Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.958,10.054,9.958,10.036,79792,0
2005-02-28,10.06,10.065,9.996,10.029,83595,0
2005-03-01,10.042,10.054,10.014,10.042,66619,0
2005-03-02,10.054,10.065,10.014,10.065,103217,0
2005-03-03,10.065,10.094,10.042,10.086,76417,0
2005-03-04,10.079,10.137,10.065,10.122,39527,0
2005-03-07,10.122,10.137,10.101,10.122,78177,0
2005-03-08,10.128,10.137,10.036,10.072,89894,0
2005-03-09,10.02,10.042,10.003,10.008,119027,0
2005-03-10,10.008,10.008,9.917,9.974,56363,0
2005-03-11,9.929,9.929,9.842,9.89,46114,0
2005-03-14,9.863,9.894,9.835,9.842,56218,0
2005-03-15,9.835,9.858,9.804,9.821,111997,0
2005-03-16,9.81,9.835,9.709,9.725,96771,0
2005-03-17,9.725,9.81,9.717,9.717,72914,0
2005-03-18,9.804,9.81,9.741,9.768,41869,0
2005-03-21,9.761,9.81,9.733,9.797,69398,0
2005-03-22,9.81,9.81,9.692,9.692,84040,0
2005-03-23,9.638,9.673,9.35,9.662,170127,0
2005-03-24,9.526,9.624,9.514,9.548,143041,0
2005-03-28,9.59,9.59,9.4538,9.4996,144651,0
2005-03-29,9.4538,9.577,9.4538,9.577,97651,0
2005-03-30,9.584,9.603,9.526,9.577,79792,0
2005-03-31,9.603,9.709,9.597,9.698,92819,0
2005-04-01,9.725,9.821,9.703,9.725,64272,0
2005-04-04,9.788,9.804,9.725,9.761,91646,0
2005-04-05,9.761,9.788,9.733,9.761,32209,0
2005-04-06,9.748,9.821,9.748,9.815,44804,0
2005-04-07,9.782,9.829,9.768,9.782,88872,0
2005-04-08,9.815,9.821,9.725,9.733,36165,0
2005-04-11,9.776,9.804,9.748,9.788,47726,0
2005-04-12,9.733,9.821,9.733,9.797,65149,0
2005-04-13,9.81,9.829,9.709,9.776,96924,0
2005-04-14,9.797,9.829,9.761,9.761,74962,0
2005-04-15,9.782,9.804,9.754,9.768,53870,0
2005-04-18,9.768,9.85,9.761,9.835,54315,0
2005-04-19,9.835,9.858,9.81,9.85,43183,0
2005-04-20,9.829,9.894,9.815,9.894,166021,0
2005-04-21,9.863,9.863,9.815,9.829,67936,0
2005-04-22,9.894,9.894,9.725,9.81,129431,0
2005-04-25,9.804,9.842,9.804,9.815,27963,0
2005-04-26,9.835,9.835,9.776,9.782,57975,0
2005-04-27,9.81,9.829,9.776,9.776,46263,0
2005-04-28,9.797,9.876,9.797,9.876,99410,0
2005-04-29,9.858,9.89,9.85,9.863,47585,0
2005-05-02,9.835,9.903,9.835,9.903,44804,0
2005-05-03,9.917,10.003,9.89,9.936,148013,0
2005-05-04,9.936,10.003,9.936,9.98,110388,0
2005-05-05,9.988,10.003,9.951,9.996,63106,0
2005-05-06,9.967,9.967,9.883,9.929,43919,0
2005-05-09,9.951,10.008,9.894,9.996,58560,0
2005-05-10,10.02,10.02,9.936,9.98,50952,0
2005-05-11,9.98,9.98,9.89,9.929,72321,0
2005-05-12,9.967,9.98,9.925,9.958,33241,0
2005-05-13,9.958,9.958,9.91,9.91,54024,0
2005-05-16,9.958,9.967,9.929,9.951,65292,0
2005-05-17,9.936,9.988,9.936,9.945,132640,0
2005-05-18,9.98,10.02,9.925,9.98,123856,0
2005-05-19,9.98,10.003,9.894,9.945,93556,0
2005-05-20,9.925,9.98,9.917,9.958,94430,0
2005-05-23,9.988,10.029,9.958,10.029,92530,0
2005-05-24,10.036,10.065,10.036,10.06,80672,0
2005-05-25,10.065,10.072,10.029,10.036,93402,0
2005-05-26,10.036,10.122,10.02,10.065,83159,0
2005-05-27,10.003,10.122,10.003,10.122,91938,0
2005-05-31,10.137,10.17,10.137,10.17,108339,0
2005-06-01,10.17,10.206,10.157,10.183,109222,0
2005-06-02,10.15,10.2,10.122,10.17,104091,0
2005-06-03,10.2,10.241,10.157,10.17,149481,0
2005-06-06,10.17,10.228,10.086,10.101,148458,0
2005-06-07,10.15,10.17,10.072,10.122,201751,0
2005-06-08,10.15,10.157,10.108,10.15,58710,0
2005-06-09,10.157,10.206,10.122,10.206,94864,0
2005-06-10,10.17,10.17,10.054,10.079,109222,0
2005-06-13,10.128,10.128,10.036,10.086,167782,0
2005-06-14,10.042,10.086,9.98,10.06,85942,0
2005-06-15,10.086,10.191,10.02,10.128,101606,0
2005-06-16,10.101,10.15,10.086,10.15,71450,0
2005-06-17,10.122,10.137,10.086,10.116,72029,0
2005-06-20,10.101,10.165,10.086,10.165,114926,0
2005-06-21,10.191,10.191,10.108,10.157,83745,0
2005-06-22,10.165,10.165,10.101,10.108,96630,0
2005-06-23,10.122,10.128,10.094,10.128,104388,0
2005-06-24,10.157,10.17,10.079,10.079,98968,0
2005-06-27,10.101,10.137,10.086,10.101,165291,0
2005-06-28,10.101,10.17,10.086,10.137,132205,0
2005-06-29,10.145,10.183,10.137,10.183,108339,0
2005-06-30,10.191,10.228,10.165,10.22,74667,0
2005-07-01,10.183,10.228,10.183,10.228,47874,0
2005-07-05,10.228,10.228,10.191,10.228,67936,0
2005-07-06,10.228,10.234,10.206,10.234,142449,0
2005-07-07,10.212,10.234,10.2,10.212,93556,0
2005-07-08,10.206,10.285,10.206,10.285,150209,0
2005-07-11,10.292,10.376,10.278,10.334,199851,0
2005-07-12,10.241,10.278,10.145,10.206,210088,0
2005-07-13,10.234,10.251,10.212,10.212,67640,0
2005-07-14,10.278,10.278,10.206,10.248,59292,0
2005-07-15,10.241,10.241,10.17,10.206,63684,0
2005-07-18,10.22,10.241,10.15,10.177,112734,0
2005-07-19,10.241,10.241,10.128,10.17,133673,0
2005-07-20,10.206,10.228,10.177,10.22,56363,0
2005-07-21,10.234,10.248,10.165,10.191,103357,0
2005-07-22,10.22,10.241,10.191,10.241,38797,0
2005-07-25,10.241,10.241,10.206,10.241,72321,0
2005-07-26,10.299,10.299,10.212,10.251,80088,0
2005-07-27,10.27,10.292,10.257,10.265,43630,0
2005-07-28,10.278,10.299,10.248,10.257,77742,0
2005-07-29,10.241,10.265,10.206,10.241,84479,0
2005-08-01,10.234,10.241,10.191,10.228,131034,0
2005-08-02,10.22,10.228,10.17,10.2,125320,0
2005-08-03,10.2,10.285,10.17,10.234,124154,0
2005-08-04,10.234,10.299,10.234,10.299,74223,0
2005-08-05,10.299,10.299,10.212,10.248,93993,0
2005-08-08,10.248,10.307,10.241,10.307,120201,0
2005-08-09,10.251,10.292,10.206,10.212,91217,0
2005-08-10,10.234,10.27,10.212,10.241,53148,0
2005-08-11,10.206,10.299,10.206,10.234,96333,0
2005-08-12,10.299,10.307,10.234,10.248,58997,0
2005-08-15,10.241,10.307,10.177,10.307,80965,0
2005-08-16,10.307,10.313,10.248,10.299,90329,0
2005-08-17,10.334,10.363,10.278,10.307,58418,0
2005-08-18,10.342,10.396,10.278,10.342,66024,0
2005-08-19,10.37,10.376,10.32,10.349,67202,0
2005-08-22,10.356,10.396,10.32,10.342,46114,0
2005-08-23,10.334,10.376,10.307,10.307,106147,0
2005-08-24,10.356,10.356,10.257,10.313,125030,0
2005-08-25,10.313,10.349,10.292,10.334,131331,0
2005-08-26,10.356,10.356,10.278,10.342,157972,0
2005-08-29,10.349,10.382,10.32,10.376,72467,0
2005-08-30,10.376,10.462,10.342,10.37,144944,0
2005-08-31,10.37,10.404,10.327,10.388,144651,0
2005-09-01,10.417,10.417,10.363,10.404,172028,0
2005-09-02,10.441,10.477,10.363,10.431,82572,0
2005-09-06,10.62,10.62,10.376,10.441,200424,0
2005-09-07,10.441,10.541,10.441,10.504,129270,0
2005-09-08,10.504,10.527,10.469,10.498,132351,0
2005-09-09,10.541,10.541,10.462,10.469,80965,0
2005-09-12,10.486,10.486,10.388,10.431,77888,0
2005-09-13,10.411,10.51,10.411,10.486,116830,0
2005-09-14,10.534,10.534,10.456,10.493,77014,0
2005-09-15,10.498,10.527,10.417,10.441,108194,0
2005-09-16,10.477,10.534,10.477,10.504,65292,0
2005-09-19,10.541,10.567,10.504,10.555,68372,0
2005-09-20,10.567,10.581,10.456,10.493,105555,0
2005-09-21,10.449,10.527,10.449,10.477,115368,0
2005-09-22,10.441,10.469,10.431,10.449,92090,0
2005-09-23,10.462,10.462,10.411,10.431,89011,0
2005-09-26,10.449,10.469,10.388,10.456,70860,0
2005-09-27,10.51,10.51,10.376,10.382,138350,0
2005-09-28,10.437,10.567,10.382,10.51,112582,0
2005-09-29,10.646,10.646,10.51,10.527,48755,0
2005-09-30,10.477,10.561,10.477,10.541,50512,0
2005-10-03,10.477,10.555,10.417,10.477,92530,0
2005-10-04,10.469,10.504,10.423,10.441,92236,0
2005-10-05,10.462,10.469,10.423,10.423,78040,0
2005-10-06,10.417,10.456,10.404,10.437,89312,0
2005-10-07,10.437,10.504,10.431,10.504,58418,0
2005-10-10,10.51,10.51,10.404,10.411,85645,0
2005-10-11,10.388,10.437,10.313,10.327,124742,0
2005-10-12,10.376,10.376,10.072,10.072,274368,0
2005-10-13,10.086,10.17,9.829,9.917,204088,0
2005-10-14,9.925,10.003,9.863,9.903,114634,0
2005-10-17,9.925,10.042,9.91,9.996,89159,0
2005-10-18,9.967,9.996,9.863,9.894,109510,0
2005-10-19,9.829,9.876,9.788,9.829,109945,0
2005-10-20,9.835,9.903,9.829,9.903,56076,0
2005-10-21,9.967,10.003,9.842,9.936,55196,0
2005-10-24,9.967,10.008,9.925,10.003,61197,0
2005-10-25,10.029,10.029,9.936,9.974,49337,0
2005-10-26,9.974,10.014,9.876,9.876,52416,0
2005-10-27,9.863,10.003,9.863,9.929,65292,0
2005-10-28,9.996,10.014,9.945,10.008,65739,0
2005-10-31,10.02,10.047,9.974,10.014,87545,0
2005-11-01,10.029,10.047,9.996,10.029,116684,0
2005-11-02,10.036,10.072,9.958,10.065,97064,0
2005-11-03,10.101,10.137,10.072,10.116,71882,0
2005-11-04,10.183,10.183,10.065,10.101,60029,0
2005-11-07,10.122,10.122,10.065,10.065,89159,0
2005-11-08,10.116,10.122,10.065,10.079,85645,0
2005-11-09,10.122,10.15,10.029,10.116,68667,0
2005-11-10,10.128,10.165,9.958,10.06,102776,0
2005-11-11,10.094,10.101,10.042,10.06,69398,0
2005-11-14,10.065,10.065,9.917,10.008,61341,0
2005-11-15,10.008,10.06,9.929,10.02,95310,0
2005-11-16,10.06,10.101,10.02,10.06,63399,0
2005-11-17,10.06,10.165,10.06,10.072,64128,0
2005-11-18,10.228,10.228,9.945,10.02,85942,0
2005-11-21,10.06,10.128,10.029,10.101,64853,0
2005-11-22,10.165,10.165,10.06,10.079,77742,0
2005-11-23,10.101,10.17,10.094,10.165,75547,0
2005-11-25,10.183,10.299,10.15,10.191,86967,0
2005-11-28,10.128,10.241,10.108,10.241,89751,0
2005-11-29,10.299,10.307,10.22,10.22,41583,0
2005-11-30,10.257,10.299,10.15,10.177,96630,0
2005-12-01,10.108,10.27,10.108,10.248,77014,0
2005-12-02,10.376,10.376,10.265,10.342,91353,0
2005-12-05,10.411,10.411,10.27,10.356,47439,0
2005-12-06,10.327,10.441,10.327,10.431,82133,0
2005-12-07,10.376,10.404,10.307,10.356,58560,0
2005-12-08,10.376,10.431,10.356,10.382,47288,0
2005-12-09,10.431,10.437,10.363,10.363,45094,0
2005-12-12,10.534,10.534,10.376,10.396,81548,0
2005-12-13,10.342,10.382,10.285,10.349,75397,0
2005-12-14,10.519,10.519,10.27,10.404,94576,0
2005-12-15,10.498,10.498,10.388,10.388,56809,0
2005-12-16,10.441,10.541,10.431,10.441,88432,0
2005-12-19,10.51,10.548,10.441,10.477,46704,0
2005-12-20,10.477,10.541,10.441,10.441,30299,0
2005-12-21,10.441,10.548,10.441,10.498,21813,0
2005-12-22,10.534,10.581,10.486,10.555,44205,0
2005-12-23,10.567,10.581,10.519,10.567,49045,0
2005-12-27,10.51,10.548,10.449,10.51,55924,0
2005-12-28,10.417,10.581,10.417,10.575,65292,0
2005-12-29,10.719,10.719,10.581,10.595,125030,0
2005-12-30,10.646,10.681,10.527,10.646,62951,0
2006-01-03,10.646,10.653,10.555,10.575,108339,0
2006-01-04,10.51,10.581,10.486,10.504,88432,0
2006-01-05,10.534,10.575,10.486,10.534,53292,0
2006-01-06,10.441,10.548,10.441,10.541,61491,0
2006-01-09,10.575,10.581,10.519,10.567,101606,0
2006-01-10,10.567,10.567,10.449,10.498,66471,0
2006-01-11,10.51,10.541,10.477,10.493,42310,0
2006-01-12,10.527,10.534,10.441,10.477,62217,0
2006-01-13,10.411,10.411,10.32,10.388,72467,0
2006-01-17,10.388,10.388,10.313,10.363,78475,0
2006-01-18,10.477,10.477,10.363,10.469,62370,0
2006-01-19,10.581,10.581,10.449,10.527,54171,0
2006-01-20,10.581,10.581,10.477,10.504,72321,0
2006-01-23,10.51,10.51,10.441,10.462,45826,0
2006-01-24,10.462,10.469,10.388,10.431,56809,0
2006-01-25,10.469,10.477,10.411,10.441,65881,0
2006-01-26,10.469,10.477,10.431,10.456,20794,0
2006-01-27,10.437,10.504,10.423,10.431,37476,0
2006-01-30,10.498,10.504,10.411,10.441,35429,0
2006-01-31,10.469,10.498,10.437,10.498,45235,0
2006-02-01,10.493,10.498,10.396,10.396,140988,0
2006-02-02,10.411,10.456,10.404,10.417,58854,0
2006-02-03,10.411,10.411,10.382,10.396,61633,0
2006-02-06,10.388,10.411,10.299,10.349,93993,0
2006-02-07,10.257,10.396,10.257,10.382,48170,0
2006-02-08,10.382,10.477,10.382,10.417,121663,0
2006-02-09,10.441,10.51,10.423,10.504,76570,0
2006-02-10,10.477,10.477,10.342,10.349,71736,0
2006-02-13,10.349,10.363,10.299,10.334,71300,0
2006-02-14,10.363,10.37,10.257,10.342,62951,0
2006-02-15,10.441,10.441,10.334,10.356,72627,0
2006-02-16,10.388,10.441,10.342,10.404,75547,0
2006-02-17,10.431,10.431,10.342,10.376,77593,0
2006-02-21,10.382,10.493,10.349,10.449,79061,0
2006-02-22,10.388,10.477,10.342,10.423,117709,0
2006-02-23,10.396,10.498,10.382,10.498,69545,0
2006-02-24,10.504,10.51,10.469,10.469,40846,0
2006-02-27,10.51,10.51,10.437,10.51,69398,0
2006-02-28,10.504,10.51,10.417,10.486,91507,0
2006-03-01,10.498,10.504,10.449,10.449,56363,0
2006-03-02,10.493,10.498,10.431,10.469,77742,0
2006-03-03,10.477,10.477,10.411,10.417,45386,0
2006-03-06,10.462,10.462,10.411,10.417,33241,0
2006-03-07,10.477,10.477,10.411,10.411,60764,0
2006-03-08,10.411,10.469,10.376,10.396,76417,0
2006-03-09,10.431,10.456,10.388,10.417,56076,0
2006-03-10,10.441,10.441,10.37,10.417,82572,0
2006-03-13,10.411,10.437,10.27,10.278,111267,0
2006-03-14,10.278,10.307,10.257,10.307,136157,0
2006-03-15,10.299,10.327,10.27,10.327,64421,0
2006-03-16,10.342,10.404,10.307,10.363,84479,0
2006-03-17,10.411,10.417,10.32,10.32,79348,0
2006-03-20,10.307,10.396,10.307,10.356,50654,0
2006-03-21,10.356,10.388,10.32,10.327,61341,0
2006-03-22,10.327,10.431,10.32,10.404,43045,0
2006-03-23,10.441,10.462,10.388,10.404,68515,0
2006-03-24,10.382,10.382,10.32,10.32,31183,0
2006-03-27,10.363,10.37,10.292,10.356,67202,0
2006-03-28,10.37,10.388,10.285,10.349,72321,0
2006-03-29,10.27,10.404,10.27,10.388,58418,0
2006-03-30,10.411,10.411,10.342,10.342,61491,0
2006-03-31,10.37,10.423,10.32,10.388,117420,0
2006-04-03,10.417,10.449,10.363,10.423,86678,0
2006-04-04,10.411,10.431,10.411,10.417,42016,0
2006-04-05,10.431,10.431,10.363,10.37,32799,0
2006-04-06,10.307,10.449,10.307,10.441,71736,0
2006-04-07,10.449,10.449,10.404,10.423,43481,0
2006-04-10,10.449,10.449,10.382,10.411,51244,0
2006-04-11,10.441,10.449,10.411,10.423,25327,0
2006-04-12,10.299,10.342,10.292,10.307,76281,0
2006-04-13,10.327,10.363,10.307,10.349,94727,0
2006-04-17,10.376,10.376,10.292,10.32,66471,0
2006-04-18,10.313,10.363,10.278,10.349,130889,0
2006-04-19,10.307,10.342,10.285,10.307,42310,0
2006-04-20,10.307,10.363,10.285,10.342,55341,0
2006-04-21,10.356,10.363,10.278,10.363,95461,0
2006-04-24,10.334,10.404,10.334,10.404,24745,0
2006-04-25,10.404,10.417,10.334,10.376,62514,0
2006-04-26,10.349,10.437,10.349,10.404,51094,0
2006-04-27,10.411,10.423,10.37,10.376,47726,0
2006-04-28,10.411,10.441,10.376,10.423,50952,0
2006-05-01,10.437,10.441,10.342,10.342,65446,0
2006-05-02,10.37,10.431,10.342,10.411,22695,0
2006-05-03,10.411,10.437,10.388,10.431,62079,0
2006-05-04,10.404,10.441,10.404,10.431,26644,0
2006-05-05,10.417,10.477,10.396,10.469,85354,0
2006-05-08,10.477,10.477,10.411,10.417,55635,0
2006-05-09,10.411,10.477,10.37,10.388,71300,0
2006-05-10,10.411,10.411,10.342,10.404,77014,0
2006-05-11,10.388,10.388,10.334,10.349,79497,0
2006-05-12,10.376,10.449,10.376,10.411,86228,0
2006-05-15,10.388,10.462,10.388,10.462,44205,0
2006-05-16,10.411,10.493,10.411,10.456,62514,0
2006-05-17,10.417,10.423,10.363,10.396,44804,0
2006-05-18,10.376,10.423,10.363,10.388,44507,0
2006-05-19,10.37,10.417,10.349,10.356,46408,0
2006-05-22,10.334,10.437,10.334,10.349,112436,0
2006-05-23,10.342,10.356,10.313,10.349,81256,0
2006-05-24,10.334,10.349,10.307,10.313,52125,0
2006-05-25,10.334,10.356,10.292,10.327,66181,0
2006-05-26,10.307,10.356,10.307,10.342,52554,0
2006-05-30,10.292,10.356,10.292,10.349,36457,0
2006-05-31,10.307,10.356,10.307,10.342,100288,0
2006-06-01,10.349,10.411,10.334,10.342,88872,0
2006-06-02,10.32,10.404,10.32,10.363,43780,0
2006-06-05,10.342,10.342,10.278,10.278,78768,0
2006-06-06,10.278,10.342,10.248,10.257,76132,0
2006-06-07,10.248,10.292,10.17,10.177,96187,0
2006-06-08,10.191,10.191,10.086,10.086,109366,0
2006-06-09,10.047,10.122,10.003,10.042,136157,0
2006-06-12,10.003,10.065,9.996,9.996,133959,0
2006-06-13,9.988,10.047,9.925,9.925,136450,0
2006-06-14,9.863,9.958,9.863,9.929,136450,0
2006-06-15,9.894,10.008,9.894,9.988,102776,0
2006-06-16,10.029,10.042,9.945,9.958,77742,0
2006-06-19,9.958,10.047,9.929,9.936,44653,0
2006-06-20,9.929,9.936,9.835,9.835,104970,0
2006-06-21,9.768,9.85,9.692,9.692,129135,0
2006-06-22,9.692,9.725,9.4996,9.52,199552,0
2006-06-23,9.3917,9.4876,9.2943,9.2943,309792,0
2006-06-26,9.3917,9.4064,9.2884,9.3277,153139,0
2006-06-27,9.2749,9.4213,9.2749,9.3277,128108,0
2006-06-28,9.302,9.3707,9.2884,9.3435,93402,0
2006-06-29,9.2943,9.3776,9.2943,9.322,110100,0
2006-06-30,9.3435,9.52,9.3435,9.514,133673,0
2006-07-03,9.4596,9.597,9.4596,9.597,32504,0
2006-07-05,9.597,9.597,9.4876,9.548,37627,0
2006-07-06,9.548,9.555,9.4996,9.52,74962,0
2006-07-07,9.548,9.616,9.526,9.577,122102,0
2006-07-10,9.59,9.59,9.4996,9.548,76862,0
2006-07-11,9.509,9.555,9.4806,9.4996,106578,0
2006-07-12,9.52,9.563,9.509,9.555,79648,0
2006-07-13,9.4996,9.54,9.428,9.4596,79792,0
2006-07-14,9.526,9.548,9.4677,9.526,100873,0
2006-07-17,9.555,9.555,9.4398,9.4946,82720,0
2006-07-18,9.4677,9.4876,9.4213,9.4348,105122,0
2006-07-19,9.4996,9.52,9.4538,9.509,62079,0
2006-07-20,9.4596,9.532,9.4348,9.526,59880,0
2006-07-21,9.4996,9.59,9.4946,9.577,90187,0
2006-07-24,9.717,9.717,9.577,9.646,106147,0
2006-07-25,9.679,9.679,9.63,9.668,63106,0
2006-07-26,9.703,9.804,9.679,9.725,85645,0
2006-07-27,9.717,9.821,9.717,9.782,86530,0
2006-07-28,9.698,9.815,9.692,9.741,161048,0
2006-07-31,9.673,9.761,9.673,9.761,88872,0
2006-08-01,9.761,9.821,9.725,9.815,60608,0
2006-08-02,9.863,9.894,9.782,9.835,65008,0
2006-08-03,9.842,9.876,9.782,9.863,89312,0
2006-08-04,9.797,9.917,9.797,9.894,115801,0
2006-08-07,9.85,9.951,9.85,9.863,46993,0
2006-08-08,9.925,9.929,9.89,9.903,40554,0
2006-08-09,9.945,10.029,9.89,9.967,73644,0
2006-08-10,10.054,10.054,9.91,9.945,61491,0
2006-08-11,9.988,10.003,9.936,9.945,47439,0
2006-08-14,10.014,10.014,9.91,9.945,50654,0
2006-08-15,10.014,10.036,9.917,9.988,62514,0
2006-08-16,10.054,10.06,9.996,10.003,71300,0
2006-08-17,10.054,10.06,9.958,9.974,71450,0
2006-08-18,10.014,10.014,9.945,9.951,59155,0
2006-08-21,9.974,10.008,9.945,9.988,52416,0
2006-08-22,10.042,10.06,9.988,10.003,102193,0
2006-08-23,10.054,10.054,9.951,9.98,69104,0
2006-08-24,10.054,10.072,10.036,10.072,52416,0
2006-08-25,10.122,10.122,10.047,10.122,50654,0
2006-08-28,10.128,10.137,10.072,10.137,26201,0
2006-08-29,10.17,10.183,10.137,10.177,88716,0
2006-08-30,10.234,10.248,10.177,10.2,70860,0
2006-08-31,10.257,10.265,10.2,10.22,58264,0
2006-09-01,10.234,10.248,10.206,10.22,42310,0
2006-09-05,10.22,10.251,10.212,10.212,40990,0
2006-09-06,10.234,10.241,10.17,10.177,36300,0
2006-09-07,10.241,10.251,10.128,10.15,81693,0
2006-09-08,10.2,10.206,10.108,10.183,48755,0
2006-09-11,10.2,10.22,10.157,10.2,48602,0
2006-09-12,10.212,10.228,10.177,10.2,70565,0
2006-09-13,10.228,10.228,10.183,10.183,57536,0
2006-09-14,10.206,10.212,10.15,10.17,54315,0
2006-09-15,10.191,10.22,10.17,10.206,43630,0
2006-09-18,10.234,10.241,10.191,10.191,39234,0
2006-09-19,10.2,10.206,10.17,10.191,33675,0
2006-09-20,10.165,10.22,10.165,10.183,69545,0
2006-09-21,10.177,10.234,10.177,10.234,40846,0
2006-09-22,10.241,10.278,10.2,10.248,71450,0
2006-09-25,10.265,10.27,10.212,10.212,44653,0
2006-09-26,10.257,10.27,10.241,10.248,56659,0
2006-09-27,10.27,10.307,10.257,10.299,65149,0
2006-09-28,10.307,10.313,10.257,10.27,81403,0
2006-09-29,10.278,10.313,10.265,10.265,37040,0
2006-10-02,10.27,10.307,10.22,10.234,79203,0
2006-10-03,10.251,10.251,10.191,10.22,67202,0
