Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.624,9.642,9.603,9.624,19452,0
2005-02-28,9.624,9.649,9.616,9.616,18545,0
2005-03-01,9.608,9.657,9.571,9.657,46522,0
2005-03-02,9.684,9.684,9.624,9.642,19610,0
2005-03-03,9.624,9.678,9.624,9.642,26602,0
2005-03-04,9.642,9.762,9.642,9.737,85440,0
2005-03-07,9.756,9.773,9.711,9.751,21584,0
2005-03-08,9.743,9.762,9.717,9.731,39674,0
2005-03-09,9.711,9.743,9.657,9.678,83763,0
2005-03-10,9.69,9.69,9.664,9.69,12312,0
2005-03-11,9.657,9.657,9.566,9.597,19154,0
2005-03-14,9.566,9.566,9.4649,9.4838,81026,0
2005-03-15,9.4649,9.514,9.4264,9.514,36028,0
2005-03-16,9.4579,9.522,9.4579,9.4649,26911,0
2005-03-17,9.4579,9.547,9.4423,9.4917,38307,0
2005-03-18,9.4987,9.4987,9.4649,9.4649,7302,0
2005-03-21,9.4579,9.4649,9.4088,9.4088,25395,0
2005-03-22,9.3701,9.3951,9.3651,9.3951,7756,0
2005-03-23,9.3951,9.3951,9.1427,9.1485,40897,0
2005-03-24,9.1427,9.2242,9.1362,9.1908,23104,0
2005-03-28,9.1637,9.2242,9.0514,9.0794,53965,0
2005-03-29,9.085,9.1178,9.0794,9.1102,57006,0
2005-03-30,9.1362,9.1485,9.072,9.1485,11850,0
2005-03-31,9.1485,9.2096,9.1485,9.2039,25534,0
2005-04-01,9.2289,9.2691,9.2289,9.2691,22952,0
2005-04-04,9.3356,9.3356,9.2425,9.2613,29188,0
2005-04-05,9.2242,9.2884,9.2242,9.2691,19763,0
2005-04-06,9.2818,9.3041,9.2425,9.2922,37858,0
2005-04-07,9.3041,9.3415,9.2922,9.3356,20677,0
2005-04-08,9.3266,9.3415,9.3041,9.3117,33593,0
2005-04-11,9.3196,9.3505,9.3117,9.3266,11850,0
2005-04-12,9.3505,9.3582,9.3041,9.3582,23412,0
2005-04-13,9.3041,9.3651,9.2922,9.3266,38456,0
2005-04-14,9.3266,9.3266,9.2613,9.2971,14593,0
2005-04-15,9.2971,9.3041,9.2818,9.2922,12164,0
2005-04-18,9.2971,9.3651,9.2971,9.3117,21892,0
2005-04-19,9.3651,9.3951,9.3356,9.3701,15954,0
2005-04-20,9.3651,9.3701,9.3266,9.3356,13529,0
2005-04-21,9.3701,9.3701,9.2971,9.3041,42101,0
2005-04-22,9.3117,9.3415,9.3117,9.3356,13529,0
2005-04-25,9.3701,9.3951,9.3415,9.3871,22952,0
2005-04-26,9.3415,9.3743,9.3415,9.3651,7449,0
2005-04-27,9.3743,9.3951,9.3701,9.3951,11850,0
2005-04-28,9.4304,9.4364,9.3802,9.4138,19915,0
2005-04-29,9.4264,9.4838,9.4264,9.4649,49701,0
2005-05-02,9.4649,9.4917,9.4649,9.4838,12009,0
2005-05-03,9.4838,9.528,9.4364,9.514,44999,0
2005-05-04,9.4728,9.535,9.4728,9.514,34969,0
2005-05-05,9.535,9.559,9.514,9.554,22499,0
2005-05-06,9.571,9.571,9.514,9.547,32070,0
2005-05-09,9.559,9.571,9.507,9.522,74794,0
2005-05-10,9.528,9.571,9.528,9.559,42713,0
2005-05-11,9.528,9.566,9.4838,9.528,32526,0
2005-05-12,9.541,9.541,9.507,9.507,49248,0
2005-05-13,9.541,9.541,9.514,9.528,11850,0
2005-05-16,9.535,9.577,9.514,9.571,30552,0
2005-05-17,9.624,9.624,9.566,9.603,20067,0
2005-05-18,9.67,9.705,9.629,9.69,48186,0
2005-05-19,9.69,9.723,9.69,9.705,48039,0
2005-05-20,9.705,9.723,9.657,9.711,50767,0
2005-05-23,9.723,9.723,9.717,9.723,31316,0
2005-05-24,9.723,9.773,9.705,9.756,18086,0
2005-05-25,9.773,9.78,9.737,9.743,31468,0
2005-05-26,9.743,9.743,9.597,9.678,57617,0
2005-05-27,9.711,9.711,9.577,9.583,83910,0
2005-05-31,9.59,9.678,9.59,9.657,149888,0
2005-06-01,9.678,9.762,9.678,9.756,32835,0
2005-06-02,9.751,9.816,9.751,9.808,37552,0
2005-06-03,9.816,9.862,9.78,9.786,41803,0
2005-06-06,9.822,9.828,9.762,9.793,53509,0
2005-06-07,9.801,9.874,9.801,9.856,32991,0
2005-06-08,9.816,9.862,9.793,9.862,52756,0
2005-06-09,9.836,9.862,9.836,9.862,31620,0
2005-06-10,9.766,9.816,9.756,9.766,24937,0
2005-06-13,9.793,9.822,9.756,9.766,54728,0
2005-06-14,9.881,9.881,9.786,9.793,26911,0
2005-06-15,9.874,9.886,9.828,9.841,32526,0
2005-06-16,9.886,9.912,9.841,9.892,48651,0
2005-06-17,9.886,9.905,9.862,9.886,25993,0
2005-06-20,9.905,9.912,9.898,9.905,27054,0
2005-06-21,9.881,9.953,9.881,9.892,10031,0
2005-06-22,9.921,10.038,9.921,9.986,39979,0
2005-06-23,10.056,10.056,9.986,9.986,15198,0
2005-06-24,9.993,10.105,9.979,9.993,20827,0
2005-06-27,10.033,10.038,9.972,9.972,43170,0
2005-06-28,9.898,9.972,9.898,9.953,58227,0
2005-06-29,9.953,9.979,9.928,9.936,64909,0
2005-06-30,9.941,9.958,9.928,9.953,18695,0
2005-07-01,9.953,9.999,9.953,9.958,38456,0
2005-07-05,10.013,10.056,9.953,10.033,31159,0
2005-07-06,10.051,10.11,10.051,10.11,37400,0
2005-07-07,10.11,10.137,10.078,10.086,57307,0
2005-07-08,10.15,10.234,10.099,10.099,21584,0
2005-07-11,10.069,10.241,10.069,10.189,77523,0
2005-07-12,10.177,10.177,10.063,10.123,55030,0
2005-07-13,10.063,10.131,10.063,10.123,22343,0
2005-07-14,10.145,10.196,10.118,10.123,32070,0
2005-07-15,10.118,10.131,9.912,9.936,139549,0
2005-07-18,9.912,9.945,9.793,9.793,130576,0
2005-07-19,9.828,9.856,9.786,9.816,90143,0
2005-07-20,9.801,9.936,9.801,9.886,82848,0
2005-07-21,9.856,9.936,9.856,9.912,59134,0
2005-07-22,9.936,9.936,9.849,9.862,74488,0
2005-07-25,9.867,9.912,9.849,9.856,64763,0
2005-07-26,9.886,9.921,9.867,9.874,74943,0
2005-07-27,9.874,9.936,9.856,9.921,58827,0
2005-07-28,9.912,9.958,9.892,9.928,37552,0
2005-07-29,9.912,9.958,9.912,9.953,35110,0
2005-08-01,9.958,9.979,9.928,9.945,31159,0
2005-08-02,9.945,10.013,9.945,10.013,29793,0
2005-08-03,9.986,10.045,9.965,10.045,57916,0
2005-08-04,10.045,10.045,10.013,10.033,19610,0
2005-08-05,9.999,10.069,9.958,9.958,22198,0
2005-08-08,9.958,9.993,9.921,9.953,39979,0
2005-08-09,9.953,9.972,9.921,9.936,23262,0
2005-08-10,9.928,9.958,9.928,9.958,26911,0
2005-08-11,9.892,9.953,9.874,9.928,32382,0
2005-08-12,9.958,9.965,9.921,9.941,21440,0
2005-08-15,9.953,9.958,9.898,9.953,45297,0
2005-08-16,9.953,9.986,9.928,9.953,49105,0
2005-08-17,9.953,9.965,9.928,9.945,16113,0
2005-08-18,9.953,9.953,9.898,9.945,52756,0
2005-08-19,9.953,9.953,9.953,9.953,17179,0
2005-08-22,9.953,9.953,9.905,9.936,48039,0
2005-08-23,9.941,9.999,9.928,9.986,67796,0
2005-08-24,9.999,10.033,9.993,10.02,47884,0
2005-08-25,10.045,10.045,10.013,10.02,21741,0
2005-08-26,10.069,10.069,10.02,10.045,17328,0
2005-08-29,10.013,10.105,10.013,10.099,47125,0
2005-08-30,10.069,10.105,10.063,10.105,46366,0
2005-08-31,10.099,10.123,10.069,10.078,32382,0
2005-09-01,10.045,10.078,10.006,10.051,93189,0
2005-09-02,10.056,10.105,10.045,10.105,50930,0
2005-09-06,10.078,10.196,10.078,10.165,67796,0
2005-09-07,10.131,10.196,10.123,10.196,38762,0
2005-09-08,10.189,10.22,10.11,10.11,69780,0
2005-09-09,10.105,10.11,10.063,10.099,41347,0
2005-09-12,10.038,10.092,10.038,10.092,23714,0
2005-09-13,10.056,10.15,10.056,10.137,59590,0
2005-09-14,10.177,10.184,10.137,10.145,19305,0
2005-09-15,10.15,10.171,9.986,9.993,51082,0
2005-09-16,9.979,10.006,9.945,10.006,23714,0
2005-09-19,10.013,10.013,9.953,9.972,35878,0
2005-09-20,9.953,9.993,9.921,9.945,40440,0
2005-09-21,9.953,9.972,9.953,9.972,17481,0
2005-09-22,9.993,10.006,9.886,9.898,21440,0
2005-09-23,9.921,9.921,9.867,9.867,17785,0
2005-09-26,9.953,10.006,9.862,9.986,25993,0
2005-09-27,9.979,9.979,9.953,9.953,15198,0
2005-09-28,9.945,10.045,9.945,10.025,42101,0
2005-09-29,10.063,10.063,9.945,9.979,34048,0
2005-09-30,10.013,10.051,10.006,10.025,17328,0
2005-10-03,10.033,10.038,9.979,9.993,25395,0
2005-10-04,9.979,10.025,9.965,9.965,14437,0
2005-10-05,9.979,10.013,9.928,9.928,26602,0
2005-10-06,9.912,9.953,9.898,9.941,20519,0
2005-10-07,9.886,9.928,9.862,9.886,31620,0
2005-10-10,9.856,9.912,9.841,9.881,12612,0
2005-10-11,9.786,9.862,9.786,9.849,61262,0
2005-10-12,9.856,9.862,9.756,9.78,37858,0
2005-10-13,9.657,9.751,9.657,9.698,40288,0
2005-10-14,9.698,9.711,9.642,9.649,11251,0
2005-10-17,9.629,9.69,9.4579,9.4579,84516,0
2005-10-18,9.4304,9.4788,9.3743,9.4364,54271,0
2005-10-19,9.4019,9.4788,9.4019,9.4579,73426,0
2005-10-20,9.3951,9.559,9.3951,9.4917,36028,0
2005-10-21,9.522,9.597,9.522,9.597,19915,0
2005-10-24,9.608,9.616,9.547,9.597,13833,0
2005-10-25,9.583,9.616,9.566,9.571,12771,0
2005-10-26,9.547,9.59,9.4019,9.4838,55334,0
2005-10-27,9.514,9.514,9.4502,9.4838,25235,0
2005-10-28,9.522,9.522,9.4649,9.4728,25694,0
2005-10-31,9.4304,9.535,9.4304,9.4838,61717,0
2005-11-01,9.4502,9.528,9.4502,9.528,45912,0
2005-11-02,9.528,9.59,9.528,9.547,42264,0
2005-11-03,9.528,9.571,9.528,9.559,10488,0
2005-11-04,9.528,9.664,9.522,9.59,58370,0
2005-11-07,9.624,9.642,9.528,9.541,13833,0
2005-11-08,9.554,9.59,9.547,9.559,45758,0
2005-11-09,9.547,9.597,9.547,9.559,27971,0
2005-11-10,9.4917,9.528,9.4579,9.4788,32835,0
2005-11-11,9.4649,9.4987,9.4579,9.4579,19610,0
2005-11-14,9.4579,9.507,9.4579,9.4579,47736,0
2005-11-15,9.4917,9.4987,9.4649,9.4788,36636,0
2005-11-16,9.4138,9.528,9.4138,9.528,8670,0
2005-11-17,9.559,9.856,9.554,9.649,128453,0
2005-11-18,9.642,9.649,9.597,9.603,13680,0
2005-11-21,9.59,9.624,9.59,9.597,29954,0
2005-11-22,9.59,9.635,9.59,9.635,8670,0
2005-11-23,9.69,9.751,9.69,9.723,29032,0
2005-11-25,9.756,9.766,9.731,9.766,4557,0
2005-11-28,9.766,9.793,9.743,9.786,21741,0
2005-11-29,9.841,9.856,9.723,9.822,36636,0
2005-11-30,9.856,9.856,9.762,9.762,11093,0
2005-12-01,9.731,9.786,9.731,9.756,15954,0
2005-12-02,9.723,9.786,9.657,9.756,6534,0
2005-12-05,9.723,9.751,9.684,9.69,11709,0
2005-12-06,9.664,9.773,9.664,9.751,5626,0
2005-12-07,9.698,9.786,9.698,9.737,8971,0
2005-12-08,9.743,9.751,9.67,9.717,21741,0
2005-12-09,9.67,9.793,9.67,9.793,24327,0
2005-12-12,9.921,9.921,9.822,9.828,11093,0
2005-12-13,9.751,9.751,9.698,9.705,10645,0
2005-12-14,9.723,9.731,9.649,9.657,22801,0
2005-12-15,9.59,9.642,9.583,9.624,38920,0
2005-12-16,9.608,9.67,9.603,9.603,21741,0
2005-12-19,9.624,9.635,9.608,9.635,11093,0
2005-12-20,9.608,9.649,9.4917,9.535,57164,0
2005-12-21,9.554,9.583,9.528,9.577,13074,0
2005-12-22,9.559,9.635,9.559,9.635,12921,0
2005-12-23,9.69,9.731,9.629,9.69,14897,0
2005-12-27,9.69,9.69,9.559,9.583,30864,0
2005-12-28,9.608,9.608,9.507,9.541,42101,0
2005-12-29,9.577,9.664,9.559,9.649,29032,0
2005-12-30,9.657,9.657,9.528,9.597,28429,0
2006-01-03,9.547,9.624,9.522,9.624,67038,0
2006-01-04,9.635,9.723,9.629,9.69,30552,0
2006-01-05,9.711,9.723,9.664,9.664,12009,0
2006-01-06,9.723,9.731,9.67,9.711,108386,0
2006-01-09,9.731,9.731,9.664,9.731,27513,0
2006-01-10,9.756,9.756,9.69,9.698,6534,0
2006-01-11,9.717,9.723,9.684,9.723,3803,0
2006-01-12,9.756,9.756,9.723,9.743,8670,0
2006-01-13,9.69,9.69,9.559,9.559,25844,0
2006-01-17,9.59,9.59,9.4917,9.4917,8358,0
2006-01-18,9.541,9.541,9.507,9.541,17942,0
2006-01-19,9.554,9.603,9.4917,9.59,29954,0
2006-01-20,9.59,9.705,9.554,9.705,34510,0
2006-01-23,9.717,9.723,9.635,9.684,40440,0
2006-01-24,9.698,9.698,9.67,9.67,17027,0
2006-01-25,9.737,9.737,9.624,9.642,20977,0
2006-01-26,9.678,9.678,9.657,9.67,5317,0
2006-01-27,9.678,9.678,9.664,9.67,5018,0
2006-01-30,9.737,9.737,9.664,9.664,20067,0
2006-01-31,9.698,9.698,9.657,9.657,10187,0
2006-02-01,9.635,9.664,9.616,9.616,21284,0
2006-02-02,9.554,9.559,9.514,9.514,61418,0
2006-02-03,9.4987,9.4987,9.4088,9.4195,23412,0
2006-02-06,9.4019,9.4364,9.3951,9.3951,18240,0
2006-02-07,9.4088,9.4364,9.3951,9.3951,15503,0
2006-02-08,9.4088,9.4088,9.3582,9.3951,75861,0
2006-02-09,9.3651,9.4138,9.3651,9.3871,27971,0
2006-02-10,9.3651,9.3871,9.3117,9.3651,42565,0
2006-02-13,9.3802,9.3871,9.3582,9.3651,52756,0
2006-02-14,9.3651,9.3701,9.3196,9.3356,50014,0
2006-02-15,9.3582,9.3582,9.2884,9.3041,56703,0
2006-02-16,9.2884,9.3356,9.2884,9.3117,28579,0
2006-02-17,9.2971,9.3041,9.2691,9.2971,26602,0
2006-02-21,9.2922,9.3196,9.2691,9.2922,58682,0
2006-02-22,9.3117,9.3743,9.2749,9.3266,37086,0
2006-02-23,9.3041,9.3701,9.3041,9.3415,30095,0
2006-02-24,9.3951,9.4019,9.3356,9.3582,31468,0
2006-02-27,9.3951,9.4195,9.3651,9.4019,69319,0
2006-02-28,9.3951,9.4649,9.3951,9.4649,32991,0
2006-03-01,9.4838,9.4838,9.4423,9.4728,66428,0
2006-03-02,9.4579,9.4987,9.3951,9.4502,83613,0
2006-03-03,9.4502,9.4502,9.3651,9.4019,28579,0
2006-03-06,9.4088,9.4195,9.3951,9.4138,31468,0
2006-03-07,9.3701,9.4019,9.3701,9.3951,25993,0
2006-03-08,9.3951,9.4423,9.3951,9.4264,23262,0
2006-03-09,9.4502,9.4788,9.4423,9.4728,14749,0
2006-03-10,9.4364,9.4502,9.4019,9.4019,12467,0
2006-03-13,9.4579,9.4579,9.3951,9.4138,17027,0
2006-03-14,9.4423,9.4423,9.3871,9.4304,37699,0
2006-03-15,9.4423,9.4423,9.4019,9.4195,19004,0
2006-03-16,9.4423,9.4917,9.4364,9.4917,32526,0
2006-03-17,9.4917,9.547,9.4917,9.547,25993,0
2006-03-20,9.535,9.547,9.528,9.535,18400,0
2006-03-21,9.4917,9.583,9.4917,9.583,38615,0
2006-03-22,9.559,9.59,9.559,9.571,18853,0
2006-03-23,9.597,9.624,9.583,9.597,13378,0
2006-03-24,9.597,9.624,9.4788,9.559,69780,0
2006-03-27,9.577,9.608,9.559,9.603,36482,0
2006-03-28,9.597,9.608,9.59,9.59,22499,0
2006-03-29,9.616,9.624,9.59,9.608,21892,0
2006-03-30,9.616,9.624,9.59,9.59,17179,0
2006-03-31,9.59,9.624,9.59,9.59,14749,0
2006-04-03,9.603,9.657,9.603,9.642,37086,0
2006-04-04,9.657,9.678,9.629,9.678,6229,0
2006-04-05,9.678,9.743,9.657,9.657,28429,0
2006-04-06,9.664,9.786,9.664,9.737,30552,0
2006-04-07,9.766,9.766,9.717,9.731,10793,0
2006-04-10,9.773,9.773,9.4728,9.649,63084,0
2006-04-11,9.684,9.711,9.59,9.597,51838,0
2006-04-12,9.514,9.59,9.4502,9.514,29793,0
2006-04-13,9.522,9.547,9.522,9.541,7597,0
2006-04-17,9.4728,9.4838,9.4088,9.4088,32382,0
2006-04-18,9.4088,9.4728,9.4088,9.4138,46822,0
2006-04-19,9.4264,9.4788,9.4195,9.4728,39827,0
2006-04-20,9.4502,9.4579,9.4195,9.4195,10031,0
2006-04-21,9.4579,9.4579,9.4304,9.4304,16880,0
2006-04-24,9.4579,9.541,9.4364,9.535,19915,0
2006-04-25,9.4987,9.554,9.4987,9.4987,6081,0
2006-04-26,9.4917,9.541,9.4728,9.535,18695,0
2006-04-27,9.59,9.624,9.4987,9.514,31015,0
2006-04-28,9.4917,9.608,9.4917,9.566,17027,0
2006-05-01,9.577,9.608,9.4987,9.547,29188,0
2006-05-02,9.559,9.59,9.514,9.554,43322,0
2006-05-03,9.554,9.554,9.4917,9.4917,15198,0
2006-05-04,9.528,9.554,9.522,9.554,25844,0
2006-05-05,9.577,9.59,9.559,9.59,6229,0
2006-05-08,9.571,9.59,9.528,9.566,11549,0
2006-05-09,9.629,9.723,9.59,9.616,24015,0
2006-05-10,9.635,9.649,9.583,9.624,11093,0
2006-05-11,9.583,9.583,9.507,9.528,8670,0
2006-05-12,9.4917,9.559,9.4728,9.4728,6387,0
2006-05-15,9.541,9.541,9.4838,9.535,8971,0
2006-05-16,9.4917,9.577,9.4917,9.554,13988,0
2006-05-17,9.4838,9.541,9.4728,9.541,12312,0
2006-05-18,9.554,9.571,9.507,9.535,6996,0
2006-05-19,9.559,9.559,9.522,9.559,8058,0
2006-05-22,9.559,9.559,9.4838,9.528,14291,0
2006-05-23,9.4917,9.547,9.4917,9.528,5317,0
2006-05-24,9.547,9.547,9.4728,9.547,29032,0
2006-05-25,9.4788,9.559,9.4649,9.541,14137,0
2006-05-26,9.547,9.577,9.541,9.577,13833,0
2006-05-30,9.571,9.571,9.547,9.554,10488,0
2006-05-31,9.541,9.559,9.4987,9.535,20519,0
2006-06-01,9.522,9.577,9.522,9.577,10488,0
2006-06-02,9.559,9.59,9.559,9.59,6081,0
2006-06-05,9.528,9.571,9.4987,9.522,18545,0
2006-06-06,9.4917,9.528,9.4579,9.4579,17027,0
2006-06-07,9.4579,9.507,9.3951,9.3951,24473,0
2006-06-08,9.3951,9.4019,9.3651,9.3701,25077,0
2006-06-09,9.3117,9.3582,9.2289,9.2613,45149,0
2006-06-12,9.2613,9.3266,9.2369,9.2749,32835,0
2006-06-13,9.2922,9.2922,9.1908,9.2369,14437,0
2006-06-14,9.1965,9.2242,9.184,9.2242,10332,0
2006-06-15,9.1637,9.2425,9.1485,9.1965,24473,0
2006-06-16,9.2242,9.2289,9.1965,9.2096,11402,0
2006-06-19,9.184,9.2039,9.1102,9.1561,46522,0
2006-06-20,9.1362,9.184,9.1235,9.1637,32229,0
2006-06-21,9.1705,9.184,9.1637,9.1773,47429,0
2006-06-22,9.1178,9.1362,9.0388,9.072,68554,0
2006-06-23,9.0189,9.0247,8.993,9.0247,17628,0
2006-06-26,8.9593,8.9732,8.8875,8.8875,21132,0
2006-06-27,8.8412,8.9338,8.8291,8.8744,28272,0
2006-06-28,8.9076,8.9209,8.8744,8.9141,16271,0
2006-06-29,8.9272,8.9338,8.9002,8.9076,10645,0
2006-06-30,8.8585,9.0042,8.8585,9.0042,27366,0
2006-07-03,8.9406,9.0651,8.9406,9.0587,6534,0
2006-07-05,8.993,9.0514,8.9798,9.0456,18695,0
2006-07-06,9.0514,9.1102,8.9863,9.1102,34355,0
2006-07-07,9.1102,9.1235,9.1102,9.1178,3193,0
2006-07-10,9.1102,9.1178,9.0794,9.104,41347,0
2006-07-11,9.072,9.1362,9.072,9.1362,17027,0
2006-07-12,9.072,9.1362,9.072,9.1235,39524,0
2006-07-13,9.072,9.072,8.9536,9.0388,44389,0
2006-07-14,9.0119,9.0456,9.0119,9.0119,6081,0
2006-07-17,9.0119,9.0456,8.9732,9.0119,11549,0
2006-07-18,8.9732,8.993,8.9338,8.9338,20977,0
