7.698,8.0271,58796,0
2008-09-26,7.9585,7.9993,7.8654,7.9855,45968,0
2008-09-29,7.8926,7.8926,7.4169,7.4238,93545,0
2008-09-30,7.4238,7.5374,7.257,7.4576,116466,0
2008-10-01,7.7245,7.8456,7.504,7.7184,90094,0
2008-10-02,8.0271,8.0271,7.7585,7.8178,104490,0
2008-10-03,7.7654,7.9585,7.7585,7.7776,53412,0
2008-10-06,7.7245,7.7776,6.775,6.989,140779,0
2008-10-07,6.989,7.089,6.7218,6.7619,145341,0
2008-10-08,6.6882,6.6882,5.7582,6.3203,166019,0
2008-10-09,6.2468,6.2801,5.511,5.7115,215767,0
2008-10-10,5.2635,5.3975,4.4143,5.2838,377465,0
2008-10-13,5.3704,6.2266,5.3704,6.1861,231265,0
2008-10-14,6.8219,6.8219,6.1861,6.2132,173017,0
2008-10-15,6.0665,6.0665,5.6847,5.765,150293,0
2008-10-16,5.8921,6.1193,5.6982,6.0861,125405,0
2008-10-17,5.8988,6.1729,5.8852,6.0861,102725,0
2008-10-20,6.1463,6.3335,6.1133,6.2801,212478,0
2008-10-21,6.2329,6.3203,6.1595,6.2201,156382,0
2008-10-22,6.2266,6.4409,6.1997,6.3539,215235,0
2008-10-23,6.5479,6.8957,6.5479,6.8957,154369,0
2008-10-24,6.8555,7.3566,6.8555,7.1028,143071,0
2008-10-27,6.8219,7.27,6.8219,7.0026,164943,0
2008-10-28,7.0228,7.123,6.9356,7.0491,109543,0
2008-10-29,7.123,7.2769,6.9823,7.1162,131936,0
2008-10-30,6.9625,7.4503,6.9625,7.1162,99816,0
2008-10-31,7.1431,7.6177,6.9019,7.2903,137501,0
2008-11-03,7.257,7.31,7.0561,7.2096,71962,0
2008-11-04,7.3566,7.8926,7.2231,7.5242,100781,0
2008-11-05,7.257,7.6643,7.257,7.5175,72752,0
2008-11-06,7.3566,7.6845,7.3502,7.6246,72947,0
2008-11-07,7.6914,7.698,7.3903,7.5305,89626,0
2008-11-10,7.5242,7.584,7.3973,7.5441,78637,0
2008-11-11,7.5776,7.584,7.4304,7.5305,61951,0
2008-11-12,7.3903,7.5507,7.0758,7.0758,63652,0
2008-11-13,7.123,7.1896,6.8621,6.9688,95391,0
2008-11-14,6.9557,7.1697,6.8487,7.1496,103464,0
2008-11-17,7.0291,7.0758,6.9758,6.9823,95515,0
2008-11-18,6.9291,7.1028,6.6612,6.7547,98140,0
2008-11-19,6.6679,6.6812,6.3539,6.5276,127280,0
2008-11-20,6.5276,6.7547,6.3335,6.3872,177097,0
2008-11-21,6.3603,6.695,6.3203,6.6212,121592,0
2008-11-24,6.6144,6.7883,6.4071,6.5742,123511,0
2008-11-25,6.5608,6.7418,6.5544,6.5811,83692,0
2008-11-26,6.5608,6.5742,6.3872,6.5544,101337,0
2008-11-28,6.6345,6.7883,6.5074,6.775,45845,0
2008-12-01,6.8219,6.8885,6.5145,6.628,59580,0
2008-12-02,6.4208,6.5878,6.3539,6.5406,80116,0
2008-12-03,6.5544,6.7547,6.4544,6.7418,179053,0
2008-12-04,6.628,6.7148,6.4544,6.4744,132202,0
2008-12-05,6.5608,6.5678,6.0263,6.1463,149131,0
2008-12-08,5.9653,6.0994,5.8852,5.9519,142704,0
2008-12-09,6.0331,6.1394,5.8321,5.872,160365,0
2008-12-10,5.6918,6.0728,5.6918,6.006,176925,0
2008-12-11,5.9594,6.1193,5.7918,5.7918,111652,0
2008-12-12,5.8455,6.093,5.6982,5.8921,220638,0
2008-12-15,5.7717,6.1193,5.7182,6.006,185235,0
2008-12-16,5.8852,6.3468,5.8123,6.2329,186719,0
2008-12-17,6.2329,6.695,6.2329,6.6478,227730,0
2008-12-18,6.5544,6.8885,6.5276,6.601,170717,0
2008-12-19,6.5678,6.7148,6.5544,6.6882,125001,0
2008-12-22,6.628,6.9557,6.628,6.8685,225510,0
2008-12-23,6.989,7.1093,6.6415,7.0426,169884,0
2008-12-24,7.3566,7.3566,6.7013,6.8148,109550,0
2008-12-26,6.8885,6.922,6.695,6.775,129974,0
2008-12-29,6.7547,6.7883,6.5145,6.5811,141606,0
2008-12-30,6.5878,7.0088,6.5678,6.7547,95737,0
2008-12-31,6.7418,6.989,6.695,6.7547,149387,0
2009-01-02,6.7481,7.1628,6.7349,7.1561,85029,0
2009-01-05,7.136,7.8048,7.136,7.7184,177256,0
2009-01-06,7.7512,7.8585,7.7112,7.8383,88683,0
2009-01-07,7.7719,7.9855,7.7386,7.7446,136804,0
2009-01-08,7.7654,8.2258,7.7585,8.1393,238862,0
2009-01-09,8.0271,8.2192,7.9585,7.9993,219764,0
2009-01-12,7.9585,8.1953,7.9123,8.1257,187932,0
2009-01-13,8.066,8.1873,7.7915,7.8178,102984,0
2009-01-14,7.8383,7.8863,7.504,7.6308,116571,0
2009-01-15,7.6044,7.7654,7.5108,7.7585,52277,0
2009-01-16,7.7317,8.1117,7.6643,7.9585,94215,0
2009-01-20,7.9304,8.1117,7.9304,8.0469,108570,0
2009-01-21,8.0469,8.0722,7.8048,7.9924,155530,0
2009-01-22,7.9924,8.0523,7.8118,7.8926,79600,0
2009-01-23,7.8514,8.293,7.7915,8.0064,55110,0
2009-01-26,7.9924,8.2258,7.9253,8.1873,105588,0
2009-01-27,8.1873,8.3429,8.0911,8.1599,70164,0
2009-01-28,8.181,8.2513,8.0591,8.2258,70873,0
2009-01-29,8.1599,8.244,8.1257,8.1953,44146,0
2009-01-30,8.2513,8.2711,7.8383,7.9253,92804,0
2009-02-02,7.9253,8.0409,7.9123,7.965,65217,0
2009-02-03,7.9253,8.1187,7.9253,8.0591,71127,0
2009-02-04,8.0591,8.2124,8.0469,8.1332,110271,0
2009-02-05,8.1461,8.4174,8.0911,8.405,89056,0
2009-02-06,8.3278,8.3869,8.2579,8.3869,61666,0
2009-02-09,8.2334,8.3487,8.1873,8.3487,54684,0
2009-02-10,8.2258,8.5105,8.202,8.3079,66475,0
2009-02-11,8.2388,8.565,8.1953,8.3928,33530,0
2009-02-12,8.3079,8.3079,8.1599,8.2072,56481,0
2009-02-13,8.1666,8.2579,8.1257,8.2258,63689,0
2009-02-17,8.1666,8.1666,7.7585,7.9716,79163,0
2009-02-18,7.8995,7.9716,7.7317,7.7512,54769,0
2009-02-19,7.6845,7.7245,7.6044,7.6643,52419,0
2009-02-20,7.6714,7.6778,7.0963,7.4169,101627,0
2009-02-23,7.3434,7.4836,7.0026,7.0228,129310,0
2009-02-24,6.9625,7.4775,6.795,7.4775,132948,0
2009-02-25,7.5575,7.6778,7.4035,7.6246,88168,0
2009-02-26,7.6579,7.8118,7.6378,7.6579,41294,0
2009-02-27,7.6177,7.7512,7.6111,7.6845,106485,0
2009-03-02,7.6579,7.6778,7.3903,7.4905,230080,0
2009-03-03,7.4905,7.4905,7.317,7.444,88807,0
2009-03-04,7.4035,7.6445,7.4035,7.5776,78290,0
2009-03-05,7.5575,7.5575,7.3234,7.4576,161878,0
2009-03-06,7.3834,7.504,7.3033,7.4304,120795,0
2009-03-09,7.4576,7.4576,7.2161,7.2628,325158,0
2009-03-10,7.317,7.5441,7.2966,7.3699,106959,0
2009-03-11,7.4905,7.4905,7.3302,7.3834,183364,0
2009-03-12,7.2769,7.4503,7.2769,7.3771,246885,0
2009-03-13,7.3771,7.4639,7.3636,7.3771,202660,0
2009-03-16,7.3771,7.4238,7.3502,7.3636,75078,0
2009-03-17,7.4238,7.4238,7.3302,7.3903,102924,0
2009-03-18,7.3973,7.4105,7.3434,7.4105,281110,0
2009-03-19,7.4169,7.5108,7.3566,7.4503,164836,0
2009-03-20,7.4836,7.5575,7.4576,7.5507,70043,0
2009-03-23,7.5911,7.6845,7.5642,7.5973,46660,0
2009-03-24,7.6445,7.6445,7.4704,7.5642,93381,0
2009-03-25,7.4973,7.6177,7.4973,7.584,50372,0
2009-03-26,7.6579,7.7184,7.6111,7.6643,70458,0
2009-03-27,7.6246,7.7719,7.6246,7.7245,55565,0
2009-03-30,7.7317,7.7317,7.4905,7.5776,123237,0
2009-03-31,7.5776,7.6643,7.5642,7.6579,52874,0
2009-04-01,7.6579,7.7719,7.6044,7.7446,69295,0
2009-04-02,7.8178,7.965,7.7585,7.9451,104292,0
2009-04-03,7.9195,7.965,7.8317,7.9195,69094,0
2009-04-06,7.9505,7.9505,7.8251,7.9253,33870,0
2009-04-07,7.9253,7.9253,7.8456,7.8585,49564,0
2009-04-08,7.8926,7.8926,7.8251,7.8585,89577,0
2009-04-09,7.8863,7.9376,7.8863,7.9123,44475,0
2009-04-13,7.8251,7.8317,7.7446,7.7844,45267,0
2009-04-14,7.698,7.7915,7.6914,7.7654,39198,0
2009-04-15,7.7844,7.8317,7.7245,7.8317,89369,0
2009-04-16,7.8514,7.9195,7.8178,7.9054,84059,0
2009-04-17,7.9253,7.9924,7.9195,7.9924,44482,0
2009-04-20,7.9716,8.0271,7.9304,8.0205,82940,0
2009-04-21,7.9376,8.1528,7.9376,8.1257,55773,0
2009-04-22,8.1528,8.286,8.1044,8.1746,78551,0
2009-04-23,8.2334,8.405,8.1873,8.3487,61879,0
2009-04-24,8.3278,8.5215,8.3211,8.3684,94944,0
2009-04-27,8.2646,8.3807,8.2072,8.2795,104232,0
2009-04-28,8.293,8.3127,8.244,8.2646,42350,0
2009-04-29,8.2795,8.293,8.0591,8.1599,129958,0
2009-04-30,8.1461,8.2513,8.1117,8.2513,88342,0
2009-05-01,8.2795,8.286,8.2258,8.2579,62530,0
2009-05-04,8.286,8.3744,8.1746,8.2124,88365,0
2009-05-05,8.1599,8.2388,8.1599,8.2258,50614,0
2009-05-06,8.2072,8.2711,8.1528,8.1953,160530,0
2009-05-07,8.2711,8.3278,8.2072,8.293,70507,0
2009-05-08,8.293,8.5276,8.2795,8.5276,72654,0
2009-05-11,8.4105,8.4455,8.3211,8.3928,109373,0
2009-05-12,8.3928,8.4609,8.3002,8.4609,115825,0
2009-05-13,8.3684,8.4254,8.3278,8.3278,65225,0
2009-05-14,8.3278,8.4609,8.3278,8.4537,71695,0
2009-05-15,8.4254,8.56,8.3928,8.4387,89235,0
2009-05-18,8.4326,8.489,8.4105,8.4609,77590,0
2009-05-19,8.4609,8.5789,8.4609,8.5105,83220,0
2009-05-20,8.4609,8.516,8.4326,8.4815,84927,0
2009-05-21,8.4741,8.4963,8.4455,8.4815,44569,0
2009-05-22,8.4741,8.4815,8.3991,8.405,69621,0
2009-05-26,8.3211,8.4105,8.3211,8.4105,100695,0
2009-05-27,8.3684,8.4609,8.3684,8.3991,90340,0
2009-05-28,8.3991,8.4326,8.3487,8.3744,45190,0
2009-05-29,8.4254,8.4254,8.3211,8.3869,70565,0
2009-06-01,8.3684,8.4537,8.3684,8.3869,74534,0
2009-06-02,8.4105,8.516,8.405,8.4609,116731,0
2009-06-03,8.4609,8.5035,8.4387,8.4815,87108,0
2009-06-04,8.4963,8.516,8.4326,8.4963,57963,0
2009-06-05,8.4678,8.4963,8.3684,8.3807,98601,0
2009-06-08,8.3002,8.3487,8.2646,8.2646,57791,0
2009-06-09,8.293,8.3211,8.2258,8.286,56502,0
2009-06-10,8.293,8.3278,8.1746,8.2192,79789,0
2009-06-11,8.098,8.1953,8.098,8.1599,76286,0
2009-06-12,8.1599,8.1666,7.8727,7.9924,250988,0
2009-06-15,7.8926,8.0271,7.8926,7.965,177060,0
2009-06-16,7.965,8.1528,7.965,8.1528,90731,0
2009-06-17,8.1044,8.2192,8.0339,8.1746,99529,0
2009-06-18,8.1393,8.2795,8.1393,8.2258,60227,0
2009-06-19,8.202,8.2258,8.181,8.2072,44866,0
2009-06-22,8.1746,8.3278,8.1599,8.3211,148776,0
2009-06-23,8.293,8.3991,8.293,8.3556,76016,0
2009-06-24,8.3744,8.3744,8.3127,8.3487,54884,0
2009-06-25,8.3079,8.3615,8.2795,8.293,65102,0
2009-06-26,8.3487,8.3807,8.2579,8.2579,115966,0
2009-06-29,8.2579,8.2646,8.1187,8.1599,106702,0
2009-06-30,8.1873,8.1953,8.0911,8.1187,94708,0
2009-07-01,8.1187,8.244,8.0591,8.244,145786,0
2009-07-02,8.1953,8.3344,8.1953,8.3344,56576,0
2009-07-06,8.2258,8.3556,8.2258,8.3127,92744,0
2009-07-07,8.3344,8.3344,8.2579,8.2646,70411,0
2009-07-08,8.2795,8.516,8.2711,8.4678,83183,0
2009-07-09,8.4609,8.4963,8.4174,8.4963,42834,0
2009-07-10,8.4963,8.5716,8.4609,8.5716,77941,0
2009-07-13,8.4963,8.6418,8.4963,8.6131,71751,0
2009-07-14,8.7743,8.7816,8.5276,8.6418,121003,0
2009-07-15,8.5996,8.6563,8.5934,8.6131,52880,0
2009-07-16,8.6283,8.6283,8.5428,8.5996,114697,0
2009-07-17,8.5859,8.6418,8.4815,8.4963,58148,0
2009-07-20,8.4609,8.5276,8.4254,8.4609,138152,0
2009-07-21,8.4963,8.5105,8.4326,8.4537,98204,0
2009-07-22,8.4537,8.5105,8.3928,8.5035,142916,0
2009-07-23,8.5105,8.6636,8.5105,8.6131,74737,0
2009-07-24,8.6418,8.6418,8.4678,8.5996,74915,0
2009-07-27,8.6636,8.6813,8.5934,8.6491,80141,0
2009-07-28,8.5996,8.6283,8.5535,8.5934,43019,0
2009-07-29,8.6418,8.7256,8.5789,8.7256,93066,0
2009-07-30,8.6636,8.6958,8.6346,8.6418,76249,0
2009-07-31,8.6283,8.6887,8.5934,8.5934,98881,0
2009-08-03,8.565,8.6695,8.565,8.6131,84653,0
2009-08-04,8.6131,8.766,8.6067,8.766,52508,0
2009-08-05,8.6813,8.7953,8.6813,8.7816,84723,0
2009-08-06,8.8502,8.8502,8.7465,8.7743,72888,0
2009-08-07,8.7953,8.8297,8.7394,8.8164,48121,0
2009-08-10,8.6283,8.8816,8.6283,8.8629,70034,0
2009-08-11,8.8099,8.9206,8.8099,8.9206,63812,0
2009-08-12,8.8352,8.8862,8.6747,8.6958,77368,0
2009-08-13,8.6958,8.753,8.6813,8.7193,43006,0
2009-08-14,8.7193,8.7816,8.6418,8.6813,84691,0
2009-08-17,8.3991,8.6636,8.3991,8.6131,97654,0
2009-08-18,8.6067,8.7743,8.6067,8.7743,49945,0
2009-08-19,8.7193,8.955,8.7193,8.955,56227,0
2009-08-20,8.9142,9.0831,8.8816,8.9819,54667,0
2009-08-21,9.0643,9.1236,8.9272,8.9484,57969,0
2009-08-24,8.9819,9.1303,8.9615,8.9615,69255,0
2009-08-25,8.9682,9.0501,8.9682,9.017,74780,0
2009-08-26,8.9887,9.0889,8.9348,9.0086,101817,0
2009-08-27,9.0234,9.0889,9.0086,9.0433,57903,0
2009-08-28,9.0568,9.0568,8.9962,8.9962,50634,0
2009-08-31,8.9819,9.0433,8.9819,9.0378,86549,0
2009-09-01,9.0688,9.0947,9.0501,9.0756,101157,0
2009-09-02,9.0756,9.1303,9.0643,9.1303,88423,0
2009-09-03,9.1303,9.1553,9.1303,9.1465,47537,0
2009-09-04,9.1899,9.364,9.1899,9.3394,82907,0
2009-09-08,9.4163,9.4301,9.3303,9.4301,117664,0
2009-09-09,9.3977,9.559,9.364,9.532,63999,0
2009-09-10,9.3504,9.4825,9.1303,9.1746,315633,0
2009-09-11,9.0756,9.1978,9.0756,9.1899,107871,0
2009-09-14,9.2311,9.2311,9.0756,9.1303,143796,0
2009-09-15,9.1677,9.1899,9.0831,9.1746,190119,0
2009-09-16,9.203,9.2766,9.1822,9.2766,68168,0
2009-09-17,9.2902,9.3504,9.1822,9.238,142469,0
2009-09-18,9.2243,9.3394,9.2243,9.3394,158127,0
2009-09-21,9.2766,9.3303,9.2311,9.2621,94901,0
2009-09-22,9.2621,9.3977,9.238,9.3504,168710,0
2009-09-23,9.2902,9.376,9.2902,9.3504,129974,0
2009-09-24,9.3225,9.4163,9.3,9.3394,111977,0
2009-09-25,9.294,9.3504,9.2698,9.3504,129741,0
2009-09-28,9.3088,9.368,9.294,9.3454,80953,0
2009-09-29,9.3303,9.3977,9.294,9.3394,128692,0
2009-09-30,9.3394,9.3504,9.2512,9.3303,169659,0
2009-10-01,9.3303,9.3454,9.2902,9.3225,121160,0
2009-10-02,9.3394,9.364,9.2512,9.3504,111234,0
2009-10-05,9.3225,9.4904,9.3225,9.4904,78159,0
2009-10-06,9.4904,9.577,9.4904,9.532,127755,0
2009-10-07,9.563,9.636,9.54,9.596,123851,0
2009-10-08,9.636,9.656,9.596,9.596,89124,0
2009-10-09,9.617,9.63,9.2621,9.2835,102844,0
2009-10-12,9.2089,9.3454,8.9348,9.0312,200715,0
2009-10-13,8.955,9.1677,8.9408,9.0756,98340,0
2009-10-14,9.1236,9.1236,8.7879,8.7879,137432,0
2009-10-15,8.7394,8.7816,8.5276,8.7816,223727,0
2009-10-16,8.6958,9.0312,8.6958,8.9748,95221,0
2009-10-19,9.0568,9.0568,8.9615,8.9748,66924,0
2009-10-20,9.0234,9.1303,9.0018,9.116,112197,0
2009-10-21,9.108,9.1371,8.9615,8.9615,121515,0
2009-10-22,9.0018,9.0433,8.9682,9.0234,44425,0
2009-10-23,9.0234,9.0756,8.9887,9.0234,38230,0
2009-10-26,9.0568,9.0688,8.9484,8.9484,77785,0
2009-10-27,8.9142,8.9748,8.8758,8.892,157331,0
2009-10-28,8.8714,8.9408,8.8352,8.8425,106530,0
2009-10-29,8.9206,8.9206,8.8352,8.8564,75379,0
2009-10-30,8.8352,8.9272,8.8352,8.8564,44338,0
2009-11-02,8.8816,8.955,8.8564,8.8564,52612,0
2009-11-03,8.8629,8.892,8.8164,8.8564,54756,0
2009-11-04,8.8862,8.9272,8.8352,8.9066,103420,0
2009-11-05,8.9066,9.0234,8.9066,9.0234,63799,0
2009-11-06,8.9819,9.017,8.955,9.017,62307,0
2009-11-09,9.0234,9.0501,8.9962,9.0501,70927,0
2009-11-10,9.0086,9.0086,8.9066,8.9272,65094,0
2009-11-11,8.9066,8.9615,8.8629,8.8629,80880,0