2006-10-04,10.27,10.27,10.212,10.234,43183,0
2006-10-05,10.228,10.241,10.17,10.2,67785,0
2006-10-06,10.177,10.2,10.165,10.183,39672,0
2006-10-09,10.22,10.22,10.15,10.15,92819,0
2006-10-10,10.137,10.17,10.122,10.122,64272,0
2006-10-11,10.183,10.183,10.116,10.177,100136,0
2006-10-12,10.17,10.17,10.108,10.145,93113,0
2006-10-13,10.128,10.145,10.047,10.047,67347,0
2006-10-16,10.086,10.094,10.029,10.054,72761,0
2006-10-17,10.047,10.054,9.967,9.996,107162,0
2006-10-18,10.008,10.014,9.883,9.903,185644,0
2006-10-19,9.876,9.958,9.87,9.894,127819,0
2006-10-20,9.858,9.958,9.858,9.894,51244,0
2006-10-23,9.89,9.945,9.89,9.903,48463,0
2006-10-24,9.894,9.917,9.835,9.835,46408,0
2006-10-25,9.85,9.925,9.829,9.903,83595,0
2006-10-26,9.91,9.936,9.883,9.91,56076,0
2006-10-27,9.925,9.996,9.925,9.988,67202,0
2006-10-30,9.996,10.029,9.988,10.014,72467,0
2006-10-31,10.029,10.042,9.996,10.008,62079,0
2006-11-01,10.014,10.094,10.014,10.079,123124,0
2006-11-02,10.079,10.079,9.996,10.036,122692,0
2006-11-03,10.065,10.116,9.988,10.116,97651,0
2006-11-06,10.086,10.122,10.065,10.116,52125,0
2006-11-07,10.108,10.17,10.108,10.165,69104,0
2006-11-08,10.27,10.27,10.15,10.22,56363,0
2006-11-09,10.22,10.27,10.22,10.265,43045,0
2006-11-10,10.241,10.251,10.2,10.241,71450,0
2006-11-13,10.241,10.241,10.206,10.234,60902,0
2006-11-14,10.234,10.241,10.212,10.241,95310,0
2006-11-15,10.241,10.278,10.212,10.241,95310,0
2006-11-16,10.228,10.292,10.228,10.278,83886,0
2006-11-17,10.307,10.307,10.278,10.292,53292,0
2006-11-20,10.278,10.32,10.278,10.307,29137,0
2006-11-21,10.327,10.327,10.292,10.313,46114,0
2006-11-22,10.327,10.342,10.307,10.32,51537,0
2006-11-24,10.327,10.327,10.313,10.32,4685,0
2006-11-27,10.32,10.334,10.292,10.307,58710,0
2006-11-28,10.299,10.349,10.278,10.307,93703,0
2006-11-29,10.334,10.349,10.327,10.349,30457,0
2006-11-30,10.396,10.404,10.356,10.388,44071,0
2006-12-01,10.404,10.504,10.349,10.388,102042,0
2006-12-04,10.411,10.431,10.376,10.423,32351,0
2006-12-05,10.431,10.449,10.396,10.396,58560,0
2006-12-06,10.241,10.278,10.17,10.177,213608,0
2006-12-07,10.177,10.191,9.829,9.929,330295,0
2006-12-08,9.894,9.967,9.876,9.917,84914,0
2006-12-11,9.929,9.958,9.894,9.951,60029,0
2006-12-12,9.903,9.974,9.903,9.945,102337,0
2006-12-13,9.835,9.91,9.776,9.776,120784,0
2006-12-14,9.821,9.829,9.698,9.741,192669,0
2006-12-15,9.686,9.782,9.686,9.717,220339,0
2006-12-18,9.717,9.748,9.686,9.725,239963,0
2006-12-19,9.761,9.761,9.709,9.725,93402,0
2006-12-20,9.741,9.741,9.692,9.709,95753,0
2006-12-21,9.703,9.725,9.692,9.698,53438,0
2006-12-22,9.698,9.698,9.63,9.654,103357,0
2006-12-26,9.646,9.725,9.646,9.725,91646,0
2006-12-27,9.748,9.748,9.692,9.717,107025,0
2006-12-28,9.725,9.748,9.692,9.725,73644,0
2006-12-29,9.761,9.804,9.709,9.797,97945,0
2007-01-03,9.741,9.858,9.741,9.829,130003,0
2007-01-04,9.788,9.821,9.733,9.761,112880,0
2007-01-05,9.692,9.782,9.692,9.782,95015,0
2007-01-08,9.741,9.782,9.741,9.776,27225,0
2007-01-09,9.733,9.804,9.733,9.788,64853,0
2007-01-10,9.797,9.804,9.754,9.761,103067,0
2007-01-11,9.717,9.768,9.703,9.725,69689,0
2007-01-12,9.725,9.725,9.63,9.668,128108,0
2007-01-16,9.668,9.692,9.63,9.692,124585,0
2007-01-17,9.668,9.717,9.668,9.703,43335,0
2007-01-18,9.703,9.741,9.692,9.692,73201,0
2007-01-19,9.717,9.748,9.692,9.733,42751,0
2007-01-22,9.717,9.768,9.717,9.754,100136,0
2007-01-23,9.725,9.761,9.692,9.748,160312,0
2007-01-24,9.717,9.768,9.709,9.754,61491,0
2007-01-25,9.717,9.748,9.662,9.668,69545,0
2007-01-26,9.63,9.703,9.63,9.686,61633,0
2007-01-29,9.686,9.733,9.673,9.709,69398,0
2007-01-30,9.686,9.703,9.668,9.686,77742,0
2007-01-31,9.646,9.703,9.646,9.698,105706,0
2007-02-01,9.692,9.725,9.679,9.692,166021,0
2007-02-02,9.698,9.761,9.698,9.754,130889,0
2007-02-05,9.754,9.754,9.709,9.748,82278,0
2007-02-06,9.754,9.754,9.717,9.748,86818,0
2007-02-07,9.748,9.754,9.725,9.733,75110,0
2007-02-08,9.733,9.741,9.703,9.717,67347,0
2007-02-09,9.698,9.717,9.668,9.679,85505,0
2007-02-12,9.686,9.692,9.662,9.662,105037,0
2007-02-13,9.638,9.662,9.616,9.624,131764,0
2007-02-14,9.624,9.668,9.624,9.63,163919,0
2007-02-15,9.668,9.686,9.646,9.662,73644,0
2007-02-16,9.668,9.686,9.654,9.654,35867,0
2007-02-20,9.662,9.679,9.63,9.646,84040,0
2007-02-21,9.624,9.646,9.597,9.61,90621,0
2007-02-22,9.584,9.624,9.563,9.577,109654,0
2007-02-23,9.563,9.603,9.548,9.603,59589,0
2007-02-26,9.584,9.638,9.584,9.616,148013,0
2007-02-27,9.624,9.662,9.61,9.624,105414,0
2007-02-28,9.63,9.679,9.63,9.662,75547,0
2007-03-01,9.679,9.679,9.646,9.654,90621,0
2007-03-02,9.668,9.686,9.646,9.646,92236,0
2007-03-05,9.654,9.673,9.63,9.63,110972,0
2007-03-06,9.63,9.673,9.63,9.646,93402,0
2007-03-07,9.646,9.673,9.646,9.654,59880,0
2007-03-08,9.662,9.692,9.654,9.673,131034,0
2007-03-09,9.662,9.679,9.646,9.668,53736,0
2007-03-12,9.673,9.698,9.668,9.679,70860,0
2007-03-13,9.673,9.673,9.646,9.662,42166,0
2007-03-14,9.679,9.679,9.624,9.638,92819,0
2007-03-15,9.654,9.662,9.63,9.654,101167,0
2007-03-16,9.638,9.668,9.63,9.646,102193,0
2007-03-19,9.662,9.668,9.638,9.654,64561,0
2007-03-20,9.662,9.698,9.646,9.698,89601,0
2007-03-21,9.698,9.717,9.679,9.703,67492,0
2007-03-22,9.717,9.741,9.717,9.741,60029,0
2007-03-23,9.709,9.754,9.709,9.717,17420,0
2007-03-26,9.725,9.797,9.725,9.748,69837,0
2007-03-27,9.761,9.768,9.725,9.761,99410,0
2007-03-28,9.733,9.776,9.725,9.733,52706,0
2007-03-29,9.768,9.768,9.717,9.717,74373,0
2007-03-30,9.725,9.768,9.725,9.741,40703,0
2007-04-02,9.741,9.776,9.741,9.741,63399,0
2007-04-03,9.741,9.776,9.741,9.776,71154,0
2007-04-04,9.776,9.81,9.761,9.782,62813,0
2007-04-05,9.81,9.821,9.761,9.788,106735,0
2007-04-09,9.782,9.788,9.761,9.782,64421,0
2007-04-10,9.782,9.829,9.754,9.829,106147,0
2007-04-11,9.835,9.98,9.804,9.804,98827,0
2007-04-12,9.754,9.821,9.754,9.776,80379,0
2007-04-13,9.776,9.81,9.761,9.776,30741,0
2007-04-16,9.768,9.936,9.768,9.797,93113,0
2007-04-17,9.821,9.821,9.768,9.804,59155,0
2007-04-18,9.776,9.821,9.776,9.797,41434,0
2007-04-19,9.815,9.835,9.788,9.788,108487,0
2007-04-20,9.776,9.835,9.776,9.804,54024,0
2007-04-23,9.776,9.829,9.776,9.804,55924,0
2007-04-24,9.788,9.829,9.788,9.797,59292,0
2007-04-25,9.776,9.815,9.776,9.782,66181,0
2007-04-26,9.81,9.835,9.797,9.797,61491,0
2007-04-27,9.782,9.842,9.782,9.797,64421,0
2007-04-30,9.782,9.821,9.776,9.788,56363,0
2007-05-01,9.788,9.863,9.788,9.842,77307,0
2007-05-02,9.842,9.876,9.829,9.835,49195,0
2007-05-03,9.835,9.894,9.829,9.89,106000,0
2007-05-04,9.89,9.89,9.85,9.87,75250,0
2007-05-07,9.87,9.894,9.87,9.876,33241,0
2007-05-08,9.903,9.91,9.858,9.87,37772,0
2007-05-09,9.842,9.87,9.788,9.804,125030,0
2007-05-10,9.835,9.835,9.81,9.81,40262,0
2007-05-11,9.797,9.821,9.776,9.797,83303,0
2007-05-14,9.797,9.815,9.782,9.797,72029,0
2007-05-15,9.776,9.81,9.768,9.804,69545,0
2007-05-16,9.804,9.815,9.782,9.797,103946,0
2007-05-17,9.821,9.821,9.797,9.804,48017,0
2007-05-18,9.829,9.829,9.804,9.81,58124,0
2007-05-21,9.804,9.829,9.768,9.768,89011,0
2007-05-22,9.776,9.821,9.761,9.761,172474,0
2007-05-23,9.761,9.782,9.692,9.717,86086,0
2007-05-24,9.698,9.741,9.662,9.668,76281,0
2007-05-25,9.703,9.733,9.673,9.717,51390,0
2007-05-29,9.679,9.725,9.679,9.703,76862,0
2007-05-30,9.717,9.717,9.668,9.686,170998,0
2007-05-31,9.686,9.698,9.638,9.662,162801,0
2007-06-01,9.679,9.679,9.624,9.624,40262,0
2007-06-04,9.638,9.679,9.61,9.646,108633,0
2007-06-05,9.646,9.662,9.63,9.638,68667,0
2007-06-06,9.638,9.662,9.624,9.63,74373,0
2007-06-07,9.616,9.624,9.4213,9.4876,130299,0
2007-06-08,9.52,9.54,9.4876,9.526,112293,0
2007-06-11,9.54,9.54,9.428,9.428,84479,0
2007-06-12,9.4398,9.4458,9.302,9.309,119178,0
2007-06-13,9.2426,9.3435,9.2426,9.2943,184770,0
2007-06-14,9.2806,9.315,9.2806,9.2884,100873,0
2007-06-15,9.2943,9.4064,9.2943,9.3857,95603,0
2007-06-18,9.3578,9.3986,9.322,9.322,93402,0
2007-06-19,9.322,9.3857,9.322,9.3648,72182,0
2007-06-20,9.4144,9.4213,9.3578,9.3776,151381,0
2007-06-21,9.322,9.4144,9.322,9.3648,86228,0
2007-06-22,9.35,9.3648,9.309,9.3277,78768,0
2007-06-25,9.3277,9.3707,9.315,9.3435,73493,0
2007-06-26,9.3776,9.3776,9.309,9.309,88135,0
2007-06-27,9.322,9.3986,9.302,9.3917,61056,0
2007-06-28,9.3648,9.4144,9.3648,9.3648,35141,0
2007-06-29,9.3986,9.52,9.3857,9.4996,74081,0
2007-07-02,9.4946,9.532,9.4458,9.4876,90773,0
2007-07-03,9.52,9.52,9.4458,9.4538,36600,0
2007-07-05,9.3917,9.4538,9.3917,9.4144,68956,0
2007-07-06,9.3857,9.3986,9.35,9.3917,73789,0
2007-07-09,9.3776,9.4538,9.35,9.3578,87988,0
2007-07-10,9.3857,9.3986,9.3365,9.3365,90039,0
2007-07-11,9.3365,9.3707,9.2495,9.2806,134108,0
2007-07-12,9.213,9.2749,9.2017,9.2209,127516,0
2007-07-13,9.213,9.2495,9.1464,9.1607,104238,0
2007-07-16,9.1234,9.1957,9.1234,9.1396,63535,0
2007-07-17,9.0966,9.1396,9.0644,9.1313,101457,0
2007-07-18,9.1234,9.1396,9.0834,9.1175,79648,0
2007-07-19,9.1313,9.1607,9.0966,9.1313,69837,0
2007-07-20,9.1313,9.1464,9.0834,9.1234,67347,0
2007-07-23,9.1175,9.1888,9.1109,9.1313,81840,0
2007-07-24,9.1035,9.1313,9.0834,9.0899,80965,0
2007-07-25,9.0834,9.1035,9.0222,9.0416,74962,0
2007-07-26,9.05,9.0644,8.8646,8.9618,112734,0
2007-07-27,9.0031,9.1396,8.9957,9.1035,89159,0
2007-07-30,9.1035,9.1464,9.0834,9.1109,75687,0
2007-07-31,9.1888,9.1957,9.1175,9.1675,102193,0
2007-08-01,9.1888,9.1888,9.0834,9.1464,89011,0
2007-08-02,9.1109,9.1811,9.1109,9.1811,81693,0
2007-08-03,9.1754,9.2072,9.1464,9.1464,104827,0
2007-08-06,9.2072,9.2072,9.1175,9.1234,122834,0
2007-08-07,9.1175,9.1607,9.0834,9.0834,89601,0
2007-08-08,9.1109,9.1754,9.1035,9.1313,90482,0
2007-08-09,9.1543,9.2072,9.1543,9.1957,79792,0
2007-08-10,9.1464,9.1811,9.0834,9.0966,122102,0
2007-08-13,9.0569,9.1464,9.0569,9.0708,44368,0
2007-08-14,9.0708,9.0708,8.9402,8.9478,92672,0
2007-08-15,8.9282,8.9402,8.8025,8.838,127955,0
2007-08-16,8.838,8.8583,8.5985,8.7226,189449,0
2007-08-17,8.6893,9.0708,8.6893,9.0416,63245,0
2007-08-20,8.9893,9.1313,8.9214,8.9893,116392,0
2007-08-21,9.0031,9.05,8.9214,8.9695,149919,0
2007-08-22,8.9763,9.05,8.9345,9.0031,65292,0
2007-08-23,9.0377,9.0569,8.9478,9.0302,81840,0
2007-08-24,8.9957,9.0834,8.9695,9.0377,68956,0
2007-08-27,9.0767,9.0767,9.0146,9.0416,67640,0
2007-08-28,9.0416,9.0416,8.9836,8.9836,60902,0
2007-08-29,9.008,9.1543,9.008,9.1543,82427,0
2007-08-30,9.1464,9.2357,9.1464,9.213,58854,0
2007-08-31,9.213,9.322,9.2072,9.2749,119907,0
2007-09-04,9.309,9.309,9.262,9.2749,48017,0
2007-09-05,9.302,9.3365,9.2426,9.3365,61341,0
2007-09-06,9.3776,9.3776,9.2884,9.302,96771,0
2007-09-07,9.322,9.4064,9.302,9.3857,66024,0
2007-09-10,9.4144,9.4806,9.4064,9.4398,69104,0
2007-09-11,9.4996,9.4996,9.4064,9.4064,79348,0
2007-09-12,9.3857,9.3986,9.315,9.315,80088,0
2007-09-13,9.35,9.35,9.2072,9.213,87408,0
2007-09-14,9.1109,9.1957,9.0966,9.1543,156800,0
2007-09-17,9.0899,9.1957,9.0834,9.1957,90920,0
2007-09-18,9.2072,9.2209,9.1396,9.2017,128689,0
2007-09-19,9.2209,9.2426,9.1175,9.1464,44205,0
2007-09-20,9.1396,9.1675,8.9836,8.9836,111415,0
2007-09-21,9.008,9.0899,9.008,9.0569,126934,0
2007-09-24,9.0302,9.1313,9.0302,9.0966,82720,0
2007-09-25,9.0899,9.1313,9.0644,9.0644,50512,0
2007-09-26,9.0899,9.0966,9.05,9.0767,66762,0
2007-09-27,9.0416,9.1035,9.0302,9.0569,308766,0
2007-09-28,9.0416,9.1109,9.0416,9.0834,115957,0
2007-10-01,9.0834,9.1175,9.0834,9.1175,49778,0
2007-10-02,9.0899,9.1175,9.0644,9.0966,78327,0
2007-10-03,9.0899,9.1109,9.0644,9.1109,67785,0
2007-10-04,9.1109,9.1396,9.0966,9.1109,77155,0
2007-10-05,9.0767,9.0966,9.008,9.0302,122396,0
2007-10-08,9.0302,9.0708,9.0302,9.0416,78616,0
2007-10-09,9.0377,9.0767,9.0377,9.0767,63684,0
2007-10-10,9.05,9.0708,9.008,9.0416,113604,0
2007-10-11,8.9763,9.0031,8.9402,8.9402,59727,0
2007-10-12,9.008,9.008,8.9553,8.9763,19902,0
2007-10-15,8.9957,9.008,8.9074,8.9074,77593,0
2007-10-16,8.8861,8.9345,8.8797,8.8797,68372,0
2007-10-17,8.9553,8.9695,8.9074,8.9402,75397,0
2007-10-18,9.008,9.008,8.9074,8.9214,140405,0
2007-10-19,8.9402,8.9763,8.9074,8.9402,115801,0
2007-10-22,8.9836,8.9836,8.9402,8.9553,63106,0
2007-10-23,8.9214,8.9957,8.9214,8.9763,67785,0
2007-10-24,8.9893,8.9893,8.9345,8.9345,113316,0
2007-10-25,8.9214,8.9553,8.8797,8.9214,136014,0
2007-10-26,8.9402,8.9402,8.9074,8.9147,32064,0
2007-10-29,8.9402,8.9478,8.8861,8.8861,84040,0
2007-10-30,8.9147,8.9695,8.8861,8.9147,160022,0
2007-10-31,8.9402,8.9763,8.9,8.9,88276,0
2007-11-01,8.8861,8.9402,8.8861,8.9345,80523,0
2007-11-02,8.9478,8.9618,8.9147,8.9282,76132,0
2007-11-05,8.8797,8.9402,8.8453,8.8529,108281,0
2007-11-06,8.777,8.8646,8.777,8.7904,263827,0
2007-11-07,8.6111,8.777,8.6111,8.7373,194872,0
2007-11-08,8.7706,8.7706,8.5388,8.6674,167200,0
2007-11-09,8.6396,8.6752,8.5985,8.6396,118584,0
2007-11-12,8.58,8.6614,8.5725,8.5725,108487,0
2007-11-13,8.58,8.5921,8.4895,8.4895,93993,0
2007-11-14,8.4629,8.531,8.409,8.4488,173929,0
2007-11-15,8.409,8.4346,8.3755,8.3957,127819,0
2007-11-16,8.3957,8.4407,8.3684,8.3957,231317,0
2007-11-19,8.3824,8.4488,8.3755,8.3895,178321,0
2007-11-20,8.4407,8.4488,8.3957,8.4158,137620,0
2007-11-21,8.4018,8.5029,8.4018,8.4158,107760,0
2007-11-23,8.4212,8.553,8.4212,8.5182,51682,0
2007-11-26,8.5255,8.6052,8.4963,8.4963,206433,0
2007-11-27,8.5255,8.6111,8.511,8.511,271771,0
2007-11-28,8.511,8.58,8.4757,8.5029,254598,0
2007-11-29,8.531,8.5985,8.5182,8.5662,155039,0
2007-11-30,8.5725,8.6324,8.5725,8.6052,179054,0
2007-12-03,8.6553,8.6893,8.5725,8.6111,225023,0
2007-12-04,8.6253,8.7226,8.6253,8.7169,215946,0
2007-12-05,8.7904,8.7904,8.7024,8.7447,244942,0
2007-12-06,8.784,8.8306,8.7706,8.777,199694,0
2007-12-07,8.784,8.8154,8.7566,8.7706,170998,0
2007-12-10,8.7631,8.8154,8.7169,8.7226,241280,0
2007-12-11,8.7373,8.784,8.695,8.7373,207901,0
2007-12-12,8.7096,8.777,8.6182,8.6182,191937,0
2007-12-13,8.5985,8.6553,8.5725,8.6052,182568,0
2007-12-14,8.553,8.5985,8.511,8.511,143619,0
2007-12-17,8.511,8.5388,8.5029,8.511,162510,0
2007-12-18,8.4895,8.5662,8.4757,8.5255,387534,0
2007-12-19,8.5182,8.5591,8.4895,8.4895,431457,0
2007-12-20,8.4895,8.553,8.4698,8.511,310089,0
2007-12-21,8.5182,8.5591,8.4757,8.4895,255331,0
2007-12-24,8.5029,8.6253,8.5029,8.6182,215074,0
2007-12-26,8.6614,8.6674,8.5858,8.6182,316532,0
2007-12-27,8.5662,8.6614,8.5662,8.6253,284757,0
2007-12-28,8.6893,8.7513,8.6674,8.7096,347130,0
2007-12-31,8.7226,8.797,8.6752,8.7566,289590,0
2008-01-02,8.777,8.9147,8.7513,8.8529,129135,0
2008-01-03,8.9402,9.0146,8.8932,9.0031,127019,0
2008-01-04,9.0899,9.0899,9.0146,9.0834,116392,0
2008-01-07,9.0966,9.1175,9.0377,9.0834,142889,0
2008-01-08,9.1175,9.1543,9.0708,9.1464,132939,0
2008-01-09,9.2209,9.2209,9.0834,9.1754,163393,0
2008-01-10,9.1811,9.2749,9.1754,9.23,168656,0
2008-01-11,9.2017,9.2209,9.1957,9.2017,57099,0
2008-01-14,9.2017,9.2495,9.1754,9.1811,133520,0
2008-01-15,9.1607,9.2209,9.1607,9.1811,104970,0
2008-01-16,9.1754,9.262,9.1754,9.2562,90621,0
2008-01-17,9.2426,9.2426,9.0767,9.1234,94430,0
2008-01-18,9.0644,9.0708,8.9618,8.9763,122216,0
2008-01-22,9.0416,9.0966,8.8453,9.0569,138799,0
2008-01-23,9.0834,9.2017,9.05,9.1464,104827,0
2008-01-24,9.1543,9.1754,9.1234,9.1675,67785,0
2008-01-25,9.0899,9.0966,9.0222,9.0708,147152,0
2008-01-28,9.0644,9.0644,9.0031,9.0222,59727,0
2008-01-29,9.0146,9.0708,9.0031,9.0377,163197,0
2008-01-30,9.0416,9.0966,9.0377,9.0899,235180,0
2008-01-31,9.0569,9.0708,9.0302,9.0708,126056,0
2008-02-01,9.0569,9.1396,9.05,9.1396,105555,0
2008-02-04,9.1313,9.2209,9.1175,9.2209,104457,0
2008-02-05,9.1957,9.2209,9.1464,9.1888,74814,0
2008-02-06,9.1888,9.2017,9.1607,9.1754,71300,0
2008-02-07,9.1396,9.2072,9.1396,9.1811,100288,0
2008-02-08,9.1607,9.213,9.1607,9.2017,62217,0
2008-02-11,9.1888,9.213,9.1811,9.1811,32323,0
2008-02-12,9.1888,9.309,9.1811,9.2749,161123,0
2008-02-13,9.315,9.315,8.9695,9.0031,316532,0
2008-02-14,8.9618,8.9618,8.647,8.7566,301651,0
2008-02-15,8.4346,8.7373,8.4346,8.7024,278315,0
2008-02-19,8.7631,8.8932,8.7169,8.8583,195743,0
2008-02-20,8.797,8.8306,8.7169,8.7706,180810,0
2008-02-21,8.7706,8.797,8.6822,8.7299,157382,0
2008-02-22,8.7226,8.7566,8.6396,8.6822,132733,0
2008-02-25,8.6324,8.8529,8.6324,8.8231,129270,0
2008-02-26,8.8025,8.8646,8.777,8.8646,126934,0
2008-02-27,8.8797,8.8932,8.7447,8.7706,84479,0
2008-02-28,8.7169,8.7169,8.5029,8.531,187394,0
2008-02-29,8.5029,8.5029,8.3191,8.3605,219989,0
2008-03-03,8.3253,8.5858,8.3253,8.5662,162360,0
2008-03-04,8.5388,8.6052,8.4275,8.5725,173633,0
2008-03-05,8.58,8.8797,8.58,8.6752,153678,0
2008-03-06,8.6614,8.6893,8.5029,8.5921,123561,0
2008-03-07,8.6052,8.7566,8.5662,8.6752,143739,0
2008-03-10,8.6052,8.6614,8.5255,8.553,94430,0
2008-03-11,8.6614,8.6614,8.5029,8.5591,130889,0
2008-03-12,8.5388,8.5388,8.4275,8.4275,35709,0
2008-03-13,8.4275,8.4275,8.3684,8.3895,156800,0
2008-03-14,8.3755,8.4018,8.2977,8.2977,79497,0
2008-03-17,8.2566,8.3056,8.1975,8.231,97694,0
2008-03-18,8.231,8.3755,8.231,8.2977,89448,0
2008-03-19,8.2627,8.3536,8.2627,8.3401,99116,0
2008-03-20,8.3684,8.3895,8.3253,8.3824,67347,0
2008-03-24,8.4275,8.4346,8.3684,8.4018,96486,0
2008-03-25,8.4018,8.4557,8.4018,8.4275,118973,0
2008-03-26,8.4557,8.5725,8.4212,8.5255,76132,0
2008-03-27,8.5725,8.6253,8.5455,8.6052,90482,0
2008-03-28,8.6396,8.6553,8.6052,8.6052,77769,0
2008-03-31,8.5985,8.6111,8.5591,8.5662,67785,0
2008-04-01,8.58,8.6396,8.58,8.6324,54024,0
2008-04-02,8.6111,8.647,8.6052,8.647,44726,0
2008-04-03,8.6182,8.7096,8.6182,8.6752,112582,0
2008-04-04,8.6822,8.7513,8.6674,8.7447,50069,0
2008-04-07,8.784,8.838,8.777,8.777,112436,0
2008-04-08,8.8306,8.838,8.777,8.777,91938,0
2008-04-09,8.8306,8.8529,8.8091,8.8306,71300,0
2008-04-10,8.777,8.9836,8.777,8.9836,121805,0
2008-04-11,8.9836,8.9957,8.8091,8.838,100288,0
2008-04-14,8.9074,8.9147,8.8231,8.8453,58839,0
2008-04-15,8.8453,8.8646,8.7513,8.7904,50626,0
2008-04-16,8.7096,8.8025,8.7096,8.7566,81597,0
2008-04-17,8.8025,8.8231,8.7631,8.8231,48111,0
2008-04-18,8.797,8.838,8.7513,8.784,163547,0
2008-04-21,8.7631,8.784,8.7513,8.777,59835,0
2008-04-22,8.7706,8.797,8.7447,8.7513,66029,0
2008-04-23,8.784,8.797,8.7631,8.7904,49425,0
2008-04-24,8.7904,8.7904,8.7373,8.7447,98615,0
2008-04-25,8.7566,8.777,8.7299,8.777,33379,0
2008-04-28,8.777,8.777,8.7096,8.7096,59466,0
2008-04-29,8.7299,8.7631,8.7096,8.7447,126778,0
2008-04-30,8.7373,8.7706,8.7169,8.7706,83603,0
2008-05-01,8.7566,8.8091,8.7566,8.7706,76463,0
2008-05-02,8.7904,8.8231,8.777,8.784,97681,0
2008-05-05,8.8154,8.8306,8.784,8.784,88240,0
2008-05-06,8.8025,8.8529,8.7904,8.7904,85610,0
2008-05-07,8.8091,8.8306,8.797,8.8025,52116,0
2008-05-08,8.838,8.8529,8.8025,8.838,44985,0
2008-05-09,8.8231,8.8529,8.8154,8.8231,25131,0
2008-05-12,8.838,8.8583,8.8231,8.8306,63439,0
2008-05-13,8.8231,8.8583,8.8025,8.8154,72379,0
2008-05-14,8.8231,8.8861,8.8231,8.8231,135949,0
2008-05-15,8.838,8.8583,8.8025,8.8025,53384,0
2008-05-16,8.8306,8.8797,8.8091,8.8722,82366,0
2008-05-19,8.8722,8.9074,8.8529,8.8861,114212,0
2008-05-20,8.9147,8.9345,8.8861,8.9,43263,0