2006-07-19,8.9732,8.9732,8.8935,8.9459,10332,0
2006-07-20,8.88,8.9593,8.88,8.9593,38615,0
2006-07-21,8.9338,8.9666,8.9338,8.9666,4104,0
2006-07-24,8.9406,9.0315,8.9406,9.0315,16271,0
2006-07-25,9.0119,9.0651,9.0119,9.0651,10187,0
2006-07-26,9.0119,9.0794,9.0119,9.0388,9730,0
2006-07-27,9.072,9.09,9.0189,9.085,30702,0
2006-07-28,9.1102,9.1705,9.104,9.1705,27366,0
2006-07-31,9.1561,9.2096,9.1561,9.2096,26450,0
2006-08-01,9.1965,9.2289,9.1965,9.2289,13988,0
2006-08-02,9.1965,9.2818,9.1965,9.2691,36941,0
2006-08-03,9.2613,9.3041,9.2505,9.2818,43474,0
2006-08-04,9.2971,9.3356,9.2884,9.3196,15359,0
2006-08-07,9.2818,9.3117,9.2818,9.3117,7903,0
2006-08-08,9.2884,9.3196,9.2884,9.3196,8809,0
2006-08-09,9.3266,9.3701,9.2971,9.3701,11093,0
2006-08-10,9.2691,9.3743,9.2575,9.3651,10187,0
2006-08-11,9.3651,9.3871,9.3196,9.3871,14437,0
2006-08-14,9.3871,9.3951,9.3415,9.3951,14291,0
2006-08-15,9.3802,9.4728,9.3802,9.4264,16271,0
2006-08-16,9.4264,9.4423,9.3356,9.4423,15503,0
2006-08-17,9.3651,9.4364,9.3651,9.4304,21440,0
2006-08-18,9.4088,9.4502,9.4088,9.4364,8358,0
2006-08-21,9.4019,9.4579,9.3951,9.4195,7141,0
2006-08-22,9.4502,9.4788,9.4019,9.4088,26302,0
2006-08-23,9.3951,9.4304,9.3951,9.3951,7756,0
2006-08-24,9.3951,9.4788,9.3951,9.4788,10488,0
2006-08-25,9.4838,9.4917,9.4502,9.4917,10031,0
2006-08-28,9.4917,9.507,9.4728,9.4728,12467,0
2006-08-29,9.4728,9.559,9.4728,9.559,10187,0
2006-08-30,9.566,9.566,9.528,9.559,5928,0
2006-08-31,9.559,9.657,9.535,9.635,45457,0
2006-09-01,9.59,9.649,9.566,9.566,27971,0
2006-09-05,9.566,9.642,9.566,9.624,19305,0
2006-09-06,9.624,9.642,9.522,9.559,17481,0
2006-09-07,9.535,9.559,9.514,9.514,19004,0
2006-09-08,9.507,9.583,9.507,9.541,36636,0
2006-09-11,9.547,9.649,9.541,9.566,46522,0
2006-09-12,9.571,9.59,9.571,9.59,20977,0
2006-09-13,9.577,9.59,9.554,9.566,11709,0
2006-09-14,9.583,9.657,9.566,9.577,24327,0
2006-09-15,9.566,9.717,9.559,9.629,38307,0
2006-09-18,9.629,9.711,9.629,9.642,23564,0
2006-09-19,9.657,9.743,9.657,9.743,17942,0
2006-09-20,9.69,9.723,9.624,9.698,33908,0
2006-09-21,9.678,9.723,9.67,9.698,21440,0
2006-09-22,9.678,9.743,9.678,9.717,17179,0
2006-09-25,9.723,9.751,9.69,9.698,24015,0
2006-09-26,9.69,9.711,9.684,9.69,20067,0
2006-09-27,9.705,9.756,9.69,9.711,51082,0
2006-09-28,9.751,9.773,9.698,9.698,19610,0
2006-09-29,9.723,9.756,9.717,9.756,5780,0
2006-10-02,9.756,9.773,9.705,9.723,7903,0
2006-10-03,9.773,9.786,9.756,9.756,14749,0
2006-10-04,9.786,9.786,9.756,9.786,16880,0
2006-10-05,9.786,9.786,9.743,9.766,15954,0
2006-10-06,9.766,9.849,9.766,9.808,11709,0
2006-10-09,9.828,9.828,9.766,9.773,2887,0
2006-10-10,9.786,9.786,9.773,9.773,10645,0
2006-10-11,9.773,9.78,9.664,9.678,58827,0
2006-10-12,9.698,9.698,9.59,9.608,42264,0
2006-10-13,9.608,9.624,9.507,9.507,17027,0
2006-10-16,9.4579,9.571,9.4579,9.535,22045,0
2006-10-17,9.577,9.577,9.528,9.547,17027,0
2006-10-18,9.59,9.608,9.528,9.571,22801,0
2006-10-19,9.583,9.583,9.528,9.571,11093,0
2006-10-20,9.616,9.635,9.59,9.616,14137,0
2006-10-23,9.616,9.616,9.566,9.59,17628,0
2006-10-24,9.616,9.642,9.577,9.635,20827,0
2006-10-25,9.649,9.698,9.629,9.698,57463,0
2006-10-26,9.698,9.723,9.678,9.705,34355,0
2006-10-27,9.723,9.756,9.657,9.723,18086,0
2006-10-30,9.723,9.756,9.723,9.756,33288,0
2006-10-31,9.756,9.793,9.723,9.786,23714,0
2006-11-01,9.756,9.828,9.737,9.828,9578,0
2006-11-02,9.822,9.836,9.717,9.766,13988,0
2006-11-03,9.762,9.766,9.762,9.766,3490,0
2006-11-06,9.786,9.822,9.751,9.822,12164,0
2006-11-07,9.801,9.808,9.751,9.766,25395,0
2006-11-08,9.822,9.886,9.766,9.856,23412,0
2006-11-09,9.856,9.921,9.856,9.874,14897,0
2006-11-10,9.822,9.849,9.78,9.786,16416,0
2006-11-13,9.762,9.856,9.649,9.711,52445,0
2006-11-14,9.737,9.849,9.737,9.786,45912,0
2006-11-15,9.793,9.793,9.756,9.766,9578,0
2006-11-16,9.786,9.793,9.737,9.743,22343,0
2006-11-17,9.773,9.773,9.717,9.723,24625,0
2006-11-20,9.731,9.773,9.731,9.756,18086,0
2006-11-21,9.762,9.786,9.756,9.786,26302,0
2006-11-22,9.793,9.828,9.762,9.78,10332,0
2006-11-24,9.822,9.849,9.773,9.786,8058,0
2006-11-27,9.822,9.822,9.78,9.793,13378,0
2006-11-28,9.849,9.881,9.786,9.881,31015,0
2006-11-29,9.822,9.856,9.786,9.793,37699,0
2006-11-30,9.822,9.841,9.801,9.841,6693,0
2006-12-01,9.822,9.849,9.762,9.849,37552,0
2006-12-04,9.856,9.886,9.822,9.886,29032,0
2006-12-05,9.886,9.921,9.849,9.867,46213,0
2006-12-06,9.828,9.828,9.78,9.816,58682,0
2006-12-07,9.786,9.808,9.751,9.766,32687,0
2006-12-08,9.766,9.766,9.723,9.723,17328,0
2006-12-11,9.756,9.786,9.731,9.773,29032,0
2006-12-12,9.793,9.822,9.773,9.822,11402,0
2006-12-13,9.786,9.849,9.786,9.822,44999,0
2006-12-14,9.822,9.822,9.723,9.737,39222,0
2006-12-15,9.766,9.862,9.762,9.786,29494,0
2006-12-18,9.816,9.816,9.657,9.684,70842,0
2006-12-19,9.649,9.737,9.649,9.698,31620,0
2006-12-20,9.711,9.711,9.657,9.657,8670,0
2006-12-21,9.657,9.69,9.629,9.642,10793,0
2006-12-22,9.608,9.723,9.597,9.684,40897,0
2006-12-26,9.723,9.723,9.657,9.69,12164,0
2006-12-27,9.67,9.766,9.657,9.698,59441,0
2006-12-28,9.69,9.698,9.657,9.69,23868,0
2006-12-29,9.69,9.731,9.684,9.705,40738,0
2007-01-03,9.69,9.886,9.69,9.773,41649,0
2007-01-04,9.78,9.78,9.723,9.756,13833,0
2007-01-05,9.69,9.766,9.69,9.762,17942,0
2007-01-08,9.762,9.762,9.684,9.731,35878,0
2007-01-09,9.737,9.737,9.698,9.698,27054,0
2007-01-10,9.705,9.711,9.629,9.678,60659,0
2007-01-11,9.629,9.657,9.514,9.559,37086,0
2007-01-12,9.559,9.566,9.535,9.566,17628,0
2007-01-16,9.528,9.566,9.514,9.528,38000,0
2007-01-17,9.528,9.547,9.4987,9.541,63390,0
2007-01-18,9.541,9.554,9.4987,9.514,37086,0
2007-01-19,9.514,9.547,9.4917,9.535,20519,0
2007-01-22,9.507,9.535,9.4987,9.528,31926,0
2007-01-23,9.528,9.528,9.4788,9.4917,24327,0
2007-01-24,9.4917,9.522,9.4838,9.514,22343,0
2007-01-25,9.514,9.547,9.4788,9.4838,24327,0
2007-01-26,9.4579,9.514,9.4502,9.4917,40288,0
2007-01-29,9.4917,9.541,9.4917,9.535,49865,0
2007-01-30,9.566,9.566,9.514,9.566,23714,0
2007-01-31,9.559,9.566,9.541,9.559,9881,0
2007-02-01,9.571,9.59,9.566,9.577,4862,0
2007-02-02,9.59,9.603,9.554,9.603,14437,0
2007-02-05,9.616,9.629,9.59,9.624,10031,0
2007-02-06,9.629,9.635,9.59,9.629,17785,0
2007-02-07,9.629,9.629,9.59,9.624,11402,0
2007-02-08,9.597,9.629,9.571,9.59,22198,0
2007-02-09,9.59,9.616,9.559,9.559,23714,0
2007-02-12,9.59,9.59,9.541,9.59,22045,0
2007-02-13,9.528,9.59,9.528,9.535,29341,0
2007-02-14,9.528,9.571,9.528,9.535,22801,0
2007-02-15,9.547,9.571,9.535,9.547,18400,0
2007-02-16,9.535,9.566,9.528,9.554,18400,0
2007-02-20,9.559,9.559,9.535,9.554,9425,0
2007-02-21,9.554,9.559,9.522,9.541,20827,0
2007-02-22,9.541,9.559,9.4987,9.554,37699,0
2007-02-23,9.514,9.583,9.514,9.571,18853,0
2007-02-26,9.59,9.608,9.571,9.608,28889,0
2007-02-27,9.59,9.678,9.577,9.678,16565,0
2007-02-28,9.684,9.69,9.664,9.69,7141,0
2007-03-01,9.69,9.711,9.657,9.678,12612,0
2007-03-02,9.705,9.711,9.67,9.711,7302,0
2007-03-05,9.69,9.723,9.684,9.723,6996,0
2007-03-06,9.69,9.731,9.678,9.723,42264,0
2007-03-07,9.717,9.743,9.711,9.717,17628,0
2007-03-08,9.705,9.705,9.67,9.684,22343,0
2007-03-09,9.657,9.69,9.657,9.67,12467,0
2007-03-12,9.69,9.69,9.69,9.69,3948,0
2007-03-13,9.657,9.69,9.629,9.684,28579,0
2007-03-14,9.684,9.69,9.642,9.684,16725,0
2007-03-15,9.684,9.69,9.657,9.678,14749,0
2007-03-16,9.69,9.69,9.649,9.69,9123,0
2007-03-19,9.657,9.731,9.657,9.711,33593,0
2007-03-20,9.69,9.717,9.629,9.635,43940,0
2007-03-21,9.624,9.649,9.624,9.649,36482,0
2007-03-22,9.649,9.69,9.649,9.69,15954,0
2007-03-23,9.684,9.698,9.629,9.657,36636,0
2007-03-26,9.635,9.67,9.635,9.657,18240,0
2007-03-27,9.635,9.678,9.635,9.678,10645,0
2007-03-28,9.69,9.698,9.664,9.69,17328,0
2007-03-29,9.678,9.69,9.657,9.69,24776,0
2007-03-30,9.698,9.705,9.664,9.705,14291,0
2007-04-02,9.705,9.717,9.678,9.69,14437,0
2007-04-03,9.664,9.69,9.664,9.69,21440,0
2007-04-04,9.678,9.705,9.678,9.69,35564,0
2007-04-05,9.678,9.717,9.635,9.664,58682,0
2007-04-09,9.678,9.698,9.642,9.684,24473,0
2007-04-10,9.684,9.698,9.657,9.664,17027,0
2007-04-11,9.684,9.698,9.664,9.69,18400,0
2007-04-12,9.67,9.69,9.635,9.69,8358,0
2007-04-13,9.711,9.711,9.629,9.642,17027,0
2007-04-16,9.635,9.678,9.616,9.616,17481,0
2007-04-17,9.629,9.678,9.616,9.642,27513,0
2007-04-18,9.642,9.678,9.642,9.657,18240,0
2007-04-19,9.678,9.723,9.67,9.684,59895,0
2007-04-20,9.723,9.756,9.717,9.723,6836,0
2007-04-23,9.756,9.773,9.711,9.751,31015,0
2007-04-24,9.751,9.78,9.743,9.78,17628,0
2007-04-25,9.78,9.801,9.756,9.801,24327,0
2007-04-26,9.773,9.816,9.762,9.786,24625,0
2007-04-27,9.793,9.886,9.793,9.886,34658,0
2007-04-30,9.856,9.898,9.856,9.881,20067,0
2007-05-01,9.874,9.921,9.867,9.905,16271,0
2007-05-02,9.881,9.941,9.881,9.905,20977,0
2007-05-03,9.898,9.921,9.867,9.874,13529,0
2007-05-04,9.856,9.892,9.841,9.867,25395,0
2007-05-07,9.841,9.867,9.836,9.836,31316,0
2007-05-08,9.841,9.841,9.78,9.801,26602,0
2007-05-09,9.801,9.801,9.723,9.751,56396,0
2007-05-10,9.751,9.78,9.743,9.756,37699,0
2007-05-11,9.743,9.786,9.717,9.717,32382,0
2007-05-14,9.723,9.731,9.678,9.69,25077,0
2007-05-15,9.664,9.698,9.649,9.664,24625,0
2007-05-16,9.664,9.698,9.657,9.67,17328,0
2007-05-17,9.67,9.69,9.624,9.624,22198,0
2007-05-18,9.657,9.678,9.624,9.657,39371,0
2007-05-21,9.657,9.678,9.624,9.629,23564,0
2007-05-22,9.629,9.657,9.59,9.616,31468,0
2007-05-23,9.583,9.603,9.571,9.59,18545,0
2007-05-24,9.59,9.597,9.535,9.535,29954,0
2007-05-25,9.577,9.59,9.535,9.577,47273,0
2007-05-29,9.559,9.608,9.535,9.571,43322,0
2007-05-30,9.571,9.629,9.547,9.547,23412,0
2007-05-31,9.583,9.59,9.528,9.547,22198,0
2007-06-01,9.514,9.571,9.514,9.554,17942,0
2007-06-04,9.559,9.59,9.554,9.583,9881,0
2007-06-05,9.597,9.608,9.507,9.541,35418,0
2007-06-06,9.528,9.535,9.4502,9.4838,38456,0
2007-06-07,9.4195,9.4788,9.3743,9.3871,19154,0
2007-06-08,9.3871,9.3871,9.3266,9.3701,9272,0
2007-06-11,9.3701,9.3701,9.3041,9.3701,8809,0
2007-06-12,9.2971,9.3415,9.2922,9.3266,8058,0
2007-06-13,9.2884,9.3582,9.2575,9.2691,21741,0
2007-06-14,9.2922,9.3505,9.2749,9.2884,20067,0
2007-06-15,9.2818,9.2818,9.2242,9.2369,34658,0
2007-06-18,9.2505,9.2922,9.2425,9.2922,12312,0
2007-06-19,9.2613,9.3117,9.2289,9.2749,32526,0
2007-06-20,9.2922,9.2922,9.2691,9.2691,4862,0
2007-06-21,9.2691,9.2691,9.1705,9.2369,29032,0
2007-06-22,9.2242,9.2289,9.1908,9.2242,12921,0
2007-06-25,9.2096,9.2425,9.2096,9.2369,13833,0
2007-06-26,9.2505,9.2575,9.2039,9.2575,26911,0
2007-06-27,9.2289,9.2749,9.2289,9.2289,17179,0
2007-06-28,9.2289,9.2575,9.2039,9.2289,22655,0
2007-06-29,9.2289,9.2818,9.1773,9.1773,39066,0
2007-07-02,9.1773,9.1965,9.1773,9.184,15359,0
2007-07-03,9.184,9.1965,9.184,9.1908,21584,0
2007-07-05,9.1561,9.1561,9.1427,9.1561,52147,0
2007-07-06,9.1362,9.1637,9.1235,9.1637,22499,0
2007-07-09,9.1637,9.1773,9.1178,9.1705,35271,0
2007-07-10,9.1637,9.2369,9.1637,9.2165,73887,0
2007-07-11,9.2096,9.2425,9.1705,9.1965,20219,0
2007-07-12,9.1561,9.1773,9.1293,9.1293,19452,0
2007-07-13,9.1293,9.1427,9.085,9.104,21892,0
2007-07-16,9.104,9.1637,9.072,9.1561,48651,0
2007-07-17,9.1293,9.1561,9.0119,9.1427,68859,0
2007-07-18,9.104,9.1293,9.0456,9.09,32229,0
2007-07-19,9.104,9.1427,9.0976,9.1178,9881,0
2007-07-20,9.1965,9.2039,9.1773,9.2039,27821,0
2007-07-23,9.184,9.1965,9.184,9.1965,12921,0
2007-07-24,9.1965,9.1965,9.1362,9.1705,42264,0
2007-07-25,9.1637,9.1705,9.1427,9.1705,6534,0
2007-07-26,9.1637,9.1705,9.072,9.1637,24327,0
2007-07-27,9.1485,9.1637,9.0587,9.0976,51380,0
2007-07-30,9.104,9.1293,9.072,9.104,15503,0
2007-07-31,9.072,9.1362,9.072,9.1293,10793,0
2007-08-01,9.1293,9.1293,9.0119,9.072,37858,0
2007-08-02,9.1102,9.1427,9.072,9.1427,19452,0
2007-08-03,9.1427,9.1637,9.085,9.1561,31159,0
2007-08-06,9.1102,9.1427,9.0794,9.1362,23868,0
2007-08-07,9.1235,9.1235,9.085,9.104,14437,0
2007-08-08,9.104,9.1235,9.0794,9.104,28272,0
2007-08-09,9.0456,9.1235,9.0388,9.0388,17328,0
2007-08-10,9.0388,9.072,8.9798,9.0651,16880,0
2007-08-13,8.993,9.0587,8.993,9.0189,10187,0
2007-08-14,9.0189,9.072,8.9732,8.9732,40129,0
2007-08-15,8.9536,8.9593,8.7153,8.7625,49248,0
2007-08-16,8.6896,8.7012,8.5063,8.5772,39674,0
2007-08-17,8.6649,8.7823,8.6513,8.7823,46366,0
2007-08-20,8.8291,8.9272,8.8148,8.9141,25694,0
2007-08-21,8.8935,8.9536,8.8661,8.9536,29032,0
2007-08-22,8.9209,8.9666,8.9209,8.9536,6229,0
2007-08-23,8.9536,9.0189,8.9536,8.9798,33448,0
2007-08-24,8.9459,9.0651,8.9459,9.0456,16880,0
2007-08-27,8.9976,9.0651,8.9976,9.0042,17481,0
2007-08-28,8.9863,9.085,8.9863,9.0587,29032,0
2007-08-29,9.0456,9.1178,9.0119,9.072,33448,0
2007-08-30,9.104,9.1637,9.072,9.1235,22045,0
2007-08-31,9.1637,9.2505,9.1362,9.2096,39979,0
2007-09-04,9.104,9.2425,9.104,9.1561,41649,0
2007-09-05,9.1637,9.1637,9.0315,9.1561,35271,0
2007-09-06,9.1561,9.2505,9.1485,9.2505,24937,0
2007-09-07,9.2505,9.3415,9.1965,9.3356,11402,0
2007-09-10,9.2922,9.4088,9.2922,9.4088,9272,0
2007-09-11,9.3743,9.4987,9.3701,9.4423,16725,0
2007-09-12,9.3871,9.4502,9.3651,9.3651,15055,0
2007-09-13,9.3415,9.3415,9.1637,9.2289,16725,0
2007-09-14,9.2242,9.2242,9.1362,9.1908,11850,0
2007-09-17,9.1362,9.2425,9.1102,9.2425,10031,0
2007-09-18,9.2575,9.2884,9.1965,9.2613,41962,0
2007-09-19,9.2884,9.2884,9.1965,9.2165,11251,0
2007-09-20,9.2165,9.2165,9.1637,9.1773,43170,0
2007-09-21,9.184,9.2425,9.104,9.1637,22499,0
2007-09-24,9.104,9.2613,9.0976,9.1637,44082,0
2007-09-25,9.3266,9.4304,9.2242,9.2691,117511,0
2007-09-26,9.2691,9.3117,9.2613,9.2971,16725,0
2007-09-27,9.2922,9.3802,9.2289,9.3356,85282,0
2007-09-28,9.3196,9.3951,9.2818,9.2818,56396,0
2007-10-01,9.2818,9.3266,9.2505,9.2613,16271,0
2007-10-02,9.3266,9.3802,9.1773,9.1773,123132,0
2007-10-03,9.184,9.2039,9.085,9.1102,58682,0
2007-10-04,9.1102,9.1427,9.104,9.1293,17785,0
2007-10-05,9.104,9.1485,9.104,9.1178,31620,0
2007-10-08,9.09,9.1362,9.085,9.085,25077,0
2007-10-09,9.1178,9.1362,9.0651,9.0651,18853,0
2007-10-10,9.0189,9.1362,9.0119,9.1293,37699,0
2007-10-11,9.09,9.0976,9.0456,9.0514,11251,0
2007-10-12,9.0587,9.1235,9.0587,9.104,14291,0
2007-10-15,9.09,9.1293,9.072,9.104,26150,0
2007-10-16,9.0976,9.1485,9.072,9.1293,38000,0
2007-10-17,9.1293,9.1293,9.104,9.1178,7141,0
2007-10-18,9.1293,9.2971,9.09,9.1293,40897,0
2007-10-19,9.1102,9.1362,9.104,9.104,14897,0
2007-10-22,9.09,9.1362,9.09,9.1293,8511,0
2007-10-23,9.1427,9.1427,9.0587,9.0976,22343,0
2007-10-24,9.072,9.1561,9.072,9.1362,60049,0
2007-10-25,9.1561,9.1561,9.0388,9.0651,17179,0
2007-10-26,9.072,9.1178,8.8744,9.0042,66738,0
2007-10-29,9.0042,9.0587,8.9666,9.0587,49105,0
2007-10-30,9.0247,9.1362,9.0247,9.104,31768,0
2007-10-31,9.0976,9.1362,9.0388,9.0794,46060,0
2007-11-01,9.072,9.1637,8.9863,8.9863,36028,0
2007-11-02,9.0247,9.0247,8.9209,8.9338,37242,0
2007-11-05,8.9338,8.993,8.8477,8.9141,51380,0
2007-11-06,8.8875,8.9338,8.8227,8.9076,30253,0
2007-11-07,8.8744,8.9272,8.8522,8.8744,13529,0
2007-11-08,8.8477,8.8477,8.7561,8.8412,70842,0
2007-11-09,8.8477,8.8477,8.7223,8.7223,25993,0
2007-11-12,8.3278,8.7488,8.3278,8.5567,54271,0
2007-11-13,8.5195,8.6236,8.5195,8.6185,18240,0
2007-11-14,8.5772,8.6049,8.5,8.5195,38307,0
2007-11-15,8.5125,8.5125,8.3744,8.4722,61717,0
2007-11-16,8.4673,8.4673,8.3481,8.4008,136051,0
2007-11-19,8.4122,8.7223,8.4122,8.6579,44694,0
2007-11-20,8.6705,8.7087,8.63,8.7087,14291,0
2007-11-21,8.6579,8.6705,8.5699,8.63,28727,0
2007-11-23,8.6049,8.6705,8.6049,8.6435,7756,0
2007-11-26,8.678,8.7087,8.5699,8.7087,23564,0
2007-11-27,8.7087,8.7087,8.6236,8.678,6387,0
2007-11-28,8.6649,8.6705,8.6236,8.6705,61262,0
2007-11-29,8.6376,8.7223,8.6376,8.7223,25534,0
2007-11-30,8.6649,8.7153,8.6513,8.6896,46822,0
2007-12-03,8.6435,8.736,8.6435,8.736,16880,0
2007-12-04,8.7087,8.7625,8.678,8.7153,21132,0
2007-12-05,8.7423,8.7625,8.7223,8.7223,19004,0
2007-12-06,8.7625,8.7764,8.6822,8.7561,42264,0
2007-12-07,8.7423,8.7423,8.6822,8.7223,52147,0
2007-12-10,8.696,8.8477,8.696,8.8335,78291,0
2007-12-11,8.8097,8.8522,8.8035,8.8522,31768,0
2007-12-12,8.7764,8.8291,8.7764,8.8097,19452,0