2009-11-12,8.8758,8.9066,8.7604,8.7743,95934,0
2009-11-13,8.8297,8.8297,8.7023,8.7953,72179,0
2009-11-16,8.7394,8.8564,8.7394,8.8352,42225,0
2009-11-17,8.8502,8.8862,8.8164,8.8502,69592,0
2009-11-18,8.8297,8.9206,8.8297,8.8564,67023,0
2009-11-19,8.7816,8.8564,8.7816,8.8564,97677,0
2009-11-20,8.8564,8.8999,8.8564,8.8816,81180,0
2009-11-23,8.892,8.955,8.8228,8.8862,75463,0
2009-11-24,8.892,8.9142,8.8816,8.9142,25740,0
2009-11-25,8.892,8.9819,8.892,8.9748,63696,0
2009-11-27,8.8999,9.0312,8.8629,9.017,19900,0
2009-11-30,9.017,9.0501,8.9819,9.0312,45934,0
2009-12-01,9.0433,9.0568,9.017,9.0501,59625,0
2009-12-02,9.017,9.108,9.017,9.108,72426,0
2009-12-03,9.0756,9.1899,9.0756,9.161,61636,0
2009-12-04,9.1899,9.2311,9.0643,9.0643,106439,0
2009-12-07,9.0756,9.1978,9.0756,9.161,76243,0
2009-12-08,9.1032,9.1677,9.0947,9.1303,91495,0
2009-12-09,9.1418,9.1899,9.1418,9.1822,46432,0
2009-12-10,9.1746,9.2512,9.1677,9.2444,47532,0
2009-12-11,9.1899,9.2902,9.1899,9.2512,62653,0
2009-12-14,9.238,9.2835,9.238,9.2621,30438,0
2009-12-15,9.2621,9.3,9.1303,9.1465,95490,0
2009-12-16,9.1303,9.1677,9.0756,9.108,92155,0
2009-12-17,9.0018,9.2512,8.9962,9.2089,103454,0
2009-12-18,9.1899,9.3155,9.1303,9.1746,111847,0
2009-12-21,9.1236,9.203,9.116,9.1899,97905,0
2009-12-22,9.1677,9.2311,9.1032,9.1236,50465,0
2009-12-23,9.0889,9.161,9.0889,9.1371,59467,0
2009-12-24,9.1032,9.2167,9.1032,9.2167,37506,0
2009-12-28,9.1746,9.2835,9.1746,9.2311,48053,0
2009-12-29,9.1746,9.2902,9.1746,9.2902,61128,0
2009-12-30,9.2167,9.3088,9.1899,9.2167,96297,0
2009-12-31,9.2621,9.2835,9.238,9.2572,24600,0
2010-01-04,9.2311,9.294,9.2243,9.2621,73413,0
2010-01-05,9.2512,9.294,9.2512,9.2835,40988,0
2010-01-06,9.2698,9.364,9.2698,9.3454,66311,0
2010-01-07,9.3088,9.3918,9.3088,9.358,43092,0
2010-01-08,9.3394,9.4025,9.3,9.3155,54424,0
2010-01-11,9.3225,9.3977,9.294,9.3828,51076,0
2010-01-12,9.3225,9.3977,9.3225,9.3828,57622,0
2010-01-13,9.2572,9.3504,9.2572,9.3504,68883,0
2010-01-14,9.3155,9.3504,9.2835,9.2835,50476,0
2010-01-15,9.2902,9.3225,9.2698,9.3225,46123,0
2010-01-19,9.294,9.3977,9.2621,9.3,73805,0
2010-01-20,9.3088,9.3394,9.294,9.3225,48267,0
2010-01-21,9.2835,9.368,9.2766,9.358,90361,0
2010-01-22,9.3454,9.4755,9.3454,9.4499,150022,0
2010-01-25,9.4301,9.4616,9.358,9.4241,75377,0
2010-01-26,9.3504,9.4675,9.3504,9.4449,104608,0
2010-01-27,9.4095,9.4616,9.3303,9.358,105794,0
2010-01-28,9.3,9.3394,9.2311,9.294,100195,0
2010-01-29,9.2572,9.3088,8.9962,9.0312,471830,0
2010-02-01,9.116,9.116,8.9066,8.955,345896,0
2010-02-02,8.9615,9.0947,8.955,9.0831,297947,0
2010-02-03,9.0688,9.1978,9.0643,9.1677,286799,0
2010-02-04,9.108,9.203,9.108,9.1418,191844,0
2010-02-05,9.1746,9.1899,9.0688,9.1418,142394,0
2010-02-08,9.1303,9.1746,9.0947,9.1465,176549,0
2010-02-09,9.0889,9.1677,9.0889,9.1465,140076,0
2010-02-10,9.0831,9.1465,9.0831,9.1418,82922,0
2010-02-11,9.0889,9.1677,9.0889,9.1418,163130,0
2010-02-12,9.1371,9.161,9.0889,9.1465,130866,0
2010-02-16,9.1236,9.161,9.0947,9.1303,89749,0
2010-02-17,9.1418,9.1553,9.0756,9.0831,113965,0
2010-02-18,9.0688,9.1236,9.0643,9.1032,174989,0
2010-02-19,9.0831,9.1236,9.017,9.0433,205818,0
2010-02-22,9.0568,9.0831,8.9615,8.9887,253126,0
2010-02-23,8.9615,9.0433,8.9272,9.0378,177124,0
2010-02-24,9.0643,9.116,9.0086,9.0688,131227,0
2010-02-25,9.0643,9.116,9.0643,9.108,61966,0
2010-02-26,9.0947,9.1553,9.0889,9.1303,96282,0
2010-03-01,9.1371,9.1677,9.1371,9.1465,56513,0
2010-03-02,9.161,9.2167,9.161,9.2167,103049,0
2010-03-03,9.2089,9.2621,9.0947,9.1418,326717,0
2010-03-04,9.1303,9.1822,9.1303,9.1553,157203,0
2010-03-05,9.1465,9.2089,9.1465,9.203,91811,0
2010-03-08,9.1746,9.2311,9.1746,9.2243,156152,0
2010-03-09,9.1978,9.2243,9.1553,9.2089,189089,0
2010-03-10,9.1746,9.2444,9.1746,9.1899,263743,0
2010-03-11,9.2243,9.2243,9.1465,9.1899,120870,0
2010-03-12,9.1822,9.1899,9.1418,9.1746,105088,0
2010-03-15,9.1465,9.1978,9.1465,9.161,99650,0
2010-03-16,9.1236,9.1746,9.1236,9.161,101389,0
2010-03-17,9.1418,9.203,9.1418,9.1822,124722,0
2010-03-18,9.1465,9.203,9.1465,9.1553,79801,0
2010-03-19,9.1418,9.1822,9.1418,9.1822,70417,0
2010-03-22,9.1371,9.1822,9.108,9.1677,121028,0
2010-03-23,9.1746,9.2167,9.1553,9.1978,145985,0
2010-03-24,9.1746,9.2444,9.1746,9.2311,141077,0
2010-03-25,9.2089,9.2835,9.1899,9.2243,117094,0
2010-03-26,9.2512,9.2512,9.1978,9.2243,98029,0
2010-03-29,9.2311,9.2698,9.2311,9.2572,74438,0
2010-03-30,9.238,9.2621,9.1978,9.2311,101566,0
2010-03-31,9.2089,9.2621,9.2089,9.2572,93507,0
2010-04-01,9.2902,9.3088,9.2444,9.2572,113805,0
2010-04-05,9.2835,9.3,9.238,9.2572,105743,0
2010-04-06,9.238,9.2902,9.238,9.2902,63321,0
2010-04-07,9.2621,9.3504,9.2572,9.3504,92990,0
2010-04-08,9.294,9.3225,9.2766,9.3225,108836,0
2010-04-09,9.294,9.3454,9.294,9.3454,57049,0
2010-04-12,9.3504,9.4095,9.3,9.4095,121248,0
2010-04-13,9.3394,9.3977,9.3088,9.3977,68655,0
2010-04-14,9.358,9.4095,9.3504,9.3504,110075,0
2010-04-15,9.3504,9.358,9.2621,9.2621,100054,0
2010-04-16,9.2512,9.3303,9.2512,9.3088,70335,0
2010-04-19,9.2698,9.3155,9.2621,9.3155,73903,0
2010-04-20,9.3303,9.4025,9.3,9.4025,125671,0
2010-04-21,9.4095,9.4241,9.3977,9.4241,39061,0
2010-04-22,9.4381,9.503,9.4163,9.4825,109811,0
2010-04-23,9.4914,9.566,9.4914,9.514,76950,0
2010-04-26,9.512,9.571,9.512,9.553,104767,0
2010-04-27,9.577,9.686,9.577,9.648,107728,0
2010-04-28,9.686,9.705,9.617,9.664,77578,0
2010-04-29,9.636,9.699,9.636,9.678,50441,0
2010-04-30,9.705,9.727,9.686,9.686,106073,0
2010-05-03,9.733,9.758,9.699,9.758,63274,0
2010-05-04,9.753,9.753,9.636,9.686,99957,0
2010-05-05,9.636,9.678,9.59,9.63,151487,0
2010-05-06,9.63,9.63,9.3394,9.559,142374,0
2010-05-07,9.503,9.559,9.4381,9.512,86818,0
2010-05-10,9.532,9.571,9.4755,9.525,81723,0
2010-05-11,9.525,9.54,9.4675,9.503,120478,0
2010-05-12,9.4499,9.518,9.4499,9.512,114394,0
2010-05-13,9.512,9.63,9.503,9.611,58166,0
2010-05-14,9.617,9.648,9.577,9.577,66152,0
2010-05-17,9.559,9.582,9.4241,9.4825,131484,0
2010-05-18,9.4904,9.54,9.4825,9.512,65226,0
2010-05-19,9.4954,9.577,9.4954,9.577,55458,0
2010-05-20,9.503,9.563,9.4449,9.4755,123383,0
2010-05-21,9.4755,9.4755,9.364,9.4301,86621,0
2010-05-24,9.3977,9.4499,9.3918,9.4381,68275,0
2010-05-25,9.358,9.4755,9.2902,9.4755,161283,0
2010-05-26,9.532,9.596,9.532,9.563,67913,0
2010-05-27,9.571,9.611,9.525,9.559,74388,0
2010-05-28,9.532,9.622,9.518,9.611,83951,0
2010-06-01,9.617,9.644,9.571,9.604,74565,0
2010-06-02,9.596,9.656,9.59,9.611,94615,0
2010-06-03,9.636,9.648,9.559,9.611,88567,0
2010-06-04,9.54,9.648,9.54,9.636,70069,0
2010-06-07,9.67,9.699,9.596,9.699,79593,0
2010-06-08,9.699,9.699,9.611,9.622,106808,0
2010-06-09,9.617,9.686,9.617,9.656,72106,0
2010-06-10,9.67,9.711,9.648,9.699,70509,0
2010-06-11,9.636,9.705,9.636,9.705,92108,0
2010-06-14,9.678,9.705,9.617,9.664,113857,0
2010-06-15,9.636,9.691,9.63,9.664,90924,0
2010-06-16,9.611,9.686,9.611,9.664,76582,0
2010-06-17,9.63,9.67,9.571,9.622,122922,0
2010-06-18,9.622,9.656,9.59,9.636,121985,0
2010-06-21,9.648,9.664,9.63,9.636,76863,0
2010-06-22,9.617,9.678,9.617,9.67,60684,0
2010-06-23,9.664,9.678,9.644,9.678,64580,0
2010-06-24,9.636,9.678,9.63,9.644,82695,0
2010-06-25,9.617,9.686,9.617,9.686,79947,0
2010-06-28,9.678,9.705,9.664,9.691,71960,0
2010-06-29,9.656,9.686,9.63,9.648,80714,0
2010-06-30,9.627,9.684,9.627,9.668,64394,0
2010-07-01,9.678,9.691,9.648,9.686,88702,0
2010-07-02,9.664,9.699,9.664,9.699,55688,0
2010-07-06,9.699,9.771,9.678,9.771,48963,0
2010-07-07,9.758,9.838,9.758,9.817,125240,0
2010-07-08,9.838,9.886,9.83,9.886,67945,0
2010-07-09,9.886,10.134,9.879,9.922,205798,0
2010-07-12,9.913,9.951,9.845,9.858,97212,0
2010-07-13,9.845,9.928,9.83,9.838,77116,0
2010-07-14,9.892,9.984,9.824,9.873,57769,0
2010-07-15,9.858,9.965,9.845,9.946,83321,0
2010-07-16,9.892,9.957,9.892,9.932,56181,0
2010-07-19,9.946,9.965,9.922,9.932,94042,0
2010-07-20,9.886,9.965,9.886,9.932,115413,0
2010-07-21,9.957,10.003,9.922,9.932,67207,0
2010-07-22,9.965,9.965,9.802,9.83,151994,0
2010-07-23,9.824,9.873,9.824,9.845,75760,0
2010-07-26,9.865,9.892,9.838,9.873,71277,0
2010-07-27,9.858,9.932,9.858,9.932,75166,0
2010-07-28,9.9,10.009,9.9,9.965,103472,0
2010-07-29,9.965,10.032,9.957,9.998,53971,0
2010-07-30,9.85,10.044,9.85,10.039,93862,0
2010-08-02,10.093,10.134,10.044,10.113,76705,0
2010-08-03,10.074,10.106,9.932,9.951,278668,0
2010-08-04,9.972,9.992,9.928,9.939,69131,0
2010-08-05,9.928,9.957,9.9,9.946,103886,0
2010-08-06,9.951,10.003,9.928,9.978,62598,0
2010-08-09,10.003,10.032,9.992,10.024,59650,0
2010-08-10,10.06,10.068,9.951,10.032,101539,0
2010-08-11,9.978,10.128,9.978,10.08,91629,0
2010-08-12,10.032,10.068,10.003,10.024,73447,0
2010-08-13,10.044,10.1,10.044,10.08,61777,0
2010-08-16,10.087,10.158,10.08,10.158,73861,0
2010-08-17,10.141,10.218,10.128,10.2,113357,0
2010-08-18,10.187,10.232,10.158,10.165,94090,0
2010-08-19,10.151,10.258,10.134,10.187,112985,0
2010-08-20,10.151,10.207,10.151,10.193,66111,0
2010-08-23,10.193,10.237,10.171,10.225,72694,0
2010-08-24,10.218,10.287,10.2,10.258,79898,0
2010-08-25,10.266,10.294,10.2,10.225,124529,0
2010-08-26,10.207,10.327,10.207,10.321,121171,0
2010-08-27,10.362,10.399,10.327,10.399,75508,0
2010-08-30,10.399,10.44,10.379,10.432,200902,0
2010-08-31,10.423,10.439,10.384,10.431,136123,0
2010-09-01,10.432,10.473,10.411,10.418,84631,0
2010-09-02,10.393,10.424,10.362,10.368,94563,0
2010-09-03,10.372,10.393,10.258,10.258,93695,0
2010-09-07,10.258,10.327,10.258,10.287,92448,0
2010-09-08,10.274,10.327,10.266,10.294,92717,0
2010-09-09,10.327,10.372,10.3,10.354,82164,0
2010-09-10,10.387,10.451,10.379,10.424,103547,0
2010-09-13,10.44,10.44,10.287,10.334,172802,0
2010-09-14,10.334,10.368,10.287,10.308,73685,0
2010-09-15,10.294,10.327,10.068,10.087,215106,0
2010-09-16,10.141,10.2,10.1,10.171,141163,0
2010-09-17,10.218,10.25,10.141,10.21,109681,0
2010-09-20,10.193,10.349,10.193,10.349,94685,0
2010-09-21,10.393,10.404,10.187,10.207,168147,0
2010-09-22,10.258,10.266,10.187,10.225,85932,0
2010-09-23,10.244,10.294,10.244,10.25,62510,0
2010-09-24,10.237,10.28,10.2,10.28,113658,0
2010-09-27,10.258,10.321,10.2,10.258,116802,0
2010-09-28,10.232,10.287,10.207,10.237,108064,0
2010-09-29,10.25,10.28,10.21,10.25,79396,0
2010-09-30,10.23,10.235,10.174,10.214,75034,0
2010-10-01,10.207,10.266,10.207,10.258,71968,0
2010-10-04,10.266,10.287,10.232,10.25,80150,0
2010-10-05,10.25,10.287,10.21,10.25,65829,0
2010-10-06,10.237,10.244,10.151,10.179,64221,0
2010-10-07,10.165,10.193,10.08,10.12,92879,0
2010-10-08,10.113,10.2,10.093,10.193,65365,0
2010-10-11,10.171,10.244,10.165,10.244,47275,0
2010-10-12,10.25,10.266,10.218,10.258,58871,0
2010-10-13,10.207,10.225,10.113,10.151,132982,0
2010-10-14,10.141,10.171,10.1,10.113,72308,0
2010-10-15,10.093,10.1,9.998,10.024,78828,0
2010-10-18,9.984,10.024,9.9,9.972,79866,0
2010-10-19,9.913,9.972,9.865,9.946,88676,0
2010-10-20,9.928,9.946,9.886,9.928,69604,0
2010-10-21,9.939,9.957,9.886,9.913,139155,0
2010-10-22,9.906,9.957,9.879,9.957,137618,0
2010-10-25,9.946,10.003,9.939,9.998,122698,0
2010-10-26,9.972,9.992,9.939,9.946,123969,0
2010-10-27,9.932,9.957,9.928,9.957,59946,0
2010-10-28,9.928,9.972,9.928,9.965,49130,0
2010-10-29,9.94,9.987,9.927,9.966,60728,0
2010-11-01,9.984,9.992,9.951,9.965,43170,0
2010-11-02,9.957,9.998,9.957,9.984,77247,0
2010-11-03,9.932,9.998,9.932,9.992,86859,0
2010-11-04,9.984,10.068,9.957,10.032,143412,0
2010-11-05,10.009,10.024,9.978,9.992,81960,0
2010-11-08,9.946,9.972,9.865,9.886,82422,0
2010-11-09,9.858,9.886,9.785,9.802,128720,0
2010-11-10,9.711,9.711,9.3918,9.4616,222980,0
2010-11-11,9.3977,9.3977,8.8999,9.3,344164,0
2010-11-12,9.2311,9.364,8.8999,9.2512,298723,0
2010-11-15,9.2167,9.2167,8.6491,8.8714,457174,0
2010-11-16,8.6958,9.1418,8.4609,9.0378,545873,0
2010-11-17,9.0831,9.3088,9.0312,9.1899,202691,0
2010-11-18,9.1899,9.1899,9.0234,9.1677,148889,0
2010-11-19,9.1677,9.2512,9.1236,9.2311,138490,0
2010-11-22,9.2243,9.3394,9.1822,9.3394,135282,0
2010-11-23,9.3504,9.559,9.3454,9.4954,165241,0
2010-11-24,9.4755,9.59,9.4755,9.4954,76403,0
2010-11-26,9.54,9.664,9.54,9.664,30735,0
2010-11-29,9.664,9.705,9.63,9.648,61665,0
2010-11-30,9.635,9.789,9.627,9.662,98855,0
2010-12-01,9.699,9.719,9.3977,9.4616,111139,0
2010-12-02,9.4449,9.4449,9.2621,9.294,109369,0
2010-12-03,9.3303,9.4095,9.2698,9.3225,62422,0
2010-12-06,9.3,9.3303,9.1978,9.2444,79448,0
2010-12-07,9.1978,9.1978,8.9348,9.0018,250660,0
2010-12-08,8.9348,9.0756,8.8629,8.955,158727,0
2010-12-09,8.9272,8.9408,8.7147,8.8164,252392,0
2010-12-10,8.753,8.9066,8.6887,8.8999,186416,0
2010-12-13,8.8016,8.9408,8.7256,8.9272,193279,0
2010-12-14,8.892,8.892,8.7193,8.8714,150086,0
2010-12-15,8.753,8.8862,8.7394,8.8714,229022,0
2010-12-16,8.8929,9.2187,8.8929,9.205,213290,0
2010-12-17,9.1677,9.2512,9.0568,9.2243,245720,0
2010-12-20,9.2311,9.2512,8.8502,8.9819,155328,0
2010-12-21,8.9484,8.9748,8.7465,8.8297,141615,0
2010-12-22,8.7953,8.9962,8.7953,8.9484,133622,0
2010-12-23,8.8816,8.9408,8.7604,8.8352,120820,0
2010-12-27,8.8714,8.892,8.7953,8.8352,69559,0
2010-12-28,8.8228,8.8629,8.7023,8.8629,128972,0
2010-12-29,8.8146,8.9009,8.7853,8.8493,154459,0
2010-12-30,8.8289,8.9427,8.7367,8.9427,119964,0
2010-12-31,8.9896,9.1978,8.9757,9.1726,102315,0
2011-01-03,9.1677,9.2089,9.0831,9.0831,110162,0
2011-01-04,9.116,9.1822,9.0501,9.0643,75583,0
2011-01-05,9.0433,9.0433,8.9348,8.955,81094,0
2011-01-06,8.9272,8.9962,8.892,8.9272,62226,0
2011-01-07,8.8862,8.9272,8.8564,8.8758,42200,0
2011-01-10,8.8502,8.8816,8.7256,8.7604,98587,0
2011-01-11,8.7604,8.7743,8.6813,8.6958,113380,0