2008-05-21,8.9695,8.9836,8.9282,8.9345,70231,0
2008-05-22,8.9,8.9553,8.8797,8.8797,112380,0
2008-05-23,8.8797,8.8932,8.8025,8.8025,123967,0
2008-05-27,8.8529,8.9282,8.8453,8.9282,96644,0
2008-05-28,8.9478,8.9763,8.9282,8.9478,68679,0
2008-05-29,8.9763,8.9836,8.8861,8.9,46758,0
2008-05-30,8.9282,8.9553,8.8722,8.9,65413,0
2008-06-02,8.9,8.9836,8.9,8.9147,53800,0
2008-06-03,8.9074,8.9553,8.8306,8.838,101817,0
2008-06-04,8.8091,8.8797,8.7566,8.7566,167659,0
2008-06-05,8.7631,8.8583,8.7513,8.8091,81400,0
2008-06-06,8.7904,8.838,8.784,8.784,46250,0
2008-06-09,8.7904,8.8306,8.7566,8.7566,67745,0
2008-06-10,8.7513,8.7566,8.6822,8.6893,70374,0
2008-06-11,8.6752,8.7169,8.5725,8.58,276030,0
2008-06-12,8.5455,8.6111,8.5029,8.5029,191487,0
2008-06-13,8.5725,8.5725,8.4757,8.531,158119,0
2008-06-16,8.553,8.5858,8.511,8.531,134972,0
2008-06-17,8.5662,8.5662,8.511,8.511,100385,0
2008-06-18,8.5029,8.5182,8.3895,8.4557,214617,0
2008-06-19,8.4629,8.4698,8.4275,8.4557,80153,0
2008-06-20,8.4698,8.4698,8.3401,8.3895,96163,0
2008-06-23,8.4275,8.4275,8.2777,8.2849,95941,0
2008-06-24,8.3056,8.409,8.3056,8.3755,52967,0
2008-06-25,8.4018,8.4346,8.3191,8.3474,73396,0
2008-06-26,8.3401,8.3957,8.3056,8.3056,77016,0
2008-06-27,8.3334,8.3474,8.3056,8.3125,43613,0
2008-06-30,8.3253,8.3824,8.3253,8.3755,54777,0
2008-07-01,8.3824,8.3895,8.3334,8.3605,82043,0
2008-07-02,8.3334,8.4488,8.3334,8.4488,75247,0
2008-07-03,8.4212,8.4757,8.4018,8.4757,40750,0
2008-07-07,8.4346,8.4842,8.3605,8.3895,103967,0
2008-07-08,8.3895,8.4407,8.3824,8.4018,54273,0
2008-07-09,8.4158,8.4963,8.409,8.4757,69527,0
2008-07-10,8.4275,8.5029,8.4275,8.4842,81493,0
2008-07-11,8.3895,8.4557,8.3895,8.3957,51533,0
2008-07-14,8.3957,8.4275,8.2849,8.3191,123103,0
2008-07-15,8.2977,8.2977,8.2032,8.231,144969,0
2008-07-16,8.2513,8.2849,8.2032,8.231,154680,0
2008-07-17,8.231,8.2977,8.231,8.2566,103020,0
2008-07-18,8.2376,8.2566,8.2101,8.2101,56367,0
2008-07-21,8.225,8.2513,8.1975,8.1975,68444,0
2008-07-22,8.1975,8.2696,8.1899,8.2376,96863,0
2008-07-23,8.2445,8.2917,8.2445,8.2566,173967,0
2008-07-24,8.2627,8.2627,8.231,8.2376,216668,0
2008-07-25,8.2977,8.2977,8.2445,8.2566,92346,0
2008-07-28,8.2849,8.2849,8.2513,8.2566,86877,0
2008-07-29,8.2777,8.2777,8.231,8.2566,181736,0
2008-07-30,8.2566,8.2627,8.2174,8.225,103368,0
2008-07-31,8.2174,8.2627,8.2174,8.2174,90152,0
2008-08-01,8.2566,8.2917,8.2376,8.2376,147236,0
2008-08-04,8.2513,8.2566,8.2101,8.231,149085,0
2008-08-05,8.2376,8.2977,8.2376,8.2917,72053,0
2008-08-06,8.2445,8.2849,8.231,8.2777,120330,0
2008-08-07,8.2627,8.2627,8.2174,8.231,121320,0
2008-08-08,8.231,8.2849,8.231,8.2696,83172,0
2008-08-11,8.2445,8.3056,8.2445,8.3056,62844,0
2008-08-12,8.2696,8.3253,8.2696,8.3191,78079,0
2008-08-13,8.2627,8.3125,8.2566,8.2777,50793,0
2008-08-14,8.2696,8.3253,8.2696,8.3191,32109,0
2008-08-15,8.3253,8.3536,8.3191,8.3334,58118,0
2008-08-18,8.3474,8.3536,8.2917,8.3253,94199,0
2008-08-19,8.3125,8.3125,8.2627,8.2696,88387,0
2008-08-20,8.2849,8.3125,8.2696,8.3125,59663,0
2008-08-21,8.3125,8.3334,8.2777,8.3334,66669,0
2008-08-22,8.3253,8.3474,8.3056,8.3474,51279,0
2008-08-25,8.3253,8.3957,8.3253,8.3684,27225,0
2008-08-26,8.3957,8.4158,8.3474,8.3895,53475,0
2008-08-27,8.4158,8.4488,8.3824,8.3957,132511,0
2008-08-28,8.4346,8.4698,8.3684,8.3824,113580,0
2008-08-29,8.4212,8.4275,8.3474,8.3536,82619,0
2008-09-02,8.3605,8.3957,8.3334,8.3755,72435,0
2008-09-03,8.3684,8.4212,8.3684,8.4212,53994,0
2008-09-04,8.4488,8.4557,8.4018,8.4557,72130,0
2008-09-05,8.4557,8.4895,8.4346,8.4698,85532,0
2008-09-08,8.4698,8.5029,8.4557,8.4842,62167,0
2008-09-09,8.4963,8.5029,8.4346,8.4698,110935,0
2008-09-10,8.4346,8.4757,8.4212,8.4757,78265,0
2008-09-11,8.4557,8.4557,8.3824,8.3957,139447,0
2008-09-12,8.3684,8.3755,8.3334,8.3536,44393,0
2008-09-15,8.3253,8.3334,8.231,8.2513,89922,0
2008-09-16,8.3755,8.3755,8.1625,8.1625,163816,0
2008-09-17,8.1975,8.2101,7.9567,7.998,195574,0
2008-09-18,7.9567,7.9567,7.2132,7.5545,336317,0
2008-09-19,7.6292,8.0258,7.5816,7.8754,150216,0
2008-09-22,7.6638,7.7797,7.4862,7.5131,170315,0
2008-09-23,7.5131,7.6224,7.4998,7.5545,148424,0
2008-09-24,7.5131,7.5749,7.3082,7.4039,156941,0
2008-09-25,7.4039,7.4314,7.2132,7.3767,216274,0
2008-09-26,7.3562,7.3701,7.1103,7.1992,140062,0
2008-09-29,7.1992,7.1992,3.2443,6.7965,359523,0
2008-09-30,6.7688,7.0625,6.7416,6.9943,148450,0
2008-10-01,7.0491,7.172,6.8989,7.0697,152648,0
2008-10-02,7.1307,7.1514,6.9738,7.1379,87650,0
2008-10-03,7.1581,7.3633,7.1034,7.1992,205576,0
2008-10-06,7.1307,7.1307,6.4957,6.7143,185589,0
2008-10-07,6.6253,6.8508,6.4889,6.5093,168596,0
2008-10-08,6.2157,6.5024,6.0173,6.2771,236312,0
2008-10-09,6.2496,6.2496,5.5737,5.6551,216874,0
2008-10-10,3.7571,5.0002,3.7571,4.9179,750239,0
2008-10-13,5.4643,5.7784,5.3482,5.58,293292,0
2008-10-14,6.1269,6.1474,5.8538,5.8741,143069,0
2008-10-15,5.4987,5.7784,5.3757,5.5667,246081,0
2008-10-16,5.3891,6.0381,5.3891,5.9287,276204,0
2008-10-17,6.0792,6.8306,5.9428,6.5163,215993,0
2008-10-20,6.5163,6.5845,6.3112,6.3453,130731,0
2008-10-21,6.3047,6.3727,6.1676,6.3727,123455,0
2008-10-22,6.8508,6.8508,6.284,6.7007,81462,0
2008-10-23,6.7416,7.1857,6.7416,6.9738,107069,0
2008-10-24,6.8989,6.9806,6.837,6.844,92173,0
2008-10-27,6.8641,7.0556,6.8641,6.9462,90815,0
2008-10-28,7.0013,7.0697,6.9327,7.0556,61565,0
2008-10-29,7.0214,7.0697,6.9532,7.0146,61449,0
2008-10-30,7.1034,7.1034,6.9875,7.0556,49195,0
2008-10-31,6.9738,7.1034,6.9327,6.9327,69777,0
2008-11-03,6.9327,7.0214,6.9122,6.9122,128340,0
2008-11-04,7.0556,7.0556,6.94,7.0146,94938,0
2008-11-05,7.035,7.172,6.9532,7.1034,140507,0
2008-11-06,7.2132,7.2676,7.0214,7.2676,114744,0
2008-11-07,7.1581,7.7865,7.1034,7.4794,196768,0
2008-11-10,7.5338,7.5475,7.2814,7.4521,151539,0
2008-11-11,7.4446,7.4521,7.1992,7.1992,115308,0
2008-11-12,7.1103,7.1652,6.755,6.8989,133252,0
2008-11-13,6.9194,7.0146,6.6594,6.8237,85641,0
2008-11-14,6.762,6.8785,6.762,6.858,72573,0
2008-11-17,7.042,7.042,6.6802,6.7074,81418,0
2008-11-18,6.735,6.755,6.6391,6.653,91420,0
2008-11-19,6.8306,6.8508,6.325,6.4067,101944,0
2008-11-20,6.0586,6.1474,5.7854,6.0519,189971,0
2008-11-21,6.1129,6.12,5.8332,6.0447,219473,0
2008-11-24,5.9697,6.1815,5.9697,6.12,146949,0
2008-11-25,6.1269,6.209,6.0447,6.0858,218519,0
2008-11-26,6.0721,6.3863,6.0111,6.1474,139885,0
2008-11-28,6.0792,6.1541,6.0519,6.1541,70203,0
2008-12-01,6.0858,6.2633,6.0721,6.161,96728,0
2008-12-02,6.1067,6.1407,6.0111,6.0792,96899,0
2008-12-03,6.1129,6.12,5.8263,5.9631,153768,0
2008-12-04,5.9763,6.2018,5.7653,5.8879,156436,0
2008-12-05,5.8194,5.8879,5.5464,5.58,117627,0
2008-12-08,5.6009,5.6077,5.3757,5.4711,204108,0
2008-12-09,5.3962,5.4441,5.2116,5.3684,242881,0
2008-12-10,5.3277,5.3891,5.1434,5.2729,277064,0
2008-12-11,5.1226,5.1365,4.9727,4.9931,279568,0
2008-12-12,4.9931,5.0066,4.85,4.9179,261104,0
2008-12-15,4.9251,4.9794,4.7948,4.8152,383914,0
2008-12-16,4.7814,4.8357,4.7334,4.7606,389802,0
2008-12-17,4.7879,5.28,4.7606,5.2526,389606,0
2008-12-18,5.3549,5.8194,5.3411,5.6487,188705,0
2008-12-19,5.7441,5.9905,5.7381,5.8398,229950,0
2008-12-22,5.8263,6.0792,5.7922,5.7922,291112,0
2008-12-23,5.7922,5.8126,5.6825,5.7381,261896,0
2008-12-24,5.8062,6.0655,5.8062,5.8948,171924,0
2008-12-26,5.8332,5.9971,5.8332,5.8879,149992,0
2008-12-29,5.9905,6.1067,5.8808,5.9428,173331,0
2008-12-30,5.9763,6.1474,5.8808,6.1336,213112,0
2008-12-31,6.1474,6.2157,6.0519,6.2157,204794,0
2009-01-02,6.2223,6.5296,6.2223,6.523,158434,0
2009-01-05,6.5296,6.8306,6.523,6.7894,201092,0
2009-01-06,6.8713,7.0013,6.8101,6.9943,97242,0
2009-01-07,7.0556,7.0556,6.8919,6.9462,176355,0
2009-01-08,7.0146,7.2944,6.9532,7.2132,240420,0
2009-01-09,7.2884,7.4112,7.2676,7.3701,250660,0
2009-01-12,7.4039,7.4039,7.2814,7.3286,132143,0
2009-01-13,7.3286,7.3562,7.1239,7.2607,251469,0
2009-01-14,7.2058,7.2058,6.9054,6.9738,189471,0
2009-01-15,6.9669,7.0697,6.8641,7.0013,160675,0
2009-01-16,7.0697,7.2607,6.9738,7.1034,175511,0
2009-01-20,7.0828,7.2058,7.0625,7.0697,117709,0
2009-01-21,7.035,7.1379,7.0013,7.0828,91610,0
2009-01-22,7.0971,7.0971,6.96,6.9669,275083,0
2009-01-23,6.9875,7.0697,6.755,6.7965,126547,0
2009-01-26,6.8237,6.9943,6.7416,6.8989,135030,0
2009-01-27,6.9532,6.9875,6.9122,6.9806,102311,0
2009-01-28,6.9259,7.0971,6.9259,7.0697,184588,0
2009-01-29,7.042,7.0697,7.0079,7.0625,139789,0
2009-01-30,7.0697,7.2132,7.0697,7.1992,140913,0
2009-02-02,7.2334,7.2741,7.1581,7.1992,230255,0
2009-02-03,7.2058,7.2676,7.1581,7.2676,142011,0
2009-02-04,7.3082,7.3082,7.2132,7.2132,205462,0
2009-02-05,7.1927,7.2814,7.1581,7.1992,203434,0
2009-02-06,7.2469,7.2607,7.1581,7.1652,147895,0
2009-02-09,7.1652,7.2741,7.1652,7.2058,270713,0
2009-02-10,7.2402,7.3224,7.2132,7.2814,188872,0
2009-02-11,7.2263,7.2676,7.2132,7.2607,181223,0
2009-02-12,7.2607,7.3224,7.2402,7.3019,129283,0
2009-02-13,7.2741,7.3361,7.2676,7.3154,114028,0
2009-02-17,7.2944,7.2944,6.9875,7.0146,272166,0
2009-02-18,7.0285,7.0971,7.0146,7.0697,175693,0
2009-02-19,6.9806,7.1239,6.9669,7.0697,290215,0
2009-02-20,7.0013,7.0214,6.7211,6.858,293857,0
2009-02-23,6.8508,6.8713,6.653,6.653,161756,0
2009-02-24,6.6118,6.96,6.4819,6.9054,278328,0
2009-02-25,6.8306,7.1379,6.8306,7.0903,121675,0
2009-02-26,7.1992,7.1992,7.0285,7.0285,51763,0
2009-02-27,7.0013,7.0556,6.9462,6.9462,94538,0
2009-03-02,6.9327,6.9943,6.7416,6.8306,170803,0
2009-03-03,6.7688,6.844,6.7074,6.8237,135974,0
2009-03-04,6.8508,6.8846,6.7894,6.8101,89599,0
2009-03-05,6.803,6.8306,6.653,6.8306,240377,0
2009-03-06,6.8306,6.8306,6.6594,6.6802,137874,0
2009-03-09,6.6594,6.6869,6.5365,6.5639,109476,0
2009-03-10,6.5639,6.755,6.5639,6.7277,184166,0
2009-03-11,6.6802,6.8101,6.6802,6.7688,150813,0
2009-03-12,6.7416,6.8306,6.6936,6.803,99966,0
2009-03-13,6.7688,6.844,6.762,6.8237,107960,0
2009-03-16,6.8237,6.9532,6.8164,6.8846,99334,0
2009-03-17,6.8508,6.8989,6.8306,6.8306,51691,0
2009-03-18,6.803,6.9259,6.803,6.9194,99124,0
2009-03-19,6.8846,6.9943,6.8785,6.94,83102,0
2009-03-20,7.0079,7.0079,6.9327,6.9462,78141,0
2009-03-23,6.9669,7.0146,6.8237,6.8989,218765,0
2009-03-24,6.8989,6.9194,6.844,6.8785,90734,0
2009-03-25,6.8989,6.9875,6.8641,6.8641,120227,0
2009-03-26,6.9054,6.9259,6.8306,6.9122,82543,0
2009-03-27,6.8989,6.9943,6.8989,6.9738,69279,0
2009-03-30,6.96,6.96,6.8164,6.844,152805,0
2009-03-31,6.8237,6.9532,6.8237,6.9194,80682,0
2009-04-01,6.9194,7.0079,6.8785,7.0079,81359,0
2009-04-02,6.9738,7.0556,6.9738,7.035,90653,0
2009-04-03,7.035,7.0761,7.0013,7.0761,78664,0
2009-04-06,7.1034,7.1034,7.042,7.0556,77074,0
2009-04-07,7.0013,7.0556,6.9669,7.0214,104359,0
2009-04-08,6.9875,7.0556,6.9806,7.042,56428,0
2009-04-09,7.0556,7.0971,7.0146,7.0214,115419,0
2009-04-13,7.0214,7.0214,6.9122,6.9875,115417,0
2009-04-14,6.94,7.0285,6.9327,7.0013,94093,0
2009-04-15,6.9806,7.0697,6.9806,7.0556,33238,0
2009-04-16,7.0971,7.1177,7.0491,7.0828,121728,0
2009-04-17,7.0828,7.2814,7.0828,7.2814,128036,0
2009-04-20,7.2676,7.3425,7.2058,7.3154,99568,0
2009-04-21,7.3082,7.3836,7.3019,7.3836,107253,0
2009-04-22,7.3767,7.4656,7.3767,7.4178,87423,0
2009-04-23,7.459,7.527,7.4242,7.5202,130332,0
2009-04-24,7.4924,7.5475,7.4794,7.5338,141103,0
2009-04-27,7.4314,7.527,7.4314,7.527,111824,0
2009-04-28,7.5131,7.5338,7.4794,7.4862,77717,0
2009-04-29,7.4862,7.5131,7.4794,7.4794,39974,0
2009-04-30,7.5131,7.5338,7.4924,7.5338,58769,0
2009-05-01,7.5338,7.6087,7.5338,7.5749,77640,0
2009-05-04,7.5545,7.6087,7.527,7.5545,66183,0
2009-05-05,7.5545,7.6087,7.5338,7.6087,42569,0
2009-05-06,7.5612,7.6701,7.5612,7.6638,119658,0
2009-05-07,7.7253,7.7253,7.616,7.7046,94065,0
2009-05-08,7.7459,7.7797,7.7046,7.7389,92701,0
2009-05-11,7.7389,7.773,7.7184,7.7523,64785,0
2009-05-12,7.7253,7.773,7.7184,7.7459,75209,0
2009-05-13,7.6845,7.7184,7.6023,7.6366,130664,0
2009-05-14,7.6087,7.6701,7.5953,7.6701,131118,0
2009-05-15,7.6292,7.6638,7.5953,7.6638,143645,0
2009-05-18,7.6638,7.6845,7.6224,7.643,110193,0
2009-05-19,7.6638,7.6983,7.6224,7.6224,136295,0
2009-05-20,7.6499,7.6907,7.6366,7.6499,171648,0
2009-05-21,7.6366,7.7046,7.6366,7.6638,119075,0
2009-05-22,7.6567,7.7046,7.6567,7.7046,96228,0
2009-05-26,7.7046,7.7317,7.6638,7.7317,157417,0
2009-05-27,7.7046,7.7666,7.7046,7.7666,77629,0
2009-05-28,7.759,7.759,7.6983,7.7115,104773,0
2009-05-29,7.7184,7.7253,7.6845,7.7184,45865,0
2009-06-01,7.6983,7.7459,7.6499,7.6499,115346,0
2009-06-02,7.6907,7.7115,7.6638,7.6771,114327,0
2009-06-03,7.6907,7.7046,7.6567,7.6701,73636,0
2009-06-04,7.6845,7.773,7.6771,7.759,99196,0
2009-06-05,7.759,7.759,7.6499,7.6907,130799,0
2009-06-08,7.5886,7.6907,7.5886,7.6771,93710,0
2009-06-09,7.6983,7.7115,7.643,7.6845,74349,0
2009-06-10,7.7253,7.7253,7.6567,7.6845,158683,0
2009-06-11,7.6023,7.643,7.5953,7.5953,116176,0
2009-06-12,7.5679,7.6087,7.4446,7.4794,168390,0
2009-06-15,7.4998,7.4998,7.3154,7.3633,109355,0
2009-06-16,7.3767,7.4521,7.3767,7.4242,104036,0
2009-06-17,7.4862,7.5063,7.4112,7.4521,151544,0
2009-06-18,7.3972,7.5475,7.3972,7.4862,93557,0
2009-06-19,7.5131,7.5953,7.5063,7.5749,147641,0
2009-06-22,7.4722,7.5953,7.4722,7.5475,89803,0
2009-06-23,7.5202,7.6292,7.5202,7.616,98780,0
2009-06-24,7.6224,7.6224,7.5886,7.6224,120381,0
2009-06-25,7.5612,7.6499,7.5612,7.6224,90867,0
2009-06-26,7.5816,7.7184,7.5816,7.7184,61593,0
2009-06-29,7.7046,7.7184,7.6499,7.6701,88294,0
2009-06-30,7.6224,7.6499,7.5545,7.5545,77077,0
2009-07-01,7.5749,7.6224,7.5679,7.5886,60380,0
2009-07-02,7.5131,7.616,7.5131,7.616,77911,0
2009-07-06,7.6366,7.6366,7.5407,7.5953,96011,0
2009-07-07,7.5475,7.5816,7.4794,7.5131,112308,0
2009-07-08,7.4862,7.643,7.4794,7.6087,123638,0
2009-07-09,7.6087,7.7523,7.6023,7.7523,231268,0
2009-07-10,7.8618,7.9775,7.8346,7.937,499746,0
2009-07-13,7.8891,7.9161,7.8412,7.8754,146537,0
2009-07-14,7.8891,7.8891,7.7389,7.8206,141417,0
2009-07-15,7.8206,7.848,7.7938,7.8346,65504,0
2009-07-16,7.7666,7.8618,7.7666,7.848,56518,0
2009-07-17,7.848,7.848,7.7666,7.8143,74474,0
2009-07-20,7.8275,7.8891,7.8072,7.8618,54105,0
2009-07-21,7.9301,7.9775,7.8891,7.9301,130872,0
2009-07-22,7.9567,8.0125,7.9567,7.998,59060,0
2009-07-23,8.0804,8.1899,8.0125,8.1277,189869,0
2009-07-24,8.1277,8.1556,8.0925,8.1207,105769,0
2009-07-27,8.1207,8.1625,8.0804,8.0996,129119,0
2009-07-28,8.1075,8.1824,8.1075,8.1824,82933,0
2009-07-29,8.1975,8.231,8.1764,8.231,112310,0
2009-07-30,8.2513,8.2627,8.2032,8.2627,43946,0
2009-07-31,8.2101,8.3253,8.2101,8.3253,62757,0
2009-08-03,8.3334,8.3755,8.3253,8.3334,128543,0
2009-08-04,8.3334,8.3401,8.2376,8.3401,182202,0
2009-08-05,8.3334,8.3536,8.2917,8.3401,87518,0
2009-08-06,8.3684,8.3684,8.3191,8.3605,39599,0
2009-08-07,8.3401,8.4212,8.3334,8.4018,124873,0
2009-08-10,8.3474,8.4488,8.3401,8.4275,120697,0
2009-08-11,8.4275,8.4757,8.4018,8.4698,49284,0
2009-08-12,8.4488,8.4557,8.3605,8.4557,132899,0
2009-08-13,8.4488,8.4557,8.3334,8.3474,218603,0
2009-08-14,8.3895,8.3957,8.3474,8.3755,45157,0
2009-08-17,8.3334,8.3536,8.3125,8.3474,64701,0
2009-08-18,8.3334,8.4963,8.3334,8.4346,142037,0
2009-08-19,8.4698,8.531,8.4158,8.511,169874,0
2009-08-20,8.531,8.5591,8.4557,8.553,152260,0
2009-08-21,8.5388,8.58,8.5388,8.58,143138,0
2009-08-24,8.58,8.6324,8.5725,8.6111,74844,0
2009-08-25,8.5725,8.6182,8.5725,8.6052,86577,0
2009-08-26,8.5725,8.6396,8.5725,8.6396,96060,0
2009-08-27,8.6182,8.6822,8.6182,8.6822,70330,0
2009-08-28,8.6893,8.7024,8.6052,8.7024,176670,0
2009-08-31,8.7096,8.7299,8.647,8.7169,108570,0
2009-09-01,8.7024,8.7706,8.7024,8.7299,107316,0
2009-09-02,8.777,8.797,8.7169,8.7447,64965,0
2009-09-03,8.7299,8.797,8.7299,8.777,162006,0
2009-09-04,8.8231,8.8797,8.784,8.8797,81768,0
2009-09-08,8.8797,8.9345,8.8797,8.9345,56572,0
2009-09-09,8.9282,8.9836,8.9147,8.9836,112367,0
2009-09-10,8.9074,8.9695,8.838,8.9695,145678,0
2009-09-11,8.9893,9.008,8.9345,8.9618,86772,0
2009-09-14,8.9836,9.0222,8.9402,9.0222,88340,0
2009-09-15,8.9836,9.0644,8.9836,9.0644,93175,0
2009-09-16,9.0644,9.1035,9.0644,9.0834,146601,0
2009-09-17,9.0899,9.1175,9.0644,9.0966,59941,0
2009-09-18,9.1396,9.1888,9.1035,9.1754,118763,0
2009-09-21,9.1957,9.1957,9.1396,9.1811,72250,0
2009-09-22,9.1543,9.1888,9.1543,9.1754,92485,0
2009-09-23,9.1957,9.2017,9.1175,9.1607,205471,0
2009-09-24,9.1464,9.1888,9.0767,9.0966,150921,0
2009-09-25,9.0031,9.1035,9.0031,9.0834,128257,0
2009-09-28,9.0377,9.1109,9.0302,9.0966,144859,0
2009-09-29,9.1175,9.1175,9.0377,9.0834,135391,0
2009-09-30,9.1109,9.1175,9.0302,9.1035,120720,0
2009-10-01,9.1175,9.1543,9.0899,9.0966,153830,0
2009-10-02,9.0767,9.1754,9.0569,9.1543,95210,0
2009-10-05,9.1396,9.2209,9.1396,9.213,132132,0
2009-10-06,9.2209,9.267,9.2017,9.262,130403,0
2009-10-07,9.262,9.2806,9.2209,9.2806,118762,0
2009-10-08,9.2884,9.315,9.267,9.309,87096,0
2009-10-09,9.267,9.2943,9.0146,9.0146,86023,0
2009-10-12,8.9893,9.0146,8.647,8.7513,342814,0
2009-10-13,8.6674,8.9282,8.6674,8.838,224128,0
2009-10-14,8.838,8.8453,8.6553,8.7226,202933,0
2009-10-15,8.7631,8.7631,8.4698,8.6052,236139,0
2009-10-16,8.6111,8.6752,8.511,8.6674,151785,0
2009-10-19,8.6324,8.7169,8.6324,8.695,107136,0
2009-10-20,8.7447,8.8646,8.7024,8.8646,112942,0
2009-10-21,8.8722,8.8797,8.8025,8.8231,70368,0
2009-10-22,8.838,8.9147,8.784,8.8306,117836,0
2009-10-23,8.8306,8.8583,8.784,8.8025,105764,0
2009-10-26,8.8583,8.8583,8.8306,8.8453,65896,0
2009-10-27,8.8646,8.8646,8.7373,8.7706,100029,0
2009-10-28,8.777,8.8091,8.7447,8.7631,95237,0
2009-10-29,8.695,8.8453,8.695,8.8453,50600,0
2009-10-30,8.7904,8.8154,8.647,8.647,92259,0
2009-11-02,8.647,8.7373,8.6111,8.6182,99247,0
2009-11-03,8.6752,8.7226,8.647,8.6752,98502,0
2009-11-04,8.7024,8.777,8.647,8.6674,126684,0
2009-11-05,8.6674,8.7373,8.6674,8.7226,66258,0
2009-11-06,8.6893,8.784,8.6822,8.784,114412,0
2009-11-09,8.784,8.8091,8.7299,8.7447,68135,0
2009-11-10,8.7024,8.7373,8.647,8.6674,60804,0
2009-11-11,8.6396,8.6614,8.6052,8.6111,91446,0
2009-11-12,8.5662,8.5725,8.5029,8.5255,121885,0
2009-11-13,8.5255,8.5388,8.409,8.4557,153664,0
2009-11-16,8.4557,8.5029,8.4557,8.4842,68540,0
2009-11-17,8.4275,8.4488,8.4018,8.4018,127535,0
2009-11-18,8.3684,8.4018,8.1625,8.2376,147249,0
2009-11-19,8.2445,8.3253,8.1975,8.2627,180597,0
2009-11-20,8.2445,8.3191,8.2445,8.2696,106706,0
2009-11-23,8.2376,8.3536,8.2376,8.3125,120319,0
2009-11-24,8.2977,8.3125,8.2445,8.2513,111631,0
2009-11-25,8.2566,8.3684,8.2566,8.3253,89285,0
2009-11-27,8.2566,8.3605,8.2566,8.3605,18592,0
2009-11-30,8.3755,8.4018,8.3125,8.3684,61518,0
2009-12-01,8.3824,8.4275,8.3474,8.4212,84801,0
2009-12-02,8.4018,8.553,8.4018,8.5388,95760,0
2009-12-03,8.58,8.6052,8.5255,8.5591,107570,0
2009-12-04,8.5591,8.6052,8.5591,8.5858,60077,0
2009-12-07,8.5985,8.6324,8.5591,8.5725,79072,0
2009-12-08,8.58,8.6396,8.5591,8.6324,150131,0
2009-12-09,8.7169,8.7447,8.6553,8.6752,110359,0
2009-12-10,8.7226,8.777,8.6324,8.7096,259322,0
2009-12-11,8.695,8.7299,8.6111,8.6553,65284,0