2007-12-13,8.8097,8.8097,8.7223,8.7288,13229,0
2007-12-14,8.7423,8.7625,8.678,8.7087,32991,0
2007-12-17,8.6435,8.7087,8.5497,8.5699,85890,0
2007-12-18,8.5699,8.6236,8.4461,8.5264,104285,0
2007-12-19,8.5,8.5444,8.4919,8.5378,31316,0
2007-12-20,8.5264,8.5699,8.4609,8.5699,95926,0
2007-12-21,8.5125,8.6579,8.5,8.6435,102764,0
2007-12-24,8.6376,8.6435,8.5833,8.6236,49865,0
2007-12-26,8.6236,8.6435,8.5444,8.5567,34969,0
2007-12-27,8.5319,8.5906,8.4919,8.5497,61115,0
2007-12-28,8.5567,8.5567,8.5,8.5444,88168,0
2007-12-31,8.5497,8.5772,8.5,8.5444,97138,0
2008-01-02,8.5699,8.7087,8.5699,8.7087,27513,0
2008-01-03,8.678,8.8875,8.63,8.8875,48651,0
2008-01-04,8.8477,8.9536,8.8477,8.9536,28889,0
2008-01-07,8.9593,9.0119,8.9593,9.0119,29032,0
2008-01-08,9.0119,9.0315,8.9798,9.0189,34355,0
2008-01-09,9.0514,9.1102,9.0189,9.1102,25993,0
2008-01-10,9.0976,9.1362,9.0456,9.1362,42713,0
2008-01-11,9.09,9.1773,9.09,9.1773,13378,0
2008-01-14,9.1965,9.2289,9.1773,9.2242,18545,0
2008-01-15,9.2289,9.2425,9.2096,9.2165,12312,0
2008-01-16,9.2691,9.2691,9.1773,9.1908,43474,0
2008-01-17,9.184,9.2096,9.1427,9.1773,20067,0
2008-01-18,9.184,9.2039,8.9798,8.9798,40172,0
2008-01-22,8.8585,9.0651,8.8585,9.0651,27054,0
2008-01-23,9.085,9.2289,9.0247,9.2242,25993,0
2008-01-24,9.2425,9.2922,9.2425,9.2884,34658,0
2008-01-25,9.2613,9.2818,9.2039,9.2369,41649,0
2008-01-28,9.2369,9.2425,9.2039,9.2425,7903,0
2008-01-29,9.2691,9.2691,9.2242,9.2691,13229,0
2008-01-30,9.2818,9.2818,9.2369,9.2369,13680,0
2008-01-31,9.2691,9.2749,9.2575,9.2613,3490,0
2008-02-01,9.2818,9.2818,9.2575,9.2613,2432,0
2008-02-04,9.2922,9.3356,9.2884,9.3266,27054,0
2008-02-05,9.3196,9.3743,9.3041,9.3415,27667,0
2008-02-06,9.3743,9.3871,9.3505,9.3871,9425,0
2008-02-07,9.3701,9.3871,9.3266,9.3505,10645,0
2008-02-08,9.3701,9.4195,9.3415,9.4138,29188,0
2008-02-11,9.4019,9.4019,9.3743,9.3743,5472,0
2008-02-12,9.3802,9.4423,9.3802,9.4264,11402,0
2008-02-13,9.4195,9.4195,9.2613,9.2613,15359,0
2008-02-14,9.1705,9.1705,8.8335,8.8744,65978,0
2008-02-15,8.8227,8.8227,8.4784,8.696,126319,0
2008-02-19,8.7561,8.8744,8.7223,8.8522,29644,0
2008-02-20,8.8227,8.8522,8.7223,8.8522,25235,0
2008-02-21,8.8148,8.8148,8.7423,8.7561,24015,0
2008-02-22,8.7087,8.7699,8.5979,8.6435,20519,0
2008-02-25,8.5772,8.7561,8.5772,8.736,43781,0
2008-02-26,8.736,8.8227,8.736,8.8227,28429,0
2008-02-27,8.8335,8.8522,8.7764,8.7957,20219,0
2008-02-28,8.8097,8.8097,8.5497,8.5497,48948,0
2008-02-29,8.4194,8.4722,8.2233,8.321,65370,0
2008-03-03,8.321,8.5979,8.321,8.5906,83460,0
2008-03-04,8.5906,8.6896,8.4722,8.678,88479,0
2008-03-05,8.7423,8.9076,8.7423,8.8227,36482,0
2008-03-06,8.8227,8.8477,8.6236,8.6579,36028,0
2008-03-07,8.6579,8.7423,8.6579,8.7423,16113,0
2008-03-10,8.8148,8.8148,8.5833,8.6049,56851,0
2008-03-11,8.6649,8.678,8.5567,8.5699,40738,0
2008-03-12,8.5125,8.564,8.5125,8.5444,20519,0
2008-03-13,8.5444,8.5444,8.4266,8.4784,37242,0
2008-03-14,8.4461,8.5319,8.3807,8.5063,26302,0
2008-03-17,8.4535,8.4535,8.3103,8.3103,23104,0
2008-03-18,8.2753,8.3875,8.2753,8.3278,45297,0
2008-03-19,8.3615,8.4008,8.3139,8.3139,37400,0
2008-03-20,8.355,8.3744,8.3026,8.321,27667,0
2008-03-24,8.3615,8.369,8.3278,8.355,27366,0
2008-03-25,8.3338,8.407,8.321,8.407,33448,0
2008-03-26,8.4609,8.5319,8.4609,8.5319,24015,0
2008-03-27,8.5319,8.5699,8.5264,8.5699,19763,0
2008-03-28,8.564,8.6236,8.564,8.6185,27366,0
2008-03-31,8.5979,8.6435,8.5833,8.6376,22597,0
2008-04-01,8.5699,8.6513,8.5699,8.63,53509,0
2008-04-02,8.63,8.6513,8.5567,8.5772,35187,0
2008-04-03,8.5699,8.6111,8.564,8.6111,23412,0
2008-04-04,8.6111,8.6376,8.5772,8.6376,16113,0
2008-04-07,8.63,8.6705,8.63,8.6579,26911,0
2008-04-08,8.6705,8.678,8.6111,8.6185,25993,0
2008-04-09,8.6435,8.6435,8.5772,8.6435,13229,0
2008-04-10,8.63,8.696,8.5906,8.6185,41649,0
2008-04-11,8.5772,8.5906,8.564,8.5906,13074,0
2008-04-14,8.5979,8.6049,8.5195,8.5444,39470,0
2008-04-15,8.5444,8.5444,8.5,8.5195,13378,0
2008-04-16,8.5378,8.6049,8.5125,8.6049,84712,0
2008-04-17,8.6049,8.696,8.6049,8.696,40230,0
2008-04-18,8.7153,8.8097,8.7153,8.8035,34034,0
2008-04-21,8.8035,8.8935,8.8035,8.8935,17628,0
2008-04-22,8.8935,8.8935,8.7423,8.8227,50472,0
2008-04-23,8.8097,8.8412,8.7884,8.8412,18869,0
2008-04-24,8.8477,8.8585,8.8412,8.8585,13644,0
2008-04-25,8.8661,8.8661,8.8227,8.8477,8208,0
2008-04-28,8.8522,8.8522,8.8035,8.8227,17027,0
2008-04-29,8.8335,8.8412,8.8148,8.8148,7141,0
2008-04-30,8.8291,8.8412,8.8148,8.8412,10987,0
2008-05-01,8.8477,8.8477,8.6705,8.7561,96427,0
2008-05-02,8.7423,8.7561,8.7223,8.736,24887,0
2008-05-05,8.7423,8.7423,8.7153,8.736,14773,0
2008-05-06,8.736,8.7561,8.736,8.7561,17756,0
2008-05-07,8.7764,8.7823,8.7223,8.7625,34127,0
2008-05-08,8.7488,8.7625,8.7488,8.7561,9578,0
2008-05-09,8.7561,8.7764,8.678,8.7012,49761,0
2008-05-12,8.736,8.7423,8.63,8.6896,64788,0
2008-05-13,8.6649,8.6822,8.6579,8.678,16847,0
2008-05-14,8.6896,8.7223,8.678,8.7223,32799,0
2008-05-15,8.736,8.7423,8.7223,8.7423,4082,0
2008-05-16,8.7423,8.7561,8.7423,8.7488,3826,0
2008-05-19,8.7699,8.7823,8.7625,8.7823,9271,0
2008-05-20,8.7957,8.8335,8.7884,8.8291,22608,0
2008-05-21,8.8477,8.8875,8.8477,8.8875,19035,0
2008-05-22,8.8935,8.9141,8.8744,8.9076,17869,0
2008-05-23,8.9076,8.9272,8.8744,8.88,17604,0
2008-05-27,8.9002,8.9272,8.8661,8.9272,21089,0
2008-05-28,8.9272,8.9536,8.9272,8.9536,10674,0
2008-05-29,8.9406,8.9732,8.9272,8.9732,24784,0
2008-05-30,8.9732,8.993,8.8522,8.9141,36987,0
2008-06-02,8.9209,8.993,8.9141,8.9593,28045,0
2008-06-03,8.9593,8.9976,8.9593,8.9798,36317,0
2008-06-04,8.993,8.9976,8.9209,8.9272,36755,0
2008-06-05,8.9593,8.9732,8.9338,8.9593,21589,0
2008-06-06,8.9798,8.9976,8.8935,8.9002,45530,0
2008-06-09,8.9863,8.9863,8.9593,8.9666,26257,0
2008-06-10,8.9536,8.9976,8.9002,8.9406,34498,0
2008-06-11,8.9732,8.9732,8.8412,8.8585,26416,0
2008-06-12,8.7012,8.7699,8.7012,8.7423,32885,0
2008-06-13,8.8097,8.8148,8.678,8.696,33693,0
2008-06-16,8.736,8.7957,8.7012,8.7223,20408,0
2008-06-17,8.7561,8.7764,8.678,8.7561,9344,0
2008-06-18,8.7223,8.736,8.6435,8.736,18339,0
2008-06-19,8.7423,8.7423,8.6236,8.6236,37481,0
2008-06-20,8.6111,8.6111,8.564,8.6049,30702,0
2008-06-23,8.6049,8.6049,8.4673,8.5063,12157,0
2008-06-24,8.5063,8.5195,8.4673,8.4919,13342,0
2008-06-25,8.4919,8.5772,8.4919,8.5264,14485,0
2008-06-26,8.5497,8.5772,8.5264,8.5264,14871,0
2008-06-27,8.5772,8.5772,8.4784,8.5125,17941,0
2008-06-30,8.5264,8.6049,8.5125,8.5833,10718,0
2008-07-01,8.5833,8.6896,8.5833,8.6579,28889,0
2008-07-02,8.6896,8.7087,8.6705,8.6896,17870,0
2008-07-03,8.6896,8.696,8.6435,8.6822,13349,0
2008-07-07,8.6896,8.6896,8.6435,8.6649,16156,0
2008-07-08,8.6705,8.6822,8.6579,8.678,15066,0
2008-07-09,8.678,8.7957,8.678,8.7153,38777,0
2008-07-10,8.7423,8.7488,8.7223,8.7223,13597,0
2008-07-11,8.6705,8.6896,8.6236,8.6896,12612,0
2008-07-14,8.678,8.678,8.485,8.564,52053,0
2008-07-15,8.564,8.5772,8.4535,8.5772,26150,0
2008-07-16,8.5979,8.6579,8.5497,8.5497,26589,0
2008-07-17,8.6049,8.63,8.564,8.63,22045,0
2008-07-18,8.6705,8.6705,8.5,8.5195,21901,0
2008-07-21,8.5195,8.5497,8.485,8.5319,17942,0
2008-07-22,8.5264,8.5378,8.4722,8.4784,13432,0
2008-07-23,8.485,8.5195,8.407,8.4722,28428,0
2008-07-24,8.5125,8.5378,8.407,8.4722,42872,0
2008-07-25,8.4266,8.5,8.4194,8.5,21132,0
2008-07-28,8.5063,8.5063,8.4333,8.485,7756,0
2008-07-29,8.4919,8.5319,8.4396,8.5,37504,0
2008-07-30,8.5,8.5378,8.4609,8.5,47323,0
2008-07-31,8.4784,8.5195,8.4396,8.4919,34215,0
2008-08-01,8.5,8.5125,8.4784,8.485,19305,0
2008-08-04,8.4673,8.4919,8.4266,8.4919,17816,0
2008-08-05,8.4535,8.5063,8.4535,8.5,11122,0
2008-08-06,8.4673,8.5195,8.4673,8.5195,14969,0
2008-08-07,8.4722,8.5063,8.4722,8.5,7528,0
2008-08-08,8.5063,8.5567,8.5063,8.5195,25208,0
2008-08-11,8.5772,8.5772,8.5125,8.5497,17174,0
2008-08-12,8.5,8.5319,8.5,8.5319,11980,0
2008-08-13,8.5264,8.5264,8.4535,8.5264,30523,0
2008-08-14,8.5567,8.5567,8.4919,8.5195,38901,0
2008-08-15,8.5497,8.5497,8.407,8.4609,69071,0
2008-08-18,8.4673,8.4784,8.4673,8.4673,8354,0
2008-08-19,8.4784,8.4919,8.4673,8.4784,6326,0
2008-08-20,8.485,8.485,8.4396,8.4722,20455,0
2008-08-21,8.4784,8.4919,8.4535,8.4673,21418,0
2008-08-22,8.4784,8.4784,8.4535,8.4673,12841,0
2008-08-25,8.4722,8.5063,8.4396,8.4535,34109,0
2008-08-26,8.4333,8.4609,8.355,8.4008,105875,0
2008-08-27,8.4122,8.4535,8.4122,8.4535,19509,0
2008-08-28,8.4396,8.4461,8.3807,8.3875,39951,0
2008-08-29,8.4008,8.4122,8.355,8.4008,19815,0
2008-09-02,8.4194,8.4194,8.355,8.4008,16672,0
2008-09-03,8.3807,8.4122,8.355,8.3875,33293,0
2008-09-04,8.4008,8.4194,8.321,8.3807,56213,0
2008-09-05,8.3807,8.4008,8.3744,8.3947,30828,0
2008-09-08,8.4008,8.4535,8.4008,8.4535,16725,0
2008-09-09,8.4609,8.4609,8.4266,8.4461,27963,0
2008-09-10,8.4396,8.4396,8.4266,8.4396,8208,0
2008-09-11,8.3875,8.3947,8.3026,8.3338,28972,0
2008-09-12,8.355,8.355,8.2753,8.3026,29032,0
2008-09-15,8.282,8.282,8.1897,8.2173,27675,0
2008-09-16,8.2173,8.2289,8.0327,8.0909,30408,0
2008-09-17,7.992,8.0124,7.861,7.9002,30906,0
2008-09-18,7.8672,7.8802,7.1766,7.4728,87822,0
2008-09-19,7.5714,7.8415,7.4798,7.8415,55382,0
2008-09-22,7.8283,7.8283,7.3747,7.4468,16650,0
2008-09-23,7.4531,7.4531,7.2164,7.2227,42561,0
2008-09-24,7.236,7.2425,7.1966,7.2094,10544,0
2008-09-25,7.1766,7.2891,7.0913,7.1437,58665,0
2008-09-26,6.9467,7.0653,6.9467,6.953,61347,0
2008-09-29,6.9135,6.9797,6.4205,6.4598,75187,0
2008-09-30,6.6241,6.8084,6.473,6.7886,118217,0
2008-10-01,6.8219,7.0913,6.8219,7.0779,29706,0
2008-10-02,7.0714,7.236,6.9989,7.2094,37642,0
2008-10-03,7.2094,7.2094,7.0124,7.1176,112227,0
2008-10-06,6.8808,6.8808,6.4071,6.427,57378,0
2008-10-07,6.4929,6.6376,6.2031,6.3087,49074,0
2008-10-08,5.9992,6.1571,5.8678,5.9929,63646,0
2008-10-09,5.9929,6.006,4.2755,4.9402,200453,0
2008-10-10,4.8286,4.9994,4.5718,4.9994,148531,0
2008-10-13,5.7428,8.4784,5.2363,5.9929,82003,0
2008-10-14,6.3609,6.381,5.6374,6.1969,129708,0
2008-10-15,6.1834,6.1834,5.8347,5.8347,49471,0
2008-10-16,5.8347,5.9136,5.5452,5.8154,150409,0
2008-10-17,5.8083,6.0587,5.756,6.0587,46291,0
2008-10-20,6.072,6.473,6.072,6.427,29319,0
2008-10-21,6.3941,6.5126,6.3283,6.5126,53749,0
2008-10-22,6.4598,6.6898,6.4598,6.6569,46542,0
2008-10-23,6.8219,7.0653,6.8219,7.0451,54113,0
2008-10-24,6.953,6.9599,6.8284,6.8678,26544,0
2008-10-27,6.9401,6.9467,6.8284,6.9401,30854,0
2008-10-28,7.0061,7.0061,6.8678,6.8875,16917,0
2008-10-29,6.9068,6.9068,6.7363,6.8284,53173,0
2008-10-30,6.8284,6.8345,6.7689,6.7953,22123,0
2008-10-31,6.92,6.92,6.7363,6.7363,36569,0
2008-11-03,6.6376,6.7826,6.6376,6.7559,46668,0
2008-11-04,6.7826,6.8419,6.7626,6.7689,25457,0
2008-11-05,6.8019,6.9665,6.8019,6.9599,37502,0
2008-11-06,6.9333,7.1109,6.9333,7.0451,59806,0
2008-11-07,7.1109,7.1437,6.9333,7.0849,83111,0
2008-11-10,7.1898,7.2227,6.953,7.0779,61262,0
2008-11-11,7.0913,7.0913,6.9006,6.9467,41141,0
2008-11-12,6.9732,6.9732,6.6633,6.6707,36702,0
2008-11-13,6.6241,6.723,6.5913,6.6569,37254,0
2008-11-14,6.6109,6.6707,6.6109,6.6633,43033,0
2008-11-17,6.6376,6.6898,6.5848,6.6047,52946,0
2008-11-18,6.5587,6.5646,6.427,6.4464,21625,0
2008-11-19,6.3546,6.3546,6.1177,6.1243,73962,0
2008-11-20,6.0256,6.0256,5.7691,5.8083,159723,0
2008-11-21,5.8083,5.8083,5.5714,5.6114,135310,0
2008-11-24,5.5978,6.0256,5.5786,5.8874,43459,0
2008-11-25,5.8874,5.9992,5.8678,5.9334,56707,0
2008-11-26,5.9267,6.098,5.8939,6.085,52479,0
2008-11-28,6.039,6.1177,6.019,6.1177,6771,0
2008-12-01,6.1309,6.2954,6.1243,6.177,37701,0
2008-12-02,6.1177,6.1375,6.0519,6.072,34647,0
2008-12-03,6.1047,6.1243,6.006,6.0129,75940,0
2008-12-04,5.9396,5.9929,5.8939,5.9136,37577,0
2008-12-05,5.8154,5.8154,5.6114,5.6175,47505,0
2008-12-08,5.6175,5.6965,5.5452,5.6442,70617,0
2008-12-09,5.5522,5.5786,5.3482,5.3939,60196,0
2008-12-10,5.4469,5.4469,5.3216,5.3744,31956,0
2008-12-11,5.4269,5.4269,5.2363,5.2363,65053,0
2008-12-12,5.1769,5.2363,5.0457,5.1967,20548,0
2008-12-15,5.0716,5.1509,5.0457,5.0652,69736,0
2008-12-16,5.0716,5.1967,4.9994,5.1902,44452,0
2008-12-17,5.1707,5.5192,5.1047,5.5192,88285,0
2008-12-18,5.5124,5.6307,5.5124,5.5587,68437,0
2008-12-19,5.5322,6.0129,5.5322,5.9468,109806,0
2008-12-22,5.9073,5.973,5.8284,5.8284,191238,0
2008-12-23,5.8022,5.9204,5.7888,5.8413,110534,0
2008-12-24,5.7955,5.9396,5.7888,5.8347,71825,0
2008-12-26,5.8284,6.0587,5.8284,6.0519,40440,0
2008-12-29,6.0454,6.065,5.9073,6.006,59350,0
2008-12-30,5.9599,6.0454,5.9396,5.9599,65678,0
2008-12-31,6.019,6.1834,5.9795,6.1507,82346,0
2009-01-02,6.1047,6.4071,6.1047,6.4071,42748,0
2009-01-05,6.4402,6.532,6.3872,6.5255,123426,0
2009-01-06,6.5453,6.7363,6.5453,6.697,45478,0
2009-01-07,6.6569,6.7491,6.6181,6.6376,28595,0
2009-01-08,6.7363,6.9267,6.7363,6.8419,57692,0
2009-01-09,6.9006,7.1176,6.9006,7.0714,49629,0
2009-01-12,7.0385,7.0913,6.9797,7.0779,64688,0
2009-01-13,7.0252,7.1373,7.0252,7.0252,37046,0
2009-01-14,7.0252,7.0252,6.8678,6.8743,77884,0
2009-01-15,6.8419,6.8678,6.7096,6.8678,43800,0
2009-01-16,6.8475,6.9989,6.8475,6.9989,15767,0
2009-01-20,6.9989,6.9989,6.9929,6.9989,2140,0
2009-01-21,6.9797,6.9797,6.8939,6.9068,7141,0
2009-01-22,6.9068,6.92,6.8678,6.8678,15257,0
2009-01-23,6.9467,6.9797,6.8743,6.9797,15972,0
2009-01-26,6.9929,7.0913,6.9862,7.0714,30081,0
2009-01-27,7.0714,7.0714,6.9467,6.9929,16494,0
2009-01-28,7.058,7.1109,7.058,7.1109,32382,0
2009-01-29,7.0714,7.098,7.0714,7.0913,14979,0
2009-01-30,7.0913,7.1244,7.0124,7.1109,44269,0
2009-02-02,7.0849,7.1437,7.0849,7.1437,11898,0
2009-02-03,7.1766,7.2624,7.1639,7.1766,20866,0
2009-02-04,7.1705,7.3545,7.1705,7.3545,18853,0
2009-02-05,7.3872,7.3872,7.236,7.2953,36899,0
2009-02-06,7.249,7.3412,7.2227,7.3214,28937,0
2009-02-09,7.3412,7.3747,7.2425,7.2688,27783,0
2009-02-10,7.2816,7.361,7.2559,7.3086,17360,0
2009-02-11,7.2688,7.3086,7.2293,7.2293,9624,0
2009-02-12,7.2293,7.2293,7.1836,7.1836,13680,0
2009-02-13,7.1705,7.2293,7.1639,7.1639,22272,0
2009-02-17,7.1836,7.1836,6.9599,6.9599,16448,0
2009-02-18,6.9989,6.9989,6.9006,6.9333,50758,0
2009-02-19,6.9862,6.9929,6.9333,6.9599,25235,0
2009-02-20,6.9333,6.9333,6.4991,6.697,55854,0
2009-02-23,6.7626,6.7626,6.3546,6.3609,82555,0
2009-02-24,6.3218,6.7294,6.2031,6.7096,90951,0
2009-02-25,6.7626,6.8475,6.5782,6.8475,34506,0
2009-02-26,6.8084,6.9068,6.7826,6.8019,58978,0
2009-02-27,6.8475,6.8475,6.7559,6.7953,10664,0
2009-03-02,6.7826,6.7826,6.6376,6.6439,31414,0
2009-03-03,6.6633,6.7029,6.5848,6.6376,42934,0
2009-03-04,6.6569,6.8019,6.6376,6.8019,28969,0
2009-03-05,6.7953,6.7953,6.6707,6.7169,14762,0
2009-03-06,6.7953,6.7953,6.5453,6.5848,30366,0
2009-03-09,6.5719,6.5719,6.4464,6.4533,20519,0
2009-03-10,6.519,6.5848,6.4665,6.5848,24814,0
2009-03-11,6.7029,6.7363,6.6181,6.697,22444,0
2009-03-12,6.6898,6.7751,6.6633,6.7427,62169,0
2009-03-13,6.7363,6.7363,6.6047,6.7169,20469,0
2009-03-16,6.7363,6.7886,6.7096,6.7886,14204,0
2009-03-17,6.723,6.7294,6.4205,6.6766,29619,0
2009-03-18,6.6439,6.723,6.5389,6.723,47320,0
2009-03-19,6.7689,6.8019,6.723,6.8019,15474,0
2009-03-20,6.7886,6.7886,6.7626,6.7751,5018,0
2009-03-23,6.9135,6.9797,6.8545,6.9732,21439,0
2009-03-24,6.9929,6.9929,6.8808,6.8875,4781,0
2009-03-25,6.8419,6.9006,6.8019,6.8743,23647,0
2009-03-26,6.8808,6.9862,6.8545,6.9333,22413,0
2009-03-27,6.9797,7.0913,6.9797,7.0779,31092,0
2009-03-30,7.0451,7.0451,6.4929,6.953,10947,0
2009-03-31,6.9929,6.9989,6.9599,6.9732,12920,0
2009-04-01,6.861,6.9732,6.861,6.8939,38239,0
2009-04-02,6.9006,7.0451,6.9006,6.9929,26855,0
2009-04-03,6.9665,7.0252,6.9665,6.9797,19222,0
2009-04-06,7.0252,7.0326,6.9135,7.0252,17578,0
2009-04-07,6.9665,6.9929,6.9467,6.953,8208,0
2009-04-08,6.9333,6.9989,6.9006,6.9467,37481,0
2009-04-09,6.953,7.0124,6.953,6.9797,12190,0
2009-04-13,6.9989,6.9989,6.8743,6.953,21017,0
2009-04-14,6.9989,6.9989,6.9267,6.9267,4383,0
2009-04-15,6.9333,6.9989,6.9006,6.9989,21813,0
2009-04-16,6.9989,7.0653,6.9989,7.0653,15688,0