2011-01-12,8.6491,8.6636,8.4326,8.489,167501,0
2011-01-13,8.4455,8.4455,8.2334,8.3002,289823,0
2011-01-14,8.1953,8.2795,7.9376,8.2513,355431,0
2011-01-18,8.2513,8.3615,8.1257,8.3556,219490,0
2011-01-19,8.3247,8.3906,8.1977,8.352,197863,0
2011-01-20,8.2579,8.6283,8.2579,8.5215,249553,0
2011-01-21,8.5276,8.6636,8.5035,8.6203,169816,0
2011-01-24,8.6283,8.753,8.5789,8.753,116869,0
2011-01-25,8.7023,8.753,8.6958,8.7083,75496,0
2011-01-26,8.7023,8.7879,8.6747,8.6747,117797,0
2011-01-27,8.6747,8.6813,8.6067,8.6131,100834,0
2011-01-28,8.5934,8.6695,8.5535,8.6283,120566,0
2011-01-31,8.6274,8.7138,8.6195,8.6849,124141,0
2011-02-01,8.6695,8.7816,8.6636,8.7816,128827,0
2011-02-02,8.7604,8.8425,8.7465,8.7879,90097,0
2011-02-03,8.766,8.8016,8.6877,8.6948,66289,0
2011-02-04,8.6636,8.6636,8.56,8.5996,102359,0
2011-02-07,8.5716,8.6813,8.5716,8.5934,77640,0
2011-02-08,8.6283,8.6636,8.565,8.6418,93603,0
2011-02-09,8.5996,8.7083,8.5934,8.5996,87409,0
2011-02-10,8.5707,8.6265,8.5518,8.565,76214,0
2011-02-11,8.5215,8.6067,8.516,8.5276,113200,0
2011-02-14,8.5276,8.5535,8.4678,8.5215,113608,0
2011-02-15,8.5348,8.5348,8.405,8.4815,98198,0
2011-02-16,8.4678,8.56,8.4678,8.5276,71459,0
2011-02-18,8.5779,8.6186,8.5518,8.565,96912,0
2011-02-22,8.5276,8.56,8.405,8.4537,157823,0
2011-02-23,8.405,8.6491,8.405,8.5934,183359,0
2011-02-24,8.6418,8.7394,8.6067,8.7394,133816,0
2011-02-25,8.7394,8.809,8.7247,8.7733,86971,0
2011-02-28,8.8081,8.8758,8.8081,8.8493,81277,0
2011-03-01,8.8573,8.8937,8.8425,8.8425,86462,0
2011-03-02,8.8502,8.9009,8.809,8.9009,71953,0
2011-03-03,8.9075,8.9161,8.8714,8.8825,85969,0
2011-03-04,8.8564,8.8999,8.8164,8.8564,67954,0
2011-03-07,8.8502,8.8999,8.8164,8.8871,102827,0
2011-03-08,8.8714,8.955,8.8502,8.955,74175,0
2011-03-09,8.955,8.9972,8.8758,8.8929,62747,0
2011-03-10,8.8825,8.8937,8.809,8.8502,61381,0
2011-03-11,8.8714,8.8714,8.7321,8.8352,97478,0
2011-03-14,8.8564,8.8758,8.8502,8.8714,43135,0
2011-03-15,8.8164,8.8871,8.8164,8.8714,101575,0
2011-03-16,8.8816,8.9272,8.8502,8.8871,43168,0
2011-03-17,8.9151,8.9914,8.9009,8.9914,51297,0
2011-03-18,9.0095,9.0521,8.9624,9.0312,86854,0
2011-03-21,9.018,9.0652,8.9819,9.018,75879,0
2011-03-22,9.0453,9.0521,8.9624,8.9819,41478,0
2011-03-23,8.9972,9.0851,8.9972,9.0851,99650,0
2011-03-24,9.0766,9.1572,9.0698,9.0851,82287,0
2011-03-25,9.139,9.139,9.066,9.0986,86546,0
2011-03-28,9.1437,9.2118,9.0766,9.1051,117368,0
2011-03-29,9.0851,9.1179,8.9819,9.0036,69737,0
2011-03-30,8.9484,8.9691,8.8502,8.8629,117123,0
2011-03-31,8.8639,8.8714,8.8279,8.8409,37896,0
2011-04-01,8.8767,8.9568,8.8767,8.9282,45477,0
2011-04-04,8.9215,8.9418,8.8564,8.8629,79310,0
2011-04-05,8.8844,8.9605,8.8613,8.9465,74977,0
2011-04-06,8.9427,8.9904,8.9224,8.9427,57718,0
2011-04-07,8.954,8.9962,8.954,8.9962,23396,0
2011-04-08,9.0405,9.0405,8.8871,8.9357,94131,0
2011-04-11,8.9357,8.9427,8.7953,8.8297,60345,0
2011-04-12,8.8332,8.8332,8.7349,8.7988,75055,0
2011-04-13,8.8016,8.8425,8.6392,8.661,94754,0
2011-04-14,8.6032,8.6546,8.5824,8.5906,145845,0
2011-04-15,8.5906,8.6329,8.5697,8.6329,135838,0
2011-04-18,8.6329,8.7193,8.5824,8.7193,74957,0
2011-04-19,8.7064,8.7594,8.7064,8.7321,62598,0
2011-04-20,8.7521,8.8016,8.7321,8.7806,62633,0
2011-04-21,8.8016,8.8228,8.766,8.766,49972,0
2011-04-25,8.7458,8.8297,8.7458,8.8016,43447,0
2011-04-26,8.777,8.8279,8.7558,8.7631,113947,0
2011-04-27,8.7879,8.8573,8.7733,8.8573,64196,0
2011-04-28,8.8825,8.9224,8.8502,8.8871,81655,0
2011-04-29,8.8844,8.9123,8.8425,8.9038,59764,0
2011-05-02,8.9357,8.9357,8.8639,8.9009,98705,0
2011-05-03,8.8871,8.9282,8.8493,8.8871,82335,0
2011-05-04,8.8796,8.9887,8.8474,8.9672,119311,0
2011-05-05,8.9701,9.0481,8.9643,8.9981,105868,0
2011-05-06,9.0387,9.0851,9.0095,9.0568,81000,0
2011-05-09,9.0387,9.0652,8.9819,9.0568,54445,0
2011-05-10,9.0568,9.0568,8.9962,9.0511,122439,0
2011-05-11,9.0549,9.0605,9.0046,9.0122,88601,0
2011-05-12,9.0312,9.1051,9.017,9.1051,57198,0
2011-05-13,9.0976,9.1189,9.0568,9.0652,71157,0
2011-05-16,9.0851,9.1246,9.0776,9.1246,93983,0
2011-05-17,9.1099,9.1582,9.0851,9.1437,39718,0
2011-05-18,9.1504,9.1784,9.1189,9.1246,71571,0
2011-05-19,9.1189,9.138,9.1051,9.1051,47869,0
2011-05-20,9.1013,9.108,9.0813,9.0938,80698,0
2011-05-23,9.1051,9.1504,9.0908,9.138,58771,0
2011-05-24,9.1099,9.1861,9.1099,9.138,86134,0
2011-05-25,9.1099,9.1639,9.0908,9.1246,91831,0
2011-05-26,9.1099,9.1582,9.1099,9.1582,107137,0
2011-05-27,9.1543,9.2177,9.1361,9.1988,65695,0
2011-05-31,9.202,9.3285,9.202,9.3285,108394,0
2011-06-01,9.3504,9.4173,9.3293,9.4173,106555,0
2011-06-02,9.361,9.4085,9.3434,9.3484,59230,0
2011-06-03,9.3434,9.3808,9.3117,9.3808,53721,0
2011-06-06,9.4015,9.4015,9.3117,9.3365,73897,0
2011-06-07,9.366,9.3996,9.36,9.366,47321,0
2011-06-08,9.3326,9.3779,9.3326,9.3404,34931,0
2011-06-09,9.3165,9.3326,9.3088,9.3326,38936,0
2011-06-10,9.298,9.3365,9.298,9.3365,79151,0
2011-06-13,9.3365,9.3484,9.238,9.2464,98244,0
2011-06-14,9.2736,9.2736,9.2108,9.2464,50690,0
2011-06-15,9.2331,9.3117,9.1988,9.2464,60870,0
2011-06-16,9.2464,9.299,9.2331,9.2464,83570,0
2011-06-17,9.238,9.2649,9.204,9.2331,99194,0
2011-06-20,9.2177,9.2464,9.204,9.2108,111107,0
2011-06-21,9.238,9.2464,9.2177,9.2177,163388,0
2011-06-22,9.2108,9.2931,9.2108,9.2863,127577,0
2011-06-23,9.2736,9.374,9.2736,9.374,46583,0
2011-06-24,9.3996,9.3996,9.3454,9.36,72492,0
2011-06-27,9.3561,9.3808,9.3365,9.367,42825,0
2011-06-28,9.374,9.4155,9.3434,9.374,84578,0
2011-06-29,9.4015,9.4015,9.2863,9.3275,65438,0
2011-06-30,9.3205,9.358,9.2621,9.2708,73007,0
2011-07-01,9.3088,9.366,9.2766,9.366,58434,0
2011-07-05,9.3918,9.4646,9.3918,9.4509,66565,0
2011-07-06,9.4411,9.4646,9.3918,9.3987,102755,0
2011-07-07,9.3977,9.4934,9.3977,9.4576,65299,0
2011-07-08,9.4576,9.523,9.4576,9.523,74764,0
2011-07-11,9.511,9.554,9.502,9.517,62567,0
2011-07-12,9.546,9.546,9.4934,9.515,43299,0
2011-07-13,9.554,9.584,9.525,9.546,37090,0
2011-07-14,9.517,9.559,9.4656,9.4735,39745,0
2011-07-15,9.511,9.511,9.3779,9.3779,75049,0
2011-07-18,9.3928,9.3928,9.2766,9.294,61559,0
2011-07-19,9.3293,9.364,9.299,9.3504,63660,0
2011-07-20,9.3996,9.4125,9.3404,9.4125,43583,0
2011-07-21,9.442,9.525,9.442,9.4596,73147,0
2011-07-22,9.4509,9.5,9.4401,9.4576,53210,0
2011-07-25,9.4125,9.4596,9.3858,9.3858,54708,0
2011-07-26,9.4193,9.4271,9.3215,9.3215,62140,0
2011-07-27,9.301,9.3088,9.1582,9.2361,116762,0
2011-07-28,9.2177,9.2736,9.107,9.1399,175105,0
2011-07-29,9.0861,9.1361,8.9943,9.1283,224773,0
2011-08-01,9.2292,9.4271,9.2292,9.4125,145811,0
2011-08-02,9.4135,9.513,9.4135,9.4964,113016,0
2011-08-03,9.552,9.645,9.523,9.617,168364,0
2011-08-04,9.619,9.669,9.4271,9.4586,118327,0
2011-08-05,9.4646,9.4934,9.2736,9.3828,116864,0
2011-08-08,9.1409,9.2331,8.9672,9.018,218767,0
2011-08-09,8.8593,9.3828,8.7879,9.3285,265185,0
2011-08-10,9.299,9.538,9.2796,9.4646,102578,0
2011-08-11,9.4321,9.4509,9.363,9.4509,88070,0
2011-08-12,9.4321,9.596,9.4321,9.577,95913,0
2011-08-15,9.765,9.847,9.682,9.765,241442,0
2011-08-16,9.757,9.833,9.659,9.738,171397,0
2011-08-17,9.77,9.897,9.765,9.84,122371,0
2011-08-18,9.84,9.84,9.523,9.659,141970,0
2011-08-19,9.617,9.732,9.617,9.659,110022,0
2011-08-22,9.716,9.847,9.702,9.826,76641,0
2011-08-23,9.89,9.964,9.789,9.919,181300,0
2011-08-24,9.919,9.945,9.869,9.926,94784,0
2011-08-25,9.939,9.978,9.876,9.945,88699,0
2011-08-26,9.969,9.969,9.901,9.947,112465,0
2011-08-29,9.985,10.07,9.903,10.046,174354,0
2011-08-30,9.985,10.055,9.919,9.926,167539,0
2011-08-31,9.978,10.056,9.962,9.969,217273,0
2011-09-01,10.041,10.041,9.964,10.041,137810,0
2011-09-02,10.01,10.071,9.998,10.01,59001,0
2011-09-06,10.029,10.107,9.966,10.08,81966,0
2011-09-07,10.122,10.209,10.042,10.058,92383,0
2011-09-08,10.067,10.13,10.029,10.036,78320,0
2011-09-09,10.008,10.139,9.982,10.108,100605,0
2011-09-12,10.088,10.155,10.088,10.146,60864,0
2011-09-13,10.261,10.34,10.177,10.268,122385,0
2011-09-14,10.252,10.252,10.123,10.148,64064,0
2011-09-15,10.131,10.131,10.016,10.069,93646,0
2011-09-16,10.076,10.088,9.997,10.044,44566,0
2011-09-19,10.076,10.123,10.052,10.123,47178,0
2011-09-20,10.123,10.185,10.095,10.102,28735,0
2011-09-21,10.131,10.139,9.997,10.076,71667,0
2011-09-22,10.069,10.21,10.023,10.148,109907,0
2011-09-23,10.205,10.237,10.107,10.175,54820,0
2011-09-26,10.163,10.347,10.163,10.319,77123,0
2011-09-27,10.291,10.4,10.261,10.347,106761,0
2011-09-28,10.4,10.426,10.347,10.352,55459,0
2011-09-29,10.368,10.434,10.368,10.372,34684,0
2011-09-30,10.37,10.399,10.321,10.336,70005,0
2011-10-03,10.404,10.404,10.245,10.268,83227,0
2011-10-04,10.324,10.332,10.144,10.232,61348,0
2011-10-05,10.215,10.368,10.215,10.36,60443,0
2011-10-06,10.394,10.394,10.159,10.189,73009,0
2011-10-07,10.191,10.191,9.946,10.021,89551,0
2011-10-10,10.042,10.13,10.029,10.114,47498,0
2011-10-11,10.137,10.137,9.999,10.013,70458,0
2011-10-12,10.006,10.042,9.81,9.898,129556,0
2011-10-13,9.833,9.995,9.751,9.995,84698,0
2011-10-14,10.013,10.101,10.013,10.101,42468,0
2011-10-17,10.137,10.148,10.006,10.122,107652,0
2011-10-18,10.175,10.191,10.114,10.148,81426,0
2011-10-19,10.144,10.616,10.144,10.296,306781,0
2011-10-20,10.245,10.454,10.13,10.419,121297,0
2011-10-21,10.463,10.509,10.404,10.47,95782,0
2011-10-24,10.427,10.5,10.427,10.491,97003,0
2011-10-25,10.408,10.431,10.306,10.306,106552,0
2011-10-26,10.352,10.387,10.225,10.26,110477,0
2011-10-27,10.352,10.352,10.251,10.251,75155,0
2011-10-28,10.266,10.274,10.12,10.159,121997,0
2011-10-31,10.174,10.209,10.141,10.159,44820,0
2011-11-01,10.233,10.497,10.209,10.397,191696,0
2011-11-02,10.434,10.491,10.393,10.478,67103,0
2011-11-03,10.458,10.514,10.439,10.482,64185,0
2011-11-04,10.469,10.562,10.434,10.434,76684,0
2011-11-07,10.492,10.646,10.47,10.634,102850,0
2011-11-08,10.634,10.808,10.576,10.748,136274,0
2011-11-09,10.795,10.838,10.602,10.616,109135,0
2011-11-10,10.616,10.674,10.616,10.666,110801,0
2011-11-11,10.753,10.853,10.677,10.79,120896,0
2011-11-14,10.768,10.79,10.677,10.777,97075,0
2011-11-15,10.777,10.803,10.66,10.777,64680,0
2011-11-16,10.803,10.808,10.677,10.709,74895,0
2011-11-17,10.735,10.777,10.612,10.668,75157,0
2011-11-18,10.715,10.768,10.677,10.709,57740,0
2011-11-21,10.748,10.753,10.668,10.715,60480,0
2011-11-22,10.748,10.84,10.74,10.831,55450,0
2011-11-23,10.79,10.824,10.715,10.74,63157,0
2011-11-25,10.732,10.787,10.732,10.757,18364,0
2011-11-28,10.768,10.798,10.646,10.653,71213,0
2011-11-29,10.709,10.735,10.686,10.729,60787,0
2011-11-30,10.753,10.847,10.696,10.847,97306,0
2011-12-01,10.853,10.916,10.79,10.916,75000,0
2011-12-02,10.881,10.953,10.873,10.931,54746,0
2011-12-05,11.009,11.057,10.939,11.042,61629,0
2011-12-06,11.057,11.086,10.995,11.022,70051,0
2011-12-07,11.055,11.119,10.949,10.949,64857,0
2011-12-08,11.007,11.007,10.871,10.879,73248,0
2011-12-09,10.939,11.029,10.923,11.029,52899,0
2011-12-12,11.037,11.064,10.923,10.959,41702,0
2011-12-13,11.029,11.029,10.859,10.859,95789,0
2011-12-14,10.931,10.953,10.844,10.852,58349,0
2011-12-15,10.939,10.939,10.757,10.757,87074,0
2011-12-16,10.856,10.864,10.777,10.826,83630,0
2011-12-19,10.859,10.873,10.757,10.774,63214,0
2011-12-20,10.746,10.887,10.746,10.887,90423,0
2011-12-21,10.887,10.939,10.859,10.9,89274,0
2011-12-22,10.931,11.029,10.931,11.029,53513,0
2011-12-23,11.028,11.069,11.028,11.069,38512,0
2011-12-27,10.965,11.178,10.965,11.149,64546,0
2011-12-28,11.157,11.201,11.128,11.128,45587,0
2011-12-29,11.186,11.224,11.143,11.157,51045,0
2011-12-30,11.207,11.266,11.169,11.242,63607,0
2012-01-03,11.228,11.297,11.207,11.27,38369,0
2012-01-04,11.257,11.297,11.149,11.149,50768,0
2012-01-05,11.149,11.326,11.142,11.207,94979,0
2012-01-06,11.17,11.191,11.062,11.119,79035,0
2012-01-09,11.119,11.149,11.113,11.113,95800,0
2012-01-10,11.104,11.134,11.035,11.035,88504,0
2012-01-11,10.978,11.037,10.978,11.008,102434,0
2012-01-12,11.057,11.122,11.057,11.115,115684,0
2012-01-13,11.142,11.241,11.119,11.241,79336,0
2012-01-17,11.259,11.292,11.208,11.259,130611,0
2012-01-18,11.235,11.361,11.235,11.361,72206,0
2012-01-19,11.353,11.394,11.297,11.353,69710,0
2012-01-20,11.361,11.361,11.27,11.27,74115,0
2012-01-23,11.27,11.346,11.249,11.34,97959,0
2012-01-24,11.312,11.455,11.297,11.415,111063,0
2012-01-25,11.386,11.394,11.318,11.353,116311,0
2012-01-26,11.386,11.562,11.361,11.541,174020,0
2012-01-27,11.53,11.605,11.5,11.598,108873,0
2012-01-30,11.601,11.807,11.601,11.807,88322,0
2012-01-31,11.82,11.987,11.814,11.954,106018,0
2012-02-01,11.952,12.06,11.887,11.894,121910,0
2012-02-02,11.887,11.937,11.754,11.754,94269,0
2012-02-03,11.84,11.84,11.638,11.66,131017,0
2012-02-06,11.675,11.697,11.567,11.621,79388,0
2012-02-07,11.653,11.676,11.605,11.646,88617,0
2012-02-08,11.646,11.646,11.598,11.626,59303,0
2012-02-09,11.621,11.668,11.613,11.635,115038,0
2012-02-10,11.605,11.646,11.591,11.638,78938,0
2012-02-13,11.646,11.688,11.613,11.646,72751,0
2012-02-14,11.621,11.621,11.493,11.508,125023,0
2012-02-15,11.508,11.575,11.5,11.546,176631,0
2012-02-16,11.552,11.552,11.342,11.342,127027,0
2012-02-17,11.323,11.459,11.323,11.398,120207,0
2012-02-21,11.404,11.514,11.398,11.459,80258,0
2012-02-22,11.482,11.53,11.374,11.514,125895,0
2012-02-23,11.552,11.552,11.412,11.448,73943,0
2012-02-24,11.499,11.514,11.452,11.481,68355,0
2012-02-27,11.467,11.523,11.44,11.5,88419,0
2012-02-28,11.482,11.605,11.482,11.575,78376,0
2012-02-29,11.602,11.618,11.556,11.579,61119,0
2012-03-01,11.598,11.682,11.552,11.552,89636,0
2012-03-02,11.566,11.635,11.559,11.605,76246,0
2012-03-05,11.621,11.646,11.537,11.591,61076,0
2012-03-06,11.566,11.582,11.498,11.498,65243,0