2009-12-14,8.6752,8.7226,8.58,8.5985,90979,0
2009-12-15,8.6052,8.7024,8.5921,8.6396,92550,0
2009-12-16,8.7024,8.7299,8.6396,8.7096,75663,0
2009-12-17,8.7169,8.7169,8.6253,8.6674,60721,0
2009-12-18,8.6253,8.7024,8.5858,8.6253,97206,0
2009-12-21,8.5921,8.6752,8.5921,8.6614,107680,0
2009-12-22,8.58,8.6614,8.58,8.6614,117344,0
2009-12-23,8.6111,8.6553,8.58,8.6253,124965,0
2009-12-24,8.6396,8.6553,8.58,8.5985,59748,0
2009-12-28,8.6052,8.6052,8.4407,8.5858,243293,0
2009-12-29,8.5921,8.6052,8.5725,8.5725,63603,0
2009-12-30,8.5591,8.5858,8.5455,8.5725,86878,0
2009-12-31,8.5725,8.5985,8.5725,8.5858,48023,0
2010-01-04,8.6182,8.6253,8.5921,8.6253,117816,0
2010-01-05,8.5591,8.6324,8.5255,8.6324,94305,0
2010-01-06,8.5858,8.6674,8.5858,8.6553,72410,0
2010-01-07,8.6674,8.6674,8.6182,8.6553,52169,0
2010-01-08,8.6396,8.7169,8.6182,8.7096,55697,0
2010-01-11,8.6614,8.7096,8.6396,8.6674,106603,0
2010-01-12,8.6553,8.695,8.6052,8.6324,64402,0
2010-01-13,8.6182,8.6324,8.5255,8.5255,89613,0
2010-01-14,8.553,8.5662,8.4842,8.5388,160160,0
2010-01-15,8.5388,8.5388,8.4346,8.5182,93563,0
2010-01-19,8.5182,8.5455,8.4407,8.5182,77606,0
2010-01-20,8.5029,8.5455,8.4557,8.5182,88986,0
2010-01-21,8.5182,8.5662,8.4488,8.4963,164934,0
2010-01-22,8.5255,8.5591,8.511,8.553,78337,0
2010-01-25,8.4158,8.6324,8.4158,8.6182,80689,0
2010-01-26,8.5388,8.6396,8.5388,8.6396,100862,0
2010-01-27,8.6396,8.6396,8.5858,8.5921,80127,0
2010-01-28,8.58,8.58,8.4842,8.5029,139292,0
2010-01-29,8.5182,8.5725,8.4346,8.5725,118616,0
2010-02-01,8.5985,8.6253,8.5455,8.553,120978,0
2010-02-02,8.5591,8.6553,8.5591,8.647,91341,0
2010-02-03,8.6052,8.6822,8.6052,8.6674,84289,0
2010-02-04,8.6553,8.6822,8.5858,8.6324,131766,0
2010-02-05,8.6324,8.695,8.6182,8.6822,172611,0
2010-02-08,8.695,8.7299,8.6752,8.7169,82153,0
2010-02-09,8.695,8.7566,8.695,8.7566,53087,0
2010-02-10,8.6752,8.7447,8.6752,8.7226,113497,0
2010-02-11,8.7169,8.7299,8.6674,8.6674,86355,0
2010-02-12,8.647,8.6822,8.6396,8.6752,70863,0
2010-02-16,8.6614,8.6822,8.6396,8.6553,76397,0
2010-02-17,8.6674,8.695,8.647,8.6553,61068,0
2010-02-18,8.6752,8.695,8.6614,8.6674,67756,0
2010-02-19,8.6553,8.6822,8.6111,8.6396,125549,0
2010-02-22,8.6396,8.6553,8.5858,8.6111,132087,0
2010-02-23,8.5985,8.6182,8.4018,8.5985,99882,0
2010-02-24,8.5662,8.6752,8.5591,8.6052,98760,0
2010-02-25,8.6052,8.6614,8.5858,8.6324,59470,0
2010-02-26,8.6324,8.6553,8.6052,8.6396,164200,0
2010-03-01,8.6324,8.647,8.6182,8.6182,132946,0
2010-03-02,8.6674,8.7024,8.647,8.647,146108,0
2010-03-03,8.6674,8.6822,8.6324,8.6822,87034,0
2010-03-04,8.6553,8.7024,8.6553,8.6822,84508,0
2010-03-05,8.7373,8.7373,8.6822,8.7373,100122,0
2010-03-08,8.7373,8.7706,8.7169,8.7706,76534,0
2010-03-09,8.7447,8.7904,8.7447,8.7513,86359,0
2010-03-10,8.7447,8.797,8.7373,8.777,146179,0
2010-03-11,8.7447,8.777,8.7447,8.7513,95650,0
2010-03-12,8.7566,8.7706,8.7373,8.7566,83608,0
2010-03-15,8.7706,8.777,8.7169,8.7169,122048,0
2010-03-16,8.7169,8.777,8.7169,8.777,183342,0
2010-03-17,8.7566,8.7706,8.5591,8.7226,273388,0
2010-03-18,8.695,8.777,8.695,8.7169,98437,0
2010-03-19,8.7447,8.7447,8.6893,8.6893,69092,0
2010-03-22,8.6893,8.8529,8.6893,8.7904,73538,0
2010-03-23,8.8091,8.8529,8.797,8.8529,91957,0
2010-03-24,8.784,8.8861,8.784,8.8529,206352,0
2010-03-25,8.8453,8.8797,8.838,8.8529,137974,0
2010-03-26,8.8154,8.9402,8.8154,8.9282,123808,0
2010-03-29,8.9345,9.0899,8.9214,9.0644,134149,0
2010-03-30,9.0377,9.1464,9.0377,9.1175,146813,0
2010-03-31,9.0899,9.1396,9.0767,9.1175,120359,0
2010-04-01,9.1175,9.1396,9.0899,9.1234,110833,0
2010-04-05,9.0966,9.1396,9.0966,9.1234,59995,0
2010-04-06,9.0834,9.1109,9.05,9.0569,145917,0
2010-04-07,9.0377,9.0767,9.0377,9.0569,47523,0
2010-04-08,9.0569,9.1234,9.0416,9.1175,85274,0
2010-04-09,9.1313,9.1811,9.1035,9.1607,133492,0
2010-04-12,9.1754,9.2072,9.1464,9.1888,148254,0
2010-04-13,9.1234,9.1675,8.9214,9.0966,128030,0
2010-04-14,9.1543,9.1543,8.9957,9.0222,126897,0
2010-04-15,9.0302,9.0569,9.0222,9.05,67952,0
2010-04-16,9.0416,9.0644,9.008,9.008,94888,0
2010-04-19,8.9695,9.0146,8.9402,8.9836,133120,0
2010-04-20,8.9836,9.0302,8.9618,8.9618,223128,0
2010-04-21,8.9695,9.008,8.9695,8.9836,143176,0
2010-04-22,9.0031,9.0569,8.9763,9.0377,48675,0
2010-04-23,9.007,9.1313,9.007,9.1166,128443,0
2010-04-26,9.0899,9.1313,9.0569,9.0767,94841,0
2010-04-27,9.05,9.1234,9.0416,9.1035,102519,0
2010-04-28,9.1175,9.1543,9.0708,9.0834,172398,0
2010-04-29,9.1035,9.1175,9.05,9.0899,248309,0
2010-04-30,9.0644,9.0966,9.05,9.0644,136516,0
2010-05-03,9.0569,9.1175,9.0569,9.1175,112975,0
2010-05-04,9.1035,9.1543,9.0767,9.1396,158683,0
2010-05-05,9.1175,9.2072,8.9695,9.1957,97166,0
2010-05-06,9.2017,9.213,8.9763,9.0834,210243,0
2010-05-07,9.0834,9.1109,8.9345,8.9345,189731,0
2010-05-10,8.9957,9.1109,8.9957,9.05,115742,0
2010-05-11,9.0569,9.1313,9.0569,9.1035,94608,0
2010-05-12,9.05,9.1313,9.05,9.1035,120457,0
2010-05-13,9.0834,9.1464,9.0834,9.1234,59569,0
2010-05-14,9.1175,9.1811,9.0569,9.0569,80381,0
2010-05-17,9.0834,9.0834,8.9836,9.0031,69884,0
2010-05-18,9.0416,9.0569,8.9478,9.0146,113501,0
2010-05-19,8.9618,9.0767,8.9553,9.0644,130383,0
2010-05-20,9.0031,9.0416,8.9282,8.9763,170893,0
2010-05-21,8.9695,9.0302,8.9282,9.0302,63464,0
2010-05-24,9.05,9.0767,8.9763,9.0146,76071,0
2010-05-25,8.9618,8.9618,8.6253,8.9282,291995,0
2010-05-26,8.9345,8.9893,8.9074,8.9553,79957,0
2010-05-27,8.9893,9.0416,8.9763,9.0031,56858,0
2010-05-28,9.0146,9.0377,9.008,9.0146,58739,0
2010-06-01,9.0031,9.0899,9.0031,9.0899,95658,0
2010-06-02,9.0834,9.1464,9.0708,9.1313,53078,0
2010-06-03,9.1175,9.1811,9.1175,9.1675,61174,0
2010-06-04,9.1234,9.1957,9.1234,9.1543,77506,0
2010-06-07,9.1543,9.213,9.1543,9.1957,73457,0
2010-06-08,9.213,9.2357,9.1888,9.2072,89702,0
2010-06-09,9.2209,9.2495,9.2017,9.2072,104738,0
2010-06-10,9.213,9.2884,9.2017,9.2209,187618,0
2010-06-11,9.1607,9.2072,9.1464,9.2017,109359,0
2010-06-14,9.2017,9.2017,9.1464,9.1675,91751,0
2010-06-15,9.1109,9.1464,9.0569,9.0834,179442,0
2010-06-16,9.1035,9.1607,9.0834,9.1607,70734,0
2010-06-17,9.1607,9.2072,9.1607,9.2017,62374,0
2010-06-18,9.2017,9.262,9.1957,9.262,93801,0
2010-06-21,9.262,9.262,9.2209,9.2357,80224,0
2010-06-22,9.2209,9.2562,9.2017,9.2562,79691,0
2010-06-23,9.2017,9.267,9.2017,9.262,110805,0
2010-06-24,9.2562,9.2943,9.2562,9.2884,50369,0
2010-06-25,9.2806,9.309,9.2749,9.2749,114649,0
2010-06-28,9.213,9.309,9.213,9.2749,93377,0
2010-06-29,9.267,9.2749,9.2562,9.2749,61638,0
2010-06-30,9.2534,9.307,9.2534,9.307,41209,0
2010-07-01,9.2943,9.315,9.267,9.302,87409,0
2010-07-02,9.309,9.3648,9.309,9.3365,84132,0
2010-07-06,9.3365,9.3857,9.322,9.3277,131475,0
2010-07-07,9.35,9.3648,9.2749,9.3277,102716,0
2010-07-08,9.35,9.4348,9.3277,9.4144,96722,0
2010-07-09,9.3857,9.428,9.3776,9.4213,94862,0
2010-07-12,9.4398,9.4398,9.3986,9.3986,112104,0
2010-07-13,9.3857,9.3986,9.3277,9.3365,83771,0
2010-07-14,9.3435,9.3578,9.3365,9.3578,76170,0
2010-07-15,9.3365,9.3917,9.3365,9.3917,94827,0
2010-07-16,9.3917,9.4348,9.3776,9.4348,48062,0
2010-07-19,9.4538,9.4946,9.428,9.4946,57435,0
2010-07-20,9.4596,9.532,9.4596,9.532,124607,0
2010-07-21,9.514,9.555,9.509,9.532,134617,0
2010-07-22,9.52,9.584,9.52,9.584,115876,0
2010-07-23,9.54,9.638,9.54,9.61,91753,0
2010-07-26,9.59,9.638,9.563,9.569,163907,0
2010-07-27,9.569,9.59,9.54,9.548,119842,0
2010-07-28,9.514,9.59,9.514,9.563,177260,0
2010-07-29,9.563,9.603,9.563,9.603,154754,0
2010-07-30,9.59,9.597,9.563,9.584,103274,0
2010-08-02,9.569,9.668,9.569,9.646,109413,0
2010-08-03,9.63,9.709,9.63,9.709,92871,0
2010-08-04,9.686,9.754,9.686,9.754,154477,0
2010-08-05,9.725,9.81,9.725,9.81,119152,0
2010-08-06,9.804,9.858,9.782,9.821,124607,0
2010-08-09,9.829,9.85,9.804,9.842,111756,0
2010-08-10,9.821,9.863,9.804,9.821,114322,0
2010-08-11,9.776,9.835,9.748,9.81,190463,0
2010-08-12,9.733,9.815,9.733,9.754,80277,0
2010-08-13,9.748,9.829,9.733,9.829,82667,0
2010-08-16,9.797,9.903,9.788,9.863,100747,0
2010-08-17,9.842,9.951,9.842,9.929,137105,0
2010-08-18,9.929,9.967,9.903,9.958,86726,0
2010-08-19,9.894,9.945,9.776,9.782,190352,0
2010-08-20,9.725,9.858,9.725,9.835,86581,0
2010-08-23,9.87,9.89,9.804,9.858,87165,0
2010-08-24,9.81,9.85,9.748,9.821,88269,0
2010-08-25,9.788,9.85,9.788,9.804,98000,0
2010-08-26,9.829,9.883,9.821,9.883,82872,0
2010-08-27,9.903,9.951,9.85,9.87,113730,0
2010-08-30,9.85,9.917,9.85,9.91,43379,0
2010-08-31,9.88,10.042,9.88,10.003,150736,0
2010-09-01,10.003,10.036,9.91,9.929,137781,0
2010-09-02,9.929,9.967,9.917,9.945,98203,0
2010-09-03,9.936,9.958,9.917,9.929,68876,0
2010-09-07,9.936,9.967,9.842,9.91,133672,0
2010-09-08,9.903,9.974,9.883,9.951,240505,0
2010-09-09,9.951,9.967,9.925,9.929,105811,0
2010-09-10,9.936,9.988,9.929,9.958,89114,0
2010-09-13,9.894,9.925,9.85,9.87,149956,0
2010-09-14,9.842,9.89,9.829,9.89,110841,0
2010-09-15,9.876,9.876,9.654,9.668,190433,0
2010-09-16,9.616,9.717,9.555,9.668,150338,0
2010-09-17,9.673,9.776,9.673,9.768,79168,0
2010-09-20,9.829,9.842,9.754,9.761,118005,0
2010-09-21,9.768,9.815,9.768,9.81,52306,0
2010-09-22,9.829,9.829,9.782,9.821,139310,0
2010-09-23,9.821,9.863,9.782,9.863,109270,0
2010-09-24,9.87,9.87,9.782,9.815,101315,0
2010-09-27,9.81,9.835,9.788,9.821,67658,0
2010-09-28,9.788,9.815,9.741,9.776,153835,0
2010-09-29,9.768,9.81,9.754,9.804,83771,0
2010-09-30,9.782,9.811,9.741,9.798,124011,0
2010-10-01,9.797,9.858,9.782,9.835,95979,0
2010-10-04,9.81,9.883,9.725,9.768,194728,0
2010-10-05,9.804,9.804,9.748,9.761,90236,0
2010-10-06,9.782,9.797,9.754,9.761,95756,0
2010-10-07,9.797,9.835,9.703,9.709,174943,0
2010-10-08,9.741,9.804,9.733,9.804,86987,0
2010-10-11,9.815,9.842,9.788,9.804,117486,0
2010-10-12,9.815,9.821,9.776,9.821,99670,0
2010-10-13,9.782,9.782,9.725,9.748,67597,0
2010-10-14,9.741,9.768,9.686,9.717,108085,0
2010-10-15,9.698,9.776,9.673,9.703,141305,0
2010-10-18,9.725,9.725,9.646,9.703,135326,0
2010-10-19,9.692,9.698,9.646,9.698,95790,0
2010-10-20,9.662,9.686,9.597,9.654,175856,0
2010-10-21,9.63,9.662,9.616,9.654,100648,0
2010-10-22,9.646,9.692,9.616,9.679,124435,0
2010-10-25,9.668,9.717,9.668,9.717,101429,0
2010-10-26,9.709,9.733,9.686,9.709,114340,0
2010-10-27,9.673,9.717,9.673,9.692,109298,0
2010-10-28,9.673,9.692,9.662,9.692,105110,0
2010-10-29,9.657,9.69,9.657,9.675,86539,0
2010-11-01,9.668,9.686,9.61,9.638,88372,0
2010-11-02,9.654,9.668,9.63,9.668,82789,0
2010-11-03,9.668,9.709,9.654,9.686,147183,0
2010-11-04,9.686,9.733,9.673,9.733,117210,0
2010-11-05,9.725,9.748,9.654,9.679,85940,0
2010-11-08,9.686,9.698,9.509,9.509,145253,0
2010-11-09,9.4996,9.526,9.3365,9.3648,268741,0
2010-11-10,9.322,9.322,9.1396,9.1811,263264,0
2010-11-11,9.1464,9.1888,8.9618,9.008,364026,0
2010-11-12,8.9618,9.1035,8.9618,8.9893,157841,0
2010-11-15,8.9893,9.0146,8.5858,8.6052,448138,0
2010-11-16,8.5182,9.0377,8.4212,8.8797,501354,0
2010-11-17,8.8231,9.0569,8.8231,9.0031,170103,0
2010-11-18,9.0644,9.0644,8.797,8.8861,256653,0
2010-11-19,8.8797,9.05,8.8797,9.0416,120862,0
2010-11-22,9.0222,9.302,9.0222,9.302,220831,0
2010-11-23,9.315,9.322,9.2562,9.322,180051,0
2010-11-24,9.2884,9.3917,9.2884,9.315,133806,0
2010-11-26,9.35,9.4677,9.322,9.4458,57300,0
2010-11-29,9.4064,9.4806,9.4064,9.4398,92094,0
2010-11-30,9.4006,9.4916,9.4006,9.4796,156866,0
2010-12-01,9.4747,9.4946,9.262,9.3648,146213,0
2010-12-02,9.2806,9.3578,9.1543,9.1543,177513,0
2010-12-03,9.1464,9.267,9.1464,9.2072,160801,0
2010-12-06,9.1888,9.1957,9.0834,9.1035,132988,0
2010-12-07,9.0416,9.0416,8.8091,8.8646,212934,0
2010-12-08,8.8231,8.9478,8.7513,8.8154,272338,0
2010-12-09,8.8025,8.838,8.6396,8.6752,242886,0
2010-12-10,8.6752,8.7373,8.5029,8.7169,273143,0
2010-12-13,8.6614,8.6893,8.5725,8.6674,106313,0
2010-12-14,8.5858,8.6396,8.4757,8.6182,220978,0
2010-12-15,8.5921,8.7169,8.5725,8.6822,244337,0
2010-12-16,8.6396,9.1415,8.6396,9.0331,307653,0
2010-12-17,9.0708,9.0767,8.9893,9.0377,100259,0
2010-12-20,9.05,9.0834,8.6614,8.6893,237160,0
2010-12-21,8.7096,8.7299,8.5985,8.6052,163285,0
2010-12-22,8.6111,8.7373,8.5921,8.7299,199408,0
2010-12-23,8.695,8.7024,8.6253,8.6822,195504,0
2010-12-27,8.6396,8.6893,8.6396,8.6822,95970,0
2010-12-28,8.6614,8.6822,8.6052,8.647,149522,0
2010-12-29,8.6282,8.6858,8.6003,8.6858,185952,0
2010-12-30,8.6507,8.7281,8.6507,8.7142,137430,0
2010-12-31,8.7179,8.9431,8.7179,8.9157,134752,0
2011-01-03,8.9695,9.0222,8.8583,8.8722,113731,0
2011-01-04,8.9147,8.9893,8.8932,8.9478,87765,0
2011-01-05,8.9618,8.9893,8.8646,8.8646,66416,0
2011-01-06,8.8306,8.8861,8.7706,8.777,88612,0
2011-01-07,8.7373,8.8154,8.7373,8.8154,70881,0
2011-01-10,8.777,8.8091,8.7024,8.7299,82268,0
2011-01-11,8.695,8.7373,8.6614,8.6614,94725,0
2011-01-12,8.6052,8.6052,8.5182,8.5255,142337,0
2011-01-13,8.5029,8.5029,8.4212,8.4557,160255,0
2011-01-14,8.4158,8.4488,8.3125,8.3755,279426,0
2011-01-18,8.3684,8.4629,8.3125,8.4275,200341,0
2011-01-19,8.4142,8.4142,8.2892,8.303,279206,0
2011-01-20,8.3056,8.4212,8.2445,8.409,173083,0
2011-01-21,8.4698,8.553,8.4158,8.4842,117562,0
2011-01-24,8.4629,8.7096,8.4407,8.5858,116095,0
2011-01-25,8.5725,8.6182,8.5388,8.6182,91899,0
2011-01-26,8.6396,8.7024,8.6182,8.6752,102415,0
2011-01-27,8.6674,8.695,8.5985,8.647,130632,0
2011-01-28,8.6324,8.6752,8.6052,8.6324,56586,0
2011-01-31,8.6147,8.697,8.6003,8.697,115085,0
2011-02-01,8.777,8.8529,8.7024,8.797,150441,0
2011-02-02,8.8583,8.8932,8.7631,8.784,113753,0
2011-02-03,8.7849,8.824,8.7169,8.7169,115764,0
2011-02-04,8.6893,8.7566,8.6674,8.6893,100119,0
2011-02-07,8.6752,8.7169,8.6752,8.6893,74961,0
2011-02-08,8.6822,8.7373,8.6253,8.6674,77975,0
2011-02-09,8.6674,8.6822,8.5455,8.5455,133404,0
2011-02-10,8.5582,8.6396,8.5582,8.6111,85608,0
2011-02-11,8.5455,8.6893,8.5455,8.6822,76196,0
2011-02-14,8.6674,8.695,8.6052,8.6253,70754,0
2011-02-15,8.5725,8.6253,8.511,8.531,142323,0
2011-02-16,8.531,8.5725,8.511,8.5591,153350,0
2011-02-18,8.6247,8.6752,8.6247,8.6396,59995,0
2011-02-22,8.6182,8.6614,8.5029,8.5182,172544,0
2011-02-23,8.531,8.6674,8.5255,8.5725,194309,0
2011-02-24,8.5455,8.6052,8.5455,8.58,102537,0
2011-02-25,8.5715,8.5858,8.53,8.5582,67923,0
2011-02-28,8.5591,8.6282,8.5591,8.621,110434,0
2011-03-01,8.6182,8.6614,8.6111,8.6614,111040,0
2011-03-02,8.6553,8.7104,8.6406,8.648,171045,0
2011-03-03,8.6614,8.7043,8.648,8.6553,126966,0
2011-03-04,8.6553,8.695,8.6553,8.6893,129278,0
2011-03-07,8.7096,8.7096,8.6614,8.6674,85938,0
2011-03-08,8.6614,8.7235,8.6614,8.695,99791,0
2011-03-09,8.6822,8.7096,8.6752,8.6752,125095,0
2011-03-10,8.6752,8.6832,8.6406,8.6752,62416,0
2011-03-11,8.6822,8.695,8.6182,8.647,158338,0
2011-03-14,8.6182,8.6324,8.5715,8.6052,87684,0
2011-03-15,8.5446,8.5858,8.53,8.5653,163748,0
2011-03-16,8.5715,8.6247,8.5653,8.5715,149993,0
2011-03-17,8.6003,8.6353,8.593,8.606,76833,0
2011-03-18,8.6111,8.6553,8.6111,8.6396,50912,0
2011-03-21,8.6324,8.7024,8.6324,8.6752,74917,0
2011-03-22,8.695,8.695,8.6396,8.647,73159,0
2011-03-23,8.6324,8.695,8.6324,8.6396,104074,0
2011-03-24,8.6396,8.6893,8.6111,8.6324,109003,0
2011-03-25,8.6253,8.6553,8.5985,8.6324,65352,0
2011-03-28,8.6111,8.6396,8.5976,8.6052,67269,0
2011-03-29,8.6182,8.6247,8.552,8.5858,94152,0
2011-03-30,8.5858,8.5858,8.53,8.5653,114710,0
2011-03-31,8.552,8.5662,8.5155,8.5446,88977,0
2011-04-01,8.5653,8.6324,8.5582,8.6182,90565,0
2011-04-04,8.5976,8.6396,8.5858,8.5912,75054,0
2011-04-05,8.5735,8.6202,8.5735,8.6129,51109,0
2011-04-06,8.6111,8.648,8.6052,8.6253,70326,0
2011-04-07,8.5993,8.6499,8.5993,8.6499,58262,0
2011-04-08,8.6253,8.6553,8.5985,8.5985,81367,0
2011-04-11,8.6111,8.6253,8.5715,8.58,66650,0
2011-04-12,8.5591,8.581,8.5591,8.5662,75334,0
2011-04-13,8.5715,8.5985,8.5715,8.5715,85869,0
2011-04-14,8.5653,8.5912,8.53,8.58,47269,0
2011-04-15,8.5858,8.6406,8.58,8.6406,55271,0
2011-04-18,8.6052,8.6406,8.5985,8.6324,50045,0
2011-04-19,8.6553,8.6553,8.6182,8.6324,137377,0
2011-04-20,8.648,8.696,8.6253,8.696,63320,0
2011-04-21,8.696,8.7521,8.6752,8.7169,78201,0
2011-04-25,8.7307,8.7466,8.648,8.7466,93276,0
2011-04-26,8.7325,8.7677,8.7133,8.7189,69583,0
2011-04-27,8.7307,8.8192,8.7307,8.8052,110395,0
2011-04-28,8.7868,8.8408,8.7868,8.8052,78678,0
2011-04-29,8.7849,8.8942,8.7849,8.8646,61785,0
2011-05-02,8.8683,8.9253,8.8683,8.8833,94287,0
2011-05-03,8.874,8.9234,8.874,8.9176,71173,0
2011-05-04,8.9074,8.9562,8.9074,8.9411,79978,0
2011-05-05,8.9441,9.007,8.9441,9.0004,80474,0
2011-05-06,9.0098,9.0747,9.0041,9.0597,63599,0
2011-05-09,9.0662,9.1366,9.0396,9.1366,68510,0
2011-05-10,9.1587,9.1587,9.0995,9.1136,77521,0
2011-05-11,9.1474,9.1474,9.0966,9.1322,52428,0
2011-05-12,9.1283,9.1513,9.1136,9.1366,96404,0
2011-05-13,9.1366,9.1434,9.0995,9.1073,67238,0
2011-05-16,9.1434,9.1434,8.9704,9.0444,235825,0
2011-05-17,9.0597,9.0871,9.0444,9.0871,73766,0
2011-05-18,9.0597,9.1793,9.0597,9.1655,101186,0
2011-05-19,9.1283,9.1793,9.1283,9.1366,88779,0
2011-05-20,9.1474,9.1967,9.1396,9.1918,68340,0
2011-05-23,9.1868,9.267,9.1793,9.267,123310,0
2011-05-24,9.2347,9.2562,9.2055,9.2055,54270,0
2011-05-25,9.1868,9.2291,9.1793,9.1997,65962,0
2011-05-26,9.2416,9.315,9.2199,9.315,92545,0
2011-05-27,9.313,9.349,9.3002,9.3002,82125,0
2011-05-31,9.353,9.3668,9.309,9.309,98869,0
2011-06-01,9.2884,9.3445,9.2562,9.2562,93230,0
2011-06-02,9.2466,9.2659,9.1967,9.2035,120381,0
2011-06-03,9.2249,9.2659,9.1967,9.2466,122858,0
2011-06-06,9.259,9.313,9.2534,9.313,100440,0
2011-06-07,9.262,9.304,9.2562,9.267,93442,0
2011-06-08,9.2806,9.304,9.2562,9.267,66701,0
2011-06-09,9.267,9.309,9.2562,9.309,73360,0
2011-06-10,9.313,9.32,9.2786,9.2934,119917,0
2011-06-13,9.32,9.3345,9.2786,9.2786,77449,0
2011-06-14,9.307,9.307,9.2719,9.2786,51732,0
2011-06-15,9.2934,9.32,9.2466,9.2466,67023,0
2011-06-16,9.2796,9.314,9.2659,9.2864,76945,0
2011-06-17,9.2719,9.32,9.2719,9.2934,78054,0
2011-06-20,9.3002,9.3345,9.3002,9.3345,40451,0
2011-06-21,9.307,9.349,9.307,9.32,110561,0
2011-06-22,9.349,9.4074,9.3345,9.3578,147666,0
2011-06-23,9.349,9.3927,9.32,9.3345,77461,0
2011-06-24,9.3229,9.3668,9.3229,9.3385,99448,0
2011-06-27,9.3425,9.3698,9.32,9.32,104077,0
2011-06-28,9.307,9.3578,9.307,9.3425,77430,0
2011-06-29,9.3698,9.3698,9.32,9.3425,77685,0
2011-06-30,9.3471,9.3471,9.3306,9.3395,54455,0
2011-07-01,9.3385,9.3814,9.3385,9.3814,37901,0
2011-07-05,9.4006,9.4498,9.3867,9.4299,56520,0
2011-07-06,9.4438,9.4946,9.4194,9.4806,72930,0
2011-07-07,9.4926,9.539,9.4856,9.519,72570,0
2011-07-08,9.519,9.585,9.519,9.585,87808,0
2011-07-11,9.571,9.598,9.557,9.564,134976,0
2011-07-12,9.605,9.605,9.531,9.563,79274,0
2011-07-13,9.58,9.58,9.4996,9.4996,89008,0
2011-07-14,9.4996,9.527,9.4806,9.4946,152290,0
2011-07-15,9.4586,9.4946,9.4114,9.4194,149449,0
2011-07-18,9.4194,9.4318,9.3385,9.3462,140116,0
2011-07-19,9.3947,9.3947,9.3445,9.3887,52022,0
2011-07-20,9.3668,9.4518,9.3668,9.4318,100353,0
2011-07-21,9.425,9.4866,9.425,9.4747,76048,0
2011-07-22,9.4727,9.525,9.4727,9.513,118838,0