2009-04-17,7.058,7.1569,7.0451,7.1373,16936,0
2009-04-20,7.1639,7.2035,7.1508,7.1966,15889,0
2009-04-21,7.1966,7.2094,7.1308,7.1569,20765,0
2009-04-22,7.1639,7.2227,7.1373,7.2164,18530,0
2009-04-23,7.2164,7.3412,7.2164,7.3412,9003,0
2009-04-24,7.3149,7.3348,7.2559,7.3086,33082,0
2009-04-27,7.2816,7.3348,7.2624,7.3348,14113,0
2009-04-28,7.3281,7.3281,7.2035,7.2953,44963,0
2009-04-29,7.3018,7.3747,7.2953,7.3747,21426,0
2009-04-30,7.3674,7.4138,7.361,7.4068,21770,0
2009-05-01,7.4005,7.4005,7.361,7.3747,14237,0
2009-05-04,7.433,7.4728,7.4068,7.4468,20368,0
2009-05-05,7.4662,7.4662,7.394,7.4005,26826,0
2009-05-06,7.394,7.4728,7.394,7.4728,8670,0
2009-05-07,7.4269,7.545,7.4269,7.4798,14943,0
2009-05-08,7.4728,7.5978,7.4728,7.5978,10668,0
2009-05-11,7.6107,7.6107,7.5583,7.5848,8881,0
2009-05-12,7.5319,7.6107,7.5319,7.5779,9157,0
2009-05-13,7.4859,7.506,7.4138,7.4728,22839,0
2009-05-14,7.433,7.5519,7.4269,7.545,14031,0
2009-05-15,7.506,7.5384,7.4859,7.4926,12559,0
2009-05-18,7.4468,7.6047,7.4468,7.5978,29938,0
2009-05-19,7.5384,7.6177,7.5384,7.6107,6584,0
2009-05-20,7.6177,7.6638,7.6177,7.6177,3706,0
2009-05-21,7.6702,7.6763,7.5652,7.5652,41649,0
2009-05-22,7.5779,7.5779,7.5124,7.5257,14298,0
2009-05-26,7.4926,7.6638,7.4926,7.5714,31063,0
2009-05-27,7.5714,7.6373,7.5714,7.5978,37115,0
2009-05-28,7.6047,7.6242,7.5848,7.5978,22705,0
2009-05-29,7.5978,7.6702,7.5978,7.6242,9628,0
2009-06-01,7.6763,7.7227,7.6506,7.6961,17212,0
2009-06-02,7.7693,8.0396,7.7693,7.9407,158560,0
2009-06-03,7.9067,7.9208,7.8472,7.8738,31245,0
2009-06-04,7.8542,7.9407,7.8542,7.8802,38283,0
2009-06-05,7.8738,7.9002,7.7955,7.8089,51404,0
2009-06-08,7.815,7.815,7.6567,7.7034,44899,0
2009-06-09,7.7034,7.8283,7.7034,7.7955,44788,0
2009-06-10,7.7693,7.861,7.736,7.8283,39295,0
2009-06-11,7.7756,7.815,7.7488,7.7693,6773,0
2009-06-12,7.7423,7.8089,7.6834,7.6834,15115,0
2009-06-15,7.6567,7.6567,7.5257,7.5714,23524,0
2009-06-16,7.5319,7.6373,7.5257,7.6242,23114,0
2009-06-17,7.5978,7.6638,7.5978,7.6309,9940,0
2009-06-18,7.6177,7.7756,7.6177,7.7488,13181,0
2009-06-19,7.6903,7.7423,7.6834,7.6903,44517,0
2009-06-22,7.6763,7.7034,7.6506,7.6834,29032,0
2009-06-23,7.6903,7.6961,7.6107,7.6107,17830,0
2009-06-24,7.6107,7.6903,7.6107,7.6506,10469,0
2009-06-25,7.5912,7.7488,7.5912,7.6506,32526,0
2009-06-26,7.5978,7.7034,7.5978,7.6702,11521,0
2009-06-29,7.7034,7.7292,7.6506,7.6567,20067,0
2009-06-30,7.6506,7.6961,7.6373,7.6441,16375,0
2009-07-01,7.6373,7.6961,7.6047,7.6047,13805,0
2009-07-02,7.5714,7.8472,7.5714,7.6441,22044,0
2009-07-06,7.6903,7.6903,7.5714,7.6242,23420,0
2009-07-07,7.6177,7.6506,7.5912,7.6177,35640,0
2009-07-08,7.5978,7.6903,7.5978,7.6638,46475,0
2009-07-09,7.5978,7.7292,7.5978,7.6834,53344,0
2009-07-10,7.6961,7.7818,7.6903,7.7693,20864,0
2009-07-13,7.6903,7.7624,7.6903,7.736,11626,0
2009-07-14,7.736,7.8089,7.7227,7.7693,26185,0
2009-07-15,7.7488,7.8018,7.7488,7.7955,6296,0
2009-07-16,7.8018,7.8738,7.8018,7.8352,23868,0
2009-07-17,7.8472,7.9067,7.8472,7.8936,16725,0
2009-07-20,7.8936,7.9002,7.8738,7.887,20219,0
2009-07-21,7.8802,7.9002,7.815,7.8415,43611,0
2009-07-22,7.8472,7.8936,7.8415,7.8738,28968,0
2009-07-23,7.8542,7.9471,7.8542,7.9407,29645,0
2009-07-24,7.9471,7.9471,7.9067,7.9135,6306,0
2009-07-27,7.8802,7.9591,7.8802,7.9067,43715,0
2009-07-28,7.9135,7.9135,7.8415,7.8472,29382,0
2009-07-29,7.8472,7.9656,7.8472,7.9407,20957,0
2009-07-30,7.9718,7.9718,7.9263,7.9407,24890,0
2009-07-31,7.9471,7.9718,7.9208,7.9471,29034,0
2009-08-03,7.9263,7.9656,7.9263,7.9531,49685,0
2009-08-04,7.9263,7.992,7.9263,7.9591,29220,0
2009-08-05,7.9718,8.0124,7.9718,7.9855,32727,0
2009-08-06,8.0202,8.0327,7.9656,7.9656,34846,0
2009-08-07,7.9798,8.0528,7.9798,8.0462,68488,0
2009-08-10,8.0653,8.1173,8.0653,8.1039,43294,0
2009-08-11,8.0841,8.1511,8.0841,8.1106,46385,0
2009-08-12,8.1449,8.1449,7.992,8.0327,22685,0
2009-08-13,8.0327,8.0653,8.0124,8.0653,19882,0
2009-08-14,8.0202,8.0462,8.0202,8.0327,7691,0
2009-08-17,7.9991,8.0396,7.992,8.0396,27222,0
2009-08-18,8.0715,8.1106,8.0528,8.0909,27570,0
2009-08-19,8.0987,8.1972,8.0909,8.1758,37581,0
2009-08-20,8.1569,8.3026,8.1569,8.2438,47481,0
2009-08-21,8.2753,8.321,8.2753,8.282,28129,0
2009-08-24,8.282,8.355,8.282,8.321,23992,0
2009-08-25,8.3338,8.3412,8.2886,8.3338,52822,0
2009-08-26,8.3103,8.355,8.2753,8.2753,30597,0
2009-08-27,8.3412,8.369,8.3103,8.369,26724,0
2009-08-28,8.369,8.4673,8.3615,8.4535,16943,0
2009-08-31,8.4266,8.485,8.4266,8.485,20092,0
2009-09-01,8.4333,8.4919,8.4122,8.4194,29676,0
2009-09-02,8.4333,8.4461,8.3947,8.407,16988,0
2009-09-03,8.4122,8.5063,8.4122,8.4784,46185,0
2009-09-04,8.5,8.5906,8.5,8.5906,30148,0
2009-09-08,8.5699,8.63,8.5699,8.5979,45176,0
2009-09-09,8.5906,8.5979,8.5063,8.5979,58860,0
2009-09-10,8.5979,8.6049,8.5567,8.6049,19856,0
2009-09-11,8.5195,8.5979,8.4784,8.5567,32931,0
2009-09-14,8.4919,8.5979,8.3947,8.5833,74439,0
2009-09-15,8.5833,8.6111,8.5378,8.6111,64030,0
2009-09-16,8.6049,8.7764,8.6049,8.7423,48073,0
2009-09-17,8.736,8.8335,8.736,8.8148,30998,0
2009-09-18,8.8035,8.8148,8.7625,8.7625,14759,0
2009-09-21,8.7764,8.8585,8.736,8.8148,55096,0
2009-09-22,8.7884,8.9002,8.7823,8.7957,88677,0
2009-09-23,8.7957,8.9209,8.7561,8.9141,62443,0
2009-09-24,8.9141,8.9459,8.9002,8.9209,48923,0
2009-09-25,8.9076,8.9406,8.8335,8.8744,49115,0
2009-09-28,8.8744,8.9076,8.8335,8.9002,23130,0
2009-09-29,8.8935,8.9666,8.8875,8.9536,21829,0
2009-09-30,8.88,8.9536,8.8585,8.8875,35302,0
2009-10-01,8.8875,8.9459,8.8335,8.9141,36445,0
2009-10-02,8.8291,8.9666,8.8291,8.9666,29633,0
2009-10-05,8.9459,9.0456,8.9459,9.0189,24786,0
2009-10-06,9.0247,9.1178,9.0247,9.09,15416,0
2009-10-07,9.09,9.1705,9.09,9.1705,30079,0
2009-10-08,9.1235,9.1561,9.1102,9.1293,43682,0
2009-10-09,9.2884,9.2884,9.0247,9.0247,80905,0
2009-10-12,9.1178,9.1178,8.7288,8.7561,57547,0
2009-10-13,8.6896,8.8335,8.678,8.678,32207,0
2009-10-14,8.7153,8.736,8.2886,8.3744,120456,0
2009-10-15,8.3139,8.4722,8.3139,8.4194,75627,0
2009-10-16,8.3807,8.5444,8.3807,8.5444,16339,0
2009-10-19,8.5,8.6376,8.4784,8.6376,33931,0
2009-10-20,8.6513,8.7625,8.6111,8.7625,21463,0
2009-10-21,8.7012,8.7625,8.7012,8.7012,19473,0
2009-10-22,8.7625,8.8148,8.736,8.8148,22384,0
2009-10-23,8.8291,8.9338,8.8035,8.9338,13929,0
2009-10-26,8.9406,8.9459,8.9002,8.9002,20827,0
2009-10-27,8.9593,9.0247,8.7488,8.9536,87832,0
2009-10-28,8.9272,8.9459,8.7957,8.7957,21957,0
2009-10-29,8.7561,8.8097,8.6435,8.6513,31417,0
2009-10-30,8.696,8.7625,8.6705,8.678,32053,0
2009-11-02,8.6822,8.7561,8.6435,8.7223,45279,0
2009-11-03,8.736,8.7488,8.6822,8.7012,21494,0
2009-11-04,8.6896,8.7087,8.6896,8.696,26898,0
2009-11-05,8.7012,8.7012,8.696,8.7012,26344,0
2009-11-06,8.7012,8.7012,8.6705,8.678,42245,0
2009-11-09,8.696,8.7423,8.678,8.678,19162,0
2009-11-10,8.6649,8.696,8.5979,8.6376,33130,0
2009-11-11,8.6236,8.63,8.5699,8.5979,32452,0
2009-11-12,8.5567,8.63,8.5378,8.5567,34833,0
2009-11-13,8.564,8.564,8.5,8.5567,23381,0
2009-11-16,8.5699,8.5699,8.5378,8.5699,19375,0
2009-11-17,8.5699,8.5699,8.5497,8.564,25129,0
2009-11-18,8.564,8.5699,8.5063,8.5125,47721,0
2009-11-19,8.5125,8.5444,8.4535,8.5444,29772,0
2009-11-20,8.5772,8.5772,8.4784,8.5264,22198,0
2009-11-23,8.5319,8.5833,8.5063,8.5833,31849,0
2009-11-24,8.6049,8.6579,8.5906,8.6513,28694,0
2009-11-25,8.6649,8.7423,8.6649,8.7288,20439,0
2009-11-27,8.6435,8.7561,8.6435,8.7561,7169,0
2009-11-30,8.7561,8.7625,8.7223,8.7625,24989,0
2009-12-01,8.7488,8.7823,8.7012,8.736,40332,0
2009-12-02,8.7488,8.7764,8.736,8.736,35522,0
2009-12-03,8.7153,8.8097,8.7153,8.8035,21137,0
2009-12-04,8.8097,8.8097,8.7764,8.7884,18039,0
2009-12-07,8.7625,8.7884,8.7625,8.7884,15382,0
2009-12-08,8.7884,8.7884,8.7625,8.7764,67108,0
2009-12-09,8.7764,8.7764,8.7561,8.7561,30822,0
2009-12-10,8.7012,8.7625,8.7012,8.7423,52550,0
2009-12-11,8.7288,8.736,8.696,8.7012,14740,0
2009-12-14,8.6822,8.7012,8.6822,8.696,36338,0
2009-12-15,8.678,8.7288,8.6705,8.7012,22966,0
2009-12-16,8.6822,8.7764,8.6822,8.7764,12612,0
2009-12-17,8.9593,8.9593,8.7625,8.7957,22578,0
2009-12-18,8.9272,8.9272,8.7884,8.8148,18656,0
2009-12-21,8.8148,8.9272,8.8148,8.9002,54392,0
2009-12-22,8.8412,8.9076,8.8335,8.9002,41264,0
2009-12-23,8.88,8.9002,8.8585,8.8744,30758,0
2009-12-24,8.8875,8.8935,8.88,8.8875,5205,0
2009-12-28,8.8935,8.9002,8.8335,8.88,29776,0
2009-12-29,8.8935,8.9076,8.8335,8.8585,35878,0
2009-12-30,8.8935,8.8935,8.8291,8.8744,14257,0
2009-12-31,8.8585,8.8875,8.8477,8.88,27677,0
2010-01-04,8.88,8.9209,8.88,8.9076,18194,0
2010-01-05,8.9272,8.9272,8.8875,8.9209,16348,0
2010-01-06,8.9209,8.9459,8.9076,8.9459,11002,0
2010-01-07,8.9732,9.0042,8.9272,8.9459,29985,0
2010-01-08,8.9798,8.9798,8.9593,8.9593,27520,0
2010-01-11,8.9666,8.9666,8.9141,8.9406,19753,0
2010-01-12,8.9536,8.9732,8.9338,8.9732,16852,0
2010-01-13,8.9272,8.9272,8.9076,8.9209,15222,0
2010-01-14,8.9406,8.9536,8.8744,8.9209,21873,0
2010-01-15,8.8875,8.9002,8.8744,8.8875,9106,0
2010-01-19,8.8744,8.9732,8.8744,8.9666,34889,0
2010-01-20,9.0189,9.0247,8.9666,9.0119,38595,0
2010-01-21,9.0189,9.0514,8.8661,8.88,38753,0
2010-01-22,8.8875,8.9863,8.88,8.9338,47310,0
2010-01-25,8.9536,8.9593,8.9002,8.9406,20805,0
2010-01-26,8.9666,8.9863,8.8661,8.9272,58263,0
2010-01-27,8.9732,9.0514,8.9459,8.9536,52985,0
2010-01-28,8.9593,9.0042,8.9536,8.9798,20285,0
2010-01-29,9.0042,9.0119,8.9406,8.9459,16901,0
2010-02-01,8.9141,8.993,8.9141,8.9863,12691,0
2010-02-02,8.9666,9.0456,8.9666,8.993,16231,0
2010-02-03,8.9863,9.0247,8.9536,9.0247,50772,0
2010-02-04,9.0119,9.0388,8.9798,8.9798,14968,0
2010-02-05,8.9798,9.0456,8.9406,9.0042,50011,0
2010-02-08,9.0042,9.1908,9.0042,9.1362,39548,0
2010-02-09,9.1427,9.1561,9.0315,9.0456,52186,0
2010-02-10,9.0587,9.0651,9.0247,9.0456,30653,0
2010-02-11,8.9863,9.0456,8.9863,9.0247,31827,0
2010-02-12,9.0189,9.0247,8.9863,8.993,23273,0
2010-02-16,8.9863,8.9863,8.9272,8.9593,23766,0
2010-02-17,8.9406,9.0189,8.9002,8.9141,60141,0
2010-02-18,9.0042,9.0042,8.8935,8.9798,54266,0
2010-02-19,8.9002,9.0042,8.9002,8.993,53729,0
2010-02-22,8.993,8.9976,8.8291,8.9002,54794,0
2010-02-23,8.8875,8.9666,8.8875,8.9338,37101,0
2010-02-24,8.9593,8.993,8.9593,8.9798,28660,0
2010-02-25,9.0388,9.0388,8.9666,8.993,35591,0
2010-02-26,8.9863,9.0247,8.9863,9.0247,40047,0
2010-03-01,9.0189,9.0388,9.0042,9.0189,51172,0
2010-03-02,9.0247,9.0794,9.0042,9.072,99896,0
2010-03-03,9.0514,9.1235,9.0514,9.1178,32017,0
2010-03-04,9.104,9.184,9.104,9.184,42806,0
2010-03-05,9.184,9.2242,9.1705,9.184,66545,0
2010-03-08,9.184,9.2289,9.1485,9.1705,33947,0
2010-03-09,9.184,9.2575,9.1773,9.2575,27152,0
2010-03-10,9.2575,9.2691,9.1561,9.2613,77259,0
2010-03-11,9.2039,9.2289,9.1908,9.2039,32432,0
2010-03-12,9.2289,9.2289,9.1293,9.1427,32847,0
2010-03-15,9.184,9.2884,9.1637,9.2369,55623,0
2010-03-16,9.2575,9.2691,9.2165,9.2505,55450,0
2010-03-17,9.2818,9.2818,9.2505,9.2575,29295,0
2010-03-18,9.2165,9.2884,9.2165,9.2691,16627,0
2010-03-19,9.2613,9.2818,9.1773,9.2096,26404,0
2010-03-22,9.1908,9.2369,9.1293,9.1705,54192,0
2010-03-23,9.1965,9.2165,9.1705,9.1908,49362,0
2010-03-24,9.2039,9.2039,9.184,9.1965,22428,0
2010-03-25,9.2096,9.2613,9.1561,9.2242,35384,0
2010-03-26,9.2039,9.2575,9.2039,9.2425,15745,0
2010-03-29,9.2749,9.2818,9.2096,9.2613,31900,0
2010-03-30,9.2613,9.2884,9.2613,9.2749,16774,0
2010-03-31,9.2613,9.2818,9.2096,9.2818,30271,0
2010-04-01,9.2749,9.2922,9.1773,9.2289,53351,0
2010-04-05,9.1965,9.2425,9.1773,9.2369,29755,0
2010-04-06,9.2096,9.2749,9.2096,9.2691,15052,0
2010-04-07,9.2369,9.2922,9.2369,9.2922,34291,0
2010-04-08,9.2369,9.2971,9.2369,9.2971,25204,0
2010-04-09,9.3041,9.3117,9.2425,9.2922,32556,0
2010-04-12,9.2922,9.3415,9.2575,9.2971,30761,0
2010-04-13,9.2575,9.3505,9.2575,9.3505,38530,0
2010-04-14,9.3117,9.3582,9.3117,9.3505,24473,0
2010-04-15,9.2884,9.3582,9.2884,9.3505,49654,0
2010-04-16,9.3505,9.3951,9.3505,9.3802,41613,0
2010-04-19,9.3356,9.4364,9.3356,9.4088,36337,0
2010-04-20,9.4195,9.4264,9.3951,9.3951,25262,0
2010-04-21,9.3701,9.4195,9.3701,9.4195,37759,0
2010-04-22,9.4195,9.4788,9.4195,9.4502,30113,0
2010-04-23,9.4848,9.53,9.4502,9.501,51179,0
2010-04-26,9.4649,9.528,9.4649,9.522,19389,0
2010-04-27,9.522,9.528,9.514,9.528,11607,0
2010-04-28,9.535,9.566,9.528,9.566,19785,0
2010-04-29,9.541,9.583,9.541,9.571,21447,0
2010-04-30,9.583,9.608,9.571,9.597,35111,0
2010-05-03,9.649,9.657,9.616,9.624,20772,0
2010-05-04,9.624,9.649,9.624,9.649,28477,0
2010-05-05,9.624,9.67,9.624,9.664,16233,0
2010-05-06,9.67,9.67,9.554,9.59,37340,0
2010-05-07,9.59,9.59,9.184,9.3505,92616,0
2010-05-10,9.4304,9.4838,9.3651,9.4138,66206,0
2010-05-11,9.4195,9.4649,9.3743,9.4579,70476,0
2010-05-12,9.4088,9.4728,9.4088,9.4728,34376,0
2010-05-13,9.514,9.522,9.4364,9.4838,42771,0
2010-05-14,9.547,9.547,9.4195,9.4579,32111,0
2010-05-17,9.4423,9.4502,9.3951,9.3951,36702,0
2010-05-18,9.4088,9.4423,9.4019,9.4364,23039,0
2010-05-19,9.4502,9.4649,9.4364,9.4579,53402,0
2010-05-20,9.4502,9.4502,9.2884,9.3743,46908,0
2010-05-21,9.0587,9.3505,9.0587,9.3356,44897,0
2010-05-24,9.3266,9.3802,9.2691,9.3041,23971,0
2010-05-25,9.2749,9.2884,9.1485,9.2691,69843,0
2010-05-26,9.2884,9.4088,9.2884,9.3743,37836,0
2010-05-27,9.3871,9.4304,9.3701,9.4195,33616,0
2010-05-28,9.4195,9.4304,9.3117,9.3802,38744,0
2010-06-01,9.3743,9.4088,9.3743,9.4019,29183,0
2010-06-02,9.3743,9.4304,9.3743,9.4264,26619,0
2010-06-03,9.4138,9.4728,9.4138,9.4423,27534,0
2010-06-04,9.4423,9.4649,9.4138,9.4364,25493,0
2010-06-07,9.4364,9.4728,9.3505,9.4088,108821,0
2010-06-08,9.3701,9.4264,9.3701,9.4195,17942,0
2010-06-09,9.4019,9.4364,9.4019,9.4304,31465,0
2010-06-10,9.4423,9.4987,9.4364,9.4987,49572,0
2010-06-11,9.4502,9.4728,9.4264,9.4649,16679,0
2010-06-14,9.4579,9.4987,9.3743,9.4304,45975,0
2010-06-15,9.4304,9.4364,9.4019,9.4019,19771,0
2010-06-16,9.4264,9.4304,9.2691,9.3582,70444,0
2010-06-17,9.3415,9.3951,9.3415,9.3871,20219,0
2010-06-18,9.3701,9.4088,9.3505,9.4019,22451,0
2010-06-21,9.3951,9.4138,9.3701,9.4088,29098,0
2010-06-22,9.3871,9.4423,9.3871,9.4364,27625,0
2010-06-23,9.4138,9.4649,9.4138,9.4649,38433,0
2010-06-24,9.4579,9.4838,9.4579,9.4838,24924,0
2010-06-25,9.4579,9.514,9.4579,9.4987,46029,0
2010-06-28,9.507,9.528,9.4502,9.4917,36567,0
2010-06-29,9.4987,9.4987,9.4264,9.4788,23798,0
2010-06-30,9.4788,9.508,9.4788,9.4997,15858,0
2010-07-01,9.507,9.528,9.4987,9.522,34799,0
2010-07-02,9.522,9.59,9.4917,9.507,25265,0
2010-07-06,9.4838,9.522,9.4838,9.4917,62825,0
2010-07-07,9.4917,9.507,9.4195,9.4579,56931,0
2010-07-08,9.4788,9.4917,9.4423,9.4838,49350,0
2010-07-09,9.4788,9.4987,9.4728,9.4987,46021,0
2010-07-12,9.4728,9.4987,9.4264,9.4788,96340,0
2010-07-13,9.4364,9.4838,9.4364,9.4788,23880,0
2010-07-14,9.4788,9.4838,9.4138,9.4264,87269,0
2010-07-15,9.4195,9.4649,9.4195,9.4364,31105,0
2010-07-16,9.4728,9.4788,9.4304,9.4364,34903,0
2010-07-19,9.4264,9.4649,9.4264,9.4579,68103,0
2010-07-20,9.4502,9.4728,9.4423,9.4728,45326,0
2010-07-21,9.507,9.507,9.4649,9.507,46936,0
2010-07-22,9.723,9.723,9.4838,9.541,63915,0
2010-07-23,9.603,9.603,9.535,9.547,27157,0
2010-07-26,9.535,9.603,9.535,9.597,60885,0
2010-07-27,9.597,9.624,9.566,9.583,50209,0
2010-07-28,9.583,9.642,9.554,9.583,33667,0
2010-07-29,9.624,9.624,9.559,9.583,18877,0
2010-07-30,9.571,9.629,9.566,9.616,18694,0
2010-08-02,9.616,9.751,9.616,9.698,64347,0
2010-08-03,9.711,9.731,9.649,9.698,59769,0
2010-08-04,9.717,9.717,9.649,9.657,54668,0
2010-08-05,9.684,9.705,9.684,9.684,16805,0
2010-08-06,9.705,9.751,9.69,9.731,19711,0
2010-08-09,9.737,9.786,9.737,9.766,47808,0
2010-08-10,9.793,9.849,9.78,9.849,65061,0
2010-08-11,9.862,9.945,9.841,9.892,61430,0
2010-08-12,9.856,10.131,9.808,10.123,116246,0
2010-08-13,10.086,10.086,10.02,10.033,61334,0
2010-08-16,10.051,10.069,10.045,10.051,50509,0
2010-08-17,10.051,10.105,10.033,10.092,35912,0
2010-08-18,10.092,10.105,10.051,10.051,40129,0