2012-03-07,11.552,11.635,11.552,11.613,77551,0
2012-03-08,11.613,11.682,11.598,11.653,53149,0
2012-03-09,11.635,11.705,11.626,11.626,72803,0
2012-03-12,11.591,11.638,11.591,11.635,66726,0
2012-03-13,11.653,11.688,11.582,11.66,64689,0
2012-03-14,11.646,11.646,11.349,11.381,132092,0
2012-03-15,11.355,11.364,10.949,10.955,290019,0
2012-03-16,10.917,10.926,10.614,10.816,309338,0
2012-03-19,10.781,10.998,10.681,10.868,191411,0
2012-03-20,10.868,11.027,10.868,10.962,155384,0
2012-03-21,10.974,11.104,10.974,11.09,99660,0
2012-03-22,11.09,11.127,11.04,11.09,91739,0
2012-03-23,11.074,11.089,11.038,11.052,76844,0
2012-03-26,11.068,11.09,10.926,10.949,122913,0
2012-03-27,10.911,11.083,10.861,10.998,173145,0
2012-03-28,10.991,11.164,10.991,11.119,77195,0
2012-03-29,11.112,11.349,11.112,11.229,139855,0
2012-03-30,11.207,11.279,11.162,11.162,70092,0
2012-04-02,11.216,11.341,11.216,11.292,178378,0
2012-04-03,11.27,11.395,11.264,11.348,179735,0
2012-04-04,11.295,11.377,11.295,11.331,49550,0
2012-04-05,11.353,11.43,11.345,11.414,75645,0
2012-04-09,11.403,11.546,11.395,11.546,75218,0
2012-04-10,11.537,11.574,11.537,11.566,55391,0
2012-04-11,11.529,11.613,11.446,11.598,68046,0
2012-04-12,11.559,11.635,11.432,11.635,170089,0
2012-04-13,11.613,11.66,11.559,11.638,56272,0
2012-04-16,11.598,11.638,11.591,11.613,36596,0
2012-04-17,11.565,11.619,11.558,11.596,63052,0
2012-04-18,11.582,11.698,11.574,11.605,58400,0
2012-04-19,11.621,11.682,11.582,11.668,45408,0
2012-04-20,11.633,11.72,11.626,11.646,32787,0
2012-04-23,11.682,11.706,11.647,11.706,46524,0
2012-04-24,11.676,11.731,11.668,11.682,76041,0
2012-04-25,11.682,11.747,11.668,11.731,116447,0
2012-04-26,11.739,11.754,11.682,11.689,45949,0
2012-04-27,11.688,11.697,11.638,11.638,36058,0
2012-04-30,11.632,11.658,11.61,11.632,58314,0
2012-05-01,11.682,11.753,11.633,11.697,141792,0
2012-05-02,11.689,11.76,11.689,11.739,60708,0
2012-05-03,11.759,11.799,11.653,11.653,94227,0
2012-05-04,11.653,11.725,11.653,11.72,72870,0
2012-05-07,11.697,11.799,11.682,11.799,91721,0
2012-05-08,11.753,11.807,11.739,11.807,60428,0
2012-05-09,11.782,11.829,11.747,11.814,89234,0
2012-05-10,11.829,11.882,11.791,11.868,42478,0
2012-05-11,11.868,12.041,11.851,12.001,81237,0
2012-05-14,12.01,12.026,11.917,11.94,63620,0
2012-05-15,11.917,11.94,11.889,11.902,114212,0
2012-05-16,11.91,11.962,11.874,11.917,73659,0
2012-05-17,11.923,11.928,11.82,11.836,50826,0
2012-05-18,11.799,11.889,11.759,11.759,32731,0
2012-05-21,11.747,11.807,11.731,11.782,52541,0
2012-05-22,11.829,11.859,11.773,11.807,62593,0
2012-05-23,11.82,11.923,11.814,11.917,75920,0
2012-05-24,11.859,11.923,11.807,11.917,90269,0
2012-05-25,11.895,11.978,11.889,11.889,78532,0
2012-05-29,11.895,11.917,11.836,11.843,44208,0
2012-05-30,11.82,11.859,11.759,11.767,72927,0
2012-05-31,11.759,11.836,11.759,11.807,54187,0
2012-06-01,11.836,11.874,11.773,11.782,83246,0
2012-06-04,11.767,11.829,11.759,11.782,70209,0
2012-06-05,11.78,11.827,11.772,11.812,44413,0
2012-06-06,11.812,11.867,11.797,11.842,40171,0
2012-06-07,11.927,11.927,11.717,11.744,113455,0
2012-06-08,11.791,11.874,11.738,11.759,127709,0
2012-06-11,11.829,11.859,11.738,11.836,54415,0
2012-06-12,11.791,11.829,11.759,11.791,55416,0
2012-06-13,11.766,11.799,11.753,11.791,67675,0
2012-06-14,11.782,11.851,11.766,11.814,113273,0
2012-06-15,11.782,11.868,11.719,11.851,87968,0
2012-06-18,11.82,12.036,11.82,12.036,87632,0
2012-06-19,12.02,12.059,12.012,12.012,84334,0
2012-06-20,11.989,12.106,11.989,12.073,95307,0
2012-06-21,12.099,12.119,12.003,12.012,44777,0
2012-06-22,11.996,12.05,11.909,12.011,70252,0
2012-06-25,11.972,12.073,11.955,11.955,81519,0
2012-06-26,11.955,11.972,11.859,11.902,88246,0
2012-06-27,11.895,11.98,11.889,11.91,69727,0
2012-06-28,11.889,11.949,11.859,11.902,106221,0
2012-06-29,11.859,12.028,11.836,12.003,85303,0
2012-07-02,12.051,12.142,12.042,12.142,51843,0
2012-07-03,12.091,12.163,12.091,12.149,35242,0
2012-07-05,12.17,12.255,12.149,12.178,26042,0
2012-07-06,12.155,12.193,12.142,12.142,28309,0
2012-07-09,12.163,12.178,12.078,12.134,76973,0
2012-07-10,12.113,12.186,12.113,12.134,77336,0
2012-07-11,12.126,12.193,12.126,12.126,75064,0
2012-07-12,12.036,12.225,12.036,12.186,158089,0
2012-07-13,12.155,12.255,12.106,12.119,94697,0
2012-07-16,12.113,12.155,12.09,12.134,77499,0
2012-07-17,12.098,12.209,12.098,12.178,79896,0
2012-07-18,12.17,12.255,12.17,12.193,107438,0
2012-07-19,12.186,12.313,12.178,12.282,137556,0
2012-07-20,12.246,12.351,12.246,12.282,111751,0
2012-07-23,12.274,12.336,12.274,12.297,54921,0
2012-07-24,12.351,12.351,12.274,12.289,84269,0
2012-07-25,12.306,12.391,12.289,12.367,83427,0
2012-07-26,12.356,12.442,12.356,12.414,71070,0
2012-07-27,12.442,12.735,12.434,12.667,320488,0
2012-07-30,12.723,13.014,12.71,12.997,200150,0
2012-07-31,12.964,12.982,12.766,12.781,149178,0
2012-08-01,12.865,13.076,12.75,12.766,152437,0
2012-08-02,12.826,13.022,12.698,12.881,155554,0
2012-08-03,12.851,12.887,12.676,12.73,119743,0
2012-08-06,12.742,13.022,12.723,12.773,148234,0
2012-08-07,12.811,12.898,12.659,12.667,150442,0
2012-08-08,12.635,12.788,12.635,12.71,119196,0
2012-08-09,12.698,12.781,12.667,12.717,92215,0
2012-08-10,12.676,12.865,12.644,12.705,153610,0
2012-08-13,12.676,12.705,12.449,12.467,180805,0
2012-08-14,12.404,12.71,12.404,12.698,154839,0
2012-08-15,12.609,12.789,12.609,12.693,102489,0
2012-08-16,12.766,12.888,12.627,12.86,136626,0
2012-08-17,12.798,12.882,12.75,12.782,143187,0
2012-08-20,12.827,12.907,12.789,12.827,69854,0
2012-08-21,12.86,12.86,12.705,12.766,103707,0
2012-08-22,12.71,12.723,12.561,12.693,103924,0
2012-08-23,12.735,12.827,12.54,12.54,99336,0
2012-08-24,12.491,12.585,12.491,12.555,70599,0
2012-08-27,12.609,12.958,12.567,12.835,134627,0
2012-08-28,12.773,12.907,12.75,12.899,87965,0
2012-08-29,13.053,13.053,12.882,12.928,111334,0
2012-08-30,12.893,13.007,12.835,12.866,76599,0
2012-08-31,12.915,12.992,12.805,12.821,69499,0
2012-09-04,12.893,12.893,12.75,12.75,88293,0
2012-09-05,12.723,12.921,12.717,12.893,94913,0
2012-09-06,12.827,12.907,12.789,12.812,51257,0
2012-09-07,12.766,12.999,12.766,12.928,74917,0
2012-09-10,12.888,12.984,12.866,12.958,72084,0
2012-09-11,12.866,13.083,12.866,13.062,90094,0
2012-09-12,13.042,13.107,13.007,13.046,76290,0
2012-09-13,13.035,13.115,12.984,13.029,122652,0
2012-09-14,13.007,13.342,13.007,13.291,188888,0
2012-09-17,13.177,13.177,13.035,13.1,208957,0
2012-09-18,13.062,13.186,13.035,13.155,141812,0
2012-09-19,13.092,13.139,13.035,13.046,67948,0
2012-09-20,13.035,13.186,13.015,13.022,126667,0
2012-09-21,13.035,13.083,12.999,13.029,67772,0
2012-09-24,13.07,13.24,13.022,13.022,134740,0
2012-09-25,13.042,13.201,13.029,13.046,109633,0
2012-09-26,13.046,13.201,13.046,13.083,146060,0
2012-09-27,13.107,13.212,13.062,13.212,74092,0
2012-09-28,13.139,13.269,13.139,13.227,60980,0
2012-10-01,13.277,13.351,13.231,13.284,75109,0
2012-10-02,13.3,13.317,13.186,13.201,94886,0
2012-10-03,13.13,13.269,13.13,13.201,110268,0
2012-10-04,13.155,13.291,13.122,13.248,120182,0
2012-10-05,13.227,13.3,13.218,13.277,41928,0
2012-10-08,13.277,13.277,13.231,13.24,27791,0
2012-10-09,13.201,13.24,13.077,13.083,131444,0
2012-10-10,13.077,13.122,13.022,13.122,100784,0
2012-10-11,13.046,13.139,12.998,13.035,141016,0
2012-10-12,13.041,13.077,12.944,12.964,118495,0
2012-10-15,12.958,12.991,12.88,12.983,82984,0
2012-10-16,12.927,12.998,12.897,12.964,98635,0
2012-10-17,12.944,13.014,12.913,12.998,42305,0
2012-10-18,12.983,13.062,12.944,12.991,77431,0
2012-10-19,13.014,13.168,12.964,13.155,65756,0
2012-10-22,13.092,13.228,13.083,13.107,54665,0
2012-10-23,13.122,13.241,13.077,13.212,61091,0
2012-10-24,13.256,13.465,13.256,13.399,114678,0
2012-10-25,13.407,13.457,13.363,13.421,78079,0
2012-10-26,13.549,13.549,13.382,13.443,107710,0
2012-10-31,13.399,13.497,13.27,13.27,57908,0
2012-11-01,13.3,13.407,13.27,13.285,52531,0
2012-11-02,13.27,13.363,13.168,13.168,99112,0
2012-11-05,13.122,13.155,12.964,12.983,114799,0
2012-11-06,12.974,13.035,12.906,12.913,134579,0
2012-11-07,12.872,13.155,12.857,13.107,153269,0
2012-11-08,13.052,13.31,13.052,13.3,111111,0
2012-11-09,13.256,13.435,13.256,13.3,88810,0
2012-11-12,13.262,13.336,13.187,13.232,89347,0
2012-11-13,13.177,13.256,13.114,13.168,140731,0
2012-11-14,13.122,13.212,13.082,13.082,76799,0
2012-11-15,13.122,13.218,12.856,13.069,160783,0
2012-11-16,13.069,13.416,13.069,13.293,99603,0
2012-11-19,13.293,13.558,13.285,13.429,135473,0
2012-11-20,13.408,13.593,13.359,13.593,112016,0
2012-11-21,13.551,13.593,13.467,13.564,82595,0
2012-11-23,13.52,13.585,13.52,13.571,8003,0
2012-11-26,13.535,13.593,13.49,13.593,94542,0
2012-11-27,13.585,13.822,13.535,13.76,134670,0
2012-11-28,13.684,13.785,13.602,13.678,160841,0
2012-11-29,13.678,13.885,13.655,13.767,150304,0
2012-11-30,13.822,13.855,13.697,13.728,94819,0
2012-12-03,13.728,13.822,13.632,13.691,96356,0
2012-12-04,13.646,13.684,13.514,13.514,88683,0
2012-12-05,13.506,13.543,13.474,13.506,119964,0
2012-12-06,13.444,13.571,13.416,13.458,113889,0
2012-12-07,13.452,13.483,13.228,13.241,113290,0
2012-12-10,13.263,13.337,13.13,13.193,170702,0
2012-12-11,13.146,13.344,13.139,13.263,128485,0
2012-12-12,13.193,13.278,13.146,13.241,131690,0
2012-12-13,13.212,13.249,13.107,13.154,170588,0
2012-12-14,13.107,13.107,12.863,12.997,119985,0
2012-12-17,12.897,12.904,12.668,12.686,167432,0
2012-12-18,12.627,12.711,12.447,12.652,282647,0
2012-12-19,12.718,13.028,12.686,12.934,228925,0
2012-12-20,12.912,13.177,12.904,12.957,118959,0
2012-12-21,12.918,13.091,12.897,13.091,89170,0
2012-12-24,13.005,13.099,12.981,13.046,35959,0
2012-12-26,12.99,13.201,12.897,12.918,113933,0
2012-12-27,12.934,13.061,12.808,13.013,164438,0
2012-12-28,13.099,13.367,12.879,13.359,117886,0
2012-12-31,13.114,13.301,12.942,13.212,222928,0
2013-01-02,13.162,13.436,13.154,13.4,120200,0
2013-01-03,13.353,13.458,13.337,13.4,49639,0
2013-01-04,13.363,13.577,13.363,13.558,53323,0
2013-01-07,13.52,13.52,13.408,13.483,60516,0
2013-01-08,13.422,13.669,13.408,13.669,139615,0
2013-01-09,13.632,13.669,13.577,13.632,119784,0
2013-01-10,13.626,13.626,13.506,13.577,93231,0
2013-01-11,13.558,13.64,13.528,13.585,99961,0
2013-01-14,13.67,13.721,13.593,13.662,75288,0
2013-01-15,13.684,13.729,13.505,13.542,91767,0
2013-01-16,13.482,13.542,13.363,13.451,128791,0
2013-01-17,13.473,13.534,13.421,13.52,64975,0
2013-01-18,13.473,13.534,13.451,13.451,56845,0
2013-01-22,13.49,13.542,13.451,13.52,93303,0
2013-01-23,13.52,13.577,13.458,13.571,77629,0
2013-01-24,13.564,13.602,13.482,13.585,98665,0
2013-01-25,13.551,13.626,13.473,13.619,89284,0
2013-01-28,13.558,13.577,13.3,13.309,126340,0
2013-01-29,13.343,13.421,13.184,13.217,111381,0
2013-01-30,13.217,13.317,13.166,13.21,83300,0
2013-01-31,13.166,13.217,12.995,13.066,207437,0
2013-02-01,13.104,13.2,12.995,13.01,156157,0
2013-02-04,12.945,13.019,12.939,12.995,91915,0
2013-02-05,12.978,13.066,12.969,13.044,92346,0
2013-02-06,13.032,13.074,13.002,13.002,43931,0
2013-02-07,13.002,13.074,12.969,12.995,105713,0
2013-02-08,13.002,13.058,12.916,12.978,80259,0
2013-02-11,12.969,12.978,12.876,12.939,95436,0
2013-02-12,12.916,12.995,12.888,12.995,85776,0
2013-02-13,13.019,13.026,12.888,12.894,73339,0
2013-02-14,12.888,12.9,12.713,12.779,193671,0
2013-02-15,12.764,12.803,12.708,12.727,89105,0
2013-02-19,12.748,12.787,12.671,12.772,128977,0
2013-02-20,12.72,12.727,12.647,12.68,170939,0
2013-02-21,12.713,12.787,12.701,12.756,109314,0
2013-02-22,12.748,12.779,12.694,12.74,77103,0
2013-02-25,12.74,12.756,12.68,12.701,78276,0
2013-02-26,12.74,12.764,12.68,12.688,120965,0
2013-02-27,12.713,12.772,12.708,12.74,72778,0
2013-02-28,12.756,12.787,12.713,12.748,76421,0
2013-03-01,12.803,12.803,12.733,12.764,119464,0
2013-03-04,12.764,12.811,12.756,12.772,70951,0
2013-03-05,12.796,12.803,12.756,12.772,82271,0
2013-03-06,12.764,12.826,12.74,12.826,72567,0
2013-03-07,12.796,12.82,12.68,12.688,141170,0
2013-03-08,12.663,12.688,12.525,12.555,163895,0
2013-03-11,12.629,12.629,12.268,12.273,271931,0
2013-03-12,12.245,12.32,12.216,12.245,270322,0
2013-03-13,12.245,12.245,12.119,12.174,182994,0
2013-03-14,12.129,12.129,11.976,12.042,471651,0
2013-03-15,11.925,12.137,11.734,12.086,355936,0
2013-03-18,12.079,12.41,12.079,12.396,161801,0
2013-03-19,12.424,12.457,12.314,12.457,98519,0
2013-03-20,12.457,12.657,12.457,12.622,137003,0
2013-03-21,12.649,12.673,12.534,12.614,122941,0
2013-03-22,12.657,12.665,12.549,12.665,75798,0
2013-03-25,12.631,12.665,12.475,12.557,85726,0
2013-03-26,12.505,12.582,12.475,12.575,92097,0
2013-03-27,12.542,12.723,12.542,12.723,131277,0
2013-03-28,12.766,12.766,12.665,12.703,38520,0
2013-04-01,12.742,12.758,12.582,12.69,67887,0
2013-04-02,12.64,12.696,12.598,12.614,84860,0
2013-04-03,12.575,12.696,12.562,12.649,105294,0
2013-04-04,12.683,12.696,12.605,12.649,42183,0
2013-04-05,12.723,12.782,12.709,12.782,48125,0
2013-04-08,12.766,12.766,12.696,12.696,92131,0
2013-04-09,12.696,12.73,12.64,12.709,71223,0
2013-04-10,12.703,12.823,12.69,12.774,106450,0
2013-04-11,12.838,12.838,12.715,12.723,43882,0
2013-04-12,12.715,12.83,12.696,12.83,76635,0
2013-04-15,12.766,12.807,12.735,12.807,51785,0
2013-04-16,12.774,12.847,12.742,12.838,91853,0
2013-04-17,12.83,12.897,12.735,12.774,68941,0
2013-04-18,12.862,12.889,12.742,12.774,77969,0
2013-04-19,12.855,12.913,12.838,12.913,56640,0
2013-04-22,12.905,12.95,12.87,12.905,44297,0
2013-04-23,12.905,13,12.905,12.919,119257,0
2013-04-24,12.913,12.919,12.862,12.886,49833,0
2013-04-25,12.897,12.919,12.838,12.879,111474,0