2011-07-25,9.4996,9.4996,9.4398,9.4586,97677,0
2011-07-26,9.4806,9.4806,9.425,9.4438,62490,0
2011-07-27,9.4586,9.4586,9.2347,9.2749,160441,0
2011-07-28,9.2397,9.352,9.2337,9.322,102352,0
2011-07-29,9.301,9.301,9.231,9.258,81191,0
2011-08-01,9.304,9.3736,9.2953,9.304,82605,0
2011-08-02,9.303,9.3668,9.303,9.353,265723,0
2011-08-03,9.3355,9.4233,9.3267,9.4233,198642,0
2011-08-04,9.4438,9.501,9.352,9.3726,117072,0
2011-08-05,9.3267,9.4299,9.2327,9.3648,131591,0
2011-08-08,9.2854,9.2854,9.0956,9.1303,211294,0
2011-08-09,9.1607,9.2854,9.0452,9.2854,182890,0
2011-08-10,9.2719,9.4498,9.2239,9.3937,161366,0
2011-08-11,9.3786,9.548,9.3425,9.4637,160396,0
2011-08-12,9.4637,9.633,9.4428,9.612,113240,0
2011-08-15,9.626,9.716,9.591,9.703,126297,0
2011-08-16,9.696,9.724,9.642,9.683,128421,0
2011-08-17,9.703,9.724,9.683,9.696,87927,0
2011-08-18,9.626,9.709,9.626,9.69,155787,0
2011-08-19,9.626,9.65,9.578,9.626,194682,0
2011-08-22,9.642,9.703,9.642,9.69,129438,0
2011-08-23,9.709,9.799,9.703,9.777,72870,0
2011-08-24,9.799,9.846,9.777,9.839,115703,0
2011-08-25,9.846,9.908,9.799,9.908,64294,0
2011-08-26,9.934,9.934,9.843,9.885,77591,0
2011-08-29,9.888,9.888,9.79,9.799,106303,0
2011-08-30,9.832,9.867,9.769,9.805,50779,0
2011-08-31,9.772,9.873,9.772,9.794,89681,0
2011-09-01,9.855,9.867,9.812,9.855,82101,0
2011-09-02,9.838,9.882,9.838,9.859,50596,0
2011-09-06,9.762,9.948,9.762,9.948,86952,0
2011-09-07,9.948,9.971,9.911,9.962,64994,0
2011-09-08,9.985,10.081,9.962,10.081,83234,0
2011-09-09,10.09,10.09,10.015,10.015,94261,0
2011-09-12,10.09,10.098,9.921,9.934,178004,0
2011-09-13,10.038,10.038,9.906,9.906,138379,0
2011-09-14,9.956,9.979,9.885,9.979,59250,0
2011-09-15,10.043,10.043,9.871,9.921,113387,0
2011-09-16,9.956,9.965,9.892,9.956,78412,0
2011-09-19,9.965,9.979,9.927,9.956,50790,0
2011-09-20,10.003,10.003,9.914,10.003,109511,0
2011-09-21,10.003,10.015,9.972,9.988,78596,0
2011-09-22,10.113,10.113,9.927,9.972,140939,0
2011-09-23,9.977,10.074,9.895,9.971,123857,0
2011-09-26,10.003,10.003,9.942,9.942,85618,0
2011-09-27,9.979,10.008,9.942,10.008,81009,0
2011-09-28,10.062,10.09,9.988,10.015,116755,0
2011-09-29,10.062,10.12,10.038,10.062,136652,0
2011-09-30,10.047,10.081,10.026,10.081,88395,0
2011-10-03,10.049,10.126,10.03,10.098,90853,0
2011-10-04,10.096,10.096,9.89,9.962,103004,0
2011-10-05,10.042,10.073,9.924,9.936,107705,0
2011-10-06,9.936,9.991,9.886,9.945,63020,0
2011-10-07,9.939,9.977,9.911,9.931,51042,0
2011-10-10,9.994,10.028,9.817,9.848,145179,0
2011-10-11,9.876,9.903,9.8,9.903,95571,0
2011-10-12,9.883,9.911,9.805,9.805,101004,0
2011-10-13,9.769,9.832,9.709,9.832,125776,0
2011-10-14,9.832,9.89,9.832,9.883,111455,0
2011-10-17,9.895,9.895,9.861,9.883,83831,0
2011-10-18,9.861,9.939,9.861,9.939,90100,0
2011-10-19,9.948,10.02,9.948,10.02,63358,0
2011-10-20,10.02,10.054,9.985,10.02,64444,0
2011-10-21,10.034,10.042,10.004,10.011,52565,0
2011-10-24,10.028,10.081,10.013,10.081,111501,0
2011-10-25,10.069,10.069,9.954,9.977,103606,0
2011-10-26,10.042,10.067,9.994,9.994,66778,0
2011-10-27,10.061,10.067,9.994,10.028,58874,0
2011-10-28,10.047,10.06,9.96,9.991,125930,0
2011-10-31,9.981,10.047,9.957,10.026,85770,0
2011-11-01,10.048,10.128,10.02,10.037,164373,0
2011-11-02,10.074,10.119,10.028,10.089,130327,0
2011-11-03,10.121,10.203,10.069,10.203,104426,0
2011-11-04,10.233,10.249,10.167,10.196,81292,0
2011-11-07,10.201,10.284,10.201,10.262,107566,0
2011-11-08,10.299,10.351,10.276,10.321,111465,0
2011-11-09,10.272,10.363,10.272,10.326,79454,0
2011-11-10,10.389,10.406,10.371,10.398,61132,0
2011-11-11,10.416,10.442,10.351,10.416,80411,0
2011-11-14,10.416,10.45,10.386,10.431,79355,0
2011-11-15,10.431,10.442,10.373,10.416,69676,0
2011-11-16,10.386,10.442,10.379,10.442,59979,0
2011-11-17,10.45,10.472,10.359,10.379,61850,0
2011-11-18,10.45,10.481,10.409,10.481,43702,0
2011-11-21,10.481,10.481,10.393,10.416,72511,0
2011-11-22,10.423,10.502,10.416,10.45,96287,0
2011-11-23,10.45,10.488,10.416,10.457,64632,0
2011-11-25,10.469,10.486,10.448,10.448,29374,0
2011-11-28,10.437,10.472,10.423,10.472,53015,0
2011-11-29,10.457,10.496,10.442,10.496,73390,0
2011-11-30,10.515,10.547,10.455,10.547,70219,0
2011-12-01,10.555,10.583,10.416,10.496,102808,0
2011-12-02,10.486,10.494,10.414,10.44,88880,0
2011-12-05,10.469,10.546,10.461,10.506,69621,0
2011-12-06,10.489,10.577,10.422,10.43,131173,0
2011-12-07,10.463,10.541,10.463,10.533,83559,0
2011-12-08,10.541,10.561,10.502,10.525,82768,0
2011-12-09,10.546,10.546,10.455,10.455,129132,0
2011-12-12,10.461,10.494,10.461,10.486,129450,0
2011-12-13,10.538,10.573,10.478,10.552,76598,0
2011-12-14,10.581,10.616,10.546,10.546,99472,0
2011-12-15,10.546,10.588,10.531,10.566,89986,0
2011-12-16,10.605,10.624,10.569,10.591,72946,0
2011-12-19,10.588,10.595,10.546,10.581,73063,0
2011-12-20,10.559,10.616,10.552,10.601,57544,0
2011-12-21,10.608,10.679,10.581,10.679,87413,0
2011-12-22,10.687,10.736,10.65,10.736,74438,0
2011-12-23,10.767,10.783,10.683,10.691,38976,0
2011-12-27,10.658,10.795,10.658,10.786,79772,0
2011-12-28,10.778,10.802,10.751,10.763,116778,0
2011-12-29,10.802,10.802,10.736,10.795,58217,0
2011-12-30,10.808,10.833,10.804,10.819,65691,0
2012-01-03,10.805,10.814,10.767,10.767,89564,0
2012-01-04,10.805,10.879,10.783,10.879,82836,0
2012-01-05,10.872,10.959,10.84,10.951,79747,0
2012-01-06,10.972,11.048,10.84,10.904,174419,0
2012-01-09,10.904,10.959,10.895,10.945,90609,0
2012-01-10,10.992,11.012,10.938,11.012,157120,0
2012-01-11,11.038,11.05,10.923,10.947,153923,0
2012-01-12,10.968,11.065,10.947,11.065,171583,0
2012-01-13,11.042,11.196,11.042,11.069,84673,0
2012-01-17,11.062,11.07,10.999,10.999,112190,0
2012-01-18,11.048,11.061,10.986,10.999,124578,0
2012-01-19,10.979,11.034,10.959,11.018,110428,0
2012-01-20,11.018,11.018,10.967,10.967,110505,0
2012-01-23,10.945,11.061,10.945,11.018,166107,0
2012-01-24,11.048,11.069,11.018,11.048,91712,0
2012-01-25,11.053,11.093,11.048,11.061,107716,0
2012-01-26,11.048,11.155,11.048,11.084,69546,0
2012-01-27,11.122,11.179,11.088,11.173,118969,0
2012-01-30,11.21,11.284,11.181,11.262,75936,0
2012-01-31,11.26,11.38,11.254,11.364,111486,0
2012-02-01,11.364,11.454,11.334,11.355,117032,0
2012-02-02,11.342,11.394,11.29,11.314,136967,0
2012-02-03,11.353,11.405,11.214,11.311,256912,0
2012-02-06,11.287,11.311,11.193,11.311,153255,0
2012-02-07,11.271,11.309,11.236,11.271,124523,0
2012-02-08,11.271,11.317,11.258,11.317,95905,0
2012-02-09,11.317,11.317,11.271,11.317,124058,0
2012-02-10,11.304,11.311,11.238,11.311,132878,0
2012-02-13,11.361,11.385,11.304,11.361,109253,0
2012-02-14,11.332,11.361,11.221,11.273,194362,0
2012-02-15,11.296,11.325,11.253,11.325,145604,0
2012-02-16,11.296,11.319,11.199,11.207,138741,0
2012-02-17,11.246,11.281,11.193,11.281,182635,0
2012-02-21,11.304,11.332,11.26,11.26,105944,0
2012-02-22,11.296,11.296,11.207,11.246,94227,0
2012-02-23,11.273,11.319,11.214,11.253,138423,0
2012-02-24,11.264,11.376,11.258,11.376,73137,0
2012-02-27,11.37,11.413,11.353,11.413,177631,0
2012-02-28,11.418,11.418,11.345,11.361,100152,0
2012-02-29,11.386,11.42,11.353,11.353,132883,0
2012-03-01,11.405,11.436,11.361,11.436,166530,0
2012-03-02,11.459,11.459,11.376,11.376,145012,0
2012-03-05,11.411,11.425,11.344,11.359,112202,0
2012-03-06,11.383,11.383,11.344,11.344,95625,0
2012-03-07,11.383,11.411,11.308,11.308,97415,0
2012-03-08,11.323,11.417,11.316,11.417,132101,0
2012-03-09,11.383,11.443,11.376,11.411,81650,0
2012-03-12,11.468,11.468,11.443,11.468,89677,0
2012-03-13,11.508,11.536,11.39,11.468,196763,0
2012-03-14,11.45,11.45,11.244,11.285,182669,0
2012-03-15,11.271,11.279,10.971,10.986,421587,0
2012-03-16,10.979,10.979,10.714,10.744,394722,0
2012-03-19,10.737,10.894,10.551,10.839,360206,0
2012-03-20,10.894,10.992,10.831,10.871,265139,0
2012-03-21,10.937,10.966,10.839,10.919,190909,0
2012-03-22,10.945,11.012,10.928,10.979,152131,0
2012-03-23,11.01,11.047,10.965,11.041,150535,0
2012-03-26,11.042,11.042,10.856,10.911,189887,0
2012-03-27,10.928,10.979,10.847,10.979,163062,0
2012-03-28,11.035,11.102,11.006,11.085,136771,0
2012-03-29,11.035,11.111,11.019,11.07,165078,0
2012-03-30,11.125,11.125,11.059,11.059,161058,0
2012-04-02,11.094,11.156,11.085,11.111,124197,0
2012-04-03,11.101,11.162,11.092,11.133,69317,0
2012-04-04,11.143,11.172,11.143,11.165,71469,0
2012-04-05,11.157,11.179,11.137,11.165,57995,0
2012-04-09,11.182,11.293,11.182,11.285,73466,0
2012-04-10,11.293,11.316,11.235,11.316,111164,0
2012-04-11,11.33,11.338,11.264,11.293,48990,0
2012-04-12,11.33,11.338,11.285,11.338,68174,0
2012-04-13,11.323,11.352,11.264,11.308,94481,0
2012-04-16,11.338,11.338,11.278,11.316,76124,0
2012-04-17,11.327,11.334,11.274,11.306,83914,0
2012-04-18,11.285,11.368,11.285,11.359,92684,0
2012-04-19,11.323,11.397,11.316,11.376,95038,0
2012-04-20,11.401,11.44,11.348,11.44,97613,0
2012-04-23,11.468,11.522,11.411,11.516,91916,0
2012-04-24,11.516,11.516,11.468,11.485,72208,0
2012-04-25,11.494,11.5,11.411,11.425,183734,0
2012-04-26,11.488,11.494,11.459,11.485,144502,0
2012-04-27,11.431,11.474,11.415,11.431,96859,0
2012-04-30,11.446,11.504,11.438,11.504,109536,0
2012-05-01,11.526,11.564,11.514,11.564,140260,0
2012-05-02,11.574,11.605,11.537,11.596,115670,0
2012-05-03,11.603,11.632,11.526,11.626,77555,0
2012-05-04,11.632,11.69,11.603,11.69,83266,0
2012-05-07,11.743,11.805,11.648,11.75,128182,0
2012-05-08,11.728,11.757,11.664,11.757,106578,0
2012-05-09,11.818,11.825,11.743,11.799,137628,0
2012-05-10,11.842,11.842,11.781,11.818,94083,0
2012-05-11,11.856,11.856,11.79,11.842,87952,0
2012-05-14,11.89,11.897,11.773,11.773,88727,0
2012-05-15,11.781,11.805,11.75,11.79,62770,0
2012-05-16,11.812,11.849,11.781,11.849,87473,0
2012-05-17,11.865,11.897,11.728,11.773,39207,0
2012-05-18,11.834,11.849,11.805,11.849,72177,0
2012-05-21,11.912,11.924,11.856,11.883,75159,0
2012-05-22,11.865,11.883,11.722,11.79,72709,0
2012-05-23,11.805,11.89,11.765,11.883,83332,0
2012-05-24,11.856,11.865,11.705,11.757,180064,0
2012-05-25,11.79,11.79,11.71,11.722,82359,0
2012-05-29,11.757,11.812,11.75,11.75,83067,0
2012-05-30,11.805,11.805,11.715,11.715,67459,0
2012-05-31,11.735,11.825,11.704,11.721,195713,0
2012-06-01,11.749,11.764,11.697,11.71,94835,0
2012-06-04,11.743,11.757,11.698,11.757,59023,0
2012-06-05,11.779,11.823,11.74,11.77,61730,0
2012-06-06,11.803,11.84,11.74,11.755,89432,0
2012-06-07,11.811,11.823,11.694,11.748,97428,0
2012-06-08,11.799,11.842,11.773,11.842,85819,0
2012-06-11,11.856,11.89,11.818,11.865,89307,0
2012-06-12,11.897,11.897,11.672,11.672,79329,0
2012-06-13,11.79,11.842,11.757,11.818,103827,0
2012-06-14,11.883,11.883,11.764,11.79,96502,0
2012-06-15,11.805,11.834,11.681,11.818,121874,0
2012-06-18,11.818,11.918,11.818,11.912,104318,0
2012-06-19,11.905,11.953,11.897,11.924,108123,0
2012-06-20,11.924,11.97,11.924,11.932,76303,0
2012-06-21,11.961,11.961,11.912,11.953,125253,0
2012-06-22,11.975,11.983,11.937,11.975,141999,0
2012-06-25,11.97,12.006,11.932,11.932,55779,0
2012-06-26,11.97,11.991,11.89,11.912,134063,0
2012-06-27,11.97,11.984,11.918,11.924,66665,0
2012-06-28,11.953,12.022,11.912,11.938,138361,0
2012-06-29,11.938,11.984,11.932,11.97,123769,0
2012-07-02,12.022,12.061,11.984,12.047,125862,0
2012-07-03,12.082,12.082,11.997,12.014,96543,0
2012-07-05,12.038,12.067,11.996,12.06,74492,0
2012-07-06,12.021,12.14,12.021,12.053,114161,0
2012-07-09,12.134,12.169,12.111,12.169,140642,0
2012-07-10,12.111,12.264,12.111,12.176,155848,0
2012-07-11,12.149,12.149,12.081,12.088,180018,0
2012-07-12,12.149,12.149,11.917,11.932,163939,0
2012-07-13,11.96,12.004,11.922,11.989,147283,0
2012-07-16,11.937,11.996,11.937,11.975,110992,0
2012-07-17,11.996,12.004,11.951,11.996,93404,0
2012-07-18,12.004,12.081,11.996,12.081,93508,0
2012-07-19,12.046,12.21,11.996,12.21,161534,0
2012-07-20,12.201,12.256,12.119,12.24,192025,0
2012-07-23,12.111,12.264,12.088,12.134,119168,0
2012-07-24,12.193,12.256,12.163,12.233,123257,0
2012-07-25,12.201,12.327,12.14,12.201,224370,0
2012-07-26,12.176,12.327,12.169,12.32,94348,0
2012-07-27,12.351,12.489,12.295,12.335,136878,0
2012-07-30,12.381,12.413,12.249,12.287,96500,0
2012-07-31,12.343,12.351,12.249,12.32,135602,0
2012-08-01,12.367,12.475,12.21,12.358,112975,0
2012-08-02,12.367,12.388,12.313,12.388,102099,0
2012-08-03,12.463,12.463,12.287,12.376,85184,0
2012-08-06,12.428,12.444,12.335,12.444,101898,0
2012-08-07,12.489,12.517,12.233,12.305,211341,0
2012-08-08,12.351,12.42,12.313,12.42,160589,0
2012-08-09,12.428,12.463,12.227,12.335,130808,0
2012-08-10,12.358,12.388,12.28,12.351,137133,0
2012-08-13,12.327,12.327,12.2,12.232,112601,0
2012-08-14,12.357,12.375,12.271,12.319,80569,0
2012-08-15,12.388,12.436,12.335,12.412,180460,0
2012-08-16,12.436,12.546,12.436,12.509,117385,0
2012-08-17,12.509,12.533,12.428,12.453,151919,0
2012-08-20,12.453,12.489,12.428,12.489,90938,0
2012-08-21,12.483,12.483,12.285,12.298,168273,0
2012-08-22,12.342,12.419,12.167,12.263,164170,0
2012-08-23,12.279,12.444,12.279,12.412,102255,0
2012-08-24,12.444,12.509,12.412,12.509,82427,0
2012-08-27,12.428,12.453,12.304,12.335,122899,0
2012-08-28,12.388,12.444,12.327,12.444,80657,0
2012-08-29,12.489,12.546,12.444,12.546,117935,0
2012-08-30,12.509,12.539,12.396,12.517,142583,0
2012-08-31,12.462,12.489,12.298,12.38,135121,0
2012-09-04,12.453,12.453,12.312,12.357,89976,0
2012-09-05,12.444,12.444,12.351,12.403,62963,0
2012-09-06,12.436,12.489,12.38,12.444,91047,0
2012-09-07,12.412,12.444,12.312,12.38,90611,0
2012-09-10,12.396,12.412,12.366,12.396,46068,0
2012-09-11,12.403,12.509,12.403,12.502,55299,0
2012-09-12,12.545,12.545,12.418,12.436,102215,0
2012-09-13,12.474,12.545,12.436,12.482,69475,0
2012-09-14,12.524,12.524,12.482,12.508,54081,0
2012-09-17,12.436,12.474,12.34,12.34,181731,0
2012-09-18,12.333,12.387,12.302,12.318,107949,0
2012-09-19,12.318,12.373,12.318,12.318,71708,0
2012-09-20,12.356,12.411,12.325,12.333,100874,0
2012-09-21,12.418,12.461,12.402,12.411,77021,0
2012-09-24,12.452,12.474,12.411,12.411,86998,0
2012-09-25,12.474,12.489,12.402,12.489,123745,0
2012-09-26,12.508,12.538,12.495,12.532,65232,0
2012-09-27,12.538,12.538,12.474,12.502,81309,0
2012-09-28,12.502,12.568,12.495,12.568,102488,0
2012-10-01,12.624,12.624,12.568,12.584,114803,0
2012-10-02,12.584,12.593,12.538,12.545,136624,0
2012-10-03,12.562,12.593,12.489,12.538,141006,0
2012-10-04,12.576,12.576,12.502,12.568,131966,0
2012-10-05,12.568,12.624,12.524,12.624,128616,0
2012-10-08,12.601,12.624,12.545,12.624,80625,0
2012-10-09,12.593,12.617,12.482,12.495,115059,0
2012-10-10,12.538,12.538,12.443,12.508,170222,0
2012-10-11,12.576,12.616,12.545,12.583,104723,0
2012-10-12,12.609,12.686,12.609,12.686,131923,0
2012-10-15,12.723,12.73,12.664,12.664,116000,0
2012-10-16,12.664,12.723,12.664,12.723,119351,0
2012-10-17,12.716,12.852,12.694,12.852,157356,0
2012-10-18,12.916,12.923,12.76,12.846,87155,0
2012-10-19,12.852,12.99,12.83,12.891,107546,0
2012-10-22,12.891,12.96,12.846,12.931,91483,0
2012-10-23,12.976,12.976,12.891,12.976,80986,0
2012-10-24,13.029,13.058,12.815,12.852,268397,0
2012-10-25,12.868,12.923,12.737,12.752,142027,0
2012-10-26,12.807,12.807,12.686,12.716,146797,0
2012-10-31,12.73,12.767,12.616,12.655,197183,0
2012-11-01,12.752,12.775,12.655,12.71,158331,0
2012-11-02,12.716,12.716,12.624,12.694,124257,0
2012-11-05,12.616,12.616,12.537,12.568,120444,0
2012-11-06,12.639,12.655,12.568,12.583,152168,0
2012-11-07,12.568,12.775,12.568,12.71,206103,0
2012-11-08,12.784,12.875,12.76,12.798,157010,0
2012-11-09,12.815,14.099,12.815,13.087,538026,0
2012-11-12,13.121,13.22,13.096,13.22,119741,0
2012-11-13,13.212,13.212,13.064,13.15,111808,0
2012-11-14,13.15,13.167,13.013,13.119,104859,0
2012-11-15,13.048,13.094,12.944,13.086,169529,0
2012-11-16,13.086,13.52,13.035,13.358,165966,0
2012-11-19,13.435,13.456,13.294,13.363,115737,0
2012-11-20,13.42,13.42,13.25,13.327,110439,0
2012-11-21,13.406,13.427,13.294,13.318,102267,0
2012-11-23,13.42,13.42,13.25,13.301,90154,0
2012-11-26,13.351,13.351,13.167,13.233,77351,0
2012-11-27,13.335,13.38,13.25,13.358,101975,0
2012-11-28,13.212,13.51,13.212,13.456,131971,0
2012-11-29,13.526,13.635,13.427,13.479,172021,0
2012-11-30,13.547,13.547,13.414,13.52,142217,0
2012-12-03,13.463,13.51,13.203,13.286,185849,0
2012-12-04,13.219,13.327,13.196,13.227,143107,0
2012-12-05,13.25,13.363,13.183,13.358,120820,0
2012-12-06,13.278,13.278,13.013,13.027,293020,0
2012-12-07,13.013,13.127,12.973,12.973,272799,0
2012-12-10,12.973,13.057,12.866,12.88,177959,0
2012-12-11,12.888,13.094,12.888,13.086,77421,0
2012-12-12,13.104,13.104,12.952,12.966,100809,0
2012-12-13,12.913,12.966,12.75,12.913,123156,0
2012-12-14,12.828,12.905,12.828,12.873,120597,0
2012-12-17,12.796,12.796,12.404,12.504,237457,0
2012-12-18,12.498,12.566,12.388,12.491,239817,0
2012-12-19,12.47,12.588,12.47,12.588,123590,0
2012-12-20,12.626,12.699,12.605,12.682,171113,0
2012-12-21,12.652,12.804,12.549,12.721,148763,0
2012-12-24,12.66,12.669,12.556,12.644,72482,0
2012-12-26,12.534,12.621,12.47,12.526,125140,0
2012-12-27,12.526,12.541,12.455,12.512,105020,0
2012-12-28,12.437,12.504,12.375,12.485,154245,0
2012-12-31,12.445,12.556,12.445,12.541,111879,0
2013-01-02,12.52,12.812,12.52,12.812,95017,0
2013-01-03,12.75,12.937,12.75,12.929,92617,0
2013-01-04,12.958,13.042,12.944,12.966,50999,0
2013-01-07,12.913,13.112,12.913,13.064,110671,0
2013-01-08,13.064,13.112,13.035,13.086,60074,0
2013-01-09,13.086,13.119,13.057,13.086,77640,0
2013-01-10,12.996,13.104,12.973,13.072,114261,0
2013-01-11,13.144,13.144,13.047,13.127,95192,0
2013-01-14,13.063,13.118,13.063,13.078,56791,0
2013-01-15,13.103,13.103,12.964,13.103,56466,0
2013-01-16,13.056,13.056,12.928,12.951,136660,0
2013-01-17,12.978,13.018,12.951,12.951,84268,0
2013-01-18,13.078,13.078,12.978,12.978,101749,0
2013-01-22,12.986,12.995,12.928,12.986,62021,0
2013-01-23,13.018,13.118,13.011,13.103,60421,0
2013-01-24,13.103,13.176,13.103,13.176,73092,0
2013-01-25,13.203,13.203,13.103,13.127,52304,0
2013-01-28,13.118,13.158,12.92,12.928,100349,0
2013-01-29,12.871,12.92,12.788,12.801,160804,0
2013-01-30,12.801,12.841,12.755,12.794,68701,0
2013-01-31,12.778,12.833,12.755,12.833,67249,0
2013-02-01,12.841,12.928,12.794,12.809,122272,0
2013-02-04,12.879,12.879,12.762,12.809,112090,0
2013-02-05,12.819,12.819,12.755,12.788,79186,0
2013-02-06,12.788,12.833,12.778,12.801,123173,0
2013-02-07,12.864,12.903,12.841,12.871,52876,0
2013-02-08,12.849,12.957,12.833,12.841,89326,0
2013-02-11,12.871,12.879,12.77,12.809,94893,0
2013-02-12,12.788,12.833,12.778,12.833,85247,0
2013-02-13,12.871,12.871,12.794,12.848,125850,0
2013-02-14,12.8,12.8,12.687,12.777,115432,0
2013-02-15,12.769,12.786,12.639,12.786,92192,0
2013-02-19,12.786,12.92,12.754,12.92,100276,0
2013-02-20,12.895,12.964,12.818,12.964,133951,0
2013-02-21,12.935,13.047,12.928,13.047,119079,0
2013-02-22,13.078,13.094,12.973,13.078,83343,0