2010-08-19,10.345,10.345,10.086,10.137,26791,0
2010-08-20,10.11,10.256,10.11,10.256,42226,0
2010-08-23,10.312,10.316,10.275,10.282,35368,0
2010-08-24,10.247,10.34,10.22,10.289,51055,0
2010-08-25,10.256,10.282,10.145,10.145,50325,0
2010-08-26,10.123,10.171,10.063,10.11,65220,0
2010-08-27,10.123,10.196,10.086,10.189,44266,0
2010-08-30,10.202,10.234,10.137,10.137,49150,0
2010-08-31,10.134,10.303,10.134,10.268,41171,0
2010-09-01,10.275,10.275,10.22,10.247,36652,0
2010-09-02,10.177,10.399,10.157,10.36,190823,0
2010-09-03,10.381,10.459,10.368,10.452,86396,0
2010-09-07,10.481,10.543,10.393,10.452,155133,0
2010-09-08,10.486,10.492,10.393,10.432,80464,0
2010-09-09,10.526,10.558,10.486,10.538,34426,0
2010-09-10,10.606,10.818,10.606,10.712,99243,0
2010-09-13,10.781,10.84,10.583,10.623,78160,0
2010-09-14,10.648,10.723,10.575,10.592,86863,0
2010-09-15,10.583,10.629,10.36,10.486,87352,0
2010-09-16,10.486,10.486,10.329,10.452,73832,0
2010-09-17,10.432,10.452,10.34,10.432,41678,0
2010-09-20,10.405,10.486,10.405,10.486,36682,0
2010-09-21,10.473,10.526,10.459,10.526,74549,0
2010-09-22,10.526,10.565,10.508,10.515,69034,0
2010-09-23,10.515,10.583,10.441,10.459,62168,0
2010-09-24,10.466,10.526,10.393,10.466,60241,0
2010-09-27,10.466,10.508,10.452,10.473,65978,0
2010-09-28,10.473,10.486,10.432,10.445,43301,0
2010-09-29,10.459,10.52,10.419,10.5,51157,0
2010-09-30,10.492,10.515,10.424,10.424,80730,0
2010-10-01,10.419,10.473,10.419,10.466,30303,0
2010-10-04,10.419,10.466,10.399,10.432,52907,0
2010-10-05,10.399,10.441,10.34,10.345,65071,0
2010-10-06,10.352,10.36,10.312,10.329,70851,0
2010-10-07,10.345,10.352,10.289,10.352,53928,0
2010-10-08,10.329,10.329,10.289,10.304,38199,0
2010-10-11,10.304,10.34,10.289,10.304,30004,0
2010-10-12,10.289,10.36,10.282,10.323,33892,0
2010-10-13,10.275,10.275,10.202,10.208,39711,0
2010-10-14,10.202,10.256,10.165,10.177,23466,0
2010-10-15,10.157,10.256,10.099,10.105,40848,0
2010-10-18,10.131,10.177,10.006,10.069,76188,0
2010-10-19,10.025,10.051,9.986,9.999,24138,0
2010-10-20,10.025,10.033,9.986,9.999,16444,0
2010-10-21,10.051,10.086,10.025,10.038,14060,0
2010-10-22,10.02,10.063,10.013,10.063,9642,0
2010-10-25,10.063,10.105,9.921,10.056,64622,0
2010-10-26,10.051,10.051,10.033,10.051,23970,0
2010-10-27,10.025,10.056,10.02,10.02,20675,0
2010-10-28,10.033,10.063,9.999,10.038,38113,0
2010-10-29,10.047,10.06,10.04,10.06,21534,0
2010-11-01,10.069,10.105,10.056,10.078,14785,0
2010-11-02,10.099,10.099,10.025,10.063,12911,0
2010-11-03,10.063,10.11,10.056,10.069,29373,0
2010-11-04,10.063,10.086,10.02,10.033,35988,0
2010-11-05,9.979,10.025,9.965,10.025,18360,0
2010-11-08,10.033,10.033,9.953,9.986,15651,0
2010-11-09,9.993,9.993,9.881,9.881,53300,0
2010-11-10,9.849,9.849,9.4195,9.571,111371,0
2010-11-11,9.528,9.547,9.104,9.3582,276441,0
2010-11-12,9.3041,9.3743,9.2613,9.3651,56033,0
2010-11-15,9.3743,9.3743,8.8935,8.9141,165865,0
2010-11-16,8.8227,9.104,8.5195,9.104,213178,0
2010-11-17,9.104,9.2691,9.0388,9.2369,63143,0
2010-11-18,9.2575,9.2575,8.9536,9.1561,135781,0
2010-11-19,9.2096,9.2289,9.1637,9.1908,36410,0
2010-11-22,9.2039,9.3582,9.1773,9.3505,57632,0
2010-11-23,9.3701,9.4019,9.2971,9.4019,53457,0
2010-11-24,9.4138,9.4838,9.3196,9.3415,69281,0
2010-11-26,9.3701,9.4649,9.3701,9.4579,29938,0
2010-11-29,9.522,9.522,9.4728,9.522,19862,0
2010-11-30,9.527,9.54,9.4609,9.4957,43361,0
2010-12-01,9.522,9.541,9.2884,9.2884,47479,0
2010-12-02,9.2165,9.3196,9.1362,9.1773,96571,0
2010-12-03,9.2289,9.3582,9.1235,9.1705,49186,0
2010-12-06,9.2425,9.2505,9.1102,9.1705,33528,0
2010-12-07,9.1178,9.1705,8.9536,8.9666,113007,0
2010-12-08,8.993,9.0247,8.8227,8.8412,83095,0
2010-12-09,8.8412,8.8412,8.7012,8.7153,62169,0
2010-12-10,8.6705,8.7823,8.5979,8.7823,52465,0
2010-12-13,8.5319,8.6705,8.4784,8.5378,81962,0
2010-12-14,8.4461,8.5,8.3947,8.4673,136110,0
2010-12-15,8.4461,8.6236,8.4194,8.6236,58379,0
2010-12-16,8.7414,8.8734,8.6951,8.8468,82638,0
2010-12-17,8.8875,8.9732,8.8585,8.9459,59026,0
2010-12-20,8.9406,8.9459,8.5906,8.6705,151893,0
2010-12-21,8.7153,8.7153,8.5264,8.564,74207,0
2010-12-22,8.6049,8.6513,8.5699,8.6111,40890,0
2010-12-23,8.6111,8.6896,8.6111,8.6649,34598,0
2010-12-27,8.6513,8.6649,8.6111,8.6111,56015,0
2010-12-28,8.6185,8.6185,8.5699,8.5906,60673,0
2010-12-29,8.6032,8.7172,8.5754,8.6896,85662,0
2010-12-30,8.6831,8.7784,8.6714,8.7784,66506,0
2010-12-31,8.8422,8.9825,8.8352,8.9825,57137,0
2011-01-03,8.9732,9.0042,8.8875,8.9798,45647,0
2011-01-04,8.9798,9.0042,8.9338,8.9338,38586,0
2011-01-05,8.9536,8.9976,8.8661,8.8744,23433,0
2011-01-06,8.8744,8.9338,8.8522,8.8522,21967,0
2011-01-07,8.8875,8.9141,8.8522,8.8744,18413,0
2011-01-10,8.88,8.88,8.7223,8.7423,56838,0
2011-01-11,8.7823,8.7823,8.6579,8.6649,37137,0
2011-01-12,8.6111,8.6185,8.5319,8.5444,98953,0
2011-01-13,8.5319,8.5319,8.355,8.4122,108050,0
2011-01-14,8.3278,8.3278,8.0715,8.2289,169137,0
2011-01-18,8.2101,8.4008,8.1301,8.3103,63272,0
2011-01-19,8.3447,8.3447,8.1055,8.2128,99615,0
2011-01-20,8.2438,8.4535,8.1897,8.4535,87991,0
2011-01-21,8.4535,8.6236,8.4535,8.5979,91469,0
2011-01-24,8.6049,8.7699,8.5772,8.7699,70943,0
2011-01-25,8.8148,8.8522,8.7488,8.8477,71203,0
2011-01-26,8.88,8.8875,8.7699,8.7699,52657,0
2011-01-27,8.7561,8.7823,8.696,8.7153,56301,0
2011-01-28,8.736,8.7823,8.6705,8.7488,55281,0
2011-01-31,8.7378,8.8089,8.7378,8.8089,47299,0
2011-02-01,8.7823,8.8522,8.7823,8.8412,44910,0
2011-02-02,8.8227,8.9209,8.8227,8.9209,32582,0
2011-02-03,8.9593,8.9798,8.9338,8.9338,38577,0
2011-02-04,8.9459,8.9459,8.8148,8.8661,30975,0
2011-02-07,8.8875,8.9141,8.8661,8.8744,23181,0
2011-02-08,8.8661,8.9272,8.8661,8.9272,13736,0
2011-02-09,8.9406,8.9536,8.8585,8.9406,47227,0
2011-02-10,8.9209,8.9406,8.8218,8.9209,37038,0
2011-02-11,8.8412,8.9536,8.8335,8.9459,27514,0
2011-02-14,8.9459,8.9536,8.8585,8.9406,45330,0
2011-02-15,8.9002,8.9141,8.8661,8.8661,28089,0
2011-02-16,8.9002,8.9406,8.8744,8.9272,40229,0
2011-02-18,8.9798,8.9873,8.8935,8.9468,20228,0
2011-02-22,8.9272,8.9272,8.7561,8.7561,46494,0
2011-02-23,8.7561,8.8585,8.7561,8.8291,23444,0
2011-02-24,8.8661,8.8744,8.8148,8.8661,27480,0
2011-02-25,8.8661,8.8875,8.8585,8.8585,28521,0
2011-02-28,8.8865,8.9544,8.8565,8.9406,18402,0
2011-03-01,8.9478,9.0138,8.9002,8.993,24567,0
2011-03-02,9.0267,9.0267,8.9882,8.9986,19655,0
2011-03-03,8.9986,9.0406,8.9151,8.9808,30433,0
2011-03-04,8.9536,8.9798,8.9209,8.9209,13498,0
2011-03-07,8.9272,8.9406,8.9141,8.9272,19922,0
2011-03-08,8.9272,9.0524,8.9272,9.0524,55871,0
2011-03-09,9.0257,9.0524,8.9593,8.9873,39132,0
2011-03-10,8.9676,8.9882,8.8935,8.9086,39584,0
2011-03-11,8.9468,8.9593,8.8734,8.9076,25627,0
2011-03-14,8.9406,8.9666,8.9002,8.9593,24711,0
2011-03-15,8.9076,8.9536,8.8468,8.8734,39314,0
2011-03-16,8.9209,8.9272,8.88,8.9141,15381,0
2011-03-17,8.8993,8.9406,8.8317,8.9406,25462,0
2011-03-18,8.9272,8.9732,8.9272,8.9732,21744,0
2011-03-21,8.9468,8.9986,8.9272,8.9986,30656,0
2011-03-22,8.9798,8.9986,8.9209,8.9536,15481,0
2011-03-23,8.9666,8.9986,8.9468,8.9873,17813,0
2011-03-24,8.9536,8.9798,8.9338,8.9536,14596,0
2011-03-25,8.9544,8.9882,8.9416,8.9742,15060,0
2011-03-28,8.9873,9.0388,8.9732,8.9873,25301,0
2011-03-29,9.0119,9.0605,8.9986,8.9986,19724,0
2011-03-30,9.0325,9.0524,9.0199,9.0257,15643,0
2011-03-31,8.991,9.0315,8.9825,9.0247,10446,0
2011-04-01,9.0615,9.068,9.0267,9.0615,21211,0
2011-04-04,9.0325,9.0325,8.9732,9.0042,23610,0
2011-04-05,8.9808,9.0416,8.9808,9.0344,12645,0
2011-04-06,9.0138,9.0138,8.9808,8.9986,14210,0
2011-04-07,8.9891,9.0344,8.9544,8.9613,18246,0
2011-04-08,8.9544,8.993,8.9346,8.9478,17172,0
2011-04-11,8.9478,8.9676,8.9002,8.9002,9268,0
2011-04-12,8.8335,8.8734,8.7334,8.8139,54337,0
2011-04-13,8.8335,8.8335,8.7618,8.7948,16695,0
2011-04-14,8.734,8.8148,8.7279,8.7804,34179,0
2011-04-15,8.7689,8.9209,8.7279,8.8935,81049,0
2011-04-18,8.8935,8.8935,8.7755,8.8089,31589,0
2011-04-19,8.7875,8.8291,8.7804,8.8148,15691,0
2011-04-20,8.881,8.8885,8.8402,8.8585,20705,0
2011-04-21,8.8744,8.8935,8.8291,8.8477,19281,0
2011-04-25,8.8661,8.881,8.8402,8.8402,19938,0
2011-04-26,8.8283,8.8335,8.7804,8.8139,28916,0
2011-04-27,8.8227,8.8291,8.7689,8.8291,37329,0
2011-04-28,8.8227,8.8935,8.8227,8.8522,12992,0
2011-04-29,8.8317,8.8955,8.8188,8.8894,29375,0
2011-05-02,8.9002,8.9478,8.8935,8.9416,18942,0
2011-05-03,8.9406,8.9468,8.879,8.8993,46326,0
2011-05-04,8.9151,8.9478,8.9002,8.9416,45936,0
2011-05-05,8.9468,8.9882,8.9406,8.9808,28067,0
2011-05-06,8.9808,9.0344,8.9808,9.0208,62800,0
2011-05-09,9.0554,9.0759,9.0344,9.0485,37045,0
2011-05-10,9.0615,9.095,9.0416,9.088,17575,0
2011-05-11,9.0199,9.1022,9.0199,9.0759,27027,0
2011-05-12,9.1152,9.1152,9.0554,9.095,27464,0
2011-05-13,9.1273,9.1965,9.088,9.1753,46544,0
2011-05-16,9.1618,9.1695,9.1207,9.1618,16805,0
2011-05-17,9.1753,9.1898,9.1273,9.1898,21237,0
2011-05-18,9.2165,9.2232,9.1273,9.1466,31024,0
2011-05-19,9.1273,9.1541,9.095,9.1466,28037,0
2011-05-20,9.1551,9.2039,9.1466,9.184,17462,0
2011-05-23,9.1831,9.2369,9.1466,9.2232,56843,0
2011-05-24,9.2096,9.2165,9.1753,9.1831,19369,0
2011-05-25,9.1898,9.1965,9.1152,9.1541,24035,0
2011-05-26,9.1152,9.1898,9.1082,9.1898,26887,0
2011-05-27,9.2242,9.2242,9.1763,9.2039,33074,0
2011-05-31,9.2029,9.2242,9.2029,9.2242,38963,0
2011-06-01,9.2165,9.2425,9.2165,9.2289,30853,0
2011-06-02,9.2369,9.2438,9.2242,9.2438,17942,0
2011-06-03,9.2242,9.2438,9.2096,9.2299,32056,0
2011-06-06,9.2299,9.2438,9.2242,9.2438,31581,0
2011-06-07,9.2415,9.2613,9.2359,9.2575,49085,0
2011-06-08,9.2759,9.2759,9.2415,9.2759,44282,0
2011-06-09,9.2759,9.2894,9.2495,9.2575,21210,0
2011-06-10,9.2515,9.2769,9.2369,9.2575,24065,0
2011-06-13,9.2575,9.2903,9.2299,9.2438,14060,0
2011-06-14,9.2632,9.2903,9.2165,9.2769,46760,0
2011-06-15,9.2903,9.3305,9.2709,9.3147,59677,0
2011-06-16,9.3186,9.3505,9.3021,9.3505,31300,0
2011-06-17,9.3772,9.3841,9.3465,9.3542,14428,0
2011-06-20,9.3681,9.3989,9.3465,9.3989,29564,0
2011-06-21,9.4068,9.4639,9.3841,9.4569,39145,0
2011-06-22,9.4639,9.4997,9.4639,9.4997,8975,0
2011-06-23,9.4997,9.561,9.4838,9.542,10171,0
2011-06-24,9.555,9.593,9.555,9.593,10807,0
2011-06-27,9.592,9.592,9.554,9.579,16678,0
2011-06-28,9.554,9.612,9.514,9.514,18850,0
2011-06-29,9.53,9.53,9.3931,9.3931,30105,0
2011-06-30,9.4166,9.4354,9.3156,9.4108,59071,0
2011-07-01,9.4569,9.4788,9.4186,9.4186,11503,0
2011-07-05,9.4659,9.538,9.4659,9.532,18556,0
2011-07-06,9.507,9.568,9.507,9.568,10304,0
2011-07-07,9.532,9.65,9.532,9.607,30064,0
2011-07-08,9.616,9.68,9.616,9.665,15129,0
2011-07-11,9.67,9.684,9.62,9.62,20013,0
2011-07-12,9.65,9.68,9.65,9.658,17357,0
2011-07-13,9.711,9.717,9.639,9.647,18884,0
2011-07-14,9.627,9.647,9.542,9.549,37017,0
2011-07-15,9.568,9.574,9.508,9.53,18450,0
2011-07-18,9.522,9.555,9.4492,9.4838,15836,0
2011-07-19,9.4708,9.507,9.4344,9.4708,39469,0
2011-07-20,9.4838,9.515,9.4569,9.508,18497,0
2011-07-21,9.515,9.568,9.508,9.522,37198,0
2011-07-22,9.588,9.596,9.557,9.588,45060,0
2011-07-25,9.568,9.568,9.4838,9.4997,44324,0
2011-07-26,9.4907,9.536,9.4156,9.4482,29303,0
2011-07-27,9.4413,9.4413,9.2894,9.2894,24947,0
2011-07-28,9.3099,9.3901,9.2387,9.3256,36066,0
2011-07-29,9.3127,9.3711,9.1705,9.3375,37331,0
2011-08-01,9.4413,9.508,9.4186,9.4718,30080,0
2011-08-02,9.4679,9.573,9.4679,9.573,24791,0
2011-08-03,9.607,9.727,9.588,9.721,38016,0
2011-08-04,9.726,9.784,9.514,9.542,41807,0
2011-08-05,9.4738,9.544,9.3681,9.4128,39816,0
2011-08-08,9.3621,9.3621,8.8585,8.9834,100535,0
2011-08-09,8.8885,9.2155,8.8885,9.2155,51017,0
2011-08-10,9.2359,9.4195,9.1676,9.4068,39930,0
2011-08-11,9.3621,9.544,9.3305,9.544,61637,0
2011-08-12,9.502,9.7,9.4937,9.68,22195,0
2011-08-15,9.643,9.735,9.643,9.713,9635,0
2011-08-16,9.735,9.856,9.665,9.856,26671,0
2011-08-17,9.917,9.971,9.869,9.939,28637,0
2011-08-18,9.869,9.884,9.779,9.837,36377,0
2011-08-19,9.692,9.808,9.692,9.791,34381,0
2011-08-22,9.765,9.828,9.765,9.816,12436,0
2011-08-23,9.856,9.977,9.822,9.888,21102,0
2011-08-24,9.884,9.902,9.816,9.816,24025,0
2011-08-25,9.822,9.856,9.74,9.765,14664,0
2011-08-26,9.719,9.799,9.719,9.778,15890,0
2011-08-29,9.808,9.837,9.747,9.822,25766,0
2011-08-30,9.816,9.888,9.808,9.863,56032,0
2011-08-31,9.882,9.882,9.82,9.861,34373,0
2011-09-01,9.884,9.95,9.863,9.95,68667,0
2011-09-02,9.93,9.93,9.872,9.892,12248,0
2011-09-06,9.883,9.917,9.868,9.868,19107,0
2011-09-07,9.888,9.95,9.883,9.917,49128,0
2011-09-08,9.926,9.95,9.895,9.95,32437,0
2011-09-09,9.944,10.014,9.916,10.014,31611,0
2011-09-12,9.964,10.116,9.964,10.116,17535,0
2011-09-13,10.144,10.185,10.116,10.144,29666,0
2011-09-14,10.136,10.136,10.073,10.073,36236,0
2011-09-15,10.059,10.089,9.925,9.964,62999,0
2011-09-16,9.964,9.985,9.876,9.876,20749,0
2011-09-19,9.869,9.925,9.85,9.85,14413,0
2011-09-20,9.909,9.933,9.869,9.902,14780,0
2011-09-21,9.895,9.957,9.876,9.957,38433,0
2011-09-22,9.925,10.096,9.925,10.073,37192,0
2011-09-23,10.137,10.137,10.06,10.109,22624,0
2011-09-26,10.144,10.144,10.039,10.144,41287,0
2011-09-27,10.144,10.15,10.107,10.15,19199,0
2011-09-28,10.15,10.296,10.15,10.223,43775,0
2011-09-29,10.223,10.329,10.171,10.171,39276,0
2011-09-30,10.232,10.27,10.226,10.232,14162,0
2011-10-03,10.312,10.361,10.252,10.273,28606,0
2011-10-04,10.283,10.313,10.074,10.118,29750,0
2011-10-05,10.138,10.145,10.06,10.098,17818,0
2011-10-06,10.105,10.145,10.083,10.109,36923,0
2011-10-07,10.131,10.131,9.994,10.118,36924,0
2011-10-10,10.123,10.187,10.09,10.145,48353,0
2011-10-11,10.131,10.131,10.067,10.067,11512,0
2011-10-12,10.137,10.199,9.986,10.074,79813,0
2011-10-13,10.123,10.123,9.957,10.008,53862,0
2011-10-14,10.09,10.09,10.035,10.053,18405,0
2011-10-17,10.123,10.131,10.04,10.04,32174,0
2011-10-18,10.053,10.104,9.999,10.053,24962,0
2011-10-19,10.06,10.166,10.04,10.151,47892,0
2011-10-20,10.18,10.255,10.123,10.172,62242,0
2011-10-21,10.22,10.22,10.187,10.2,9220,0
2011-10-24,10.219,10.306,10.192,10.269,49692,0
2011-10-25,10.215,10.272,10.183,10.272,21934,0
2011-10-26,10.269,10.269,10.212,10.246,25302,0
2011-10-27,10.306,10.337,10.283,10.337,32445,0
2011-10-28,10.332,10.339,10.3,10.339,22654,0
2011-10-31,10.329,10.369,10.293,10.369,14362,0
2011-11-01,10.391,10.419,10.311,10.369,36547,0
2011-11-02,10.33,10.371,10.313,10.343,19362,0
2011-11-03,10.334,10.334,10.272,10.302,19982,0
2011-11-04,10.314,10.331,10.232,10.269,26367,0
2011-11-07,10.417,10.417,10.276,10.276,42340,0
2011-11-08,10.4,10.4,10.285,10.293,24105,0
2011-11-09,10.316,10.334,10.236,10.259,55394,0
2011-11-10,10.259,10.311,10.25,10.295,30496,0
2011-11-11,10.368,10.368,10.309,10.345,16230,0
2011-11-14,10.339,10.395,10.332,10.381,12339,0
2011-11-15,10.388,10.45,10.345,10.345,38595,0
2011-11-16,10.374,10.417,10.352,10.374,13219,0
2011-11-17,10.444,10.444,10.315,10.332,49680,0
2011-11-18,10.361,10.388,10.32,10.345,26304,0
2011-11-21,10.368,10.374,10.293,10.309,55702,0
2011-11-22,10.345,10.388,10.345,10.388,16424,0
2011-11-23,10.381,10.417,10.381,10.388,16834,0
2011-11-25,10.398,10.525,10.383,10.513,28683,0
2011-11-28,10.502,10.563,10.458,10.509,47507,0
2011-11-29,10.509,10.528,10.458,10.487,16537,0
2011-11-30,10.52,10.546,10.453,10.453,33277,0
2011-12-01,10.509,10.528,10.481,10.528,22541,0
2011-12-02,10.525,10.578,10.525,10.538,40737,0
2011-12-05,10.538,10.596,10.538,10.587,12041,0
2011-12-06,10.562,10.606,10.54,10.581,15180,0
2011-12-07,10.571,10.678,10.571,10.634,26487,0
2011-12-08,10.653,10.72,10.634,10.634,28731,0
2011-12-09,10.654,10.72,10.635,10.7,18925,0
2011-12-12,10.764,10.764,10.628,10.628,40469,0
2011-12-13,10.679,10.686,10.61,10.61,32896,0
2011-12-14,10.671,10.671,10.603,10.641,38475,0
2011-12-15,10.693,10.7,10.635,10.648,28384,0
2011-12-16,10.693,10.72,10.653,10.693,38045,0
2011-12-19,10.715,10.735,10.686,10.686,5137,0
2011-12-20,10.715,10.838,10.715,10.764,50004,0
2011-12-21,10.777,10.838,10.764,10.838,18639,0
2011-12-22,10.795,10.868,10.788,10.861,23799,0