2013-04-26,12.889,12.927,12.855,12.913,55106,0
2013-04-29,12.905,12.919,12.87,12.879,43241,0
2013-04-30,12.87,12.927,12.838,12.927,84315,0
2013-05-01,12.974,12.992,12.897,12.919,58214,0
2013-05-02,12.992,13.11,12.958,13.11,108718,0
2013-05-03,13.118,13.136,13.008,13.016,73132,0
2013-05-06,13.104,13.104,13.024,13.08,172477,0
2013-05-07,13.056,13.159,12.992,13.036,147741,0
2013-05-08,13.016,13.043,12.95,13.016,91592,0
2013-05-09,13.036,13.056,12.984,13.047,73775,0
2013-05-10,13.056,13.165,13.047,13.11,111667,0
2013-05-13,13.087,13.104,12.999,13.042,85905,0
2013-05-14,13.03,13.036,12.958,12.974,131450,0
2013-05-15,13.016,13.042,12.885,12.885,100672,0
2013-05-16,12.934,12.934,12.845,12.861,75444,0
2013-05-17,12.861,12.949,12.861,12.904,60190,0
2013-05-20,12.964,13.073,12.943,13.042,105899,0
2013-05-21,13.023,13.03,12.912,13.023,92329,0
2013-05-22,12.974,13.016,12.958,12.958,53645,0
2013-05-23,12.896,12.964,12.861,12.964,81096,0
2013-05-24,12.958,12.958,12.888,12.904,40842,0
2013-05-28,12.958,12.958,12.749,12.788,76293,0
2013-05-29,12.781,12.781,12.47,12.572,189486,0
2013-05-30,12.546,12.579,12.42,12.501,119894,0
2013-05-31,12.496,12.54,12.202,12.219,152818,0
2013-06-03,12.216,12.216,11.91,11.975,233988,0
2013-06-04,11.975,12.239,11.865,12.224,243954,0
2013-06-05,12.191,12.291,12.137,12.275,199438,0
2013-06-06,12.299,12.397,12.239,12.397,84998,0
2013-06-07,12.397,12.46,12.291,12.373,110835,0
2013-06-10,12.308,12.381,12.146,12.158,152371,0
2013-06-11,12.025,12.066,11.923,12.04,140313,0
2013-06-12,11.928,11.993,11.608,11.736,313924,0
2013-06-13,11.715,11.766,11.624,11.744,179426,0
2013-06-14,11.773,11.838,11.728,11.809,69834,0
2013-06-17,11.871,11.871,11.668,11.7,151331,0
2013-06-18,11.66,11.668,11.483,11.624,210745,0
2013-06-19,11.568,11.66,11.528,11.617,121649,0
2013-06-20,11.528,11.528,11.297,11.385,259311,0
2013-06-21,11.297,11.416,11.19,11.268,210125,0
2013-06-24,11.207,11.207,10.79,11.128,271853,0
2013-06-25,11.097,11.207,10.889,11.183,159546,0
2013-06-26,11.32,11.766,11.32,11.744,364509,0
2013-06-27,11.855,11.999,11.736,11.993,196918,0
2013-06-28,11.909,11.993,11.823,11.909,104434,0
2013-07-01,11.993,12.079,11.95,12.072,133804,0
2013-07-02,11.999,12.049,11.887,11.917,87201,0
2013-07-03,11.766,11.838,11.653,11.691,77880,0
2013-07-05,11.575,11.575,11.425,11.489,74419,0
2013-07-08,11.536,11.653,11.32,11.32,224032,0
2013-07-09,11.335,11.394,11.29,11.342,143925,0
2013-07-10,11.297,11.402,11.254,11.385,101188,0
2013-07-11,11.468,11.586,11.433,11.512,128306,0
2013-07-12,11.495,11.546,11.385,11.385,141778,0
2013-07-15,11.385,11.385,11.274,11.274,91998,0
2013-07-16,11.274,11.32,11.237,11.32,99065,0
2013-07-17,11.296,11.385,11.262,11.342,96592,0
2013-07-18,11.342,11.35,11.215,11.237,159252,0
2013-07-19,11.215,11.237,11.073,11.127,125157,0
2013-07-22,11.089,11.089,10.849,10.864,174087,0
2013-07-23,10.832,11.005,10.795,10.988,159022,0
2013-07-24,10.95,10.958,10.864,10.894,116687,0
2013-07-25,10.841,10.841,10.727,10.771,146731,0
2013-07-26,10.74,10.849,10.74,10.802,122469,0
2013-07-29,10.816,10.911,10.816,10.881,87492,0
2013-07-30,10.808,10.849,10.771,10.841,164613,0
2013-07-31,10.771,10.873,10.638,10.802,268744,0
2013-08-01,10.849,10.849,10.63,10.679,97094,0
2013-08-02,10.653,10.669,10.607,10.622,173004,0
2013-08-05,10.561,10.645,10.547,10.547,197672,0
2013-08-06,10.492,10.542,10.398,10.492,241824,0
2013-08-07,10.398,10.492,10.375,10.437,101879,0
2013-08-08,10.437,10.492,10.383,10.459,159147,0
2013-08-09,10.391,10.536,10.383,10.528,165400,0
2013-08-12,10.528,10.584,10.485,10.576,161736,0
2013-08-13,10.552,10.576,10.411,10.411,199121,0
2013-08-14,10.373,10.436,10.373,10.419,146610,0
2013-08-15,10.368,10.382,10.291,10.346,142870,0
2013-08-16,10.297,10.297,10.18,10.209,163805,0
2013-08-19,10.18,10.291,10.171,10.256,323295,0
2013-08-20,10.234,10.411,10.226,10.411,172110,0
2013-08-21,10.419,10.501,10.352,10.485,175904,0
2013-08-22,10.444,10.607,10.427,10.607,138849,0
2013-08-23,10.607,10.653,10.542,10.622,103739,0
2013-08-26,10.568,10.616,10.519,10.542,97323,0
2013-08-27,10.528,10.561,10.403,10.491,155683,0
2013-08-28,10.419,10.599,10.419,10.552,157260,0
2013-08-29,10.501,10.501,10.373,10.476,194465,0
2013-08-30,10.419,10.485,10.403,10.476,82093,0
2013-09-03,10.502,10.529,10.403,10.468,96524,0
2013-09-04,10.444,10.52,10.428,10.492,111104,0
2013-09-05,10.444,10.511,10.361,10.382,102086,0
2013-09-06,10.444,10.477,10.321,10.361,119852,0
2013-09-09,10.361,10.427,10.352,10.419,89859,0
2013-09-10,10.419,10.419,10.337,10.352,115072,0
2013-09-11,10.315,10.352,10.291,10.346,89213,0
2013-09-12,10.346,10.428,10.346,10.374,144529,0
2013-09-13,10.382,10.468,10.337,10.437,87901,0
2013-09-16,10.468,10.585,10.459,10.537,149856,0
2013-09-17,10.502,10.744,10.502,10.708,169834,0
2013-09-18,10.715,10.97,10.609,10.97,223739,0
2013-09-19,10.934,11.019,10.9,11.011,196193,0
2013-09-20,10.978,11.035,10.891,10.995,108019,0
2013-09-23,10.963,11.072,10.949,10.986,72846,0
2013-09-24,10.942,11.041,10.908,11.004,151178,0
2013-09-25,11.011,11.081,11.011,11.049,154985,0
2013-09-26,11.019,11.035,10.986,11.019,65471,0
2013-09-27,11.004,11.072,10.986,11.019,78560,0
2013-09-30,10.986,11.035,10.949,10.995,102889,0
2013-10-01,11.026,11.026,10.914,10.957,147147,0
2013-10-02,10.942,10.978,10.869,10.934,95929,0
2013-10-03,10.957,10.957,10.838,10.853,76493,0
2013-10-04,10.886,10.934,10.846,10.869,117338,0
2013-10-07,10.886,10.891,10.691,10.7,185260,0
2013-10-08,10.664,10.73,10.655,10.7,76148,0
2013-10-09,10.672,10.736,10.655,10.7,80869,0
2013-10-10,10.73,10.73,10.682,10.708,74611,0
2013-10-11,10.69,10.721,10.672,10.716,74424,0
2013-10-14,10.708,10.737,10.655,10.708,45665,0
2013-10-15,10.7,10.716,10.672,10.7,63841,0
2013-10-16,10.69,10.776,10.624,10.744,157626,0
2013-10-17,10.776,10.997,10.758,10.997,216793,0
2013-10-18,11.042,11.09,10.988,11.028,122478,0
2013-10-21,11.021,11.028,10.958,10.958,98216,0
2013-10-22,10.997,11.051,10.972,11.037,104651,0
2013-10-23,11.051,11.122,11.021,11.122,86256,0
2013-10-24,11.122,11.162,11.075,11.122,134038,0
2013-10-25,11.153,11.186,11.115,11.177,51208,0
2013-10-28,11.177,11.22,11.153,11.21,79273,0
2013-10-29,11.234,11.24,11.193,11.234,56998,0
2013-10-30,11.25,11.25,11.153,11.177,53977,0
2013-10-31,11.22,11.22,11.066,11.115,88488,0
2013-11-01,11.146,11.162,10.958,10.988,112674,0
2013-11-04,11.028,11.098,10.997,11.098,159521,0
2013-11-05,11.105,11.122,11.042,11.122,123298,0
2013-11-06,11.13,11.146,11.083,11.098,112222,0
2013-11-07,11.13,11.13,11.021,11.042,97137,0
2013-11-08,11.051,11.051,10.9,10.965,136939,0
2013-11-11,10.926,10.958,10.887,10.926,60965,0
2013-11-12,10.926,10.926,10.708,10.752,171011,0
2013-11-13,10.69,10.744,10.663,10.707,87083,0
2013-11-14,10.681,10.737,10.616,10.681,163874,0
2013-11-15,10.7,10.887,10.663,10.864,206093,0
2013-11-18,10.813,10.98,10.784,10.91,233418,0
2013-11-19,10.879,10.91,10.792,10.8,97267,0
2013-11-20,10.776,10.821,10.707,10.721,90735,0
2013-11-21,10.715,10.721,10.663,10.69,76250,0
2013-11-22,10.663,10.715,10.607,10.715,153948,0
2013-11-25,10.646,10.7,10.592,10.623,176836,0
2013-11-26,10.646,10.721,10.616,10.715,116813,0
2013-11-27,10.646,10.744,10.638,10.721,120555,0
2013-11-29,10.752,10.752,10.632,10.737,64025,0
2013-12-02,10.707,10.744,10.638,10.638,190180,0
2013-12-03,10.6,10.671,10.535,10.671,200100,0
2013-12-04,10.576,10.654,10.542,10.546,273376,0
2013-12-05,10.535,10.546,10.499,10.535,153501,0
2013-12-06,10.576,10.623,10.517,10.623,139934,0
2013-12-09,10.646,10.646,10.546,10.567,215901,0
2013-12-10,10.546,10.6,10.49,10.535,293108,0
2013-12-11,10.504,10.596,10.469,10.573,269930,0
2013-12-12,10.605,10.697,10.573,10.66,235785,0
2013-12-13,10.697,10.697,10.62,10.669,291255,0
2013-12-16,10.713,10.75,10.669,10.719,287591,0
2013-12-17,10.719,10.999,10.713,10.981,359065,0
2013-12-18,11.031,11.127,10.99,11.118,260263,0
2013-12-19,11.142,11.158,11.061,11.158,275349,0
2013-12-20,11.133,11.216,11.133,11.158,243117,0
2013-12-23,11.182,11.408,11.182,11.383,232194,0
2013-12-24,11.44,11.44,11.317,11.355,110833,0
2013-12-26,11.332,11.373,11.277,11.277,101446,0
2013-12-27,11.27,11.34,11.19,11.238,205124,0
2013-12-30,11.198,11.255,11.166,11.255,184391,0
2013-12-31,11.277,11.316,11.224,11.238,166274,0
2014-01-02,11.231,11.255,11.19,11.255,126536,0
2014-01-03,11.263,11.416,11.19,11.416,137144,0
2014-01-06,11.332,11.498,11.332,11.47,93360,0
2014-01-07,11.646,11.684,11.524,11.6,169876,0
2014-01-08,11.646,11.669,11.541,11.669,91690,0
2014-01-09,11.646,11.669,11.624,11.631,157427,0
2014-01-10,11.684,11.749,11.684,11.71,107489,0
2014-01-13,11.938,11.938,11.653,11.653,147502,0
2014-01-14,11.631,11.677,11.607,11.631,165933,0
2014-01-15,11.693,11.703,11.624,11.631,69725,0
2014-01-16,11.624,11.653,11.615,11.631,122786,0
2014-01-17,11.653,11.693,11.624,11.638,169306,0
2014-01-21,11.653,11.693,11.607,11.653,166292,0
2014-01-22,11.677,11.677,11.615,11.669,60708,0
2014-01-23,11.693,11.756,11.669,11.724,100665,0
2014-01-24,11.718,11.756,11.684,11.684,75718,0
2014-01-27,11.703,11.756,11.624,11.645,77154,0
2014-01-28,11.653,11.71,11.624,11.71,130369,0
2014-01-29,11.677,11.703,11.653,11.653,82984,0
2014-01-30,11.653,11.718,11.653,11.669,48684,0
2014-01-31,11.71,11.724,11.66,11.703,79674,0
2014-02-03,11.74,11.756,11.677,11.693,115039,0
2014-02-04,11.703,11.74,11.638,11.669,121245,0
2014-02-05,11.54,11.653,11.54,11.599,67331,0
2014-02-06,11.631,11.653,11.531,11.581,55472,0
2014-02-07,11.556,11.677,11.556,11.677,99533,0
2014-02-10,11.74,11.756,11.677,11.677,80599,0
2014-02-11,11.718,11.718,11.653,11.669,106854,0
2014-02-12,11.719,11.719,11.623,11.623,66633,0
2014-02-13,11.615,11.645,11.591,11.623,112451,0
2014-02-14,11.607,11.623,11.581,11.591,70644,0
2014-02-18,11.591,11.607,11.539,11.539,81333,0
2014-02-19,11.555,11.645,11.548,11.548,112875,0
2014-02-20,11.548,11.581,11.522,11.581,84363,0
2014-02-21,11.591,11.591,11.539,11.548,144184,0
2014-02-24,11.539,11.599,11.539,11.572,74713,0
2014-02-25,11.599,11.607,11.548,11.599,96384,0
2014-02-26,11.63,11.645,11.591,11.638,63097,0
2014-02-27,11.638,11.703,11.607,11.703,98965,0
2014-02-28,11.669,11.719,11.669,11.719,46418,0
2014-03-03,11.75,11.763,11.669,11.693,91267,0
2014-03-04,11.732,11.741,11.684,11.684,84365,0
2014-03-05,11.71,11.74,11.693,11.731,72855,0
2014-03-06,11.731,11.74,11.669,11.677,118133,0
2014-03-07,11.66,11.66,11.548,11.615,91055,0
2014-03-10,11.564,11.669,11.564,11.581,101616,0
2014-03-11,11.581,11.631,11.53,11.539,118392,0
2014-03-12,11.581,11.66,11.581,11.631,39965,0
2014-03-13,11.646,11.711,11.646,11.711,94048,0
2014-03-14,11.733,11.733,11.66,11.703,51619,0
2014-03-17,11.741,11.757,11.694,11.726,98203,0
2014-03-18,11.751,11.757,11.66,11.678,141273,0
2014-03-19,11.694,11.694,11.522,11.522,204737,0
2014-03-20,11.513,11.513,11.467,11.495,142811,0
2014-03-21,11.505,11.581,11.495,11.572,93982,0
2014-03-24,11.539,11.624,11.539,11.615,88422,0
2014-03-25,11.615,11.638,11.581,11.607,140620,0
2014-03-26,11.631,11.685,11.624,11.685,69522,0
2014-03-27,11.678,11.741,11.653,11.711,71549,0
2014-03-28,11.741,11.773,11.711,11.733,71542,0
2014-03-31,11.703,11.764,11.703,11.757,87482,0
2014-04-01,11.764,11.764,11.694,11.711,58026,0
2014-04-02,11.72,11.72,11.678,11.711,95564,0
2014-04-03,11.66,11.757,11.66,11.741,79992,0
2014-04-04,11.825,11.833,11.792,11.825,87239,0
2014-04-07,11.825,11.841,11.757,11.782,158011,0
2014-04-08,11.825,11.841,11.782,11.841,57189,0
2014-04-09,11.876,11.9,11.825,11.876,97494,0
2014-04-10,11.9,11.916,11.841,11.85,72800,0
2014-04-11,11.907,11.928,11.884,11.907,50334,0
2014-04-14,11.943,11.943,11.892,11.907,57370,0
2014-04-15,11.884,11.928,11.884,11.916,30285,0
2014-04-16,11.943,11.951,11.9,11.935,48146,0
2014-04-17,11.958,11.958,11.922,11.928,49055,0
2014-04-21,11.928,11.987,11.9,11.958,78509,0
2014-04-22,11.977,11.977,11.935,11.951,83781,0
2014-04-23,11.996,12.08,11.977,12.08,78058,0
2014-04-24,12.038,12.156,12.038,12.133,64644,0
2014-04-25,12.166,12.173,12.142,12.166,39008,0
2014-04-28,12.208,12.218,12.102,12.102,115046,0
2014-04-29,12.072,12.116,12.072,12.102,47853,0
2014-04-30,12.11,12.15,12.065,12.124,127905,0
2014-05-01,12.166,12.227,12.133,12.133,103690,0
2014-05-02,12.124,12.173,12.08,12.142,68680,0
2014-05-05,12.124,12.166,12.093,12.116,182080,0
2014-05-06,12.093,12.191,12.093,12.173,75510,0
2014-05-07,12.173,12.227,12.15,12.191,63523,0
2014-05-08,12.235,12.241,12.199,12.241,74953,0
2014-05-09,12.25,12.26,12.227,12.235,35686,0
2014-05-12,12.235,12.281,12.235,12.266,82981,0
2014-05-13,12.281,12.323,12.266,12.289,112127,0
2014-05-14,12.281,12.35,12.281,12.35,86594,0
2014-05-15,12.378,12.404,12.341,12.388,65016,0
2014-05-16,12.378,12.397,12.37,12.378,45765,0
2014-05-19,12.397,12.444,12.37,12.412,42205,0
2014-05-20,12.42,12.483,12.412,12.483,89665,0
2014-05-21,12.483,12.483,12.404,12.404,59769,0
2014-05-22,12.404,12.473,12.404,12.463,37541,0
2014-05-23,12.444,12.498,12.444,12.498,30179,0
2014-05-27,12.49,12.522,12.473,12.506,24256,0
2014-05-28,12.513,12.554,12.498,12.522,70045,0
2014-05-29,12.537,12.574,12.513,12.561,50898,0
2014-05-30,12.574,12.574,12.531,12.568,37824,0
2014-06-02,12.616,12.625,12.537,12.547,113231,0
2014-06-03,12.561,12.574,12.454,12.454,66809,0
2014-06-04,12.463,12.473,12.26,12.281,163719,0
2014-06-05,12.172,12.289,12.172,12.235,119528,0
2014-06-06,12.241,12.323,12.241,12.315,94290,0
2014-06-09,12.332,12.356,12.281,12.356,56312,0
2014-06-10,12.378,12.378,12.315,12.323,45890,0
2014-06-11,12.323,12.35,12.307,12.35,53876,0
2014-06-12,12.37,12.37,12.323,12.356,47102,0