2013-02-25,13.112,13.137,13.047,13.047,57731,0
2013-02-26,13.072,13.127,13.047,13.094,75606,0
2013-02-27,13.127,13.177,13.056,13.159,71765,0
2013-02-28,13.159,13.177,13.047,13.127,64306,0
2013-03-01,13.159,13.167,12.911,12.942,121490,0
2013-03-04,12.902,12.995,12.879,12.995,109885,0
2013-03-05,13.027,13.027,12.871,12.871,92114,0
2013-03-06,12.911,13.047,12.879,13.041,89598,0
2013-03-07,13.047,13.047,12.973,12.978,81474,0
2013-03-08,12.986,13.011,12.886,12.92,112709,0
2013-03-11,12.978,12.978,12.754,12.786,119180,0
2013-03-12,12.825,12.863,12.747,12.825,109341,0
2013-03-13,12.862,12.862,12.637,12.73,125605,0
2013-03-14,12.662,12.662,12.316,12.355,246862,0
2013-03-15,12.3,12.3,11.849,12.07,432945,0
2013-03-18,12.07,12.289,12.022,12.281,153442,0
2013-03-19,12.274,12.363,12.227,12.363,141316,0
2013-03-20,12.419,12.504,12.372,12.504,152067,0
2013-03-21,12.511,12.534,12.363,12.484,243525,0
2013-03-22,12.444,12.47,12.419,12.436,44688,0
2013-03-25,12.484,12.498,12.281,12.372,198602,0
2013-03-26,12.363,12.411,12.25,12.379,100223,0
2013-03-27,12.323,12.394,12.295,12.372,122540,0
2013-03-28,12.427,12.504,12.372,12.504,100767,0
2013-04-01,12.566,12.566,12.427,12.453,57994,0
2013-04-02,12.463,12.47,12.379,12.427,101560,0
2013-04-03,12.387,12.387,12.25,12.25,138767,0
2013-04-04,12.219,12.295,12.209,12.25,147379,0
2013-04-05,12.316,12.444,12.266,12.411,79464,0
2013-04-08,12.419,12.419,12.331,12.363,82147,0
2013-04-09,12.387,12.444,12.379,12.402,81246,0
2013-04-10,12.427,12.453,12.372,12.453,105040,0
2013-04-11,12.462,12.462,12.386,12.418,93231,0
2013-04-12,12.475,12.503,12.393,12.483,90425,0
2013-04-15,12.469,12.475,12.401,12.443,52822,0
2013-04-16,12.426,12.462,12.378,12.418,86907,0
2013-04-17,12.452,12.489,12.401,12.452,61771,0
2013-04-18,12.475,12.475,12.393,12.462,62420,0
2013-04-19,12.443,12.489,12.436,12.469,84034,0
2013-04-22,12.497,12.511,12.418,12.443,74094,0
2013-04-23,12.497,12.534,12.475,12.497,70460,0
2013-04-24,12.475,12.503,12.393,12.469,83691,0
2013-04-25,12.452,12.526,12.41,12.443,55999,0
2013-04-26,12.503,12.549,12.497,12.519,120432,0
2013-04-29,12.511,12.627,12.503,12.581,88842,0
2013-04-30,12.623,12.627,12.489,12.566,67864,0
2013-05-01,12.599,12.686,12.566,12.606,108787,0
2013-05-02,12.637,12.686,12.589,12.662,63402,0
2013-05-03,12.606,12.672,12.549,12.589,84719,0
2013-05-06,12.623,12.679,12.599,12.646,92675,0
2013-05-07,12.646,12.8,12.623,12.794,165148,0
2013-05-08,12.794,12.794,12.679,12.71,83737,0
2013-05-09,12.662,12.686,12.615,12.623,76064,0
2013-05-10,12.606,12.693,12.606,12.686,71997,0
2013-05-13,12.715,12.715,12.547,12.555,136752,0
2013-05-14,12.525,12.622,12.488,12.502,127603,0
2013-05-15,12.525,12.525,12.398,12.398,156837,0
2013-05-16,12.459,12.482,12.398,12.442,78471,0
2013-05-17,12.433,12.469,12.391,12.425,61159,0
2013-05-20,12.416,12.525,12.391,12.517,66311,0
2013-05-21,12.473,12.517,12.378,12.495,89583,0
2013-05-22,12.502,12.525,12.488,12.509,102036,0
2013-05-23,12.495,12.54,12.408,12.502,90821,0
2013-05-24,12.425,12.459,12.378,12.383,80093,0
2013-05-28,12.383,12.383,12.235,12.277,111557,0
2013-05-29,12.244,12.254,12.041,12.078,249153,0
2013-05-30,12.064,12.134,11.99,12.006,171170,0
2013-05-31,11.996,12.031,11.653,11.731,444181,0
2013-06-03,11.581,11.681,11.378,11.622,609809,0
2013-06-04,11.581,11.698,11.478,11.671,343714,0
2013-06-05,11.681,11.893,11.671,11.876,179972,0
2013-06-06,11.818,12.064,11.786,11.968,201679,0
2013-06-07,11.975,12.072,11.893,12.014,166437,0
2013-06-10,12.006,12.006,11.833,11.914,225643,0
2013-06-11,11.824,11.857,11.723,11.752,246080,0
2013-06-12,11.711,11.77,11.489,11.494,241303,0
2013-06-13,11.442,11.525,11.394,11.478,260736,0
2013-06-14,11.503,11.69,11.486,11.672,211593,0
2013-06-17,11.663,11.672,11.512,11.518,219096,0
2013-06-18,11.468,11.512,11.36,11.486,206558,0
2013-06-19,11.468,11.533,11.36,11.37,160081,0
2013-06-20,11.323,11.338,11.101,11.18,350336,0
2013-06-21,11.143,11.173,10.984,11.101,250401,0
2013-06-24,10.912,10.94,10.665,10.772,393140,0
2013-06-25,10.762,10.954,10.631,10.869,282355,0
2013-06-26,10.886,11.252,10.869,11.244,260096,0
2013-06-27,11.29,11.478,11.244,11.45,129854,0
2013-06-28,11.415,11.518,11.29,11.486,115761,0
2013-07-01,11.486,11.607,11.442,11.468,170282,0
2013-07-02,11.415,11.459,11.307,11.315,152033,0
2013-07-03,11.143,11.21,11.082,11.158,114583,0
2013-07-05,11.082,11.082,10.894,10.977,126096,0
2013-07-08,10.999,11.058,10.912,10.921,186643,0
2013-07-09,10.886,10.963,10.82,10.912,180969,0
2013-07-10,10.869,10.869,10.732,10.772,181581,0
2013-07-11,10.816,11.069,10.809,11.069,252744,0
2013-07-12,11.04,11.095,10.956,11.04,137818,0
2013-07-15,11.008,11.008,10.871,10.879,136531,0
2013-07-16,10.933,10.933,10.809,10.837,158642,0
2013-07-17,10.837,11.04,10.809,10.987,279763,0
2013-07-18,10.956,11.032,10.862,10.879,187793,0
2013-07-19,10.821,10.862,10.708,10.726,237899,0
2013-07-22,10.665,10.681,10.507,10.55,410905,0
2013-07-23,10.565,10.681,10.485,10.665,195461,0
2013-07-24,10.589,10.589,10.466,10.542,219464,0
2013-07-25,10.507,10.507,10.397,10.458,222360,0
2013-07-26,10.476,10.542,10.442,10.494,208946,0
2013-07-29,10.437,10.589,10.437,10.556,161797,0
2013-07-30,10.516,10.542,10.458,10.542,161802,0
2013-07-31,10.494,10.581,10.405,10.573,165958,0
2013-08-01,10.573,10.604,10.494,10.507,172377,0
2013-08-02,10.5,10.565,10.458,10.516,190934,0
2013-08-05,10.485,10.485,10.358,10.367,214188,0
2013-08-06,10.349,10.414,10.317,10.374,186370,0
2013-08-07,10.342,10.458,10.326,10.458,114521,0
2013-08-08,10.451,10.451,10.334,10.374,135184,0
2013-08-09,10.397,10.397,10.334,10.374,112227,0
2013-08-12,10.388,10.437,10.374,10.397,123433,0
2013-08-13,10.407,10.415,10.253,10.276,265296,0
2013-08-14,10.241,10.309,10.241,10.268,212128,0
2013-08-15,10.232,10.249,10.144,10.249,204152,0
2013-08-16,10.183,10.191,10.084,10.151,156120,0
2013-08-19,10.134,10.268,10.084,10.225,284324,0
2013-08-20,10.201,10.437,10.183,10.437,188045,0
2013-08-21,10.415,10.444,10.389,10.431,120419,0
2013-08-22,10.437,10.598,10.382,10.598,101831,0
2013-08-23,10.552,10.627,10.495,10.605,181321,0
2013-08-26,10.552,10.652,10.536,10.627,170885,0
2013-08-27,10.559,10.598,10.518,10.592,188762,0
2013-08-28,10.592,10.62,10.545,10.598,51571,0
2013-08-29,10.527,10.536,10.422,10.459,180064,0
2013-08-30,10.508,10.508,10.422,10.459,118511,0
2013-09-03,10.455,10.471,10.345,10.433,161503,0
2013-09-04,10.439,10.497,10.361,10.497,99241,0
2013-09-05,10.455,10.462,10.361,10.37,140026,0
2013-09-06,10.433,10.447,10.311,10.401,156690,0
2013-09-09,10.407,10.495,10.368,10.478,121029,0
2013-09-10,10.481,10.481,10.311,10.376,212263,0
2013-09-11,10.359,10.359,10.241,10.261,254246,0
2013-09-12,10.32,10.37,10.254,10.254,160110,0
2013-09-13,10.254,10.353,10.233,10.277,167441,0
2013-09-16,10.345,10.489,10.336,10.447,198817,0
2013-09-17,10.455,10.616,10.439,10.608,235929,0
2013-09-18,10.647,11.025,10.594,10.98,232383,0
2013-09-19,11.034,11.034,10.862,10.967,147658,0
2013-09-20,10.916,10.972,10.855,10.943,101429,0
2013-09-23,10.934,11.042,10.934,10.98,155406,0
2013-09-24,10.972,11.055,10.924,11.042,116276,0
2013-09-25,11.042,11.08,11.016,11.055,75241,0
2013-09-26,11.055,11.179,11.025,11.117,169321,0
2013-09-27,11.08,11.08,10.967,10.995,109061,0
2013-09-30,10.972,10.98,10.897,10.934,70271,0
2013-10-01,10.958,10.958,10.862,10.871,69699,0
2013-10-02,10.815,11.048,10.815,11.003,200359,0
2013-10-03,10.967,10.972,10.879,10.897,103872,0
2013-10-04,10.845,10.934,10.815,10.821,113459,0
2013-10-07,10.809,10.821,10.724,10.763,143102,0
2013-10-08,10.724,10.772,10.707,10.732,72770,0
2013-10-09,10.707,10.798,10.697,10.78,63333,0
2013-10-10,10.805,10.809,10.732,10.763,153021,0
2013-10-11,10.725,10.743,10.648,10.688,182046,0
2013-10-14,10.655,10.725,10.638,10.664,161452,0
2013-10-15,10.623,10.743,10.595,10.733,323159,0
2013-10-16,10.698,10.782,10.688,10.755,88654,0
2013-10-17,10.764,10.975,10.764,10.968,212250,0
2013-10-18,10.975,11.028,10.891,10.961,107887,0
2013-10-21,10.99,10.99,10.873,10.918,114843,0
2013-10-22,10.937,11.036,10.937,11.019,109176,0
2013-10-23,11.012,11.137,11.012,11.092,91285,0
2013-10-24,11.145,11.182,11.05,11.16,144865,0
2013-10-25,11.129,11.248,11.129,11.231,122328,0
2013-10-28,11.231,11.312,11.231,11.312,130857,0
2013-10-29,11.321,11.321,11.222,11.24,133424,0
2013-10-30,11.271,11.271,11.092,11.191,177498,0
2013-10-31,11.191,11.191,11.092,11.16,101681,0
2013-11-01,11.191,11.191,11.036,11.036,104071,0
2013-11-04,11.028,11.092,10.881,10.881,136175,0
2013-11-05,10.823,10.975,10.823,10.918,206038,0
2013-11-06,10.891,10.891,10.847,10.857,140236,0
2013-11-07,10.9,11.05,10.838,11.005,183824,0
2013-11-08,11.005,11.005,10.772,10.865,124190,0
2013-11-11,10.838,10.865,10.772,10.772,68501,0
2013-11-12,10.733,10.809,10.638,10.68,201042,0
2013-11-13,10.665,10.718,10.639,10.671,108387,0
2013-11-14,10.681,10.735,10.657,10.681,158404,0
2013-11-15,10.671,10.735,10.649,10.7,145882,0
2013-11-18,10.709,10.757,10.7,10.757,171435,0
2013-11-19,10.735,10.766,10.681,10.69,170886,0
2013-11-20,10.735,10.735,10.649,10.657,175376,0
2013-11-21,10.649,10.7,10.617,10.625,133103,0
2013-11-22,10.657,10.657,10.602,10.609,112308,0
2013-11-25,10.657,10.69,10.587,10.681,158888,0
2013-11-26,10.7,10.7,10.639,10.681,169586,0
2013-11-27,10.657,10.657,10.602,10.602,152991,0
2013-11-29,10.609,10.609,10.587,10.595,44897,0
2013-12-02,10.571,10.639,10.555,10.639,254302,0
2013-12-03,10.631,10.665,10.562,10.665,172244,0
2013-12-04,10.631,10.657,10.587,10.657,115914,0
2013-12-05,10.609,10.609,10.471,10.511,201351,0
2013-12-06,10.462,10.547,10.446,10.547,250625,0
2013-12-09,10.521,10.555,10.504,10.504,189073,0
2013-12-10,10.511,10.665,10.511,10.665,214972,0
2013-12-11,10.625,10.665,10.563,10.64,199656,0
2013-12-12,10.588,10.65,10.563,10.588,187586,0
2013-12-13,10.632,10.665,10.563,10.625,233285,0
2013-12-16,10.632,10.65,10.588,10.618,178183,0
2013-12-17,10.683,10.776,10.65,10.776,274019,0
2013-12-18,10.776,10.852,10.759,10.819,288806,0
2013-12-19,10.807,11.016,10.785,11.004,215953,0
2013-12-20,10.949,11.004,10.942,10.972,275313,0
2013-12-23,10.972,11.119,10.972,11.064,170733,0
2013-12-24,11.057,11.081,10.972,11.004,94733,0
2013-12-26,10.972,11.016,10.914,10.914,162606,0
2013-12-27,10.933,10.933,10.795,10.813,310011,0
2013-12-30,10.807,10.852,10.737,10.813,292430,0
2013-12-31,10.813,10.835,10.785,10.794,226141,0
2014-01-02,10.785,10.835,10.737,10.835,196892,0
2014-01-03,10.843,10.923,10.807,10.878,324285,0
2014-01-06,10.887,11.026,10.878,11.026,202728,0
2014-01-07,11.048,11.073,10.949,10.996,224951,0
2014-01-08,10.958,11.026,10.869,11.026,110635,0
2014-01-09,11.042,11.064,11.004,11.016,159588,0
2014-01-10,11.048,11.152,11.034,11.073,132967,0
2014-01-13,11.137,11.146,11.083,11.137,125960,0
2014-01-14,11.111,11.146,11.066,11.074,152910,0
2014-01-15,11.035,11.093,11.035,11.049,124077,0
2014-01-16,11.074,11.121,11.043,11.074,105653,0
2014-01-17,11.121,11.234,11.111,11.154,162314,0
2014-01-21,11.192,11.234,11.137,11.162,125212,0
2014-01-22,11.154,11.184,11.13,11.162,99785,0
2014-01-23,11.184,11.273,11.184,11.199,184307,0
2014-01-24,11.208,11.234,11.154,11.17,175937,0
2014-01-27,11.192,11.199,11.137,11.137,154620,0
2014-01-28,11.192,11.208,11.137,11.208,177408,0
2014-01-29,11.243,11.243,11.184,11.199,156968,0
2014-01-30,11.252,11.258,11.199,11.243,178232,0
2014-01-31,11.243,11.3,11.234,11.273,94657,0
2014-02-03,11.324,11.355,11.265,11.316,99976,0
2014-02-04,11.308,11.324,11.216,11.216,90743,0
2014-02-05,11.258,11.258,11.146,11.192,128752,0
2014-02-06,11.17,11.216,11.162,11.17,141836,0
2014-02-07,11.177,11.282,11.177,11.282,53736,0
2014-02-10,11.324,11.339,11.282,11.316,107191,0
2014-02-11,11.355,11.364,11.316,11.316,147145,0
2014-02-12,11.341,11.356,11.274,11.325,131524,0
2014-02-13,11.325,11.414,11.283,11.391,193504,0
2014-02-14,11.383,11.441,11.325,11.414,156910,0
2014-02-18,11.441,11.441,11.356,11.383,107306,0
2014-02-19,11.399,11.432,11.366,11.399,82287,0
2014-02-20,11.391,11.479,11.391,11.469,122764,0
2014-02-21,11.469,11.497,11.459,11.486,90843,0
2014-02-24,11.469,11.506,11.45,11.49,86821,0
2014-02-25,11.479,11.522,11.422,11.515,93237,0
2014-02-26,11.486,11.571,11.486,11.562,140441,0
2014-02-27,11.595,11.622,11.562,11.605,72269,0
2014-02-28,11.595,11.595,11.538,11.562,139552,0
2014-03-03,11.579,11.63,11.562,11.571,136431,0
2014-03-04,11.571,11.638,11.547,11.562,202568,0
2014-03-05,11.571,11.614,11.538,11.555,118194,0
2014-03-06,11.555,11.555,11.45,11.469,130973,0
2014-03-07,11.414,11.441,11.333,11.356,119878,0
2014-03-10,11.334,11.45,11.334,11.356,95816,0
2014-03-11,11.348,11.45,11.348,11.431,108699,0
2014-03-12,11.423,11.549,11.423,11.508,90782,0
2014-03-13,11.508,11.564,11.498,11.539,92571,0
2014-03-14,11.573,11.588,11.508,11.522,77327,0
2014-03-17,11.539,11.564,11.522,11.531,69857,0
2014-03-18,11.522,11.556,11.508,11.539,104046,0
2014-03-19,11.531,11.581,11.461,11.461,144979,0
2014-03-20,11.423,11.423,11.334,11.407,131160,0
2014-03-21,11.423,11.481,11.407,11.471,88404,0
2014-03-24,11.492,11.508,11.461,11.488,61039,0
2014-03-25,11.508,11.516,11.443,11.488,125541,0
2014-03-26,11.481,11.531,11.471,11.508,160414,0
2014-03-27,11.516,11.573,11.508,11.564,94300,0
2014-03-28,11.581,11.581,11.539,11.564,91365,0
2014-03-31,11.564,11.564,11.522,11.539,99125,0
2014-04-01,11.539,11.573,11.498,11.573,98006,0
2014-04-02,11.549,11.573,11.516,11.516,155657,0
2014-04-03,11.522,11.556,11.522,11.539,115719,0
2014-04-04,11.556,11.608,11.539,11.608,93114,0
2014-04-07,11.608,11.608,11.581,11.598,121927,0
2014-04-08,11.598,11.641,11.598,11.631,92645,0
2014-04-09,11.649,11.667,11.598,11.617,91020,0
2014-04-10,11.667,11.686,11.631,11.649,121614,0
2014-04-11,11.625,11.717,11.625,11.679,134834,0
2014-04-14,11.659,11.688,11.582,11.589,116569,0
2014-04-15,11.625,11.697,11.589,11.688,97082,0
2014-04-16,11.731,11.755,11.659,11.755,114044,0
2014-04-17,11.792,11.801,11.731,11.773,100224,0
2014-04-21,11.773,11.833,11.773,11.792,67042,0
2014-04-22,11.817,11.878,11.817,11.858,118810,0
2014-04-23,11.858,11.957,11.858,11.933,78402,0
2014-04-24,11.933,11.966,11.918,11.947,44647,0
2014-04-25,11.957,12.035,11.957,12.017,56518,0
2014-04-28,12.044,12.052,11.998,12.017,78505,0
2014-04-29,11.991,12.008,11.957,11.957,61454,0
2014-04-30,12.008,12.017,11.957,11.983,64009,0
2014-05-01,12.025,12.075,11.991,12.052,82908,0
2014-05-02,12.017,12.068,11.983,12.052,101896,0
2014-05-05,12.052,12.052,12.035,12.044,70525,0
2014-05-06,12.052,12.116,12.044,12.116,104241,0
2014-05-07,12.141,12.141,12.084,12.108,53704,0
2014-05-08,12.1,12.141,12.084,12.092,49130,0
2014-05-09,12.084,12.151,12.075,12.134,109114,0
2014-05-12,12.126,12.172,12.116,12.157,89205,0
2014-05-13,12.159,12.159,12.101,12.117,160692,0
2014-05-14,12.134,12.152,12.109,12.109,102455,0
2014-05-15,12.152,12.174,12.117,12.152,134539,0
2014-05-16,12.174,12.192,12.152,12.166,82620,0
2014-05-19,12.211,12.211,12.127,12.166,113393,0
2014-05-20,12.174,12.192,12.142,12.183,78130,0
2014-05-21,12.192,12.228,12.166,12.166,112267,0
2014-05-22,12.201,12.235,12.142,12.142,132875,0
2014-05-23,12.159,12.174,12.134,12.152,124884,0
2014-05-27,12.152,12.183,12.134,12.166,104286,0
2014-05-28,12.211,12.228,12.192,12.228,135321,0
2014-05-29,12.262,12.262,12.174,12.192,88231,0
2014-05-30,12.142,12.166,12.093,12.093,175959,0
2014-06-02,12.127,12.127,12.018,12.018,157134,0
2014-06-03,12.026,12.061,11.975,11.992,317343,0
2014-06-04,11.966,11.983,11.911,11.911,183035,0
2014-06-05,11.925,11.957,11.888,11.918,199071,0
2014-06-06,11.975,12.009,11.933,11.947,134114,0
2014-06-09,11.947,12.061,11.947,12.026,146839,0
2014-06-10,12.061,12.061,11.975,11.999,182098,0
2014-06-11,12.036,12.036,11.975,12.018,85170,0
2014-06-12,12.019,12.047,11.967,12.038,113994,0
2014-06-13,12.01,12.019,11.967,11.984,97640,0
2014-06-16,12,12,11.941,11.941,77076,0
2014-06-17,11.948,11.948,11.842,11.859,158250,0
2014-06-18,11.912,11.919,11.842,11.889,108189,0
2014-06-19,11.912,11.926,11.869,11.889,138985,0
2014-06-20,11.919,11.926,11.859,11.919,84222,0
2014-06-23,11.948,11.984,11.933,11.984,103217,0
2014-06-24,12,12.01,11.976,12.01,62145,0
2014-06-25,12.055,12.055,12,12,45693,0
2014-06-26,12.055,12.055,12.019,12.055,68407,0
2014-06-27,12.086,12.086,12.047,12.071,37839,0
2014-06-30,12.063,12.078,12.038,12.055,56491,0
2014-07-01,12.055,12.078,12,12.01,93800,0
2014-07-02,11.992,12.019,11.912,11.941,169306,0
2014-07-03,11.912,11.919,11.842,11.879,109262,0
2014-07-07,11.879,11.926,11.85,11.912,78981,0
2014-07-08,11.958,11.967,11.933,11.933,92361,0
2014-07-09,11.926,11.933,11.879,11.926,84500,0
2014-07-10,11.967,11.976,11.919,11.919,135262,0
2014-07-11,11.978,11.986,11.934,11.96,106267,0
2014-07-14,12.011,12.011,11.905,11.912,104339,0
2014-07-15,11.934,11.941,11.86,11.86,108205,0
2014-07-16,11.87,11.89,11.87,11.88,92123,0
2014-07-17,11.89,11.92,11.88,11.89,127600,0
2014-07-18,11.912,11.92,11.89,11.897,77995,0
2014-07-21,11.934,11.96,11.905,11.934,113793,0
2014-07-22,11.978,11.978,11.92,11.969,55447,0
2014-07-23,12.002,12.011,11.978,12.011,82364,0
2014-07-24,12.002,12.002,11.96,11.986,76449,0
2014-07-25,11.986,12.04,11.986,12.002,72538,0
2014-07-28,11.994,12.03,11.969,11.969,129629,0
2014-07-29,12.021,12.021,11.978,11.986,96066,0
2014-07-30,11.986,11.986,11.89,11.89,143543,0
2014-07-31,11.843,11.928,11.843,11.88,143957,0
2014-08-01,11.87,11.92,11.86,11.87,167897,0
2014-08-04,11.87,11.88,11.824,11.843,119927,0
2014-08-05,11.87,11.88,11.824,11.87,113160,0
2014-08-06,11.905,11.92,11.88,11.905,147142,0
2014-08-07,11.912,11.986,11.905,11.986,84413,0
2014-08-08,11.986,12.048,11.986,12.048,68195,0
2014-08-11,12.056,12.056,12.021,12.04,66698,0
2014-08-12,12.056,12.064,12.002,12.064,84037,0
2014-08-13,12.066,12.066,12.022,12.022,83065,0
2014-08-14,12.09,12.09,12.003,12.031,84240,0
2014-08-15,12.041,12.066,12.031,12.049,76797,0
2014-08-18,11.961,12.012,11.961,11.97,224124,0
2014-08-19,12.003,12.081,12.003,12.081,134594,0
2014-08-20,12.066,12.099,12.049,12.049,60877,0
2014-08-21,12.081,12.107,12.072,12.081,98001,0
2014-08-22,12.081,12.107,12.049,12.107,62270,0
2014-08-25,12.081,12.139,12.072,12.09,129336,0
2014-08-26,12.124,12.133,12.099,12.115,135870,0
2014-08-27,12.149,12.149,12.124,12.139,79722,0
2014-08-28,12.139,12.172,12.133,12.149,118341,0
2014-08-29,12.157,12.172,12.124,12.133,125263,0
2014-09-02,12.139,12.149,12.099,12.099,125950,0
2014-09-03,12.133,12.19,12.124,12.172,119155,0
2014-09-04,12.149,12.164,12.115,12.133,117696,0
2014-09-05,12.157,12.181,12.139,12.157,80270,0
2014-09-08,12.181,12.19,12.157,12.164,43034,0
2014-09-09,12.157,12.19,12.133,12.19,67349,0
2014-09-10,12.172,12.172,12.139,12.164,127648,0
2014-09-11,12.173,12.192,12.157,12.192,53158,0
2014-09-12,12.157,12.166,12.091,12.107,109602,0
2014-09-15,12.133,12.14,12.066,12.091,114460,0