2011-12-23,10.852,10.884,10.831,10.852,26129,0
2011-12-27,10.846,10.929,10.846,10.852,38204,0
2011-12-28,10.884,10.918,10.749,10.749,35435,0
2011-12-29,10.749,10.815,10.749,10.758,28555,0
2011-12-30,10.799,10.873,10.75,10.85,54857,0
2012-01-03,10.875,10.897,10.811,10.875,26264,0
2012-01-04,10.838,10.943,10.838,10.93,14175,0
2012-01-05,10.93,11.038,10.93,11.038,48347,0
2012-01-06,11.038,11.038,10.957,10.988,32884,0
2012-01-09,10.994,11.022,10.988,11.022,14112,0
2012-01-10,11.052,11.075,11.007,11.068,29224,0
2012-01-11,11.11,11.11,11.029,11.067,26575,0
2012-01-12,11.118,11.177,11.074,11.099,38392,0
2012-01-13,11.195,11.195,11.126,11.132,36201,0
2012-01-17,11.145,11.154,11.105,11.105,38898,0
2012-01-18,11.155,11.169,11.068,11.119,42799,0
2012-01-19,11.099,11.227,11.099,11.227,34090,0
2012-01-20,11.248,11.268,11.195,11.256,49070,0
2012-01-23,11.317,11.317,11.223,11.227,36526,0
2012-01-24,11.281,11.309,11.202,11.227,36262,0
2012-01-25,11.353,11.353,11.234,11.241,70238,0
2012-01-26,11.322,11.44,11.261,11.44,48157,0
2012-01-27,11.464,11.639,11.414,11.625,29220,0
2012-01-30,11.649,11.775,11.622,11.688,61485,0
2012-01-31,11.768,11.768,11.691,11.691,42321,0
2012-02-01,11.688,11.757,11.587,11.596,68000,0
2012-02-02,11.622,11.645,11.501,11.516,52193,0
2012-02-03,11.582,11.582,11.421,11.441,54584,0
2012-02-06,11.421,11.429,11.338,11.406,40748,0
2012-02-07,11.442,11.479,11.4,11.448,29789,0
2012-02-08,11.453,11.495,11.392,11.495,42086,0
2012-02-09,11.555,11.555,11.415,11.435,39014,0
2012-02-10,11.429,11.452,11.354,11.421,46060,0
2012-02-13,11.448,11.503,11.391,11.503,61994,0
2012-02-14,11.441,11.522,11.406,11.464,41278,0
2012-02-15,11.494,11.517,11.391,11.434,51454,0
2012-02-16,11.421,11.429,11.194,11.194,74801,0
2012-02-17,11.139,11.218,11.126,11.194,48633,0
2012-02-21,11.261,11.363,11.248,11.338,34975,0
2012-02-22,11.391,11.414,11.332,11.399,41036,0
2012-02-23,11.434,11.441,11.29,11.338,44568,0
2012-02-24,11.371,11.43,11.338,11.385,13998,0
2012-02-27,11.391,11.522,11.363,11.429,40432,0
2012-02-28,11.434,11.503,11.399,11.441,30228,0
2012-02-29,11.491,11.516,11.462,11.474,16276,0
2012-03-01,11.509,11.536,11.464,11.503,19342,0
2012-03-02,11.526,11.535,11.467,11.467,23590,0
2012-03-05,11.522,11.522,11.435,11.435,29295,0
2012-03-06,11.483,11.49,11.395,11.395,50353,0
2012-03-07,11.45,11.506,11.425,11.49,33703,0
2012-03-08,11.526,11.573,11.506,11.526,18948,0
2012-03-09,11.583,11.612,11.538,11.591,22493,0
2012-03-12,11.591,11.653,11.538,11.653,47579,0
2012-03-13,11.694,11.71,11.647,11.694,29178,0
2012-03-14,11.62,11.673,11.448,11.472,60616,0
2012-03-15,11.479,11.479,11.005,11.036,184497,0
2012-03-16,11.014,11.044,10.55,10.871,227378,0
2012-03-19,10.871,10.969,10.73,10.856,83496,0
2012-03-20,10.818,10.954,10.818,10.949,62254,0
2012-03-21,10.992,11.109,10.977,11.105,32733,0
2012-03-22,11.084,11.194,11.084,11.154,55578,0
2012-03-23,11.106,11.178,11.085,11.178,42281,0
2012-03-26,11.145,11.202,11.117,11.117,18497,0
2012-03-27,11.066,11.185,10.961,11.185,40453,0
2012-03-28,11.154,11.282,11.154,11.269,36802,0
2012-03-29,11.234,11.261,11.161,11.161,23466,0
2012-03-30,11.175,11.217,11.168,11.184,16929,0
2012-04-02,11.248,11.256,11.185,11.227,33162,0
2012-04-03,11.204,11.276,11.178,11.236,22251,0
2012-04-04,11.194,11.249,11.185,11.234,11281,0
2012-04-05,11.223,11.256,11.223,11.227,13424,0
2012-04-09,11.244,11.367,11.244,11.341,33233,0
2012-04-10,11.326,11.367,11.319,11.319,28753,0
2012-04-11,11.379,11.45,11.312,11.341,52370,0
2012-04-12,11.326,11.326,11.291,11.319,11383,0
2012-04-13,11.291,11.402,11.291,11.367,14786,0
2012-04-16,11.35,11.417,11.35,11.417,16848,0
2012-04-17,11.387,11.499,11.378,11.424,38641,0
2012-04-18,11.49,11.535,11.438,11.535,25028,0
2012-04-19,11.499,11.55,11.483,11.526,8963,0
2012-04-20,11.515,11.542,11.515,11.52,20174,0
2012-04-23,11.52,11.573,11.52,11.573,19721,0
2012-04-24,11.587,11.656,11.587,11.656,28050,0
2012-04-25,11.697,11.706,11.632,11.663,34955,0
2012-04-26,11.663,11.743,11.663,11.69,32922,0
2012-04-27,11.677,11.745,11.65,11.745,30520,0
2012-04-30,11.726,11.797,11.694,11.769,28195,0
2012-05-01,11.779,11.859,11.76,11.852,43879,0
2012-05-02,11.842,11.842,11.777,11.816,26373,0
2012-05-03,11.787,11.818,11.772,11.81,14826,0
2012-05-04,11.81,11.81,11.707,11.779,28251,0
2012-05-07,11.779,11.818,11.732,11.818,35314,0
2012-05-08,11.83,11.837,11.794,11.818,33839,0
2012-05-09,11.818,11.91,11.818,11.903,34209,0
2012-05-10,11.884,11.948,11.869,11.948,24494,0
2012-05-11,11.966,12.048,11.966,12.048,19592,0
2012-05-14,12.056,12.056,11.966,12.031,28861,0
2012-05-15,12.031,12.103,12.031,12.103,21687,0
2012-05-16,12.039,12.095,11.966,12.01,54864,0
2012-05-17,11.966,11.979,11.874,11.903,38021,0
2012-05-18,11.844,11.865,11.803,11.818,45247,0
2012-05-21,11.824,11.859,11.664,11.699,76256,0
2012-05-22,11.707,11.715,11.671,11.691,39079,0
2012-05-23,11.707,11.779,11.707,11.772,18680,0
2012-05-24,11.745,11.837,11.724,11.837,20500,0
2012-05-25,11.844,11.859,11.732,11.824,40891,0
2012-05-29,11.837,11.859,11.83,11.859,22074,0
2012-05-30,11.844,11.874,11.818,11.852,19158,0
2012-05-31,11.826,11.912,11.812,11.912,28378,0
2012-06-01,11.912,11.942,11.877,11.912,26780,0
2012-06-04,11.882,11.945,11.882,11.91,15441,0
2012-06-05,11.885,11.885,11.775,11.84,27092,0
2012-06-06,11.806,11.84,11.775,11.833,25586,0
2012-06-07,11.797,11.862,11.763,11.775,30256,0
2012-06-08,11.833,11.833,11.775,11.782,19743,0
2012-06-11,11.769,11.812,11.755,11.775,36818,0
2012-06-12,11.775,11.797,11.734,11.769,21997,0
2012-06-13,11.747,11.826,11.709,11.763,51594,0
2012-06-14,11.734,11.797,11.718,11.747,29850,0
2012-06-15,11.763,11.763,11.658,11.74,70719,0
2012-06-18,11.769,11.847,11.747,11.805,30319,0
2012-06-19,11.805,11.919,11.79,11.891,54043,0
2012-06-20,11.891,11.928,11.854,11.928,33885,0
2012-06-21,11.948,11.961,11.9,11.955,26599,0
2012-06-22,11.963,11.963,11.7,11.747,77804,0
2012-06-25,11.833,11.854,11.769,11.854,21091,0
2012-06-26,11.847,11.955,11.812,11.955,39398,0
2012-06-27,11.969,12.043,11.969,12.043,23531,0
2012-06-28,12.051,12.081,12.043,12.081,17160,0
2012-06-29,12.073,12.127,12.051,12.127,29130,0
2012-07-02,12.157,12.279,12.143,12.279,53487,0
2012-07-03,12.267,12.355,12.23,12.272,32191,0
2012-07-05,12.275,12.281,12.129,12.175,34287,0
2012-07-06,12.129,12.344,12.129,12.336,39568,0
2012-07-09,12.336,12.344,12.233,12.233,26026,0
2012-07-10,12.233,12.344,12.197,12.217,60898,0
2012-07-11,12.197,12.251,12.197,12.211,21765,0
2012-07-12,12.183,12.262,12.137,12.137,26819,0
2012-07-13,12.145,12.205,12.145,12.159,29901,0
2012-07-16,12.159,12.217,12.159,12.159,20522,0
2012-07-17,12.167,12.197,12.159,12.197,93920,0
2012-07-18,12.19,12.287,12.19,12.242,39116,0
2012-07-19,12.257,12.318,12.217,12.257,44154,0
2012-07-20,12.336,12.351,12.275,12.351,27745,0
2012-07-23,12.366,12.421,12.302,12.421,71649,0
2012-07-24,12.387,12.472,12.387,12.433,45469,0
2012-07-25,12.407,12.486,12.407,12.472,55639,0
2012-07-26,12.472,12.57,12.472,12.531,42007,0
2012-07-27,12.563,12.653,12.516,12.622,52018,0
2012-07-30,12.614,12.72,12.602,12.689,55596,0
2012-07-31,12.666,12.811,12.666,12.765,92929,0
2012-08-01,12.849,12.878,12.786,12.833,58970,0
2012-08-02,12.801,12.862,12.713,12.713,48515,0
2012-08-03,12.786,12.786,12.706,12.706,17197,0
2012-08-06,12.807,12.862,12.75,12.862,31121,0
2012-08-07,12.786,12.967,12.698,12.706,32014,0
2012-08-08,12.666,12.72,12.57,12.578,48188,0
2012-08-09,12.638,12.638,12.426,12.433,46444,0
2012-08-10,12.442,12.486,12.413,12.413,35089,0
2012-08-13,12.41,12.445,12.264,12.27,58752,0
2012-08-14,12.226,12.373,12.226,12.373,54875,0
2012-08-15,12.305,12.397,12.305,12.36,23221,0
2012-08-16,12.373,12.512,12.373,12.497,16445,0
2012-08-17,12.497,12.61,12.497,12.592,33941,0
2012-08-20,12.581,12.604,12.574,12.574,18052,0
2012-08-21,12.581,12.617,12.489,12.504,37188,0
2012-08-22,12.436,12.474,12.346,12.36,33040,0
2012-08-23,12.36,12.466,12.346,12.373,31690,0
2012-08-24,12.346,12.402,12.346,12.373,10669,0
2012-08-27,12.368,12.402,12.368,12.402,17047,0
2012-08-28,12.436,12.436,12.373,12.416,21730,0
2012-08-29,12.39,12.519,12.39,12.489,41967,0
2012-08-30,12.459,12.55,12.423,12.445,12673,0
2012-08-31,12.39,12.519,12.39,12.397,25850,0
2012-09-04,12.39,12.428,12.346,12.346,22792,0
2012-09-05,12.354,12.397,12.321,12.33,24118,0
2012-09-06,12.33,12.368,12.289,12.297,55105,0
2012-09-07,12.283,12.321,12.283,12.305,21885,0
2012-09-10,12.313,12.368,12.313,12.36,19519,0
2012-09-11,12.346,12.459,12.346,12.459,28235,0
2012-09-12,12.429,12.588,12.429,12.569,25755,0
2012-09-13,12.521,12.689,12.514,12.521,86920,0
2012-09-14,12.499,12.681,12.499,12.588,61151,0
2012-09-17,12.553,12.601,12.537,12.546,38742,0
2012-09-18,12.546,12.62,12.546,12.601,16874,0
2012-09-19,12.576,12.713,12.576,12.698,24288,0
2012-09-20,12.66,12.786,12.66,12.771,12865,0
2012-09-21,12.786,12.904,12.779,12.827,36644,0
2012-09-24,12.842,12.864,12.801,12.801,25139,0
2012-09-25,12.771,12.851,12.771,12.827,33066,0
2012-09-26,12.793,12.842,12.793,12.827,42775,0
2012-09-27,12.819,12.857,12.811,12.835,20425,0
2012-09-28,12.819,12.888,12.819,12.857,19815,0
2012-10-01,12.872,12.998,12.872,12.983,27029,0
2012-10-02,12.954,13.035,12.857,12.932,29952,0
2012-10-03,12.904,13.013,12.864,12.864,47534,0
2012-10-04,12.857,12.872,12.779,12.779,15179,0
2012-10-05,12.742,12.864,12.742,12.835,14738,0
2012-10-08,12.807,12.947,12.801,12.864,41151,0
2012-10-09,12.801,12.819,12.779,12.779,21161,0
2012-10-10,12.765,12.779,12.706,12.742,16297,0
2012-10-11,12.7,12.781,12.683,12.781,13830,0
2012-10-12,12.736,12.814,12.736,12.789,29464,0
2012-10-15,12.774,12.789,12.723,12.736,36566,0
2012-10-16,12.715,12.723,12.683,12.715,9737,0
2012-10-17,12.683,12.753,12.676,12.753,24890,0
2012-10-18,12.723,12.781,12.723,12.781,19133,0
2012-10-19,12.745,12.76,12.723,12.736,17309,0
2012-10-22,12.745,12.796,12.745,12.789,13784,0
2012-10-23,12.774,12.867,12.774,12.867,16914,0
2012-10-24,12.935,13.125,12.906,13.125,63193,0
2012-10-25,13.074,13.208,13.066,13.208,55338,0
2012-10-26,13.176,13.268,13.162,13.268,31788,0
2012-10-31,13.229,13.229,12.978,13.037,49182,0
2012-11-01,13.066,13.105,13.016,13.016,55417,0
2012-11-02,12.986,13.001,12.845,12.854,22082,0
2012-11-05,12.814,12.814,12.683,12.774,30121,0
2012-11-06,12.691,12.814,12.683,12.768,48644,0
2012-11-07,12.723,12.966,12.723,12.966,35683,0
2012-11-08,12.891,13.105,12.891,13.074,29966,0
2012-11-09,13.119,13.223,13.074,13.223,47608,0
2012-11-12,13.223,13.261,13.105,13.201,45907,0
2012-11-13,13.137,13.196,13.038,13.137,46357,0
2012-11-14,13.151,13.179,12.959,13.032,58666,0
2012-11-15,13.032,13.075,12.76,12.846,72925,0
2012-11-16,12.883,13.121,12.883,13.114,37433,0
2012-11-19,13.232,13.395,13.196,13.378,58790,0
2012-11-20,13.452,13.452,13.246,13.351,66281,0
2012-11-21,13.434,13.495,13.356,13.434,47566,0
2012-11-23,13.485,13.558,13.485,13.558,19614,0
2012-11-26,13.558,13.558,13.404,13.485,42231,0
2012-11-27,13.567,13.667,13.485,13.558,51839,0
2012-11-28,13.588,13.692,13.378,13.426,77881,0
2012-11-29,13.573,13.637,13.536,13.542,41108,0
2012-11-30,13.637,13.706,13.536,13.581,45599,0
2012-12-03,13.573,13.595,13.46,13.558,37948,0
2012-12-04,13.495,13.495,13.364,13.412,44472,0
2012-12-05,13.387,13.46,13.387,13.46,42128,0
2012-12-06,13.469,13.502,13.439,13.477,27326,0
2012-12-07,13.519,13.549,13.351,13.395,57193,0
2012-12-10,13.446,13.446,13.263,13.276,39478,0
2012-12-11,13.298,13.446,13.298,13.373,56656,0
2012-12-12,13.163,13.298,13.114,13.171,42888,0
2012-12-13,13.225,13.225,13.011,13.053,58101,0
2012-12-14,13.196,13.196,12.822,12.868,64192,0
2012-12-17,12.797,12.809,12.411,12.529,136422,0
2012-12-18,12.454,12.537,12.263,12.416,170017,0
2012-12-19,12.416,12.537,12.373,12.529,98514,0
2012-12-20,12.537,12.596,12.454,12.554,90166,0
2012-12-21,12.499,12.676,12.492,12.638,76401,0
2012-12-24,12.638,12.647,12.46,12.475,24038,0
2012-12-26,12.429,12.529,12.403,12.468,64799,0
2012-12-27,12.499,12.514,12.224,12.282,72939,0
2012-12-28,12.321,12.398,12.276,12.382,38356,0
2012-12-31,12.242,12.391,12.224,12.312,131425,0
2013-01-02,12.403,12.63,12.398,12.63,90246,0
2013-01-03,12.653,12.829,12.653,12.76,54728,0
2013-01-04,12.829,12.891,12.797,12.875,30956,0
2013-01-07,12.943,12.967,12.846,12.891,49875,0
2013-01-08,12.891,12.936,12.868,12.907,57587,0
2013-01-09,12.952,13.003,12.914,12.936,48969,0
2013-01-10,12.943,12.952,12.891,12.952,67263,0
2013-01-11,13.02,13.02,12.939,13.006,25911,0
2013-01-14,13.07,13.085,13.006,13.07,30112,0
2013-01-15,13.085,13.11,12.939,13.006,37010,0
2013-01-16,13.006,13.117,12.902,13.117,61949,0
2013-01-17,13.094,13.214,13.094,13.167,55116,0
2013-01-18,13.183,13.221,13.14,13.206,50297,0
2013-01-22,13.259,13.28,13.221,13.259,37649,0
2013-01-23,13.3,13.347,13.259,13.338,49627,0
2013-01-24,13.3,13.369,13.285,13.316,27850,0
2013-01-25,13.392,13.409,13.316,13.347,61478,0
2013-01-28,13.361,13.361,13.214,13.236,104805,0
2013-01-29,13.308,13.383,13.14,13.206,66836,0
2013-01-30,13.167,13.338,13.146,13.308,57260,0
2013-01-31,13.324,13.361,13.228,13.354,39529,0
2013-02-01,13.375,13.43,13.316,13.392,40558,0
2013-02-04,13.4,13.4,13.236,13.369,31539,0
2013-02-05,13.383,13.383,13.3,13.369,41611,0
2013-02-06,13.369,13.4,13.324,13.361,47769,0
2013-02-07,13.4,13.465,13.347,13.465,28982,0
2013-02-08,13.465,13.525,13.369,13.525,21409,0
2013-02-11,13.593,13.643,13.571,13.629,37735,0
2013-02-12,13.674,13.674,13.507,13.515,88066,0
2013-02-13,13.818,13.818,13.476,13.536,54999,0
2013-02-14,13.646,13.646,13.394,13.459,55854,0
2013-02-15,13.536,13.669,13.348,13.595,28927,0
2013-02-19,13.737,13.737,13.452,13.502,47588,0
2013-02-20,13.536,13.625,13.302,13.418,41994,0
2013-02-21,13.452,13.502,13.402,13.446,41326,0
2013-02-22,13.518,13.518,13.356,13.418,34858,0
2013-02-25,13.348,13.446,13.34,13.411,24107,0
2013-02-26,13.446,13.446,13.274,13.34,51874,0
2013-02-27,13.411,13.446,13.371,13.402,20229,0
2013-02-28,13.356,13.385,13.237,13.237,44761,0
2013-03-01,13.356,13.603,13.193,13.193,43765,0
2013-03-04,13.193,13.28,13.193,13.28,20038,0
2013-03-05,13.309,13.309,13.125,13.125,30673,0
2013-03-06,13.274,13.302,13.11,13.175,57918,0
2013-03-07,13.207,13.207,12.99,12.99,56795,0
2013-03-08,12.982,13.035,12.815,12.856,87969,0
2013-03-11,12.946,12.946,12.653,12.7,79303,0
2013-03-12,12.661,12.661,12.519,12.605,77443,0
2013-03-13,12.615,12.64,12.607,12.64,67941,0
2013-03-14,12.607,12.607,12.227,12.343,141624,0
2013-03-15,12.343,12.422,12.227,12.415,121608,0
2013-03-18,12.474,12.647,12.401,12.584,61763,0
2013-03-19,12.589,12.684,12.521,12.676,58792,0
2013-03-20,12.739,12.792,12.684,12.779,22342,0
2013-03-21,12.763,12.851,12.664,12.731,67780,0
2013-03-22,12.669,12.731,12.631,12.655,49330,0
2013-03-25,12.459,12.694,12.459,12.584,39435,0
2013-03-26,12.577,12.602,12.521,12.602,13394,0
2013-03-27,12.615,12.684,12.615,12.684,17414,0
2013-03-28,12.717,12.747,12.602,12.602,68397,0
2013-04-01,12.676,12.676,12.491,12.498,64312,0
2013-04-02,12.491,12.491,12.409,12.409,57858,0
2013-04-03,12.351,12.379,12.278,12.379,68887,0
2013-04-04,12.379,12.445,12.335,12.422,27094,0
2013-04-05,12.459,12.615,12.422,12.615,61133,0
2013-04-08,12.602,12.702,12.589,12.702,35313,0
2013-04-09,12.694,12.726,12.655,12.702,25478,0
2013-04-10,12.647,12.711,12.631,12.655,30484,0
2013-04-11,12.687,12.687,12.625,12.625,18284,0
2013-04-12,12.633,12.687,12.633,12.687,18502,0
2013-04-15,12.687,12.705,12.609,12.617,35962,0
2013-04-16,12.625,12.625,12.547,12.609,32016,0
2013-04-17,12.609,12.658,12.59,12.625,15642,0
2013-04-18,12.633,12.687,12.609,12.609,22672,0
2013-04-19,12.603,12.633,12.603,12.617,15391,0
2013-04-22,12.679,12.679,12.617,12.625,19492,0
2013-04-23,12.687,12.687,12.643,12.658,15264,0
2013-04-24,12.679,12.705,12.571,12.609,29855,0
2013-04-25,12.625,12.633,12.598,12.617,15029,0
2013-04-26,12.579,12.633,12.579,12.59,31288,0