2014-06-13,12.37,12.37,12.307,12.35,33999,0
2014-06-16,12.332,12.37,12.307,12.307,25840,0
2014-06-17,12.332,12.332,12.259,12.298,86421,0
2014-06-18,12.265,12.298,12.259,12.281,30282,0
2014-06-19,12.332,12.341,12.235,12.235,61022,0
2014-06-20,12.273,12.298,12.249,12.289,30965,0
2014-06-23,12.323,12.341,12.289,12.323,47093,0
2014-06-24,12.356,12.356,12.289,12.289,27135,0
2014-06-25,12.332,12.378,12.332,12.341,40633,0
2014-06-26,12.35,12.436,12.341,12.436,59479,0
2014-06-27,12.445,12.445,12.42,12.428,63906,0
2014-06-30,12.464,12.464,12.42,12.445,49014,0
2014-07-01,12.455,12.474,12.42,12.445,44817,0
2014-07-02,12.397,12.397,12.265,12.307,91050,0
2014-07-03,12.281,12.307,12.148,12.148,89727,0
2014-07-07,12.141,12.259,12.141,12.249,87545,0
2014-07-08,12.281,12.332,12.273,12.298,78329,0
2014-07-09,12.332,12.332,12.259,12.307,65003,0
2014-07-10,12.35,12.37,12.289,12.315,84328,0
2014-07-11,12.315,12.35,12.315,12.332,48239,0
2014-07-14,12.332,12.378,12.323,12.378,82324,0
2014-07-15,12.37,12.37,12.315,12.315,47424,0
2014-07-16,12.35,12.35,12.307,12.323,35091,0
2014-07-17,12.341,12.404,12.341,12.37,62785,0
2014-07-18,12.37,12.404,12.37,12.388,34206,0
2014-07-21,12.388,12.485,12.388,12.465,37660,0
2014-07-22,12.456,12.507,12.421,12.465,35057,0
2014-07-23,12.492,12.533,12.475,12.485,34900,0
2014-07-24,12.475,12.485,12.465,12.485,21086,0
2014-07-25,12.515,12.563,12.515,12.539,25591,0
2014-07-28,12.533,12.539,12.465,12.465,47168,0
2014-07-29,12.507,12.557,12.485,12.492,48084,0
2014-07-30,12.446,12.456,12.341,12.363,64947,0
2014-07-31,12.315,12.356,12.281,12.315,31872,0
2014-08-01,12.35,12.378,12.307,12.35,61266,0
2014-08-04,12.332,12.37,12.265,12.281,78952,0
2014-08-05,12.265,12.273,12.24,12.24,28723,0
2014-08-06,12.281,12.332,12.24,12.259,105753,0
2014-08-07,12.307,12.363,12.273,12.341,56335,0
2014-08-08,12.378,12.429,12.378,12.413,45600,0
2014-08-11,12.421,12.557,12.421,12.539,79710,0
2014-08-12,12.563,12.563,12.507,12.507,112027,0
2014-08-13,12.549,12.577,12.5,12.571,67604,0
2014-08-14,12.602,12.602,12.533,12.557,53294,0
2014-08-15,12.585,12.621,12.563,12.602,41080,0
2014-08-18,12.611,12.611,12.577,12.594,60382,0
2014-08-19,12.577,12.649,12.557,12.649,93636,0
2014-08-20,12.649,12.694,12.639,12.677,76045,0
2014-08-21,12.686,12.686,12.621,12.649,42746,0
2014-08-22,12.667,12.667,12.577,12.602,36985,0
2014-08-25,12.639,12.657,12.577,12.602,55796,0
2014-08-26,12.621,12.649,12.594,12.639,49600,0
2014-08-27,12.667,12.694,12.649,12.649,61090,0
2014-08-28,12.7,12.7,12.677,12.7,61920,0
2014-08-29,12.715,12.736,12.694,12.736,38314,0
2014-09-02,12.715,12.715,12.686,12.694,42999,0
2014-09-03,12.694,12.708,12.577,12.594,77911,0
2014-09-04,12.594,12.667,12.577,12.639,110616,0
2014-09-05,12.667,12.7,12.594,12.594,55775,0
2014-09-08,12.571,12.639,12.437,12.446,146851,0
2014-09-09,12.5,12.507,12.456,12.485,82094,0
2014-09-10,12.5,12.507,12.465,12.5,49991,0
2014-09-11,12.5,12.533,12.5,12.5,39539,0
2014-09-12,12.5,12.5,12.429,12.456,38636,0
2014-09-15,12.475,12.475,12.368,12.368,57404,0
2014-09-16,12.355,12.386,12.306,12.321,55212,0
2014-09-17,12.348,12.348,12.296,12.34,62533,0
2014-09-18,12.34,12.355,12.33,12.348,31874,0
2014-09-19,12.348,12.492,12.34,12.465,83861,0
2014-09-22,12.465,12.485,12.386,12.437,86285,0
2014-09-23,12.465,12.465,12.386,12.429,103311,0
2014-09-24,12.42,12.456,12.403,12.403,48897,0
2014-09-25,12.411,12.42,12.396,12.42,19670,0
2014-09-26,12.411,12.429,12.396,12.42,13649,0
2014-09-29,12.437,12.485,12.411,12.475,34677,0
2014-09-30,12.485,12.524,12.475,12.524,57919,0
2014-10-01,12.563,12.595,12.533,12.595,69993,0
2014-10-02,12.595,12.595,12.549,12.563,76967,0
2014-10-03,12.549,12.585,12.539,12.578,36151,0
2014-10-06,12.595,12.687,12.595,12.687,58138,0
2014-10-07,12.694,12.799,12.678,12.799,73609,0
2014-10-08,12.772,12.885,12.764,12.885,71316,0
2014-10-09,12.908,12.908,12.799,12.808,61648,0
2014-10-10,12.799,12.851,12.722,12.756,56761,0
2014-10-13,12.808,12.851,12.7,12.781,102155,0
2014-10-14,12.789,12.851,12.747,12.817,90875,0
2014-10-15,12.868,12.868,12.789,12.808,75666,0
2014-10-16,12.833,12.9,12.808,12.851,55590,0
2014-10-17,12.842,12.949,12.842,12.885,44916,0
2014-10-20,12.933,12.958,12.892,12.924,61683,0
2014-10-21,12.878,12.933,12.833,12.909,49994,0
2014-10-22,12.933,12.933,12.842,12.842,42848,0
2014-10-23,12.885,12.9,12.861,12.868,41380,0
2014-10-24,12.868,12.933,12.868,12.878,22734,0
2014-10-27,12.861,12.942,12.861,12.942,55221,0
2014-10-28,12.942,12.949,12.868,12.892,39422,0
2014-10-29,12.868,12.949,12.868,12.933,73834,0
2014-10-30,12.967,13.035,12.885,12.909,102930,0
2014-10-31,12.977,12.977,12.842,12.878,71571,0
2014-11-03,12.9,12.917,12.851,12.851,47734,0
2014-11-04,12.851,12.909,12.842,12.885,22671,0
2014-11-05,12.868,13.022,12.868,13.003,89346,0
2014-11-06,13.022,13.043,12.986,13.029,27810,0
2014-11-07,13.102,13.102,12.986,13.003,50294,0
2014-11-10,13.029,13.029,12.967,13.003,42340,0
2014-11-11,12.986,13.035,12.967,12.967,40203,0
2014-11-12,12.986,13.035,12.967,13.035,44711,0
2014-11-13,13.013,13.07,13.013,13.07,42549,0
2014-11-14,13.078,13.103,13.043,13.043,43755,0
2014-11-17,13.061,13.061,12.977,12.986,45291,0
2014-11-18,12.977,13.061,12.977,13.043,46202,0
2014-11-19,13.043,13.061,12.892,12.892,86670,0
2014-11-20,12.909,12.958,12.909,12.917,18243,0
2014-11-21,12.942,12.949,12.877,12.885,46774,0
2014-11-24,12.909,12.949,12.86,12.867,64548,0
2014-11-25,12.892,12.924,12.86,12.917,62972,0
2014-11-26,12.909,12.967,12.909,12.958,40260,0
2014-11-28,12.967,12.986,12.949,12.986,9076,0
2014-12-01,13.003,13.07,12.967,13.051,84367,0
2014-12-02,13.07,13.078,13.022,13.051,61245,0
2014-12-03,13.051,13.28,13.051,13.247,65714,0
2014-12-04,13.238,13.354,13.215,13.264,57238,0
2014-12-05,13.238,13.354,13.229,13.316,103087,0
2014-12-08,13.344,13.361,13.191,13.191,72422,0
2014-12-09,13.247,13.247,13.147,13.163,41133,0
2014-12-10,13.12,13.273,13.12,13.257,55168,0
2014-12-11,13.238,13.265,12.948,12.948,251271,0
2014-12-12,12.948,13.05,12.916,12.966,174391,0
2014-12-15,13.012,13.021,12.948,12.985,66392,0
2014-12-16,13.002,13.021,12.966,12.985,58036,0
2014-12-17,12.985,13.028,12.958,13.028,64332,0
2014-12-18,13.028,13.035,12.985,13.021,90671,0
2014-12-19,13.002,13.028,13.002,13.002,44117,0
2014-12-22,12.985,13.028,12.985,13.021,18483,0
2014-12-23,13.12,13.12,13.021,13.094,169825,0
2014-12-24,13.077,13.094,13.042,13.06,90019,0
2014-12-26,13.085,13.112,13.069,13.103,29297,0
2014-12-29,13.112,13.112,13.06,13.094,22193,0
2014-12-30,13.112,13.182,13.06,13.182,72448,0
2014-12-31,13.229,13.229,13.077,13.077,74065,0
2015-01-02,13.085,13.163,13.085,13.155,45306,0
2015-01-05,13.147,13.191,13.021,13.155,138642,0
2015-01-06,13.215,13.273,13.215,13.223,68929,0
2015-01-07,13.288,13.487,13.288,13.428,93240,0
2015-01-08,13.402,13.402,13.337,13.337,44247,0
2015-01-09,13.362,13.468,13.362,13.453,44843,0
2015-01-12,13.478,13.549,13.46,13.539,102862,0
2015-01-13,13.521,13.539,13.468,13.495,61789,0
2015-01-14,13.539,13.564,13.53,13.564,65747,0
2015-01-15,13.539,13.633,13.539,13.608,62788,0
2015-01-16,13.617,13.648,13.564,13.58,55114,0
2015-01-20,13.617,13.633,13.53,13.549,56972,0
2015-01-21,13.588,13.617,13.521,13.521,71309,0
2015-01-22,13.53,13.557,13.434,13.434,79248,0
2015-01-23,13.46,13.504,13.46,13.495,37007,0
2015-01-26,13.478,13.504,13.46,13.504,34486,0
2015-01-27,13.539,13.608,13.53,13.598,25481,0
2015-01-28,13.626,13.726,13.598,13.683,74295,0
2015-01-29,13.717,13.744,13.692,13.734,34100,0
2015-01-30,13.78,13.845,13.78,13.813,61794,0
2015-02-02,13.832,13.871,13.813,13.845,56419,0
2015-02-03,13.797,13.879,13.797,13.813,52676,0
2015-02-04,13.813,13.813,13.717,13.734,52124,0
2015-02-05,13.726,13.832,13.717,13.804,35764,0
2015-02-06,13.762,13.789,13.709,13.754,67266,0
2015-02-09,13.726,13.754,13.666,13.666,39979,0
2015-02-10,13.648,13.683,13.588,13.588,98751,0
2015-02-11,13.58,13.588,13.442,13.477,70815,0
2015-02-12,13.451,13.487,13.442,13.477,56309,0
2015-02-13,13.442,13.539,13.442,13.487,65139,0
2015-02-17,13.477,13.494,13.219,13.269,111222,0
2015-02-18,13.278,13.278,13.098,13.269,228719,0
2015-02-19,13.269,13.353,13.211,13.211,87309,0
2015-02-20,13.269,13.343,13.229,13.234,49296,0
2015-02-23,13.295,13.334,13.262,13.262,47099,0
2015-02-24,13.269,13.343,13.244,13.314,40511,0
2015-02-25,13.4,13.4,13.295,13.343,49056,0
2015-02-26,13.304,13.324,13.262,13.262,31601,0
2015-02-27,13.262,13.382,13.262,13.382,48589,0
2015-03-02,13.4,13.4,13.343,13.4,67230,0
2015-03-03,13.4,13.459,13.364,13.433,51324,0
2015-03-04,13.459,13.503,13.442,13.477,43776,0
2015-03-05,13.459,13.513,13.442,13.503,26011,0
2015-03-06,13.426,13.426,13.295,13.353,93361,0
2015-03-09,13.304,13.364,13.253,13.304,48189,0
2015-03-10,13.314,13.343,13.286,13.314,39133,0
2015-03-11,13.334,13.343,13.304,13.334,36617,0
2015-03-12,13.353,13.364,13.295,13.295,56946,0
2015-03-13,13.286,13.295,13.234,13.269,39274,0
2015-03-16,13.278,13.278,13.159,13.195,92759,0
2015-03-17,13.187,13.187,13.087,13.115,49093,0
2015-03-18,13.159,13.269,13.115,13.269,47131,0
2015-03-19,13.244,13.244,13.124,13.142,48052,0
2015-03-20,13.195,13.262,13.167,13.253,51752,0
2015-03-23,13.262,13.278,13.195,13.234,81902,0
2015-03-24,13.244,13.278,13.195,13.278,45512,0
2015-03-25,13.286,13.295,13.218,13.253,50134,0
2015-03-26,13.244,13.244,13.187,13.21,39620,0
2015-03-27,13.253,13.295,13.218,13.262,71623,0
2015-03-30,13.253,13.253,13.177,13.218,73005,0
2015-03-31,13.203,13.314,13.195,13.314,73874,0
2015-04-01,13.343,13.364,13.295,13.353,94840,0
2015-04-02,13.286,13.304,13.228,13.244,97609,0
2015-04-06,13.269,13.304,13.244,13.244,69425,0
2015-04-07,13.228,13.343,13.228,13.295,93824,0
2015-04-08,13.295,13.364,13.295,13.36,54871,0
2015-04-09,13.36,13.36,13.286,13.304,30092,0
2015-04-10,13.304,13.334,13.269,13.278,50596,0
2015-04-13,13.304,13.334,13.269,13.269,39302,0
2015-04-14,13.304,13.36,13.295,13.334,44356,0
2015-04-15,13.365,13.392,13.304,13.353,44762,0
2015-04-16,13.36,13.374,13.324,13.36,63541,0
2015-04-17,13.353,13.412,13.324,13.412,75043,0
2015-04-20,13.428,13.428,13.343,13.428,71425,0
2015-04-21,13.435,13.469,13.392,13.453,36750,0
2015-04-22,13.421,13.479,13.343,13.392,72318,0
2015-04-23,13.421,13.479,13.421,13.453,53778,0
2015-04-24,13.469,13.469,13.392,13.444,34540,0
2015-04-27,13.421,13.469,13.412,13.421,49756,0
2015-04-28,13.435,13.505,13.421,13.479,81131,0
2015-04-29,13.444,13.479,13.421,13.469,34246,0
2015-04-30,13.469,13.515,13.428,13.505,68718,0
2015-05-01,13.523,13.523,13.428,13.444,67916,0
2015-05-04,13.428,13.488,13.421,13.444,64005,0
2015-05-05,13.453,13.461,13.324,13.365,84230,0
2015-05-06,13.334,13.36,13.028,13.104,49858,0
2015-05-07,13.079,13.141,13.028,13.104,79445,0
2015-05-08,13.158,13.194,13.096,13.132,58722,0
2015-05-11,13.149,13.149,13.012,13.043,60447,0
2015-05-12,13.021,13.114,12.939,13.104,125933,0
2015-05-13,13.114,13.141,13.071,13.114,76697,0
2015-05-14,13.079,13.235,13.079,13.211,76353,0
2015-05-15,13.211,13.385,13.204,13.325,93945,0
2015-05-18,13.296,13.325,13.211,13.262,79591,0
2015-05-19,13.204,13.335,13.195,13.235,46522,0
2015-05-20,13.235,13.27,13.071,13.104,67324,0
2015-05-21,13.104,13.219,13.104,13.149,33031,0
2015-05-22,13.132,13.195,13.071,13.176,53035,0
2015-05-26,13.166,13.204,13.114,13.204,65267,0
2015-05-27,13.176,13.204,13.149,13.186,52580,0
2015-05-28,13.166,13.186,13.132,13.132,27135,0
2015-05-29,13.149,13.245,13.141,13.229,24000,0
2015-06-01,13.229,13.262,13.149,13.204,33843,0
2015-06-02,13.195,13.296,13.186,13.27,53745,0
2015-06-03,13.245,13.254,13.211,13.211,32462,0
2015-06-04,13.219,13.219,13.149,13.158,43208,0
2015-06-05,13.123,13.123,13.051,13.071,44005,0
2015-06-08,13.061,13.071,12.921,12.938,89841,0
2015-06-09,12.946,12.974,12.578,12.781,142006,0
2015-06-10,12.719,12.799,12.711,12.799,98125,0
2015-06-11,12.843,12.897,12.808,12.871,69213,0
2015-06-12,12.834,12.93,12.808,12.914,44109,0
2015-06-15,12.939,13.045,12.88,13.045,77302,0
2015-06-16,13.053,13.073,12.993,12.993,47176,0
2015-06-17,12.985,13.178,12.947,13.178,107315,0
2015-06-18,13.168,13.238,13.143,13.214,63890,0
2015-06-19,13.238,13.357,13.222,13.338,65250,0
2015-06-22,13.299,13.347,13.222,13.222,78326,0
2015-06-23,13.188,13.308,13.178,13.273,65672,0
2015-06-24,13.257,13.38,13.257,13.38,61841,0
2015-06-25,13.38,13.38,13.265,13.273,88443,0
2015-06-26,13.265,13.265,13.188,13.197,30237,0
2015-06-29,13.222,13.222,13.115,13.134,21143,0
2015-06-30,13.125,13.197,13.063,13.159,60375,0
2015-07-01,13.238,13.238,13.098,13.197,67414,0
2015-07-02,13.168,13.273,13.08,13.248,102878,0
2015-07-06,13.273,13.388,13.257,13.347,85600,0
2015-07-07,13.417,13.566,13.347,13.511,100720,0
2015-07-08,13.511,13.723,13.431,13.566,93445,0
2015-07-09,13.501,13.619,13.431,13.511,60476,0
2015-07-10,13.492,13.501,13.449,13.501,50244,0
2015-07-13,13.501,13.501,13.346,13.44,62309,0
2015-07-14,13.407,13.549,13.337,13.501,59392,0
2015-07-15,13.501,13.644,13.485,13.566,84102,0
2015-07-16,13.601,13.697,13.558,13.661,70679,0
2015-07-17,13.706,13.706,13.627,13.651,63896,0
2015-07-20,13.651,13.788,13.581,13.752,68644,0
2015-07-21,13.697,13.788,13.651,13.715,55750,0
2015-07-22,13.715,13.838,13.715,13.796,44441,0
2015-07-23,13.831,13.908,13.769,13.908,34941,0
2015-07-24,13.908,13.938,13.873,13.918,31212,0
2015-07-27,13.882,14,13.847,13.847,108225,0
2015-07-28,13.864,13.965,13.601,13.669,109128,0
2015-07-29,13.761,13.803,13.669,13.679,88095,0
2015-07-30,13.724,13.779,13.581,13.619,51908,0
2015-07-31,13.669,13.864,13.619,13.812,84475,0
2015-08-03,13.838,13.864,13.697,13.724,71872,0