2014-09-16,12.073,12.073,12.042,12.05,61110,0
2014-09-17,12.05,12.082,12.05,12.05,103894,0
2014-09-18,12.022,12.099,12.022,12.099,35279,0
2014-09-19,12.14,12.15,12.091,12.133,57874,0
2014-09-22,12.157,12.157,12.073,12.107,48756,0
2014-09-23,12.125,12.133,12.057,12.091,57566,0
2014-09-24,12.107,12.157,12.091,12.107,130347,0
2014-09-25,12.15,12.157,12.107,12.115,70521,0
2014-09-26,12.107,12.133,12.091,12.091,77452,0
2014-09-29,12.099,12.14,12.073,12.091,57043,0
2014-09-30,12.099,12.166,12.091,12.157,73279,0
2014-10-01,12.183,12.281,12.157,12.221,139161,0
2014-10-02,12.246,12.264,12.183,12.183,108497,0
2014-10-03,12.183,12.192,12.166,12.173,81044,0
2014-10-06,12.211,12.236,12.201,12.211,78017,0
2014-10-07,12.201,12.255,12.201,12.221,90531,0
2014-10-08,12.221,12.31,12.221,12.296,87604,0
2014-10-09,12.289,12.318,12.246,12.255,93921,0
2014-10-10,12.295,12.3,12.18,12.208,85372,0
2014-10-13,12.235,12.235,12.138,12.147,96338,0
2014-10-14,12.147,12.18,12.106,12.106,180392,0
2014-10-15,12.147,12.227,12.113,12.227,168408,0
2014-10-16,12.243,12.262,12.208,12.227,82346,0
2014-10-17,12.271,12.3,12.218,12.218,78755,0
2014-10-20,12.227,12.271,12.189,12.262,104888,0
2014-10-21,12.28,12.295,12.227,12.295,78414,0
2014-10-22,12.287,12.343,12.271,12.343,103402,0
2014-10-23,12.353,12.353,12.287,12.287,78755,0
2014-10-24,12.271,12.308,12.253,12.262,99043,0
2014-10-27,12.287,12.3,12.28,12.295,78914,0
2014-10-28,12.3,12.335,12.287,12.317,118000,0
2014-10-29,12.325,12.335,12.3,12.317,70716,0
2014-10-30,12.325,12.325,12.262,12.262,56427,0
2014-10-31,12.262,12.262,12.235,12.262,80744,0
2014-11-03,12.28,12.287,12.235,12.235,81221,0
2014-11-04,12.235,12.3,12.235,12.3,47368,0
2014-11-05,12.295,12.361,12.262,12.361,110751,0
2014-11-06,12.353,12.353,12.317,12.317,94554,0
2014-11-07,12.343,12.361,12.308,12.343,64815,0
2014-11-10,12.317,12.353,12.308,12.325,42105,0
2014-11-11,12.343,12.442,12.343,12.442,86465,0
2014-11-12,12.439,12.449,12.401,12.449,59018,0
2014-11-13,12.42,12.42,12.322,12.35,81288,0
2014-11-14,12.298,12.332,12.298,12.298,45607,0
2014-11-17,12.306,12.322,12.277,12.285,63611,0
2014-11-18,12.306,12.341,12.306,12.341,52559,0
2014-11-19,12.341,12.368,12.332,12.35,37599,0
2014-11-20,12.384,12.401,12.341,12.341,48941,0
2014-11-21,12.384,12.392,12.285,12.285,78004,0
2014-11-24,12.298,12.298,12.239,12.285,75777,0
2014-11-25,12.285,12.358,12.277,12.358,108349,0
2014-11-26,12.368,12.42,12.341,12.392,112369,0
2014-11-28,12.449,12.449,12.384,12.392,75298,0
2014-12-01,12.42,12.449,12.35,12.35,90878,0
2014-12-02,12.378,12.411,12.35,12.358,136712,0
2014-12-03,12.368,12.439,12.368,12.401,138475,0
2014-12-04,12.449,12.483,12.411,12.439,95970,0
2014-12-05,12.459,12.565,12.411,12.49,142354,0
2014-12-08,12.459,12.498,12.429,12.474,96532,0
2014-12-09,12.498,12.515,12.469,12.469,116998,0
2014-12-10,12.496,12.553,12.482,12.53,157108,0
2014-12-11,12.537,12.537,12.473,12.473,65862,0
2014-12-12,12.482,12.482,12.446,12.456,95930,0
2014-12-15,12.426,12.513,12.426,12.513,129442,0
2014-12-16,12.456,12.6,12.456,12.6,125272,0
2014-12-17,12.6,12.608,12.545,12.572,108440,0
2014-12-18,12.59,12.617,12.545,12.608,67301,0
2014-12-19,12.625,12.625,12.563,12.572,105658,0
2014-12-22,12.6,12.634,12.563,12.563,71292,0
2014-12-23,12.608,12.644,12.522,12.537,82839,0
2014-12-24,12.513,12.545,12.473,12.473,67275,0
2014-12-26,12.482,12.522,12.482,12.513,64912,0
2014-12-29,12.496,12.545,12.473,12.545,94265,0
2014-12-30,12.563,12.563,12.482,12.545,67894,0
2014-12-31,12.563,12.572,12.53,12.537,35460,0
2015-01-02,12.53,12.572,12.504,12.553,56361,0
2015-01-05,12.553,12.654,12.537,12.654,98562,0
2015-01-06,12.634,12.698,12.634,12.689,98959,0
2015-01-07,12.672,12.746,12.662,12.729,74967,0
2015-01-08,12.737,12.78,12.698,12.771,63317,0
2015-01-09,12.737,12.79,12.737,12.771,125090,0
2015-01-12,12.755,12.87,12.737,12.87,108485,0
2015-01-13,12.857,12.884,12.831,12.884,88769,0
2015-01-14,12.867,12.901,12.85,12.901,106191,0
2015-01-15,12.911,12.929,12.884,12.901,91819,0
2015-01-16,12.929,12.938,12.814,12.875,112399,0
2015-01-20,12.893,12.921,12.857,12.893,105331,0
2015-01-21,12.875,12.946,12.867,12.946,75909,0
2015-01-22,12.921,12.938,12.911,12.921,80752,0
2015-01-23,12.946,12.953,12.938,12.953,34802,0
2015-01-26,12.961,12.97,12.921,12.961,61034,0
2015-01-27,12.97,13.014,12.97,12.977,58697,0
2015-01-28,13.014,13.047,12.986,13.024,190531,0
2015-01-29,13.04,13.073,13.006,13.024,148502,0
2015-01-30,13.04,13.138,13.04,13.11,138106,0
2015-02-02,13.128,13.189,13.082,13.189,190141,0
2015-02-03,13.162,13.189,13.119,13.145,171030,0
2015-02-04,13.11,13.128,12.97,13.033,114629,0
2015-02-05,12.986,13.065,12.986,13.04,123960,0
2015-02-06,13.014,13.033,12.946,12.953,100544,0
2015-02-09,12.986,12.986,12.814,12.857,181627,0
2015-02-10,12.867,12.884,12.84,12.85,115743,0
2015-02-11,12.811,12.882,12.725,12.725,135665,0
2015-02-12,12.701,12.731,12.683,12.692,215369,0
2015-02-13,12.717,12.717,12.655,12.655,150483,0
2015-02-17,12.636,12.636,12.417,12.417,386228,0
2015-02-18,12.466,12.574,12.436,12.565,132053,0
2015-02-19,12.524,12.646,12.524,12.592,137543,0
2015-02-20,12.636,12.674,12.619,12.646,51252,0
2015-02-23,12.683,12.74,12.674,12.725,66540,0
2015-02-24,12.725,12.793,12.674,12.793,93803,0
2015-02-25,12.821,12.821,12.784,12.821,55334,0
2015-02-26,12.855,12.855,12.646,12.646,111077,0
2015-02-27,12.683,12.847,12.683,12.847,151218,0
2015-03-02,12.865,12.865,12.759,12.759,97540,0
2015-03-03,12.766,12.837,12.766,12.821,84732,0
2015-03-04,12.811,12.891,12.811,12.891,69297,0
2015-03-05,12.891,12.919,12.847,12.899,88505,0
2015-03-06,12.837,12.847,12.683,12.692,166833,0
2015-03-09,12.71,12.75,12.701,12.75,65751,0
2015-03-10,12.766,12.801,12.759,12.766,64722,0
2015-03-11,12.782,12.799,12.737,12.737,61806,0
2015-03-12,12.756,12.791,12.737,12.747,67157,0
2015-03-13,12.737,12.772,12.722,12.763,30392,0
2015-03-16,12.772,12.772,12.699,12.73,66013,0
2015-03-17,12.708,12.722,12.689,12.722,66243,0
2015-03-18,12.737,12.889,12.714,12.88,63512,0
2015-03-19,12.863,12.88,12.756,12.827,49739,0
2015-03-20,12.854,12.926,12.854,12.917,67725,0
2015-03-23,12.942,12.942,12.854,12.863,43025,0
2015-03-24,12.863,12.897,12.845,12.889,56797,0
2015-03-25,12.907,12.907,12.799,12.854,44391,0
2015-03-26,12.835,12.872,12.809,12.854,74551,0
2015-03-27,12.897,12.907,12.88,12.88,63283,0
2015-03-30,12.872,12.907,12.835,12.889,61009,0
2015-03-31,12.907,12.942,12.889,12.942,118142,0
2015-04-01,12.984,13.003,12.926,12.951,67836,0
2015-04-02,12.889,12.926,12.889,12.889,99135,0
2015-04-06,12.907,12.942,12.889,12.889,90489,0
2015-04-07,12.917,12.917,12.889,12.889,52987,0
2015-04-08,12.889,12.959,12.889,12.889,150926,0
2015-04-09,12.872,12.934,12.872,12.889,58441,0
2015-04-10,12.934,12.959,12.897,12.897,70340,0
2015-04-13,12.915,12.949,12.886,12.896,83500,0
2015-04-14,12.949,12.982,12.924,12.974,51778,0
2015-04-15,12.957,12.957,12.905,12.905,72767,0
2015-04-16,12.933,12.957,12.886,12.957,65242,0
2015-04-17,12.949,12.991,12.896,12.991,99815,0
2015-04-20,13.011,13.019,12.974,12.982,50919,0
2015-04-21,13.001,13.001,12.949,12.949,57140,0
2015-04-22,12.991,13.019,12.915,12.915,72852,0
2015-04-23,12.957,13.001,12.941,12.941,85537,0
2015-04-24,12.974,12.974,12.905,12.924,54271,0
2015-04-27,12.957,12.991,12.941,12.982,42487,0
2015-04-28,12.982,13.011,12.957,13.001,71151,0
2015-04-29,12.974,13.053,12.974,13.019,126553,0
2015-04-30,12.991,13.038,12.991,13.019,172660,0
2015-05-01,13.046,13.053,13.001,13.029,152724,0
2015-05-04,13.029,13.046,12.991,13.038,159750,0
2015-05-05,13.046,13.062,12.982,13.038,244610,0
2015-05-06,13.019,13.029,12.933,12.966,220483,0
2015-05-07,12.957,12.966,12.896,12.924,170128,0
2015-05-08,12.974,13.046,12.974,13.046,142755,0
2015-05-11,13.029,13.029,12.933,12.949,76249,0
2015-05-12,12.933,13.001,12.87,12.933,121431,0
2015-05-13,12.973,12.973,12.884,12.921,98568,0
2015-05-14,12.921,12.948,12.902,12.948,36539,0
2015-05-15,12.973,13.036,12.921,13.036,103795,0
2015-05-18,13.017,13.017,12.823,12.912,238747,0
2015-05-19,12.875,12.964,12.823,12.93,125180,0
2015-05-20,12.93,12.955,12.902,12.902,91235,0
2015-05-21,12.93,12.93,12.875,12.893,87513,0
2015-05-22,12.912,12.921,12.849,12.849,74430,0
2015-05-26,12.867,12.893,12.839,12.839,82377,0
2015-05-27,12.884,12.893,12.857,12.867,87288,0
2015-05-28,12.884,12.884,12.83,12.839,81806,0
2015-05-29,12.813,12.83,12.75,12.767,117061,0
2015-06-01,12.794,12.83,12.75,12.813,113369,0
2015-06-02,12.794,12.893,12.794,12.893,136810,0
2015-06-03,12.867,12.893,12.813,12.813,72737,0
2015-06-04,12.839,12.857,12.767,12.786,123151,0
2015-06-05,12.725,12.786,12.691,12.691,134876,0
2015-06-08,12.717,12.725,12.635,12.691,142208,0
2015-06-09,12.655,12.664,12.471,12.521,210202,0
2015-06-10,12.487,12.572,12.432,12.487,346515,0
2015-06-11,12.519,12.551,12.493,12.534,284181,0
2015-06-12,12.527,12.561,12.449,12.501,170594,0
2015-06-15,12.551,12.599,12.527,12.599,123456,0
2015-06-16,12.633,12.633,12.599,12.625,70146,0
2015-06-17,12.607,12.662,12.561,12.662,59482,0
2015-06-18,12.607,12.633,12.589,12.616,51293,0
2015-06-19,12.633,12.672,12.633,12.643,39505,0
2015-06-22,12.643,12.643,12.607,12.607,34568,0
2015-06-23,12.589,12.662,12.589,12.607,69419,0
2015-06-24,12.543,12.579,12.519,12.519,108082,0
2015-06-25,12.543,12.579,12.519,12.519,60607,0
2015-06-26,12.509,12.509,12.439,12.439,116723,0
2015-06-29,12.501,12.501,12.392,12.392,128507,0
2015-06-30,12.367,12.476,12.34,12.476,123329,0
2015-07-01,12.509,12.509,12.449,12.493,54434,0
2015-07-02,12.485,12.519,12.485,12.501,54882,0
2015-07-06,12.519,12.543,12.501,12.543,49272,0
2015-07-07,12.579,12.616,12.57,12.589,51854,0
2015-07-08,12.599,12.625,12.561,12.625,52977,0
2015-07-09,12.625,12.633,12.519,12.57,67566,0
2015-07-10,12.551,12.699,12.543,12.699,110438,0
2015-07-13,12.697,12.697,12.596,12.65,85786,0
2015-07-14,12.623,12.65,12.596,12.65,69718,0
2015-07-15,12.623,12.63,12.586,12.596,47666,0
2015-07-16,12.613,12.65,12.613,12.64,32395,0
2015-07-17,12.63,12.679,12.63,12.659,21895,0
2015-07-20,12.679,12.679,12.623,12.623,29821,0
2015-07-21,12.623,12.669,12.623,12.669,33958,0
2015-07-22,12.659,12.697,12.65,12.659,30607,0
2015-07-23,12.688,12.722,12.679,12.722,53842,0
2015-07-24,12.697,12.722,12.659,12.659,35185,0
2015-07-27,12.722,12.738,12.688,12.738,91931,0
2015-07-28,12.722,12.81,12.688,12.688,77077,0
2015-07-29,12.722,12.738,12.688,12.697,63893,0
2015-07-30,12.697,12.697,12.613,12.65,94502,0
2015-07-31,12.669,12.783,12.669,12.783,61100,0
2015-08-03,12.792,12.81,12.757,12.792,69563,0
2015-08-04,12.81,12.846,12.783,12.846,85676,0
2015-08-05,12.846,12.865,12.783,12.82,57973,0
2015-08-06,12.846,12.882,12.82,12.865,27329,0
2015-08-07,12.865,12.939,12.865,12.911,26362,0
2015-08-10,12.865,12.929,12.865,12.911,30494,0
2015-08-11,12.911,12.963,12.901,12.921,49405,0
2015-08-12,12.928,12.961,12.928,12.937,31799,0
2015-08-13,12.862,12.898,12.843,12.852,62148,0
2015-08-14,12.871,12.88,12.817,12.88,49034,0
2015-08-17,12.889,12.889,12.79,12.852,85386,0
2015-08-18,12.852,12.862,12.817,12.862,37358,0
2015-08-19,12.862,12.862,12.807,12.817,46919,0
2015-08-20,12.852,12.852,12.79,12.817,27127,0
2015-08-21,12.852,12.862,12.807,12.817,50478,0
2015-08-24,11.783,12.745,11.783,12.728,127712,0
2015-08-25,12.728,12.797,12.693,12.735,71265,0
2015-08-26,12.754,12.825,12.684,12.825,136531,0
2015-08-27,12.834,12.862,12.735,12.862,140194,0
2015-08-28,12.79,12.88,12.728,12.834,88945,0
2015-08-31,12.88,12.88,12.807,12.852,84940,0
2015-09-01,12.862,12.908,12.834,12.834,87054,0
2015-09-02,12.898,12.918,12.852,12.871,84940,0
2015-09-03,12.928,12.937,12.834,12.852,68264,0
2015-09-04,12.88,12.928,12.834,12.928,57035,0
2015-09-08,12.928,12.996,12.908,12.945,24905,0
2015-09-09,12.945,12.986,12.88,12.88,72488,0
2015-09-10,12.908,12.953,12.889,12.953,29776,0
2015-09-11,12.934,12.985,12.934,12.985,29659,0
2015-09-14,13.013,13.013,12.934,12.96,38732,0
2015-09-15,12.96,12.96,12.877,12.905,63740,0
2015-09-16,12.905,12.915,12.85,12.905,65064,0
2015-09-17,12.905,13.004,12.877,12.968,72008,0
2015-09-18,12.968,13.04,12.968,12.968,120728,0
2015-09-21,12.994,13.022,12.96,12.985,61415,0
2015-09-22,12.96,13.022,12.96,13.004,90076,0
2015-09-23,13.031,13.047,12.994,13.013,43488,0
2015-09-24,13.004,13.022,12.942,12.968,57571,0
2015-09-25,12.985,13.004,12.968,12.994,23793,0
2015-09-28,13.031,13.057,12.968,12.968,65296,0
2015-09-29,12.994,13.022,12.886,12.976,107890,0
2015-09-30,12.994,13.013,12.951,12.985,28327,0
2015-10-01,13.022,13.031,12.985,13.022,32866,0
2015-10-02,13.065,13.093,13.004,13.013,95720,0
2015-10-05,13.013,13.047,12.968,13.022,87240,0
2015-10-06,13.022,13.057,13.004,13.022,67502,0
2015-10-07,13.04,13.074,13.004,13.074,47916,0
2015-10-08,13.074,13.074,13.04,13.057,67944,0
2015-10-09,13.093,13.103,13.047,13.047,74250,0
2015-10-12,13.103,13.132,13.065,13.065,61499,0
2015-10-13,13.12,13.166,13.101,13.111,60467,0
2015-10-14,13.166,13.236,13.156,13.186,79082,0
2015-10-15,13.211,13.272,13.166,13.166,72803,0
2015-10-16,13.211,13.281,13.176,13.219,72365,0
2015-10-19,13.246,13.318,13.246,13.265,71324,0
2015-10-20,13.29,13.328,13.228,13.29,65553,0
2015-10-21,13.318,13.348,13.246,13.246,65649,0
2015-10-22,13.308,13.348,13.139,13.193,68617,0
2015-10-23,13.246,13.482,13.236,13.338,261587,0
2015-10-26,13.393,13.393,13.176,13.255,129636,0
2015-10-27,13.318,13.328,13.147,13.147,105734,0
2015-10-28,13.193,13.246,13.176,13.193,85693,0
2015-10-29,13.255,13.338,13.236,13.338,134043,0
2015-10-30,13.383,13.463,13.357,13.437,108597,0
2015-11-02,13.518,13.518,13.455,13.472,105145,0
2015-11-03,13.463,13.482,13.437,13.446,73685,0
2015-11-04,13.472,13.482,13.393,13.393,80958,0
2015-11-05,13.455,13.463,13.348,13.348,106509,0
2015-11-06,13.29,13.318,13.13,13.166,123139,0
2015-11-09,13.13,13.13,12.982,13.038,157925,0
2015-11-10,13.046,13.091,12.982,13.073,153539,0
2015-11-11,13.063,13.13,13.046,13.073,95604,0
2015-11-12,13.089,13.2,13.089,13.118,72682,0
2015-11-13,13.174,13.217,13.109,13.2,57991,0
2015-11-16,13.234,13.281,13.191,13.234,61936,0
2015-11-17,13.184,13.244,13.174,13.244,59307,0
2015-11-18,13.244,13.263,13.209,13.226,51525,0
2015-11-19,13.281,13.289,13.217,13.217,58760,0
2015-11-20,13.271,13.281,13.209,13.226,45605,0
2015-11-23,13.226,13.307,13.226,13.298,68736,0
2015-11-24,13.347,13.347,13.164,13.191,95060,0
2015-11-25,13.253,13.298,13.174,13.217,78383,0
2015-11-27,13.217,13.253,13.191,13.217,25322,0
2015-11-30,13.253,13.263,13.174,13.263,65448,0
2015-12-01,13.337,13.364,13.253,13.298,117369,0
2015-12-02,13.364,13.364,13.226,13.307,141481,0
2015-12-03,13.217,13.271,13.174,13.226,149685,0
2015-12-04,13.226,13.317,13.191,13.281,91976,0
2015-12-07,13.263,13.281,13.164,13.226,96363,0
2015-12-08,13.184,13.289,13.174,13.289,74640,0
2015-12-09,13.244,13.271,13.209,13.271,64243,0
2015-12-10,13.217,13.289,13.2,13.289,74876,0
2015-12-11,13.337,13.518,13.281,13.281,122235,0
2015-12-14,13.298,13.298,13.138,13.191,100337,0
2015-12-15,13.191,13.2,13.138,13.146,42973,0
2015-12-16,13.2,13.217,13.07,13.2,235038,0
2015-12-17,13.191,13.356,13.191,13.327,143829,0
2015-12-18,13.298,13.392,13.298,13.382,107983,0
2015-12-21,13.428,13.428,13.356,13.428,146022,0
2015-12-22,13.454,13.454,13.392,13.436,43510,0
2015-12-23,13.454,13.482,13.289,13.337,132755,0
2015-12-24,13.401,13.472,13.382,13.454,28451,0
2015-12-28,13.499,13.518,13.454,13.479,97978,0
2015-12-29,13.472,13.477,13.382,13.436,105401,0
2015-12-30,13.392,13.545,13.382,13.508,76978,0
2015-12-31,13.528,13.578,13.491,13.545,65501,0
2016-01-04,13.545,13.619,13.482,13.602,87390,0
2016-01-05,13.648,13.682,13.602,13.619,76630,0
2016-01-06,13.673,13.765,13.619,13.682,92324,0
2016-01-07,13.702,13.765,13.656,13.682,105224,0
2016-01-08,13.711,13.711,13.639,13.639,98009,0
2016-01-11,13.673,13.718,13.63,13.664,111553,0
2016-01-12,13.682,13.692,13.564,13.639,106604,0
2016-01-13,13.636,13.636,13.534,13.561,95967,0
2016-01-14,13.617,13.617,13.561,13.589,98076,0
2016-01-15,13.626,13.709,13.626,13.626,78548,0
2016-01-19,13.709,13.734,13.589,13.607,83921,0
2016-01-20,13.671,13.671,13.434,13.571,188676,0
2016-01-21,13.599,13.636,13.534,13.552,79509,0
2016-01-22,13.626,13.7,13.607,13.644,164531,0
2016-01-25,13.68,13.69,13.552,13.626,80779,0
2016-01-26,13.646,13.7,13.607,13.68,97540,0
2016-01-27,13.68,13.7,13.617,13.617,82856,0
2016-01-28,13.654,13.68,13.626,13.663,56525,0
2016-01-29,13.69,13.799,13.69,13.791,115207,0
2016-02-01,13.754,13.799,13.718,13.791,82289,0
2016-02-02,13.808,13.883,13.808,13.856,89294,0
2016-02-03,13.883,13.929,13.865,13.929,53655,0
2016-02-04,13.929,13.982,13.891,13.929,106969,0
2016-02-05,13.973,14.086,13.92,14.086,205688,0
2016-02-08,14.096,14.096,13.965,14.028,51041,0
2016-02-09,14.046,14.046,14.001,14.02,74101,0
2016-02-10,14.02,14.056,13.973,13.973,72699,0
2016-02-11,14.035,14.044,13.926,13.926,78279,0
2016-02-12,13.917,13.98,13.834,13.844,89935,0
2016-02-16,13.844,13.862,13.815,13.853,115407,0
2016-02-17,13.853,13.853,13.74,13.74,154370,0
2016-02-18,13.76,13.872,13.76,13.872,80768,0
2016-02-19,13.907,13.962,13.872,13.962,61480,0
2016-02-22,13.98,13.989,13.92,13.926,71728,0
2016-02-23,13.944,14.074,13.944,14.074,70160,0
2016-02-24,14.035,14.157,14.035,14.118,80006,0
2016-02-25,14.147,14.174,14.064,14.084,72126,0
2016-02-26,14.074,14.094,13.907,13.944,127820,0
2016-02-29,14.009,14.074,13.988,14.074,58314,0
2016-03-01,14.137,14.256,14.103,14.219,176455,0
2016-03-02,14.229,14.237,14.137,14.211,61891,0
2016-03-03,14.211,14.285,14.211,14.285,59494,0
2016-03-04,14.314,14.332,14.256,14.266,131130,0
2016-03-07,14.304,14.314,14.256,14.314,51301,0
2016-03-08,14.386,14.386,14.332,14.358,99850,0
2016-03-09,14.368,14.403,14.211,14.276,171703,0
2016-03-10,14.332,14.368,14.164,14.237,171691,0
2016-03-11,14.274,14.274,14.144,14.144,87243,0
2016-03-14,14.208,14.282,14.144,14.274,71247,0
2016-03-15,14.244,14.283,14.2,14.264,45684,0
2016-03-16,14.292,14.292,14.18,14.292,58424,0
2016-03-17,14.302,14.339,14.244,14.264,64213,0
2016-03-18,14.274,14.312,14.216,14.302,95363,0
2016-03-21,14.33,14.356,14.302,14.356,78519,0
2016-03-22,14.375,14.465,14.375,14.447,83590,0
2016-03-23,14.465,14.477,14.441,14.457,60192,0
2016-03-24,14.411,14.517,14.411,14.465,68330,0
2016-03-28,14.505,14.505,14.431,14.447,98313,0
2016-03-29,14.515,14.534,14.447,14.534,47619,0
2016-03-30,14.534,14.534,14.457,14.525,52470,0
2016-03-31,14.552,14.587,14.465,14.569,73713,0
2016-04-01,14.671,14.671,14.562,14.643,97000,0
2016-04-04,14.643,14.697,14.579,14.671,43784,0
2016-04-05,14.706,14.766,14.697,14.756,54629,0
2016-04-06,14.81,14.845,14.688,14.688,113875,0
2016-04-07,14.688,14.81,14.688,14.783,67532,0
2016-04-08,14.792,14.854,14.756,14.845,98568,0
2016-04-11,14.854,14.854,14.716,14.775,82137,0
2016-04-12,14.836,14.967,14.766,14.766,117115,0
2016-04-13,14.827,14.89,14.763,14.763,101899,0