2013-04-29,12.603,12.643,12.579,12.59,29855,0
2013-04-30,12.633,12.643,12.571,12.633,35725,0
2013-05-01,12.617,12.658,12.609,12.643,44684,0
2013-05-02,12.643,12.727,12.625,12.72,40563,0
2013-05-03,12.727,12.727,12.633,12.679,28652,0
2013-05-06,12.617,12.672,12.609,12.658,34859,0
2013-05-07,12.658,12.672,12.609,12.658,47387,0
2013-05-08,12.625,12.664,12.571,12.571,75429,0
2013-05-09,12.585,12.625,12.579,12.59,43167,0
2013-05-10,12.598,12.603,12.564,12.59,30941,0
2013-05-13,12.593,12.62,12.509,12.509,37864,0
2013-05-14,12.494,12.518,12.439,12.485,50111,0
2013-05-15,12.518,12.518,12.368,12.411,99901,0
2013-05-16,12.368,12.447,12.368,12.439,34414,0
2013-05-17,12.411,12.454,12.411,12.439,33693,0
2013-05-20,12.43,12.462,12.43,12.454,27056,0
2013-05-21,12.439,12.447,12.403,12.423,27676,0
2013-05-22,12.454,12.454,12.373,12.417,34922,0
2013-05-23,12.411,12.411,12.345,12.359,25986,0
2013-05-24,12.345,12.359,12.285,12.31,42856,0
2013-05-28,12.302,12.318,12.192,12.192,34298,0
2013-05-29,12.185,12.192,11.955,11.993,92886,0
2013-05-30,11.969,12.039,11.889,11.918,87143,0
2013-05-31,11.888,11.963,11.674,11.68,144527,0
2013-06-03,11.639,11.639,11.454,11.483,106217,0
2013-06-04,11.508,11.555,11.324,11.555,135792,0
2013-06-05,11.545,11.673,11.545,11.673,59925,0
2013-06-06,11.652,11.789,11.652,11.789,104842,0
2013-06-07,11.722,11.78,11.713,11.76,56948,0
2013-06-10,11.752,11.752,11.579,11.603,63490,0
2013-06-11,11.454,11.545,11.349,11.374,89909,0
2013-06-12,11.302,11.342,11.085,11.143,145779,0
2013-06-13,11.041,11.238,11.016,11.238,87257,0
2013-06-14,11.244,11.37,11.238,11.37,56387,0
2013-06-17,11.311,11.391,11.274,11.302,43269,0
2013-06-18,11.238,11.244,11.128,11.16,54163,0
2013-06-19,11.112,11.244,11.112,11.16,93244,0
2013-06-20,11.085,11.085,10.91,10.94,71426,0
2013-06-21,10.986,10.994,10.84,10.904,63747,0
2013-06-24,10.793,10.793,10.535,10.773,82587,0
2013-06-25,10.728,10.897,10.571,10.881,98001,0
2013-06-26,10.881,11.238,10.881,11.212,74267,0
2013-06-27,11.295,11.383,11.281,11.352,61569,0
2013-06-28,11.29,11.424,11.244,11.424,52201,0
2013-07-01,11.437,11.511,11.399,11.437,34655,0
2013-07-02,11.45,11.486,11.318,11.318,38867,0
2013-07-03,11.203,11.274,11.073,11.16,42194,0
2013-07-05,11.253,11.253,10.932,10.953,23920,0
2013-07-08,10.986,11.064,10.91,10.918,49572,0
2013-07-09,10.904,10.924,10.832,10.848,41386,0
2013-07-10,10.793,10.864,10.759,10.848,31789,0
2013-07-11,10.997,11.036,10.927,11.012,43288,0
2013-07-12,10.971,11.076,10.942,11.027,45707,0
2013-07-15,10.997,10.997,10.834,10.842,32951,0
2013-07-16,10.826,10.942,10.826,10.921,32642,0
2013-07-17,10.899,10.971,10.866,10.95,42905,0
2013-07-18,10.989,11.012,10.906,10.927,70908,0
2013-07-19,10.874,10.906,10.826,10.842,43811,0
2013-07-22,10.781,10.781,10.649,10.666,78084,0
2013-07-23,10.635,10.795,10.635,10.775,50803,0
2013-07-24,10.715,10.737,10.627,10.706,66866,0
2013-07-25,10.62,10.62,10.516,10.529,65736,0
2013-07-26,10.529,10.656,10.522,10.581,66007,0
2013-07-29,10.581,10.706,10.542,10.656,62064,0
2013-07-30,10.683,10.715,10.62,10.674,45258,0
2013-07-31,10.62,10.781,10.62,10.752,56881,0
2013-08-01,10.715,10.761,10.641,10.656,31576,0
2013-08-02,10.69,10.812,10.656,10.752,36134,0
2013-08-05,10.69,10.729,10.674,10.69,24760,0
2013-08-06,10.59,10.649,10.522,10.572,74418,0
2013-08-07,10.522,10.635,10.522,10.572,48778,0
2013-08-08,10.559,10.614,10.529,10.529,44349,0
2013-08-09,10.516,10.529,10.475,10.499,40738,0
2013-08-12,10.508,10.536,10.49,10.522,30716,0
2013-08-13,10.501,10.501,10.43,10.43,40224,0
2013-08-14,10.43,10.517,10.406,10.462,51965,0
2013-08-15,10.33,10.384,10.33,10.352,35890,0
2013-08-16,10.269,10.269,10.205,10.228,43376,0
2013-08-19,10.191,10.228,10.107,10.162,97269,0
2013-08-20,10.162,10.352,10.137,10.316,46612,0
2013-08-21,10.253,10.338,10.253,10.311,34305,0
2013-08-22,10.33,10.445,10.324,10.43,42409,0
2013-08-23,10.392,10.439,10.361,10.439,38856,0
2013-08-26,10.453,10.517,10.376,10.384,55679,0
2013-08-27,10.352,10.416,10.316,10.416,30184,0
2013-08-28,10.352,10.453,10.352,10.43,19329,0
2013-08-29,10.361,10.399,10.311,10.361,24905,0
2013-08-30,10.311,10.324,10.253,10.253,30244,0
2013-09-03,10.288,10.333,10.216,10.297,29480,0
2013-09-04,10.256,10.319,10.223,10.297,43744,0
2013-09-05,10.231,10.264,10.094,10.171,97285,0
2013-09-06,10.164,10.223,10.14,10.201,34814,0
2013-09-09,10.213,10.243,10.17,10.237,45316,0
2013-09-10,10.239,10.256,10.164,10.193,69628,0
2013-09-11,10.162,10.17,10.114,10.17,55565,0
2013-09-12,10.193,10.256,10.187,10.193,26214,0
2013-09-13,10.156,10.256,10.156,10.216,38096,0
2013-09-16,10.231,10.333,10.231,10.297,29054,0
2013-09-17,10.264,10.457,10.264,10.449,34089,0
2013-09-18,10.411,10.708,10.387,10.708,56556,0
2013-09-19,10.676,10.784,10.649,10.754,97967,0
2013-09-20,10.77,10.784,10.716,10.762,33022,0
2013-09-23,10.807,10.869,10.762,10.82,54670,0
2013-09-24,10.777,10.918,10.777,10.895,40972,0
2013-09-25,10.903,10.969,10.903,10.952,23320,0
2013-09-26,10.977,11.033,10.952,10.977,34327,0
2013-09-27,10.946,11.024,10.946,10.987,36600,0
2013-09-30,10.952,11.008,10.952,10.987,10950,0
2013-10-01,11.002,11.024,10.952,10.987,33158,0
2013-10-02,10.969,11.024,10.909,11.017,25254,0
2013-10-03,10.994,11.017,10.924,10.939,16071,0
2013-10-04,10.96,10.977,10.879,10.969,33838,0
2013-10-07,10.918,10.952,10.862,10.862,25452,0
2013-10-08,10.82,10.862,10.813,10.82,25929,0
2013-10-09,10.784,10.829,10.754,10.777,24470,0
2013-10-10,10.77,10.777,10.716,10.716,14679,0
2013-10-11,10.629,10.74,10.629,10.717,86558,0
2013-10-14,10.678,10.74,10.669,10.669,22341,0
2013-10-15,10.629,10.66,10.483,10.638,100509,0
2013-10-16,10.644,10.694,10.602,10.694,34533,0
2013-10-17,10.694,10.898,10.694,10.898,43610,0
2013-10-18,10.898,10.965,10.898,10.927,28513,0
2013-10-21,10.965,10.982,10.935,10.956,36981,0
2013-10-22,10.972,10.997,10.898,10.906,76419,0
2013-10-23,10.95,10.99,10.913,10.942,75151,0
2013-10-24,10.942,10.99,10.913,10.965,40327,0
2013-10-25,10.982,11.004,10.935,10.956,29940,0
2013-10-28,10.99,11.004,10.95,10.982,30092,0
2013-10-29,10.956,11.014,10.956,10.997,52277,0
2013-10-30,10.965,10.997,10.95,10.982,21341,0
2013-10-31,10.935,10.982,10.927,10.927,19333,0
2013-11-01,10.935,10.935,10.74,10.74,52412,0
2013-11-04,10.733,10.801,10.725,10.765,41212,0
2013-11-05,10.686,10.793,10.686,10.793,26124,0
2013-11-06,10.758,10.801,10.748,10.758,22582,0
2013-11-07,10.778,10.815,10.74,10.801,35202,0
2013-11-08,10.748,10.772,10.678,10.74,67759,0
2013-11-11,10.686,10.74,10.686,10.711,26185,0
2013-11-12,10.725,10.74,10.622,10.651,43156,0
2013-11-13,10.624,10.672,10.624,10.672,21969,0
2013-11-14,10.672,10.72,10.631,10.631,20129,0
2013-11-15,10.617,10.681,10.617,10.64,25777,0
2013-11-18,10.631,10.767,10.631,10.714,22033,0
2013-11-19,10.696,10.736,10.663,10.663,33022,0
2013-11-20,10.653,10.704,10.631,10.646,16667,0
2013-11-21,10.624,10.646,10.617,10.617,17052,0
2013-11-22,10.617,10.617,10.544,10.544,28980,0
2013-11-25,10.554,10.752,10.5,10.646,84719,0
2013-11-26,10.585,10.672,10.585,10.611,35844,0
2013-11-27,10.585,10.595,10.554,10.554,34936,0
2013-11-29,10.569,10.595,10.509,10.517,45563,0
2013-12-02,10.509,10.538,10.396,10.419,74263,0
2013-12-03,10.381,10.468,10.381,10.444,56839,0
2013-12-04,10.372,10.46,10.357,10.437,81704,0
2013-12-05,10.419,10.451,10.419,10.437,53827,0
2013-12-06,10.403,10.585,10.403,10.523,67884,0
2013-12-09,10.517,10.538,10.468,10.476,33629,0
2013-12-10,10.476,10.595,10.476,10.562,43335,0
2013-12-11,10.576,10.84,10.53,10.707,86694,0
2013-12-12,10.647,10.698,10.538,10.554,58849,0
2013-12-13,10.523,10.562,10.401,10.538,107016,0
2013-12-16,10.523,10.538,10.5,10.509,42703,0
2013-12-17,10.475,10.626,10.467,10.604,68428,0
2013-12-18,10.604,10.73,10.604,10.716,126597,0
2013-12-19,10.674,10.81,10.665,10.777,51430,0
2013-12-20,10.73,10.849,10.73,10.823,40485,0
2013-12-23,10.857,10.967,10.857,10.928,106451,0
2013-12-24,10.936,10.967,10.915,10.928,25367,0
2013-12-26,10.943,10.951,10.915,10.928,46118,0
2013-12-27,10.915,10.915,10.763,10.785,93327,0
2013-12-30,10.73,10.814,10.633,10.683,149200,0
2013-12-31,10.691,10.699,10.626,10.632,108202,0
2014-01-02,10.641,10.722,10.604,10.683,45605,0
2014-01-03,10.674,10.77,10.655,10.77,32976,0
2014-01-06,10.785,10.928,10.785,10.928,52370,0
2014-01-07,10.958,10.993,10.923,10.951,65103,0
2014-01-08,11.001,11.001,10.923,10.985,31980,0
2014-01-09,10.993,11.033,10.985,11.033,23334,0
2014-01-10,11.05,11.126,11.05,11.108,33676,0
2014-01-13,11.161,11.161,11.09,11.098,43569,0
2014-01-14,11.076,11.12,11.076,11.082,35852,0
2014-01-15,11.082,11.144,11.076,11.082,38529,0
2014-01-16,11.076,11.128,11.076,11.098,25471,0
2014-01-17,11.105,11.207,11.105,11.17,85280,0
2014-01-21,11.178,11.265,11.178,11.216,133792,0
2014-01-22,11.222,11.296,11.222,11.273,79826,0
2014-01-23,11.329,11.365,11.304,11.319,61776,0
2014-01-24,11.346,11.346,11.273,11.273,47655,0
2014-01-27,11.319,11.355,11.197,11.216,53928,0
2014-01-28,11.216,11.216,11.197,11.207,18219,0
2014-01-29,11.222,11.273,11.207,11.244,74187,0
2014-01-30,11.244,11.296,11.244,11.296,19665,0
2014-01-31,11.296,11.355,11.296,11.355,24595,0
2014-02-03,11.355,11.445,11.355,11.405,102440,0
2014-02-04,11.397,11.451,11.389,11.405,35389,0
2014-02-05,11.414,11.445,11.38,11.431,23983,0
2014-02-06,11.431,11.458,11.414,11.445,21927,0
2014-02-07,11.451,11.564,11.437,11.537,24612,0
2014-02-10,11.537,11.673,11.537,11.651,58827,0
2014-02-11,11.667,11.673,11.589,11.612,36081,0
2014-02-12,11.575,11.614,11.575,11.591,35389,0
2014-02-13,11.575,11.614,11.54,11.567,20036,0
2014-02-14,11.632,11.647,11.582,11.632,18321,0
2014-02-18,11.607,11.729,11.582,11.682,41616,0
2014-02-19,11.669,11.729,11.669,11.719,17373,0
2014-02-20,11.682,11.742,11.669,11.669,34080,0
2014-02-21,11.719,11.768,11.71,11.742,26876,0
2014-02-24,11.751,11.751,11.729,11.751,9108,0
2014-02-25,11.751,11.774,11.729,11.751,10077,0
2014-02-26,11.8,11.808,11.751,11.768,17599,0
2014-02-27,11.751,11.808,11.751,11.774,19183,0
2014-02-28,11.751,11.824,11.751,11.824,7403,0
2014-03-03,11.855,11.88,11.782,11.831,14140,0
2014-03-04,11.817,11.847,11.8,11.831,12551,0
2014-03-05,11.808,11.847,11.808,11.831,14654,0
2014-03-06,11.831,11.847,11.808,11.817,31906,0
2014-03-07,11.808,11.808,11.7,11.737,24152,0
2014-03-10,11.682,11.831,11.682,11.768,23871,0
2014-03-11,11.737,11.817,11.737,11.8,22460,0
2014-03-12,11.763,11.865,11.763,11.842,13495,0
2014-03-13,11.865,11.875,11.849,11.865,33975,0
2014-03-14,11.865,11.901,11.81,11.833,21292,0
2014-03-17,11.883,11.883,11.842,11.849,27074,0
2014-03-18,11.842,11.842,11.785,11.794,20956,0
2014-03-19,11.794,11.833,11.684,11.694,36076,0
2014-03-20,11.583,11.67,11.568,11.583,67626,0
2014-03-21,11.641,11.677,11.602,11.641,73496,0
2014-03-24,11.634,11.67,11.616,11.654,31439,0
2014-03-25,11.702,11.712,11.625,11.67,59778,0
2014-03-26,11.654,11.721,11.654,11.702,44537,0
2014-03-27,11.73,11.776,11.684,11.763,18931,0
2014-03-28,11.745,11.794,11.73,11.73,10002,0
2014-03-31,11.739,11.739,11.712,11.721,18663,0
2014-04-01,11.721,11.745,11.654,11.663,24373,0
2014-04-02,11.67,11.67,11.625,11.634,62592,0
2014-04-03,11.634,11.712,11.634,11.648,70693,0
2014-04-04,11.67,11.73,11.67,11.684,69630,0
2014-04-07,11.684,11.785,11.684,11.721,81476,0
2014-04-08,11.712,11.794,11.712,11.721,73071,0
2014-04-09,11.721,11.754,11.712,11.712,34641,0
2014-04-10,11.721,11.745,11.721,11.73,35310,0
2014-04-11,11.724,11.806,11.724,11.724,33888,0
2014-04-14,11.705,11.733,11.687,11.696,31621,0
2014-04-15,11.696,11.778,11.672,11.724,84737,0
2014-04-16,11.714,11.778,11.714,11.766,26548,0
2014-04-17,11.806,11.806,11.757,11.766,53672,0
2014-04-21,11.757,11.844,11.757,11.823,71827,0
2014-04-22,11.823,11.887,11.823,11.887,75323,0
2014-04-23,11.927,11.959,11.91,11.944,17058,0
2014-04-24,11.966,11.991,11.944,11.944,22582,0
2014-04-25,11.966,12.017,11.966,11.999,14223,0
2014-04-28,12.024,12.069,12.008,12.041,80540,0
2014-04-29,12.024,12.05,11.991,12.041,33698,0
2014-04-30,12.008,12.106,12.008,12.097,34696,0
2014-05-01,12.09,12.248,12.09,12.188,52595,0
2014-05-02,12.18,12.188,12.146,12.163,29434,0
2014-05-05,12.188,12.196,12.163,12.196,33637,0
2014-05-06,12.113,12.289,12.113,12.262,110249,0
2014-05-07,12.228,12.283,12.228,12.276,23791,0
2014-05-08,12.269,12.316,12.269,12.283,18487,0
2014-05-09,12.269,12.308,12.269,12.298,7638,0
2014-05-12,12.308,12.345,12.298,12.345,16821,0
2014-05-13,12.347,12.411,12.347,12.363,28997,0
2014-05-14,12.363,12.425,12.363,12.418,18125,0
2014-05-15,12.432,12.474,12.418,12.474,25484,0
2014-05-16,12.458,12.509,12.45,12.492,13649,0
2014-05-19,12.5,12.525,12.45,12.474,27170,0
2014-05-20,12.45,12.509,12.45,12.5,14400,0
2014-05-21,12.458,12.5,12.432,12.474,16403,0
2014-05-22,12.5,12.5,12.492,12.492,7123,0
2014-05-23,12.5,12.57,12.474,12.544,23092,0
2014-05-27,12.544,12.585,12.544,12.578,17129,0
2014-05-28,12.585,12.638,12.578,12.638,32339,0
2014-05-29,12.638,12.656,12.591,12.629,31921,0
2014-05-30,12.604,12.647,12.591,12.647,13938,0
2014-06-02,12.656,12.656,12.604,12.604,42311,0
2014-06-03,12.611,12.629,12.483,12.483,28443,0
2014-06-04,12.483,12.5,12.347,12.371,27847,0
2014-06-05,12.363,12.402,12.363,12.363,23692,0
2014-06-06,12.388,12.458,12.388,12.418,21418,0
2014-06-09,12.418,12.492,12.402,12.442,30678,0
2014-06-10,12.418,12.466,12.418,12.432,19394,0
2014-06-11,12.432,12.466,12.432,12.442,15945,0
2014-06-12,12.435,12.485,12.426,12.485,16090,0
2014-06-13,12.485,12.485,12.426,12.426,24225,0
2014-06-16,12.445,12.46,12.421,12.421,34409,0
2014-06-17,12.381,12.426,12.341,12.341,20991,0
2014-06-18,12.321,12.372,12.285,12.372,15518,0
2014-06-19,12.381,12.412,12.321,12.349,23307,0
2014-06-20,12.381,12.398,12.365,12.372,11052,0
2014-06-23,12.365,12.391,12.356,12.365,44746,0
2014-06-24,12.349,12.412,12.349,12.381,22351,0
2014-06-25,12.398,12.421,12.381,12.405,41588,0
2014-06-26,12.453,12.453,12.412,12.426,28902,0
2014-06-27,12.412,12.512,12.412,12.512,30959,0
2014-06-30,12.512,12.547,12.503,12.547,8335,0
2014-07-01,12.565,12.565,12.512,12.52,14896,0
2014-07-02,12.494,12.494,12.331,12.331,50957,0
2014-07-03,12.372,12.372,12.207,12.242,50450,0
2014-07-07,12.183,12.303,12.183,12.303,26028,0
2014-07-08,12.341,12.381,12.341,12.381,6117,0
2014-07-09,12.331,12.356,12.294,12.321,27073,0
2014-07-10,12.341,12.365,12.321,12.341,19169,0
2014-07-11,12.343,12.394,12.343,12.384,39329,0
2014-07-14,12.368,12.384,12.368,12.375,11530,0
2014-07-15,12.351,12.375,12.297,12.306,21648,0
2014-07-16,12.297,12.448,12.288,12.448,34151,0
2014-07-17,12.407,12.455,12.407,12.423,26778,0
2014-07-18,12.415,12.423,12.399,12.407,12688,0
2014-07-21,12.394,12.48,12.394,12.48,13240,0
2014-07-22,12.455,12.533,12.455,12.533,32623,0
2014-07-23,12.497,12.584,12.497,12.584,17324,0
2014-07-24,12.524,12.533,12.429,12.472,26277,0
2014-07-25,12.515,12.598,12.506,12.559,23151,0
2014-07-28,12.55,12.584,12.55,12.559,22803,0
2014-07-29,12.59,12.59,12.515,12.578,12304,0
2014-07-30,12.533,12.533,12.455,12.455,18336,0
2014-07-31,12.407,12.439,12.375,12.399,22406,0
2014-08-01,12.375,12.455,12.375,12.455,22722,0
2014-08-04,12.415,12.463,12.368,12.368,16595,0
2014-08-05,12.358,12.375,12.306,12.334,16550,0
2014-08-06,12.306,12.375,12.306,12.343,21934,0
2014-08-07,12.351,12.394,12.306,12.358,21665,0
2014-08-08,12.384,12.472,12.384,12.472,11477,0
2014-08-11,12.448,12.55,12.448,12.55,12853,0
2014-08-12,12.524,12.533,12.497,12.497,9026,0
2014-08-13,12.526,12.545,12.518,12.518,5911,0
2014-08-14,12.526,12.581,12.526,12.562,9706,0
2014-08-15,12.588,12.606,12.588,12.594,14001,0
2014-08-18,12.553,12.614,12.553,12.614,19406,0
2014-08-19,12.606,12.65,12.594,12.65,10796,0
2014-08-20,12.606,12.666,12.601,12.614,19886,0
2014-08-21,12.614,12.623,12.562,12.601,20877,0
2014-08-22,12.545,12.572,12.5,12.536,20693,0
2014-08-25,12.509,12.518,12.401,12.425,70188,0
2014-08-26,12.474,12.474,12.409,12.474,34255,0