2015-08-04,13.706,13.822,13.669,13.669,56995,0
2015-08-05,13.715,13.732,13.601,13.644,35621,0
2015-08-06,13.651,13.661,13.581,13.661,21288,0
2015-08-07,13.706,13.706,13.627,13.661,52696,0
2015-08-10,13.661,13.742,13.591,13.619,100084,0
2015-08-11,13.688,13.822,13.635,13.812,28352,0
2015-08-12,13.779,13.796,13.678,13.687,82582,0
2015-08-13,13.643,13.723,13.643,13.687,30940,0
2015-08-14,13.66,13.705,13.634,13.66,13616,0
2015-08-17,13.66,13.696,13.643,13.66,18000,0
2015-08-18,13.65,13.687,13.61,13.634,18116,0
2015-08-19,13.6,13.66,13.59,13.619,33079,0
2015-08-20,13.61,13.619,13.538,13.538,45002,0
2015-08-21,13.565,13.643,13.565,13.6,33979,0
2015-08-24,13.538,13.574,13.405,13.473,39565,0
2015-08-25,13.509,13.548,13.431,13.483,41401,0
2015-08-26,13.519,13.519,13.431,13.456,35439,0
2015-08-27,13.456,13.483,13.324,13.447,149749,0
2015-08-28,13.405,13.473,13.386,13.405,31501,0
2015-08-31,13.447,13.574,13.431,13.574,61093,0
2015-09-01,13.634,13.687,13.565,13.565,72116,0
2015-09-02,13.565,13.61,13.538,13.6,28913,0
2015-09-03,13.668,13.732,13.619,13.668,51301,0
2015-09-04,13.678,13.803,13.65,13.769,32402,0
2015-09-08,13.769,13.822,13.742,13.779,30604,0
2015-09-09,13.788,13.803,13.732,13.742,10349,0
2015-09-10,13.769,13.769,13.61,13.619,24563,0
2015-09-11,13.66,13.66,13.574,13.619,9850,0
2015-09-14,13.59,13.59,13.49,13.508,19473,0
2015-09-15,13.538,13.538,13.446,13.446,34882,0
2015-09-16,13.464,13.634,13.455,13.634,47788,0
2015-09-17,13.66,13.797,13.58,13.797,51922,0
2015-09-18,13.696,13.804,13.696,13.715,53722,0
2015-09-21,13.753,13.77,13.696,13.724,30888,0
2015-09-22,13.724,13.789,13.687,13.762,55848,0
2015-09-23,13.789,13.797,13.753,13.762,21715,0
2015-09-24,13.804,13.804,13.762,13.762,8981,0
2015-09-25,13.762,13.78,13.687,13.696,36264,0
2015-09-28,13.706,13.753,13.687,13.706,40981,0
2015-09-29,13.743,13.78,13.678,13.733,58645,0
2015-09-30,13.733,13.733,13.65,13.668,44546,0
2015-10-01,13.715,13.724,13.668,13.715,56409,0
2015-10-02,13.706,13.733,13.668,13.706,39617,0
2015-10-05,13.724,13.753,13.634,13.678,47770,0
2015-10-06,13.724,13.78,13.715,13.743,91885,0
2015-10-07,13.762,13.762,13.65,13.687,51258,0
2015-10-08,13.706,13.733,13.65,13.687,46223,0
2015-10-09,13.715,13.733,13.61,13.627,62340,0
2015-10-12,13.715,13.733,13.59,13.643,69806,0
2015-10-13,13.66,13.687,13.634,13.687,22486,0
2015-10-14,13.715,13.79,13.687,13.754,66578,0
2015-10-15,13.734,13.781,13.724,13.771,31506,0
2015-10-16,13.805,13.805,13.696,13.79,61454,0
2015-10-19,13.754,13.781,13.678,13.754,31847,0
2015-10-20,13.754,13.781,13.744,13.754,20341,0
2015-10-21,13.781,13.814,13.754,13.79,40969,0
2015-10-22,13.79,13.849,13.79,13.832,32510,0
2015-10-23,13.849,13.876,13.839,13.876,29728,0
2015-10-26,13.849,13.876,13.79,13.79,53107,0
2015-10-27,13.814,13.893,13.805,13.885,31950,0
2015-10-28,13.893,13.933,13.798,13.923,60122,0
2015-10-29,13.913,13.986,13.885,13.968,30283,0
2015-10-30,13.986,14.028,13.951,14.028,37186,0
2015-11-02,14.047,14.083,14.012,14.047,41161,0
2015-11-03,14.075,14.12,14.028,14.083,37408,0
2015-11-04,14.091,14.13,14.075,14.12,34943,0
2015-11-05,14.13,14.14,13.968,13.977,60232,0
2015-11-06,13.951,13.968,13.798,13.832,36627,0
2015-11-09,13.798,13.798,13.619,13.634,61938,0
2015-11-10,13.668,13.762,13.627,13.754,23492,0
2015-11-11,13.696,13.771,13.668,13.715,32398,0
2015-11-12,13.754,13.79,13.706,13.734,46736,0
2015-11-13,13.762,13.84,13.754,13.833,50171,0
2015-11-16,13.833,14.014,13.833,13.988,69332,0
2015-11-17,13.924,13.969,13.914,13.962,46405,0
2015-11-18,13.988,13.988,13.914,13.952,42749,0
2015-11-19,13.952,14.022,13.942,13.952,31787,0
2015-11-20,13.969,14.085,13.969,14.085,33223,0
2015-11-23,14.112,14.152,14.039,14.132,38875,0
2015-11-24,14.168,14.168,13.998,14.005,37071,0
2015-11-25,13.988,14.092,13.988,14.075,21265,0
2015-11-27,14.085,14.112,14.067,14.085,15948,0
2015-11-30,14.122,14.122,14.039,14.075,28132,0
2015-12-01,14.132,14.32,14.112,14.213,109202,0
2015-12-02,14.195,14.246,14.195,14.204,44686,0
2015-12-03,14.168,14.168,13.952,13.952,51181,0
2015-12-04,13.962,14.075,13.952,14.049,45960,0
2015-12-07,14.075,14.092,13.998,14.022,45186,0
2015-12-08,14.067,14.265,14.03,14.265,38139,0
2015-12-09,14.265,14.292,14.229,14.265,38098,0
2015-12-10,14.229,14.229,14.092,14.132,21044,0
2015-12-11,14.177,14.177,14.075,14.112,50613,0
2015-12-14,14.112,14.112,13.894,13.894,61675,0
2015-12-15,13.85,13.942,13.85,13.894,31122,0
2015-12-16,13.85,13.952,13.84,13.952,59584,0
2015-12-17,13.914,14.057,13.914,14.03,52163,0
2015-12-18,14.049,14.186,14.049,14.168,72320,0
2015-12-21,14.195,14.229,14.161,14.213,45738,0
2015-12-22,14.229,14.229,14.132,14.152,31583,0
2015-12-23,14.132,14.221,14.132,14.168,20600,0
2015-12-24,14.179,14.238,14.179,14.238,6772,0
2015-12-28,14.195,14.359,14.195,14.349,92704,0
2015-12-29,14.292,14.32,14.213,14.213,58273,0
2015-12-30,14.213,14.301,14.177,14.256,56176,0
2015-12-31,14.31,14.393,14.256,14.292,43208,0
2016-01-04,14.285,14.385,14.285,14.385,66221,0
2016-01-05,14.385,14.593,14.385,14.557,68780,0
2016-01-06,14.62,14.772,14.307,14.501,236778,0
2016-01-07,14.51,14.593,14.429,14.445,92872,0
2016-01-08,14.473,14.501,14.42,14.501,49358,0
2016-01-11,14.527,14.557,14.437,14.437,59092,0
2016-01-12,14.491,14.518,14.34,14.429,34618,0
2016-01-13,14.482,14.482,14.309,14.319,94436,0
2016-01-14,14.359,14.385,14.309,14.385,47936,0
2016-01-15,14.402,14.437,14.349,14.411,36009,0
2016-01-19,14.445,14.482,14.402,14.454,47937,0
2016-01-20,14.482,14.482,14.228,14.274,58911,0
2016-01-21,14.319,14.359,14.3,14.359,18644,0
2016-01-22,14.411,14.473,14.393,14.437,40517,0
2016-01-25,14.482,14.491,14.284,14.284,83764,0
2016-01-26,14.255,14.319,14.237,14.291,101460,0
2016-01-27,14.245,14.42,14.245,14.339,101012,0
2016-01-28,14.349,14.402,14.349,14.402,25945,0
2016-01-29,14.402,14.538,14.402,14.538,36169,0
2016-02-01,14.566,14.629,14.505,14.603,49127,0
2016-02-02,14.611,14.645,14.51,14.558,116138,0
2016-02-03,14.584,14.584,14.482,14.538,64159,0
2016-02-04,14.558,14.558,14.482,14.501,26776,0
2016-02-05,14.558,14.637,14.548,14.611,47578,0
2016-02-08,14.645,14.655,14.538,14.655,41868,0
2016-02-09,14.655,14.682,14.584,14.682,38065,0
2016-02-10,14.7,14.717,14.655,14.655,47656,0
2016-02-11,14.645,14.666,14.594,14.655,35256,0
2016-02-12,14.642,14.669,14.5,14.603,73578,0
2016-02-16,14.49,14.513,14.384,14.482,77682,0
2016-02-17,14.444,14.472,14.347,14.401,36267,0
2016-02-18,14.444,14.537,14.401,14.509,52399,0
2016-02-19,14.537,14.566,14.509,14.557,27654,0
2016-02-22,14.557,14.57,14.453,14.566,43595,0
2016-02-23,14.557,14.594,14.482,14.566,54171,0
2016-02-24,14.584,14.655,14.575,14.655,59506,0
2016-02-25,14.673,14.719,14.603,14.682,36121,0
2016-02-26,14.611,14.611,14.428,14.482,102050,0
2016-02-29,14.482,14.547,14.472,14.537,38041,0
2016-03-01,14.566,14.594,14.482,14.482,74596,0
2016-03-02,14.428,14.527,14.401,14.49,94071,0
2016-03-03,14.5,14.527,14.463,14.518,49555,0
2016-03-04,14.518,14.518,14.453,14.463,66799,0
2016-03-07,14.463,14.518,14.453,14.518,64482,0
2016-03-08,14.518,14.527,14.5,14.518,85665,0
2016-03-09,14.518,14.603,14.49,14.566,48687,0
2016-03-10,14.518,14.611,14.518,14.603,67137,0
2016-03-11,14.618,14.618,14.433,14.433,83319,0
2016-03-14,14.478,14.523,14.441,14.523,34124,0
2016-03-15,14.571,14.59,14.514,14.514,50944,0
2016-03-16,14.563,14.652,14.563,14.652,50146,0
2016-03-17,14.679,14.735,14.629,14.726,20477,0
2016-03-18,14.735,14.764,14.687,14.754,48377,0
2016-03-21,14.764,14.781,14.643,14.661,60322,0
2016-03-22,14.634,14.754,14.634,14.679,42248,0
2016-03-23,14.717,14.764,14.679,14.764,43909,0
2016-03-24,14.772,14.781,14.744,14.781,18444,0
2016-03-28,14.772,14.781,14.735,14.764,30172,0
2016-03-29,14.772,14.791,14.707,14.772,81301,0
2016-03-30,14.707,14.801,14.707,14.744,84271,0
2016-03-31,14.82,14.889,14.764,14.889,63104,0
2016-04-01,14.845,14.982,14.828,14.863,71469,0
2016-04-04,14.845,14.854,14.717,14.837,88641,0
2016-04-05,14.908,14.908,14.845,14.873,55993,0
2016-04-06,14.992,15.109,14.918,14.937,103188,0
2016-04-07,14.982,15.056,14.982,15.049,62879,0
2016-04-08,15.109,15.139,14.982,14.982,77259,0
2016-04-11,15.039,15.119,15.029,15.083,37196,0
2016-04-12,15.119,15.359,15.101,15.285,122349,0
2016-04-13,15.301,15.301,15.097,15.105,64509,0
2016-04-14,15.145,15.17,15.044,15.044,46394,0
2016-04-15,15.135,15.179,15.078,15.154,57700,0
2016-04-18,15.218,15.429,15.17,15.264,126727,0
2016-04-19,15.327,15.327,15.061,15.199,115484,0
2016-04-20,15.236,15.264,15.105,15.115,46135,0
2016-04-21,15.199,15.236,15.147,15.218,40066,0
2016-04-22,15.246,15.282,15.189,15.282,31998,0
2016-04-25,15.236,15.255,15.17,15.199,23720,0
2016-04-26,15.236,15.236,15.17,15.218,42977,0
2016-04-27,15.246,15.255,15.209,15.236,30078,0
2016-04-28,15.264,15.282,15.218,15.218,34080,0
2016-04-29,15.255,15.282,15.199,15.246,38249,0
2016-05-02,15.31,15.347,15.224,15.282,54595,0
2016-05-03,15.356,15.365,15.273,15.327,69519,0
2016-05-04,15.327,15.337,15.264,15.291,52155,0
2016-05-05,15.273,15.327,15.273,15.282,21794,0
2016-05-06,15.327,15.391,15.313,15.391,29198,0
2016-05-09,15.419,15.457,15.373,15.457,56368,0
2016-05-10,15.503,15.539,15.439,15.467,63241,0
2016-05-11,15.513,15.548,15.373,15.373,49568,0
2016-05-12,15.436,15.536,15.402,15.497,49082,0
2016-05-13,15.545,15.583,15.504,15.528,20742,0
2016-05-16,15.574,15.574,15.352,15.407,63095,0
2016-05-17,15.38,15.398,15.311,15.315,63033,0
2016-05-18,15.362,15.676,15.223,15.223,71423,0
2016-05-19,15.159,15.195,14.917,14.936,140220,0
2016-05-20,14.954,15.056,14.946,15.012,39020,0
2016-05-23,15.083,15.175,15.029,15.167,48140,0
2016-05-24,15.195,15.195,15.083,15.083,63520,0
2016-05-25,15.049,15.13,15.049,15.066,56062,0
2016-05-26,15.12,15.175,15.074,15.083,49363,0
2016-05-27,15.13,15.149,15.083,15.12,49849,0
2016-05-31,15.12,15.12,15.012,15.049,49969,0
2016-06-01,15.093,15.159,15.093,15.159,38918,0
2016-06-02,15.167,15.205,15.106,15.195,33850,0
2016-06-03,15.251,15.315,15.242,15.297,40273,0
2016-06-06,15.333,15.343,15.205,15.251,76333,0
2016-06-07,15.315,15.315,15.242,15.27,28714,0
2016-06-08,15.323,15.333,15.251,15.287,60567,0
2016-06-09,15.388,15.574,15.333,15.555,111508,0
2016-06-10,15.51,15.583,15.492,15.5,45408,0
2016-06-13,15.513,15.577,15.438,15.438,37952,0
2016-06-14,15.466,15.528,15.372,15.372,66772,0
2016-06-15,15.466,15.466,15.289,15.325,81553,0
2016-06-16,15.39,15.418,15.345,15.354,38355,0
2016-06-17,15.4,15.438,15.364,15.4,46107,0
2016-06-20,15.438,15.466,15.39,15.418,45226,0
2016-06-21,15.456,15.494,15.418,15.466,29956,0
2016-06-22,15.428,15.523,15.364,15.364,81638,0
2016-06-23,15.456,15.456,15.4,15.456,28307,0
2016-06-24,15.474,15.632,15.474,15.568,35761,0
2016-06-27,15.698,15.703,15.53,15.551,47885,0
2016-06-28,15.651,15.651,15.494,15.596,50940,0
2016-06-29,15.568,15.688,15.558,15.679,72448,0
2016-06-30,15.718,15.745,15.577,15.642,74345,0
2016-07-01,15.771,15.78,15.577,15.651,47374,0
2016-07-05,15.596,15.669,15.558,15.649,84187,0
2016-07-06,15.603,15.688,15.603,15.679,83659,0
2016-07-07,15.679,15.826,15.669,15.817,118045,0
2016-07-08,15.846,15.892,15.817,15.873,25089,0
2016-07-11,15.932,15.976,15.855,15.855,71784,0
2016-07-12,15.846,15.855,15.698,15.754,69801,0
2016-07-13,15.71,15.774,15.504,15.615,107503,0
2016-07-14,15.615,15.615,15.316,15.364,90364,0
2016-07-15,15.364,15.531,15.346,15.504,81222,0
2016-07-18,15.615,15.72,15.579,15.72,55296,0
2016-07-19,15.784,15.784,15.662,15.71,32607,0
2016-07-20,15.765,15.765,15.729,15.729,39274,0
2016-07-21,15.72,15.802,15.69,15.7,43497,0
2016-07-22,15.7,15.729,15.605,15.644,42215,0
2016-07-25,15.671,15.671,15.605,15.615,39596,0
2016-07-26,15.644,15.71,15.588,15.634,40536,0
2016-07-27,15.662,15.7,15.644,15.671,37496,0
2016-07-28,15.729,15.729,15.681,15.681,21915,0
2016-07-29,15.7,15.828,15.7,15.802,46890,0
2016-08-01,15.739,15.793,15.72,15.744,27895,0
2016-08-02,15.72,15.72,15.615,15.653,28548,0
2016-08-03,15.615,15.765,15.615,15.765,15667,0
2016-08-04,15.755,15.765,15.7,15.729,31458,0
2016-08-05,15.71,15.765,15.71,15.71,27260,0
2016-08-08,15.747,15.765,15.72,15.755,28502,0
2016-08-09,15.793,15.793,15.726,15.774,11823,0
2016-08-10,15.82,15.82,15.773,15.82,19858,0
2016-08-11,15.852,15.869,15.802,15.822,34598,0
2016-08-12,15.822,15.928,15.794,15.908,26008,0
2016-08-15,15.946,15.946,15.879,15.898,13404,0
2016-08-16,15.918,15.918,15.757,15.804,41506,0
2016-08-17,15.804,15.804,15.722,15.786,41672,0
2016-08-18,15.804,15.869,15.794,15.832,52798,0
2016-08-19,15.852,15.852,15.794,15.823,20146,0
2016-08-22,15.879,15.879,15.804,15.804,31562,0
2016-08-23,15.804,15.852,15.804,15.813,20501,0
2016-08-24,15.832,15.832,15.757,15.761,29578,0
2016-08-25,15.767,15.794,15.673,15.692,29417,0
2016-08-26,15.626,15.731,15.626,15.636,65169,0
2016-08-29,15.654,15.712,15.636,15.697,31583,0
2016-08-30,15.712,15.712,15.616,15.616,38641,0
2016-08-31,15.664,15.664,15.589,15.607,35610,0
2016-09-01,15.626,15.722,15.589,15.664,39351,0
2016-09-02,15.722,15.722,15.646,15.682,31118,0
2016-09-06,15.702,15.86,15.702,15.86,31924,0
2016-09-07,15.898,15.918,15.845,15.869,29098,0
2016-09-08,15.852,15.889,15.804,15.832,41409,0
2016-09-09,15.776,15.776,15.515,15.598,63503,0
2016-09-12,15.561,15.616,15.496,15.598,34204,0
2016-09-13,15.666,15.666,15.451,15.498,82514,0
2016-09-14,15.469,15.572,15.469,15.517,34257,0
2016-09-15,15.553,15.553,15.46,15.488,25957,0
2016-09-16,15.527,15.527,15.35,15.356,31620,0
2016-09-19,15.422,15.432,15.234,15.234,50269,0
2016-09-20,15.29,15.356,15.234,15.337,32536,0
2016-09-21,15.356,15.432,15.304,15.432,26821,0