2016-04-14,14.798,14.852,14.733,14.733,62785,0
2016-04-15,14.818,14.898,14.79,14.89,100966,0
2016-04-18,14.946,14.975,14.898,14.946,49709,0
2016-04-19,14.995,14.995,14.773,14.818,79968,0
2016-04-20,14.89,14.955,14.834,14.834,60624,0
2016-04-21,14.898,14.908,14.852,14.852,26513,0
2016-04-22,14.843,14.898,14.843,14.852,46983,0
2016-04-25,14.852,14.89,14.763,14.763,54916,0
2016-04-26,14.79,14.852,14.79,14.843,56529,0
2016-04-27,14.872,14.946,14.862,14.946,70547,0
2016-04-28,14.955,14.955,14.918,14.927,32746,0
2016-04-29,14.965,15.005,14.927,14.955,43887,0
2016-05-02,14.995,15.005,14.898,14.908,112207,0
2016-05-03,14.898,15.031,14.89,14.985,91090,0
2016-05-04,14.985,15.04,14.927,14.995,77513,0
2016-05-05,14.975,15.094,14.946,15.076,104510,0
2016-05-06,15.076,15.13,14.995,15.122,66962,0
2016-05-09,15.14,15.14,15.085,15.112,186947,0
2016-05-10,15.169,15.169,15.058,15.058,59634,0
2016-05-11,15.076,15.094,15.058,15.067,76283,0
2016-05-12,15.056,15.12,15.011,15.011,72074,0
2016-05-13,15.064,15.128,15.064,15.12,47397,0
2016-05-16,15.138,15.138,14.992,15.02,116815,0
2016-05-17,15.064,15.092,15.002,15.092,138269,0
2016-05-18,15.101,15.101,14.934,14.962,83767,0
2016-05-19,14.905,14.915,14.655,14.691,262915,0
2016-05-20,14.673,14.786,14.673,14.786,76871,0
2016-05-23,14.832,14.832,14.709,14.719,113949,0
2016-05-24,14.814,14.814,14.729,14.749,72394,0
2016-05-25,14.729,14.786,14.709,14.786,84874,0
2016-05-26,14.814,14.859,14.794,14.794,44597,0
2016-05-27,14.859,14.859,14.682,14.739,86204,0
2016-05-31,14.646,14.691,14.589,14.691,125381,0
2016-06-01,14.786,14.879,14.729,14.879,123318,0
2016-06-02,14.924,15.02,14.869,14.982,118212,0
2016-06-03,15.092,15.092,14.972,15.002,56241,0
2016-06-06,15.074,15.092,14.953,14.953,53585,0
2016-06-07,15.056,15.083,14.962,14.972,73052,0
2016-06-08,14.982,15.02,14.915,14.934,66158,0
2016-06-09,15.002,15.002,14.824,14.84,103402,0
2016-06-10,14.915,14.924,14.849,14.887,80003,0
2016-06-13,14.87,14.964,14.832,14.832,74823,0
2016-06-14,14.907,15.022,14.88,14.945,91761,0
2016-06-15,14.974,15.078,14.964,15.076,86519,0
2016-06-16,15.131,15.151,15.076,15.151,47967,0
2016-06-17,15.16,15.16,15.03,15.066,80420,0
2016-06-20,15.066,15.112,15.03,15.076,62445,0
2016-06-21,15.122,15.131,15.076,15.131,38689,0
2016-06-22,15.131,15.189,15.115,15.189,62053,0
2016-06-23,15.189,15.189,15.141,15.17,26310,0
2016-06-24,15.17,15.237,15.17,15.237,63073,0
2016-06-27,15.208,15.237,15.18,15.237,77517,0
2016-06-28,15.275,15.275,15.199,15.237,36405,0
2016-06-29,15.275,15.275,15.17,15.237,63804,0
2016-06-30,15.275,15.275,15.189,15.237,58391,0
2016-07-01,15.275,15.275,15.208,15.237,61346,0
2016-07-05,15.237,15.237,15.189,15.237,65624,0
2016-07-06,15.282,15.282,15.2,15.228,73334,0
2016-07-07,15.255,15.255,15.189,15.199,118366,0
2016-07-08,15.228,15.237,15.199,15.237,61329,0
2016-07-11,15.275,15.275,15.208,15.237,131978,0
2016-07-12,15.255,15.255,15.141,15.189,116939,0
2016-07-13,15.152,15.181,14.995,15.095,137243,0
2016-07-14,15.067,15.095,14.787,14.787,154452,0
2016-07-15,14.88,14.989,14.86,14.88,119659,0
2016-07-18,14.936,15.113,14.936,14.965,90064,0
2016-07-19,15.095,15.142,14.955,15.077,104861,0
2016-07-20,15.142,15.21,15.095,15.21,69097,0
2016-07-21,15.239,15.293,15.181,15.22,119005,0
2016-07-22,15.267,15.267,15.21,15.239,74544,0
2016-07-25,15.283,15.283,15.181,15.21,63548,0
2016-07-26,15.267,15.267,15.196,15.23,58913,0
2016-07-27,15.277,15.293,15.267,15.283,72163,0
2016-07-28,15.293,15.293,15.248,15.293,43845,0
2016-07-29,15.348,15.348,15.23,15.293,81298,0
2016-08-01,15.293,15.293,15.257,15.257,60676,0
2016-08-02,15.239,15.283,15.161,15.277,93023,0
2016-08-03,15.277,15.293,15.23,15.293,44845,0
2016-08-04,15.357,15.357,15.277,15.293,95795,0
2016-08-05,15.283,15.312,15.277,15.277,45115,0
2016-08-08,15.257,15.312,15.23,15.283,119663,0
2016-08-09,15.328,15.328,15.22,15.22,64342,0
2016-08-10,15.283,15.283,15.23,15.277,54439,0
2016-08-11,15.322,15.322,15.192,15.192,47693,0
2016-08-12,15.258,15.295,15.162,15.278,57142,0
2016-08-15,15.295,15.33,15.249,15.322,77693,0
2016-08-16,15.314,15.314,15.258,15.285,45361,0
2016-08-17,15.295,15.35,15.285,15.35,52758,0
2016-08-18,15.369,15.369,15.322,15.35,81945,0
2016-08-19,15.369,15.369,15.305,15.35,56577,0
2016-08-22,15.359,15.359,15.322,15.35,57485,0
2016-08-23,15.35,15.35,15.322,15.34,31119,0
2016-08-24,15.322,15.34,15.258,15.295,52834,0
2016-08-25,15.278,15.285,15.201,15.211,59152,0
2016-08-26,15.249,15.249,15.124,15.124,62971,0
2016-08-29,15.192,15.24,15.15,15.201,60239,0
2016-08-30,15.231,15.281,15.192,15.268,65472,0
2016-08-31,15.295,15.35,15.201,15.258,85984,0
2016-09-01,15.278,15.322,15.24,15.305,39452,0
2016-09-02,15.33,15.33,15.249,15.249,46549,0
2016-09-06,15.314,15.35,15.305,15.35,52368,0
2016-09-07,15.369,15.369,15.322,15.34,79084,0
2016-09-08,15.35,15.35,15.295,15.314,133077,0
2016-09-09,15.278,15.285,15.124,15.133,118005,0
2016-09-12,15.172,15.172,15.051,15.077,82463,0
2016-09-13,15.145,15.155,14.996,15.033,122523,0
2016-09-14,15.107,15.174,15.075,15.155,60952,0
2016-09-15,15.155,15.164,15.06,15.116,65425,0
2016-09-16,15.164,15.164,15.052,15.06,43442,0
2016-09-19,15.098,15.125,15.034,15.042,58949,0
2016-09-20,15.088,15.098,15.042,15.06,35870,0
2016-09-21,15.107,15.125,15.042,15.125,95745,0
2016-09-22,15.164,15.242,15.164,15.242,62524,0
2016-09-23,15.26,15.287,15.203,15.287,68559,0
2016-09-26,15.297,15.297,15.251,15.297,26177,0
2016-09-27,15.353,15.353,15.316,15.353,39268,0
2016-09-28,15.392,15.407,15.362,15.401,63993,0
2016-09-29,15.353,15.372,15.223,15.223,92638,0
2016-09-30,15.27,15.27,15.184,15.184,59222,0
2016-10-03,15.223,15.251,15.174,15.184,42164,0
2016-10-04,15.233,15.26,15.042,15.125,62717,0
2016-10-05,15.164,15.169,15.042,15.116,84876,0
2016-10-06,15.079,15.125,15.006,15.006,69710,0
2016-10-07,15.079,15.116,14.986,14.996,86136,0
2016-10-10,15.024,15.033,14.833,14.947,135625,0
2016-10-11,14.881,14.927,14.795,14.824,74072,0
2016-10-12,14.844,14.863,14.568,14.578,110249,0
2016-10-13,14.492,14.578,14.407,14.454,158514,0
2016-10-14,14.462,14.482,14.304,14.35,151486,0
2016-10-17,14.35,14.387,14.05,14.105,200235,0
2016-10-18,14.141,14.332,14.105,14.332,194010,0
2016-10-19,14.37,14.522,14.352,14.454,142956,0
2016-10-20,14.492,14.578,14.35,14.502,85155,0
2016-10-21,14.502,14.56,14.502,14.56,43205,0
2016-10-24,14.608,14.608,14.482,14.482,59165,0
2016-10-25,14.482,14.56,14.482,14.56,45025,0
2016-10-26,14.56,14.56,14.445,14.454,34055,0
2016-10-27,14.36,14.427,14.24,14.341,152749,0
2016-10-28,14.216,14.303,14.161,14.199,125506,0
2016-10-31,14.254,14.254,14.151,14.226,75313,0
2016-11-01,14.151,14.226,14.151,14.216,71752,0
2016-11-02,14.226,14.284,14.208,14.284,63551,0
2016-11-03,14.189,14.244,14.179,14.189,68996,0
2016-11-04,14.244,14.264,14.189,14.235,58201,0
2016-11-07,14.244,14.264,14.208,14.264,63786,0
2016-11-08,14.284,14.284,14.199,14.235,78848,0
2016-11-09,14.161,14.189,13.961,13.988,164878,0
2016-11-10,14.019,14.028,13.705,13.771,273134,0
2016-11-11,13.751,13.886,13.639,13.741,129804,0
2016-11-14,13.665,13.665,12.914,13.246,655094,0
2016-11-15,13.273,13.589,13.265,13.589,282297,0
2016-11-16,13.599,13.705,13.456,13.456,144006,0
2016-11-17,13.39,13.466,13.312,13.312,135994,0
2016-11-18,13.312,13.371,13.152,13.171,216975,0
2016-11-21,13.171,13.371,13.171,13.312,173908,0
2016-11-22,13.419,13.427,13.342,13.371,101438,0
2016-11-23,13.312,13.4,13.293,13.352,143506,0
2016-11-25,13.199,13.265,13.123,13.199,193250,0
2016-11-28,13.246,13.312,13.246,13.265,96151,0
2016-11-29,13.312,13.352,13.199,13.226,241301,0
2016-11-30,13.171,13.226,13.123,13.123,179389,0
2016-12-01,13.123,13.123,12.987,13.026,211866,0
2016-12-02,12.978,13.073,12.933,13.063,225683,0
2016-12-05,13.007,13.093,12.997,13.036,226436,0
2016-12-06,13.026,13.181,13.007,13.181,198000,0
2016-12-07,13.161,13.466,13.161,13.361,195220,0
2016-12-08,13.294,13.402,13.284,13.392,138150,0
2016-12-09,13.373,13.373,13.247,13.274,181338,0
2016-12-12,13.2,13.294,13.162,13.274,185989,0
2016-12-13,13.303,13.363,13.247,13.353,217994,0
2016-12-14,13.353,13.438,13.353,13.429,178705,0
2016-12-15,13.323,13.338,13.227,13.237,344116,0
2016-12-16,13.266,13.284,13.209,13.256,163410,0
2016-12-19,13.256,13.534,13.256,13.534,260896,0
2016-12-20,13.487,13.744,13.382,13.668,389684,0
2016-12-21,13.612,13.678,13.573,13.583,174208,0
2016-12-22,13.583,13.592,13.494,13.553,110780,0
2016-12-23,13.553,13.573,13.487,13.504,139482,0
2016-12-27,13.429,13.494,13.363,13.392,228556,0
2016-12-28,13.343,13.487,13.343,13.477,197843,0
2016-12-29,13.487,13.549,13.487,13.514,190290,0
2016-12-30,13.468,13.553,13.448,13.494,167581,0
2017-01-03,13.477,13.573,13.448,13.573,68108,0
2017-01-04,13.602,13.66,13.602,13.632,123976,0
2017-01-05,13.668,13.744,13.66,13.744,110942,0
2017-01-06,13.688,13.754,13.622,13.668,80002,0
2017-01-09,13.688,13.764,13.688,13.744,115645,0
2017-01-10,13.718,13.744,13.708,13.718,38647,0
2017-01-11,13.756,13.766,13.623,13.727,101084,0
2017-01-12,13.814,13.854,13.766,13.786,130964,0
2017-01-13,13.795,13.824,13.727,13.824,79305,0
2017-01-17,13.864,13.891,13.786,13.786,64848,0
2017-01-18,13.776,13.776,13.727,13.756,95224,0
2017-01-19,13.736,13.746,13.652,13.699,78002,0
2017-01-20,13.643,13.709,13.643,13.709,101795,0
2017-01-23,13.766,13.786,13.718,13.776,54793,0
2017-01-24,13.718,13.766,13.669,13.689,105636,0
2017-01-25,13.661,13.727,13.661,13.709,86545,0
2017-01-26,13.661,13.727,13.661,13.727,86824,0
2017-01-27,13.709,13.786,13.699,13.786,118777,0
2017-01-30,13.756,13.814,13.746,13.814,49643,0
2017-01-31,13.814,13.874,13.809,13.874,60850,0
2017-02-01,13.854,13.874,13.786,13.864,107213,0
2017-02-02,13.854,13.864,13.786,13.834,85972,0
2017-02-03,13.874,13.882,13.814,13.854,54970,0
2017-02-06,13.882,13.882,13.824,13.864,85392,0
2017-02-07,13.854,13.874,13.846,13.874,68480,0
2017-02-08,13.891,13.93,13.854,13.882,56951,0
2017-02-09,13.92,13.93,13.756,13.766,320809,0
2017-02-10,13.766,13.834,13.709,13.718,233724,0
2017-02-13,13.728,13.788,13.719,13.788,87571,0
2017-02-14,13.758,13.797,13.653,13.661,128111,0
2017-02-15,13.594,13.715,13.594,13.624,69594,0
2017-02-16,13.644,13.68,13.614,13.68,64808,0
2017-02-17,13.719,13.728,13.653,13.67,72921,0
2017-02-21,13.644,13.71,13.644,13.67,109989,0
2017-02-22,13.69,13.719,13.661,13.719,34739,0
2017-02-23,13.728,13.738,13.69,13.7,93574,0
2017-02-24,13.728,13.778,13.728,13.748,74477,0
2017-02-27,13.728,13.758,13.71,13.71,112705,0
2017-02-28,13.71,13.778,13.71,13.758,55315,0
2017-03-01,13.719,13.753,13.69,13.748,141958,0
2017-03-02,13.748,13.748,13.67,13.67,79851,0
2017-03-03,13.68,13.728,13.634,13.69,59505,0
2017-03-06,13.7,13.719,13.614,13.653,105708,0
2017-03-07,13.653,13.67,13.565,13.624,127723,0
2017-03-08,13.565,13.594,13.536,13.536,122252,0
2017-03-09,13.516,13.536,13.363,13.402,160998,0
2017-03-10,13.402,13.438,13.343,13.373,138709,0
2017-03-13,13.423,13.45,13.374,13.45,120680,0
2017-03-14,13.431,13.46,13.404,13.423,32563,0
2017-03-15,13.414,13.538,13.364,13.528,111494,0
2017-03-16,13.538,13.538,13.431,13.45,111082,0
2017-03-17,13.47,13.498,13.45,13.488,78417,0
2017-03-20,13.488,13.557,13.47,13.518,127216,0
2017-03-21,13.528,13.577,13.528,13.577,44968,0
2017-03-22,13.597,13.617,13.567,13.617,62965,0
2017-03-23,13.627,13.627,13.557,13.587,100452,0
2017-03-24,13.587,13.637,13.587,13.627,49900,0
2017-03-27,13.637,13.693,13.637,13.693,71787,0
2017-03-28,13.693,13.693,13.647,13.693,55825,0
2017-03-29,13.693,13.731,13.693,13.731,50458,0
2017-03-30,13.713,13.731,13.673,13.713,44741,0
2017-03-31,13.693,13.761,13.683,13.761,67504,0
2017-04-03,13.731,13.771,13.722,13.722,63941,0
2017-04-04,13.761,13.761,13.647,13.655,83241,0
2017-04-05,13.683,13.683,13.627,13.655,89550,0
2017-04-06,13.693,13.731,13.647,13.731,90425,0
2017-04-07,13.751,13.781,13.731,13.761,95073,0
2017-04-10,13.771,13.878,13.771,13.878,135659,0
2017-04-11,13.928,13.938,13.898,13.928,76037,0
2017-04-12,13.928,13.996,13.918,13.986,76537,0
2017-04-13,14.036,14.036,13.966,13.986,70926,0
2017-04-17,14.006,14.006,13.958,13.976,70401,0
2017-04-18,14.016,14.016,13.976,13.976,102366,0
2017-04-19,13.976,13.986,13.958,13.976,35877,0
2017-04-20,13.986,14.006,13.966,13.966,84349,0
2017-04-21,14.016,14.045,13.996,14.006,63699,0
2017-04-24,13.996,13.996,13.948,13.948,80176,0
2017-04-25,13.938,13.948,13.88,13.88,78312,0
2017-04-26,13.88,13.928,13.88,13.89,70506,0
2017-04-27,13.871,13.948,13.871,13.928,48181,0
2017-04-28,13.938,13.985,13.898,13.958,99827,0
2017-05-01,13.958,14.006,13.948,13.986,72949,0
2017-05-02,13.996,13.996,13.958,13.976,58433,0
2017-05-03,13.986,14.016,13.976,13.986,62187,0
2017-05-04,13.976,14.006,13.958,13.986,43731,0
2017-05-05,14.006,14.016,13.938,13.976,117823,0
2017-05-08,13.958,14.006,13.928,13.986,109758,0
2017-05-09,13.966,13.996,13.928,13.928,95636,0
2017-05-10,13.966,13.986,13.88,13.89,71917,0
2017-05-11,13.9,13.91,13.852,13.852,146520,0
2017-05-12,13.91,14.028,13.9,14.028,134557,0
2017-05-15,13.988,14.057,13.988,14.018,118515,0
2017-05-16,13.988,14.047,13.988,13.998,81755,0
2017-05-17,14.067,14.087,14.038,14.047,100053,0
2017-05-18,14.038,14.087,13.93,14.008,165160,0
2017-05-19,14.018,14.018,13.968,13.998,65377,0
2017-05-22,13.988,14.038,13.978,13.998,94540,0
2017-05-23,14.038,14.057,13.993,14.047,146627,0
2017-05-24,14.057,14.087,14.028,14.087,181813,0
2017-05-25,14.077,14.077,14.018,14.018,136025,0
2017-05-26,14.028,14.077,14.018,14.047,68540,0
2017-05-30,14.077,14.116,14.057,14.097,50274,0
2017-05-31,14.155,14.155,14.106,14.145,111359,0
2017-06-01,14.155,14.185,14.136,14.136,131080,0
2017-06-02,14.175,14.185,14.145,14.175,76494,0
2017-06-05,14.185,14.185,14.09,14.116,110889,0
2017-06-06,14.136,14.205,14.116,14.155,85501,0
2017-06-07,14.155,14.185,14.116,14.145,86227,0
2017-06-08,14.155,14.165,14.126,14.165,100738,0
2017-06-09,14.185,14.253,14.116,14.155,174204,0
2017-06-12,14.136,14.15,14.106,14.106,44093,0
2017-06-13,14.128,14.167,14.118,14.167,48528,0
2017-06-14,14.215,14.225,14.157,14.206,125773,0
2017-06-15,14.187,14.225,14.172,14.225,66184,0
2017-06-16,14.235,14.275,14.208,14.275,79826,0
2017-06-19,14.285,14.304,14.265,14.275,78953,0
2017-06-20,14.285,14.324,14.245,14.324,84703,0
2017-06-21,14.324,14.344,14.265,14.334,114662,0
2017-06-22,14.314,14.364,14.314,14.314,67246,0
2017-06-23,14.344,14.383,14.304,14.383,73679,0
2017-06-26,14.383,14.413,14.334,14.334,123837,0
2017-06-27,14.344,14.383,14.304,14.354,73689,0
2017-06-28,14.364,14.373,14.334,14.344,67915,0
2017-06-29,14.304,14.304,14.197,14.197,81240,0
2017-06-30,14.197,14.225,14.177,14.197,74518,0
2017-07-03,14.197,14.285,14.197,14.265,30599,0
2017-07-05,14.225,14.245,14.147,14.215,74968,0
2017-07-06,14.177,14.206,14.098,14.177,89762,0
2017-07-07,14.147,14.177,14.108,14.137,108422,0
2017-07-10,14.187,14.245,14.167,14.245,57479,0
2017-07-11,14.206,14.324,14.206,14.324,96656,0
2017-07-12,14.324,14.354,14.314,14.324,46244,0
2017-07-13,14.324,14.373,14.304,14.314,93003,0
2017-07-14,14.334,14.453,14.334,14.413,70337,0
2017-07-17,14.423,14.448,14.373,14.383,47586,0
2017-07-18,14.423,14.453,14.393,14.433,92237,0
2017-07-19,14.472,14.502,14.453,14.453,54947,0
2017-07-20,14.492,14.512,14.443,14.502,45051,0
2017-07-21,14.502,14.512,14.492,14.502,102928,0
2017-07-24,14.462,14.497,14.423,14.423,54883,0
2017-07-25,14.433,14.502,14.413,14.482,88859,0
2017-07-26,14.462,14.532,14.462,14.482,95571,0
2017-07-27,14.492,14.541,14.472,14.472,97687,0
2017-07-28,14.512,14.532,14.473,14.512,61710,0
2017-07-31,14.551,14.581,14.512,14.571,106568,0
2017-08-01,14.601,14.66,14.601,14.63,104825,0
2017-08-02,14.7,14.709,14.67,14.709,84996,0
2017-08-03,14.709,14.769,14.69,14.719,85790,0
2017-08-04,14.729,14.729,14.65,14.67,46250,0
2017-08-07,14.7,14.7,14.67,14.69,60332,0
2017-08-08,14.67,14.69,14.65,14.66,51994,0
2017-08-09,14.729,14.729,14.571,14.63,76786,0
2017-08-10,14.68,14.68,14.532,14.61,78824,0
2017-08-11,14.463,14.731,14.444,14.672,168869,0
2017-08-14,14.692,14.692,14.662,14.682,26699,0
2017-08-15,14.672,14.682,14.602,14.632,56099,0
2017-08-16,14.642,14.657,14.572,14.622,56251,0
2017-08-17,14.632,14.662,14.615,14.652,58598,0
2017-08-18,14.692,14.692,14.622,14.672,18205,0
2017-08-21,14.682,14.702,14.622,14.702,51771,0
2017-08-22,14.711,14.711,14.632,14.692,66515,0
2017-08-23,14.721,14.721,14.652,14.672,94697,0
2017-08-24,14.692,14.702,14.652,14.702,70888,0
2017-08-25,14.672,14.721,14.642,14.721,42960,0
2017-08-28,14.731,14.731,14.682,14.731,19049,0
2017-08-29,14.761,14.88,14.751,14.86,78221,0
2017-08-30,14.86,14.86,14.8,14.83,52807,0
2017-08-31,14.87,14.87,14.79,14.83,40616,0
2017-09-01,14.86,14.861,14.83,14.85,25908,0
2017-09-05,14.82,14.88,14.79,14.88,60231,0
2017-09-06,14.92,14.94,14.88,14.94,71313,0
2017-09-07,14.969,14.999,14.94,14.959,52965,0
2017-09-08,14.95,15.009,14.93,14.979,28018,0
2017-09-11,14.989,15.009,14.93,14.989,72420,0
2017-09-12,14.94,14.979,14.89,14.979,40492,0
2017-09-13,14.95,14.969,14.91,14.91,43429,0
2017-09-14,14.92,14.969,14.88,14.969,73486,0
2017-09-15,14.969,15.059,14.969,15.059,78789,0
2017-09-18,15.049,15.119,15.039,15.079,116632,0
2017-09-19,15.119,15.129,15.049,15.109,73710,0
2017-09-20,15.129,15.129,14.999,15.049,49344,0
2017-09-21,15.069,15.079,14.959,14.959,70329,0
2017-09-22,14.969,14.999,14.88,14.91,107175,0
2017-09-25,14.91,14.94,14.88,14.9,65380,0
2017-09-26,14.93,14.94,14.89,14.91,46800,0
2017-09-27,14.88,14.88,14.72,14.72,165377,0
2017-09-28,14.691,14.78,14.681,14.78,75906,0
2017-09-29,14.81,14.81,14.73,14.76,39428,0
2017-10-02,14.76,14.87,14.75,14.87,82352,0
2017-10-03,14.87,14.87,14.77,14.8,78651,0
2017-10-04,14.83,14.84,14.76,14.82,37562,0
2017-10-05,14.85,14.86,14.73,14.81,96386,0
2017-10-06,14.77,14.84,14.71,14.75,97958,0
2017-10-09,14.8,14.84,14.79,14.84,42467,0
2017-10-10,14.85,14.88,14.79,14.79,66736,0
2017-10-11,14.79,14.84,14.785,14.8,75581,0
2017-10-12,14.84,14.88,14.826,14.83,51699,0
2017-10-13,14.89,14.94,14.8,14.84,74767,0
2017-10-16,14.85,14.89,14.82,14.82,35859,0
2017-10-17,14.79,14.89,14.79,14.87,30980,0
2017-10-18,14.87,14.8899,14.82,14.82,52914,0
2017-10-19,14.88,14.91,14.84,14.86,39312,0
2017-10-20,14.83,14.84,14.81,14.81,49867,0
2017-10-23,14.84,14.86,14.8,14.8,35097,0
2017-10-24,14.82,14.86,14.8,14.81,76031,0
2017-10-25,14.79,14.819,14.74,14.81,83515,0
2017-10-26,14.78,14.8086,14.73,14.73,92825,0
2017-10-27,14.72,14.76,14.65,14.65,58641,0
2017-10-30,14.74,14.76,14.68,14.68,59728,0
2017-10-31,14.7,14.73,14.665,14.69,44553,0
2017-11-01,14.7,14.76,14.67,14.67,39427,0
2017-11-02,14.7,14.75,14.68,14.7,49432,0
2017-11-03,14.7,14.74,14.68,14.71,57235,0
2017-11-06,14.73,14.8,14.73,14.76,42339,0
2017-11-07,14.76,14.86,14.76,14.86,51343,0
2017-11-08,14.89,14.9,14.85,14.88,42115,0
2017-11-09,14.85,14.87,14.77,14.79,70753,0
2017-11-10,14.77,14.84,14.74,14.84,50043,0