2016-09-22,15.469,15.619,15.469,15.572,104740,0
2016-09-23,15.61,15.61,15.441,15.488,40026,0
2016-09-26,15.507,15.553,15.488,15.553,26496,0
2016-09-27,15.581,15.581,15.488,15.544,29463,0
2016-09-28,15.581,15.724,15.581,15.715,34708,0
2016-09-29,15.685,15.715,15.629,15.629,53994,0
2016-09-30,15.629,15.649,15.544,15.544,60262,0
2016-10-03,15.572,15.619,15.413,15.422,49861,0
2016-10-04,15.422,15.422,15.253,15.309,66198,0
2016-10-05,15.356,15.374,15.167,15.225,47595,0
2016-10-06,15.187,15.253,15.14,15.177,40067,0
2016-10-07,15.149,15.309,15.13,15.3,84489,0
2016-10-10,15.317,15.317,15.244,15.253,29262,0
2016-10-11,15.253,15.28,15.225,15.228,37845,0
2016-10-12,15.169,15.227,15.084,15.094,50679,0
2016-10-13,15.056,15.101,14.867,14.904,71233,0
2016-10-14,14.813,14.904,14.63,14.696,95502,0
2016-10-17,14.716,14.716,14.339,14.339,109626,0
2016-10-18,14.368,14.585,14.281,14.585,122965,0
2016-10-19,14.614,14.848,14.614,14.774,112298,0
2016-10-20,14.803,14.914,14.783,14.813,66266,0
2016-10-21,14.774,14.924,14.774,14.885,52010,0
2016-10-24,14.867,14.892,14.822,14.822,39287,0
2016-10-25,14.822,14.963,14.822,14.963,56583,0
2016-10-26,14.914,14.953,14.84,14.84,46993,0
2016-10-27,14.793,14.793,14.716,14.783,56196,0
2016-10-28,14.686,14.686,14.576,14.629,41844,0
2016-10-31,14.622,14.668,14.517,14.547,61510,0
2016-11-01,14.547,14.576,14.479,14.557,61229,0
2016-11-02,14.557,14.614,14.507,14.605,55051,0
2016-11-03,14.605,14.725,14.557,14.725,95130,0
2016-11-04,14.745,14.745,14.686,14.716,20619,0
2016-11-07,14.706,14.765,14.706,14.735,41457,0
2016-11-08,14.803,14.803,14.745,14.803,23631,0
2016-11-09,14.678,14.745,14.527,14.566,107523,0
2016-11-10,14.481,14.534,14.189,14.208,177303,0
2016-11-11,14.091,14.27,14.008,14.053,138583,0
2016-11-14,13.96,13.995,13.532,13.827,213760,0
2016-11-15,14.31,14.31,13.836,14.045,68098,0
2016-11-16,14.053,14.111,13.855,13.902,105671,0
2016-11-17,13.863,13.912,13.684,13.713,162132,0
2016-11-18,13.771,13.771,13.619,13.645,95077,0
2016-11-21,13.694,13.801,13.672,13.79,92865,0
2016-11-22,13.912,13.932,13.781,13.892,145827,0
2016-11-23,13.808,13.827,13.684,13.781,102328,0
2016-11-25,13.771,13.873,13.771,13.827,16415,0
2016-11-28,13.855,13.892,13.751,13.808,108943,0
2016-11-29,13.771,13.818,13.741,13.781,136376,0
2016-11-30,13.694,13.781,13.674,13.741,80826,0
2016-12-01,13.61,13.721,13.493,13.684,227895,0
2016-12-02,13.694,13.844,13.615,13.836,129754,0
2016-12-05,13.845,13.845,13.771,13.771,146383,0
2016-12-06,13.771,13.96,13.741,13.95,135739,0
2016-12-07,13.999,14.208,13.938,14.179,87755,0
2016-12-08,14.182,14.21,14.056,14.124,77024,0
2016-12-09,14.085,14.085,13.982,14.001,52884,0
2016-12-12,13.952,14.028,13.904,14.028,116488,0
2016-12-13,14.037,14.094,13.992,14.094,99451,0
2016-12-14,14.124,14.163,14.01,14.066,194067,0
2016-12-15,13.924,14.002,13.819,13.846,161842,0
2016-12-16,13.772,13.942,13.772,13.914,105404,0
2016-12-19,13.924,13.972,13.914,13.924,69677,0
2016-12-20,13.846,14.037,13.846,14.01,128984,0
2016-12-21,13.952,14.085,13.952,14.047,145456,0
2016-12-22,14.085,14.085,14.037,14.066,75406,0
2016-12-23,14.075,14.134,14.028,14.047,93129,0
2016-12-27,14.085,14.085,13.856,13.904,104123,0
2016-12-28,13.934,14.019,13.904,14.001,88578,0
2016-12-29,14.028,14.085,14.001,14.001,129881,0
2016-12-30,14.01,14.114,14.006,14.047,157856,0
2017-01-03,14.001,14.192,14.001,14.172,50149,0
2017-01-04,14.144,14.192,14.124,14.182,85394,0
2017-01-05,14.154,14.247,14.134,14.238,110313,0
2017-01-06,14.201,14.22,14.163,14.22,91031,0
2017-01-09,14.238,14.304,14.238,14.285,104141,0
2017-01-10,14.238,14.314,14.238,14.285,69091,0
2017-01-11,14.268,14.367,14.268,14.327,57115,0
2017-01-12,14.317,14.432,14.317,14.395,55357,0
2017-01-13,14.278,14.404,14.259,14.395,126809,0
2017-01-17,14.423,14.47,14.386,14.423,76339,0
2017-01-18,14.386,14.432,14.367,14.367,43084,0
2017-01-19,14.307,14.367,14.278,14.278,65127,0
2017-01-20,14.249,14.297,14.212,14.239,47720,0
2017-01-23,14.222,14.327,14.222,14.307,56819,0
2017-01-24,14.307,14.347,14.204,14.278,88659,0
2017-01-25,14.222,14.259,14.212,14.249,48619,0
2017-01-26,14.212,14.288,14.212,14.278,56867,0
2017-01-27,14.249,14.347,14.249,14.337,37083,0
2017-01-30,14.307,14.395,14.307,14.347,68989,0
2017-01-31,14.347,14.414,14.347,14.367,47744,0
2017-02-01,14.337,14.403,14.288,14.327,98034,0
2017-02-02,14.327,14.367,14.317,14.347,52101,0
2017-02-03,14.377,14.395,14.357,14.367,68907,0
2017-02-06,14.386,14.423,14.318,14.347,74726,0
2017-02-07,14.337,14.414,14.337,14.395,47541,0
2017-02-08,14.432,14.479,14.414,14.46,44728,0
2017-02-09,14.45,14.46,14.41,14.432,58314,0
2017-02-10,14.414,14.441,14.386,14.423,99326,0
2017-02-13,14.406,14.435,14.396,14.406,79568,0
2017-02-14,14.396,14.416,14.26,14.309,85403,0
2017-02-15,14.232,14.26,14.157,14.157,127324,0
2017-02-16,14.137,14.223,14.137,14.166,107391,0
2017-02-17,14.232,14.232,14.185,14.232,59751,0
2017-02-21,14.241,14.26,14.211,14.241,36840,0
2017-02-22,14.251,14.27,14.204,14.256,53894,0
2017-02-23,14.299,14.319,14.241,14.319,58532,0
2017-02-24,14.349,14.369,14.339,14.369,50857,0
2017-02-27,14.369,14.369,14.28,14.319,72701,0
2017-02-28,14.359,14.359,14.299,14.329,52093,0
2017-03-01,14.204,14.27,14.204,14.26,74475,0
2017-03-02,14.251,14.265,14.185,14.241,76181,0
2017-03-03,14.241,14.26,14.16,14.175,53865,0
2017-03-06,14.147,14.195,14.139,14.175,50980,0
2017-03-07,14.195,14.195,14.097,14.127,67759,0
2017-03-08,14.087,14.087,14.001,14.058,120490,0
2017-03-09,14.03,14.049,13.895,13.983,105785,0
2017-03-10,14.039,14.039,13.915,14.001,83811,0
2017-03-13,14.013,14.071,13.96,13.995,67608,0
2017-03-14,14.013,14.061,13.985,14.033,49007,0
2017-03-15,14.042,14.16,13.975,14.12,103170,0
2017-03-16,14.09,14.14,14.042,14.11,38338,0
2017-03-17,14.12,14.14,14.09,14.11,33025,0
2017-03-20,14.12,14.208,14.12,14.208,21068,0
2017-03-21,14.208,14.253,14.168,14.227,50124,0
2017-03-22,14.274,14.274,14.227,14.274,27274,0
2017-03-23,14.274,14.274,14.236,14.264,39137,0
2017-03-24,14.264,14.284,14.236,14.243,22816,0
2017-03-27,14.313,14.373,14.289,14.363,32340,0
2017-03-28,14.383,14.383,14.333,14.343,19932,0
2017-03-29,14.383,14.401,14.343,14.401,32870,0
2017-03-30,14.43,14.468,14.401,14.458,53892,0
2017-03-31,14.44,14.497,14.42,14.497,49988,0
2017-04-03,14.516,14.526,14.458,14.497,44475,0
2017-04-04,14.42,14.464,14.343,14.383,98291,0
2017-04-05,14.401,14.42,14.353,14.383,35568,0
2017-04-06,14.43,14.546,14.43,14.536,44645,0
2017-04-07,14.556,14.596,14.526,14.566,58470,0
2017-04-10,14.566,14.671,14.566,14.642,38959,0
2017-04-11,14.655,14.722,14.538,14.635,63319,0
2017-04-12,14.645,14.683,14.635,14.635,49294,0
2017-04-13,14.674,14.713,14.617,14.655,43107,0
2017-04-17,14.693,14.693,14.607,14.683,47980,0
2017-04-18,14.683,14.762,14.682,14.732,40193,0
2017-04-19,14.752,14.802,14.742,14.802,47828,0
2017-04-20,14.802,14.802,14.742,14.782,31755,0
2017-04-21,14.831,14.84,14.772,14.792,31899,0
2017-04-24,14.772,14.772,14.693,14.762,36217,0
2017-04-25,14.722,14.722,14.598,14.607,59470,0
2017-04-26,14.617,14.703,14.588,14.635,32383,0
2017-04-27,14.645,14.693,14.611,14.664,53275,0
2017-04-28,14.674,14.772,14.674,14.732,30645,0
2017-05-01,14.762,14.792,14.722,14.792,87617,0
2017-05-02,14.742,14.859,14.742,14.84,76663,0
2017-05-03,14.822,14.956,14.822,14.936,105521,0
2017-05-04,14.936,15.046,14.927,15.036,99803,0
2017-05-05,15.046,15.092,15.026,15.064,51106,0
2017-05-08,15.054,15.093,14.946,14.966,86822,0
2017-05-09,14.966,15.026,14.917,14.936,60442,0
2017-05-10,14.936,15.316,14.907,15.316,45321,0
2017-05-11,15.328,15.328,15.052,15.084,108322,0
2017-05-12,15.113,15.192,15.113,15.152,98262,0
2017-05-15,15.242,15.271,15.172,15.242,39633,0
2017-05-16,15.252,15.252,15.113,15.113,41304,0
2017-05-17,15.162,15.232,15.084,15.143,50754,0
2017-05-18,15.172,15.172,14.957,15.007,56731,0
2017-05-19,15.037,15.037,14.957,14.987,40786,0
2017-05-22,15.007,15.075,14.967,15.037,45037,0
2017-05-23,15.094,15.103,15.007,15.084,33334,0
2017-05-24,15.123,15.202,15.065,15.084,43140,0
2017-05-25,15.162,15.162,14.997,15.084,45845,0
2017-05-26,15.075,15.133,15.047,15.047,35109,0
2017-05-30,15.075,15.094,14.994,15.065,59060,0
2017-05-31,15.075,15.133,15.027,15.133,48357,0
2017-06-01,15.182,15.242,15.159,15.232,39213,0
2017-06-02,15.252,15.252,14.998,15.172,109864,0
2017-06-05,15.162,15.212,15.084,15.143,27893,0
2017-06-06,15.172,15.242,15.152,15.242,35402,0
2017-06-07,15.252,15.29,15.232,15.232,27667,0
2017-06-08,15.242,15.309,15.182,15.242,27864,0
2017-06-09,15.242,15.242,15.123,15.152,38922,0
2017-06-12,15.202,15.262,15.138,15.262,29284,0
2017-06-13,15.274,15.274,15.193,15.244,14227,0
2017-06-14,15.283,15.341,15.224,15.244,73217,0
2017-06-15,15.184,15.234,15.174,15.184,31262,0
2017-06-16,15.214,15.244,15.174,15.224,23141,0
2017-06-19,15.244,15.244,15.214,15.227,41888,0
2017-06-20,15.214,15.25,15.194,15.234,43053,0
2017-06-21,15.293,15.293,15.145,15.204,65860,0
2017-06-22,15.244,15.283,15.184,15.274,55209,0
2017-06-23,15.274,15.283,15.224,15.274,32414,0
2017-06-26,15.274,15.274,15.214,15.214,35111,0
2017-06-27,15.224,15.253,15.154,15.184,31923,0
2017-06-28,15.204,15.233,15.125,15.184,70414,0
2017-06-29,15.154,15.154,15.028,15.04,74415,0
2017-06-30,15.105,15.105,15.008,15.076,57116,0
2017-07-03,15.154,15.154,15.1,15.145,24604,0
2017-07-05,15.115,15.125,14.978,15.008,78764,0
2017-07-06,14.978,15.018,14.958,15.018,32605,0
2017-07-07,14.998,15.086,14.968,15.018,32814,0
2017-07-10,15.057,15.115,15.028,15.115,58390,0
2017-07-11,15.115,15.214,15.076,15.205,55325,0
2017-07-12,15.214,15.293,15.214,15.293,18419,0
2017-07-13,15.302,15.312,15.224,15.244,45049,0
2017-07-14,15.332,15.362,15.293,15.342,50826,0
2017-07-17,15.302,15.421,15.293,15.421,67921,0
2017-07-18,15.421,15.52,15.392,15.52,79529,0
2017-07-19,15.52,15.52,15.441,15.5,20011,0
2017-07-20,15.481,15.51,15.467,15.471,19351,0
2017-07-21,15.52,15.529,15.481,15.529,31382,0
2017-07-24,15.491,15.539,15.451,15.51,23901,0
2017-07-25,15.52,15.539,15.461,15.471,80386,0
2017-07-26,15.51,15.569,15.489,15.569,24638,0
2017-07-27,15.559,15.598,15.51,15.51,52397,0
2017-07-28,15.51,15.718,15.51,15.718,80035,0
2017-07-31,15.727,15.815,15.703,15.781,60503,0
2017-08-01,15.776,15.865,15.776,15.776,62101,0
2017-08-02,15.875,15.875,15.79,15.82,21490,0
2017-08-03,15.875,15.885,15.737,15.737,71951,0
2017-08-04,15.795,15.795,15.608,15.668,65969,0
2017-08-07,15.668,15.678,15.559,15.559,86872,0
2017-08-08,15.569,15.668,15.559,15.578,58847,0
2017-08-09,15.608,15.618,15.52,15.578,24596,0
2017-08-10,15.608,15.608,15.461,15.578,47940,0
2017-08-11,15.255,15.661,15.066,15.591,125503,0
2017-08-14,15.661,15.661,15.555,15.591,33317,0
2017-08-15,15.611,15.611,15.502,15.561,21329,0
2017-08-16,15.571,15.581,15.502,15.541,48028,0
2017-08-17,15.591,15.591,15.512,15.561,19277,0
2017-08-18,15.591,15.621,15.517,15.621,23542,0
2017-08-21,15.631,15.631,15.551,15.589,33196,0
2017-08-22,15.641,15.641,15.611,15.621,24209,0
2017-08-23,15.631,15.721,15.631,15.711,17955,0
2017-08-24,15.73,15.73,15.641,15.711,22155,0
2017-08-25,15.721,15.721,15.631,15.681,41930,0
2017-08-28,15.671,15.671,15.601,15.63,36303,0
2017-08-29,15.74,15.799,15.631,15.75,38565,0
2017-08-30,15.789,15.789,15.631,15.631,26228,0
2017-08-31,15.721,15.73,15.591,15.641,50261,0
2017-09-01,15.701,15.73,15.681,15.722,23146,0
2017-09-05,15.829,15.829,15.701,15.711,57532,0
2017-09-06,15.769,15.849,15.711,15.769,42047,0
2017-09-07,15.809,15.928,15.772,15.789,30896,0
2017-09-08,15.869,15.939,15.789,15.809,41828,0
2017-09-11,15.899,15.899,15.809,15.879,11110,0
2017-09-12,15.829,15.899,15.74,15.759,44309,0
2017-09-13,15.799,15.869,15.759,15.869,32473,0
2017-09-14,15.998,15.998,15.769,15.859,28948,0
2017-09-15,15.909,15.929,15.829,15.929,21950,0
2017-09-18,15.879,15.968,15.859,15.859,19411,0
2017-09-19,15.859,15.884,15.749,15.749,38106,0
2017-09-20,15.789,15.789,15.66,15.7,42682,0
2017-09-21,15.739,15.739,15.63,15.65,30396,0
2017-09-22,15.65,15.7,15.242,15.451,254907,0
2017-09-25,15.431,15.603,15.421,15.53,125335,0
2017-09-26,15.53,15.57,15.486,15.57,50915,0
2017-09-27,15.53,15.53,15.411,15.461,74342,0
2017-09-28,15.461,15.491,15.321,15.431,67810,0
2017-09-29,15.5,15.502,15.351,15.351,58239,0
2017-10-02,15.421,15.431,15.272,15.301,80206,0
2017-10-03,15.291,15.421,15.262,15.381,91965,0
2017-10-04,15.331,15.441,15.311,15.381,43662,0
2017-10-05,15.441,15.471,15.401,15.471,45105,0
2017-10-06,15.481,15.481,15.381,15.431,88538,0
2017-10-09,15.451,15.491,15.431,15.491,13312,0
2017-10-10,15.481,15.51,15.438,15.5,21307,0
2017-10-11,15.61,15.61,15.481,15.521,66801,0
2017-10-12,15.6,15.61,15.56,15.61,37642,0
2017-10-13,15.66,15.69,15.6,15.67,38184,0
2017-10-16,15.63,15.65,15.5501,15.5578,27008,0
2017-10-17,15.59,15.66,15.5507,15.66,28480,0
2017-10-18,15.64,15.64,15.56,15.62,23135,0
2017-10-19,15.69,15.69,15.6004,15.68,32957,0
2017-10-20,15.65,15.65,15.57,15.61,23677,0
2017-10-23,15.64,15.64,15.56,15.61,28862,0
2017-10-24,15.59,15.63,15.53,15.59,31656,0
2017-10-25,15.55,15.55,15.42,15.42,26221,0
2017-10-26,15.5,15.51,15.2,15.22,47728,0
2017-10-27,15.3,15.3,15.2028,15.25,38687,0
2017-10-30,15.28,15.36,15.26,15.29,27747,0
2017-10-31,15.31,15.31,15.23,15.31,41092,0
2017-11-01,15.28,15.38,15.27,15.28,29472,0
2017-11-02,15.33,15.36,15.28,15.36,21579,0
2017-11-03,15.36,15.37,15.28,15.3,30066,0
2017-11-06,15.37,15.47,15.33,15.46,23299,0
2017-11-07,15.43,15.55,15.42,15.55,31734,0
2017-11-08,15.51,15.6,15.5038,15.53,40421,0
2017-11-09,15.51,15.51,15.4899,15.51,19469,0
2017-11-10,15.51,15.51,15.44,15.51,36330,0