2014-08-27,12.5,12.5,12.45,12.466,49987,0
2014-08-28,12.509,12.536,12.483,12.5,40330,0
2014-08-29,12.5,12.545,12.474,12.545,40239,0
2014-09-02,12.536,12.536,12.466,12.483,35674,0
2014-09-03,12.466,12.509,12.432,12.466,29897,0
2014-09-04,12.458,12.483,12.45,12.458,37246,0
2014-09-05,12.458,12.536,12.458,12.492,28847,0
2014-09-08,12.474,12.5,12.442,12.458,17006,0
2014-09-09,12.442,12.483,12.442,12.483,14682,0
2014-09-10,12.5,12.536,12.442,12.526,17300,0
2014-09-11,12.547,12.583,12.494,12.583,31149,0
2014-09-12,12.52,12.538,12.485,12.529,30784,0
2014-09-15,12.52,12.597,12.485,12.485,40386,0
2014-09-16,12.485,12.512,12.46,12.485,28459,0
2014-09-17,12.469,12.512,12.453,12.46,76145,0
2014-09-18,12.444,12.512,12.444,12.503,19855,0
2014-09-19,12.485,12.52,12.476,12.52,12950,0
2014-09-22,12.485,12.494,12.453,12.476,26174,0
2014-09-23,12.46,12.529,12.444,12.469,26001,0
2014-09-24,12.46,12.503,12.453,12.476,11796,0
2014-09-25,12.46,12.512,12.453,12.469,28175,0
2014-09-26,12.46,12.503,12.453,12.469,16315,0
2014-09-29,12.444,12.538,12.444,12.494,32042,0
2014-09-30,12.476,12.547,12.476,12.547,10851,0
2014-10-01,12.589,12.597,12.556,12.589,21000,0
2014-10-02,12.538,12.583,12.503,12.529,23111,0
2014-10-03,12.512,12.609,12.512,12.597,22952,0
2014-10-06,12.597,12.662,12.597,12.653,14220,0
2014-10-07,12.597,12.686,12.589,12.686,40201,0
2014-10-08,12.662,12.773,12.662,12.748,24304,0
2014-10-09,12.739,12.757,12.73,12.757,10070,0
2014-10-10,12.732,12.732,12.567,12.637,58380,0
2014-10-13,12.597,12.664,12.558,12.597,39325,0
2014-10-14,12.637,12.637,12.512,12.59,46316,0
2014-10-15,12.567,12.604,12.521,12.59,43416,0
2014-10-16,12.531,12.689,12.521,12.689,56620,0
2014-10-17,12.637,12.742,12.637,12.732,42729,0
2014-10-20,12.76,12.76,12.664,12.742,23631,0
2014-10-21,12.664,12.717,12.597,12.717,43330,0
2014-10-22,12.664,12.732,12.61,12.699,39937,0
2014-10-23,12.699,12.699,12.604,12.637,53211,0
2014-10-24,12.604,12.671,12.604,12.655,22723,0
2014-10-27,12.61,12.708,12.61,12.699,38068,0
2014-10-28,12.699,12.768,12.699,12.732,39827,0
2014-10-29,12.699,12.768,12.699,12.76,25211,0
2014-10-30,12.792,12.801,12.671,12.792,42069,0
2014-10-31,12.76,12.801,12.699,12.792,24191,0
2014-11-03,12.792,12.792,12.708,12.717,29038,0
2014-11-04,12.717,12.768,12.671,12.768,21314,0
2014-11-05,12.742,12.884,12.742,12.884,43974,0
2014-11-06,12.884,12.884,12.801,12.875,41791,0
2014-11-07,12.866,12.926,12.812,12.918,36008,0
2014-11-10,12.952,12.952,12.875,12.926,50293,0
2014-11-11,12.856,12.902,12.831,12.893,31907,0
2014-11-12,12.887,12.912,12.859,12.912,25779,0
2014-11-13,12.895,12.904,12.852,12.852,19563,0
2014-11-14,12.852,12.904,12.842,12.887,23349,0
2014-11-17,12.895,12.929,12.824,12.869,45808,0
2014-11-18,12.859,12.954,12.842,12.929,20834,0
2014-11-19,12.912,12.92,12.834,12.834,12902,0
2014-11-20,12.869,12.929,12.842,12.842,40278,0
2014-11-21,12.859,12.904,12.834,12.834,32443,0
2014-11-24,12.834,12.869,12.794,12.815,35277,0
2014-11-25,12.869,12.878,12.824,12.852,44261,0
2014-11-26,12.842,12.887,12.824,12.834,24138,0
2014-11-28,12.842,12.859,12.808,12.859,24922,0
2014-12-01,12.878,12.887,12.834,12.834,25153,0
2014-12-02,12.869,12.97,12.842,12.97,27944,0
2014-12-03,12.978,13.031,12.97,13.022,32662,0
2014-12-04,13.022,13.098,13.022,13.089,19550,0
2014-12-05,13.055,13.114,13.038,13.107,22982,0
2014-12-08,13.123,13.123,13.038,13.123,14766,0
2014-12-09,13.089,13.149,13.081,13.14,18473,0
2014-12-10,13.159,13.213,13.142,13.151,33562,0
2014-12-11,13.159,13.167,13.075,13.075,10246,0
2014-12-12,13.082,13.159,13.082,13.135,16818,0
2014-12-15,13.125,13.167,13.117,13.151,11985,0
2014-12-16,13.117,13.245,13.117,13.125,38552,0
2014-12-17,13.109,13.245,13.109,13.213,24975,0
2014-12-18,13.237,13.303,13.213,13.263,26224,0
2014-12-19,13.263,13.44,13.263,13.39,31422,0
2014-12-22,13.381,13.425,13.33,13.33,24682,0
2014-12-23,13.417,13.417,13.285,13.285,28718,0
2014-12-24,13.295,13.33,13.279,13.285,18416,0
2014-12-26,13.285,13.434,13.279,13.374,18380,0
2014-12-29,13.364,13.374,13.312,13.338,17995,0
2014-12-30,13.338,13.374,13.33,13.347,25670,0
2014-12-31,13.399,13.409,13.338,13.347,13983,0
2015-01-02,13.356,13.417,13.347,13.347,26855,0
2015-01-05,13.338,13.338,13.167,13.186,79142,0
2015-01-06,13.245,13.374,13.228,13.245,68659,0
2015-01-07,13.279,13.374,13.271,13.322,57829,0
2015-01-08,13.295,13.33,13.237,13.263,72725,0
2015-01-09,13.221,13.322,13.221,13.295,24163,0
2015-01-12,13.312,13.347,13.303,13.312,26981,0
2015-01-13,13.32,13.372,13.31,13.346,22510,0
2015-01-14,13.372,13.415,13.32,13.32,41293,0
2015-01-15,13.346,13.407,13.346,13.372,18422,0
2015-01-16,13.407,13.407,13.346,13.346,20107,0
2015-01-20,13.379,13.407,13.346,13.362,36421,0
2015-01-21,13.362,13.465,13.362,13.424,28296,0
2015-01-22,13.439,13.484,13.415,13.432,31829,0
2015-01-23,13.475,13.484,13.447,13.475,15414,0
2015-01-26,13.506,13.534,13.475,13.515,25057,0
2015-01-27,13.506,13.594,13.506,13.55,12873,0
2015-01-28,13.577,13.635,13.577,13.584,23798,0
2015-01-29,13.577,13.714,13.56,13.714,26314,0
2015-01-30,13.696,13.85,13.696,13.85,24021,0
2015-02-02,13.807,14.01,13.807,13.894,30938,0
2015-02-03,13.876,13.929,13.781,13.781,52731,0
2015-02-04,13.79,13.858,13.73,13.858,30011,0
2015-02-05,13.823,13.902,13.652,13.689,59949,0
2015-02-06,13.662,13.714,13.515,13.515,34855,0
2015-02-09,13.534,13.85,13.491,13.506,44504,0
2015-02-10,13.484,13.56,13.407,13.475,57993,0
2015-02-11,13.472,13.472,13.386,13.386,21787,0
2015-02-12,13.404,13.404,13.376,13.395,12646,0
2015-02-13,13.386,13.523,13.376,13.489,35505,0
2015-02-17,13.504,13.523,13.215,13.215,69799,0
2015-02-18,13.224,13.36,13.224,13.36,8790,0
2015-02-19,13.326,13.369,13.206,13.273,35198,0
2015-02-20,13.273,13.352,13.273,13.281,19207,0
2015-02-23,13.317,13.376,13.288,13.343,17018,0
2015-02-24,13.298,13.369,13.288,13.369,21439,0
2015-02-25,13.404,13.495,13.404,13.445,34156,0
2015-02-26,13.445,13.482,13.352,13.369,19994,0
2015-02-27,13.343,13.462,13.317,13.462,15833,0
2015-03-02,13.489,13.489,13.36,13.395,19532,0
2015-03-03,13.36,13.412,13.343,13.376,10464,0
2015-03-04,13.36,13.437,13.36,13.429,10229,0
2015-03-05,13.421,13.421,13.376,13.395,9415,0
2015-03-06,13.317,13.36,13.273,13.307,23014,0
2015-03-09,13.307,13.317,13.281,13.281,8018,0
2015-03-10,13.326,13.333,13.281,13.281,28596,0
2015-03-11,13.315,13.324,13.237,13.263,17348,0
2015-03-12,13.305,13.305,13.263,13.286,25557,0
2015-03-13,13.271,13.279,13.237,13.279,9484,0
2015-03-16,13.263,13.271,13.237,13.254,13765,0
2015-03-17,13.228,13.245,13.195,13.195,12606,0
2015-03-18,13.195,13.315,13.176,13.315,32268,0
2015-03-19,13.332,13.332,13.195,13.237,29033,0
2015-03-20,13.245,13.305,13.213,13.305,33197,0
2015-03-23,13.296,13.305,13.254,13.279,50433,0
2015-03-24,13.279,13.305,13.213,13.305,52854,0
2015-03-25,13.296,13.296,13.245,13.263,14342,0
2015-03-26,13.263,13.263,13.195,13.204,24173,0
2015-03-27,13.204,13.296,13.204,13.245,15493,0
2015-03-30,13.245,13.286,13.228,13.237,21053,0
2015-03-31,13.237,13.332,13.237,13.332,23502,0
2015-04-01,13.358,13.411,13.324,13.35,21053,0
2015-04-02,13.305,13.367,13.279,13.315,23364,0
2015-04-06,13.315,13.35,13.286,13.286,25911,0
2015-04-07,13.279,13.375,13.279,13.367,24171,0
2015-04-08,13.332,13.436,13.332,13.393,19083,0
2015-04-09,13.367,13.384,13.324,13.375,21502,0
2015-04-10,13.341,13.384,13.341,13.375,17348,0
2015-04-13,13.41,13.41,13.338,13.364,14962,0
2015-04-14,13.418,13.418,13.374,13.41,11279,0
2015-04-15,13.41,13.426,13.382,13.426,12535,0
2015-04-16,13.426,13.426,13.347,13.4,22781,0
2015-04-17,13.356,13.4,13.356,13.4,7133,0
2015-04-20,13.364,13.41,13.364,13.41,9977,0
2015-04-21,13.374,13.374,13.347,13.374,14754,0
2015-04-22,13.347,13.364,13.293,13.312,17535,0
2015-04-23,13.338,13.356,13.302,13.312,10934,0
2015-04-24,13.33,13.338,13.302,13.302,13103,0
2015-04-27,13.302,13.33,13.293,13.302,17262,0
2015-04-28,13.312,13.338,13.276,13.338,12660,0
2015-04-29,13.293,13.312,13.276,13.283,11165,0
2015-04-30,13.269,13.302,13.269,13.276,16685,0
2015-05-01,13.322,13.322,13.227,13.243,35216,0
2015-05-04,13.261,13.276,13.227,13.276,21404,0
2015-05-05,13.261,13.338,13.261,13.261,28425,0
2015-05-06,13.261,13.276,13.13,13.148,59932,0
2015-05-07,13.182,13.182,12.982,13.077,39568,0
2015-05-08,13.094,13.14,13.094,13.14,17953,0
2015-05-11,13.112,13.13,12.966,12.966,29460,0
2015-05-12,12.93,12.966,12.93,12.947,44393,0
2015-05-13,12.972,13.034,12.918,12.927,27705,0
2015-05-14,12.918,12.99,12.918,12.945,32284,0
2015-05-15,12.964,13.041,12.964,13.024,23553,0
2015-05-18,13.034,13.034,12.911,12.945,26025,0
2015-05-19,12.902,12.98,12.884,12.945,39611,0
2015-05-20,12.918,12.927,12.884,12.893,23584,0
2015-05-21,12.911,12.927,12.893,12.902,19577,0
2015-05-22,12.918,12.918,12.856,12.893,36866,0
2015-05-26,12.884,12.902,12.839,12.875,8992,0
2015-05-27,12.936,12.936,12.875,12.918,13966,0
2015-05-28,12.936,12.936,12.856,12.856,14505,0
2015-05-29,12.902,12.902,12.866,12.884,8816,0
2015-06-01,12.927,12.936,12.893,12.893,37883,0
2015-06-02,12.893,12.902,12.856,12.856,43135,0
2015-06-03,12.848,12.866,12.806,12.821,42586,0
2015-06-04,12.811,12.839,12.811,12.821,26904,0
2015-06-05,12.799,12.799,12.629,12.638,36520,0
2015-06-08,12.619,12.619,12.447,12.464,46478,0
2015-06-09,12.447,12.447,12.256,12.396,73790,0
2015-06-10,12.361,12.447,12.315,12.411,23528,0
2015-06-11,12.4,12.552,12.4,12.525,28103,0
2015-06-12,12.479,12.603,12.479,12.588,21065,0
2015-06-15,12.552,12.603,12.535,12.603,29491,0
2015-06-16,12.618,12.664,12.588,12.655,13549,0
2015-06-17,12.647,12.672,12.618,12.672,35864,0
2015-06-18,12.672,12.701,12.628,12.701,29376,0
2015-06-19,12.727,12.754,12.691,12.735,10587,0
2015-06-22,12.71,12.745,12.701,12.745,34046,0
2015-06-23,12.71,12.745,12.681,12.727,20317,0
2015-06-24,12.745,12.763,12.735,12.735,39508,0
2015-06-25,12.735,12.745,12.718,12.718,22661,0
2015-06-26,12.691,12.71,12.637,12.655,43039,0
2015-06-29,12.672,12.672,12.571,12.581,18446,0
2015-06-30,12.581,12.609,12.561,12.609,24742,0
2015-07-01,12.637,12.647,12.535,12.581,44291,0
2015-07-02,12.561,12.603,12.561,12.588,27438,0
2015-07-06,12.561,12.655,12.561,12.628,31312,0
2015-07-07,12.655,12.799,12.655,12.745,28580,0
2015-07-08,12.763,12.799,12.763,12.78,18103,0
2015-07-09,12.735,12.79,12.691,12.754,49186,0
2015-07-10,12.727,12.754,12.691,12.754,14005,0
2015-07-13,12.742,12.762,12.725,12.752,26162,0
2015-07-14,12.769,12.769,12.698,12.752,11636,0
2015-07-15,12.707,12.797,12.707,12.797,18763,0
2015-07-16,12.762,12.819,12.762,12.819,18687,0
2015-07-17,12.797,12.819,12.752,12.752,44396,0
2015-07-20,12.752,12.762,12.725,12.725,9855,0
2015-07-21,12.762,12.762,12.678,12.678,13815,0
2015-07-22,12.669,12.742,12.669,12.732,32843,0
2015-07-23,12.678,12.707,12.669,12.669,25709,0
2015-07-24,12.716,12.716,12.653,12.716,15741,0
2015-07-27,12.762,12.762,12.707,12.707,15061,0
2015-07-28,12.707,12.725,12.688,12.698,7812,0
2015-07-29,12.716,12.752,12.707,12.732,8494,0
2015-07-30,12.732,12.762,12.732,12.762,7024,0
2015-07-31,12.769,12.797,12.725,12.797,21858,0
2015-08-03,12.797,12.901,12.788,12.901,23457,0
2015-08-04,12.864,13.122,12.864,13.076,83922,0
2015-08-05,13.076,13.076,12.945,13.007,24121,0
2015-08-06,13.024,13.024,12.927,12.927,27550,0
2015-08-07,12.927,13.024,12.927,13.016,12004,0
2015-08-10,13.085,13.085,12.998,13.007,24690,0
2015-08-11,12.99,13.112,12.99,13.104,15412,0
2015-08-12,13.129,13.129,13.091,13.091,6645,0
2015-08-13,13.129,13.129,13.038,13.047,10363,0
2015-08-14,13.021,13.047,13.021,13.047,7321,0
2015-08-17,13.047,13.047,13.031,13.031,9016,0
2015-08-18,13.014,13.014,12.969,12.978,22194,0
2015-08-19,12.933,12.987,12.933,12.978,9800,0
2015-08-20,12.961,13.004,12.961,13.004,16562,0
2015-08-21,13.014,13.014,12.952,12.961,14308,0
2015-08-24,12.878,12.933,12.793,12.869,33046,0
2015-08-25,12.834,12.924,12.757,12.766,52275,0
2015-08-26,12.766,12.815,12.665,12.712,68610,0
2015-08-27,12.766,12.852,12.712,12.852,17013,0
2015-08-28,12.766,12.907,12.766,12.907,10705,0
2015-08-31,12.907,12.907,12.842,12.897,7662,0
2015-09-01,12.952,12.961,12.915,12.952,37179,0
2015-09-02,12.924,12.969,12.924,12.952,20505,0
2015-09-03,12.978,12.987,12.933,12.987,14532,0
2015-09-04,12.942,13.101,12.942,13.091,21743,0
2015-09-08,13.047,13.139,13.031,13.12,12729,0
2015-09-09,13.12,13.181,13.082,13.171,28841,0
2015-09-10,13.12,13.163,13.11,13.163,29029,0
2015-09-11,13.179,13.198,13.17,13.198,15014,0
2015-09-14,13.189,13.198,13.136,13.144,21742,0
2015-09-15,13.152,13.152,13.001,13.001,21070,0
2015-09-16,12.983,13.011,12.983,13.001,9749,0
2015-09-17,13.001,13.161,12.993,13.152,12186,0
2015-09-18,13.17,13.25,13.17,13.226,3365,0
2015-09-21,13.207,13.26,13.189,13.226,4705,0
2015-09-22,13.198,13.25,13.189,13.25,7510,0
2015-09-23,13.207,13.276,13.207,13.276,11208,0
2015-09-24,13.25,13.303,13.233,13.233,4774,0
2015-09-25,13.217,13.217,13.144,13.198,15582,0
2015-09-28,13.217,13.313,13.217,13.284,36774,0
2015-09-29,13.25,13.284,13.25,13.284,5490,0
2015-09-30,13.34,13.34,13.276,13.331,21629,0
2015-10-01,13.357,13.357,13.284,13.303,32275,0
2015-10-02,13.303,13.429,13.303,13.394,28690,0
2015-10-05,13.394,13.394,13.322,13.322,6459,0
2015-10-06,13.331,13.349,13.322,13.322,21519,0
2015-10-07,13.303,13.303,13.26,13.268,21182,0
2015-10-08,13.276,13.313,13.276,13.284,10197,0
2015-10-09,13.284,13.313,13.276,13.303,18268,0
2015-10-12,13.294,13.375,13.284,13.322,29231,0
2015-10-13,13.347,13.392,13.329,13.364,11929,0
2015-10-14,13.401,13.428,13.374,13.419,10705,0
2015-10-15,13.411,13.497,13.411,13.497,26754,0
2015-10-16,13.516,13.516,13.444,13.453,13603,0
2015-10-19,13.507,13.536,13.453,13.453,16854,0
2015-10-20,13.453,13.49,13.453,13.483,4079,0
2015-10-21,13.473,13.544,13.473,13.473,5686,0
2015-10-22,13.463,13.571,13.463,13.49,5686,0
2015-10-23,13.553,13.616,13.553,13.597,13937,0
2015-10-26,13.544,13.588,13.536,13.544,16612,0
2015-10-27,13.536,13.58,13.536,13.563,5796,0
2015-10-28,13.563,13.571,13.536,13.571,3123,0
2015-10-29,13.553,13.616,13.536,13.588,10705,0
2015-10-30,13.553,13.588,13.483,13.497,21850,0
2015-11-02,13.49,13.588,13.463,13.544,21909,0
2015-11-03,13.497,13.597,13.483,13.553,9586,0
2015-11-04,13.571,13.588,13.497,13.571,14993,0
2015-11-05,13.507,13.563,13.49,13.526,10927,0
2015-11-06,13.453,13.49,13.347,13.419,27984,0
2015-11-09,13.364,13.374,13.223,13.356,37227,0
2015-11-10,13.3,13.411,13.3,13.383,8586,0
2015-11-11,13.356,13.419,13.3,13.411,17726,0
2015-11-12,13.408,13.442,13.398,13.442,9427,0
2015-11-13,13.418,13.514,13.418,13.514,14863,0
2015-11-16,13.495,13.534,13.488,13.534,20184,0
2015-11-17,13.481,13.551,13.471,13.542,26619,0
2015-11-18,13.495,13.578,13.495,13.561,13197,0
2015-11-19,13.551,13.631,13.551,13.561,26397,0
2015-11-20,13.551,13.714,13.551,13.641,24400,0
2015-11-23,13.679,13.679,13.615,13.615,8207,0
2015-11-24,13.659,13.659,13.631,13.659,3495,0
2015-11-25,13.696,13.705,13.624,13.688,7763,0
2015-11-27,13.705,13.722,13.669,13.688,3994,0
2015-11-30,13.669,13.669,13.596,13.606,20520,0
2015-12-01,13.615,13.696,13.615,13.696,4964,0
2015-12-02,13.679,13.722,13.679,13.688,3175,0
2015-12-03,13.696,13.696,13.596,13.641,19527,0
2015-12-04,13.659,13.821,13.649,13.811,12202,0
2015-12-07,13.785,13.811,13.74,13.779,14750,0
2015-12-08,13.75,13.794,13.714,13.785,23898,0
2015-12-09,13.75,13.794,13.75,13.779,17634,0
2015-12-10,13.696,13.722,13.624,13.624,19965,0
2015-12-11,13.631,13.659,13.596,13.596,3327,0
2015-12-14,13.587,13.587,13.471,13.471,4651,0
2015-12-15,13.442,13.551,13.389,13.461,48246,0
2015-12-16,13.418,13.551,13.418,13.542,18855,0
2015-12-17,13.561,13.688,13.551,13.679,11312,0
2015-12-18,13.649,13.75,13.649,13.696,25510,0
2015-12-21,13.669,13.731,13.669,13.722,18190,0
2015-12-22,13.705,13.705,13.596,13.641,47671,0
2015-12-23,13.649,13.705,13.615,13.631,16858,0
2015-12-24,13.615,13.696,13.615,13.679,9143,0
2015-12-28,13.705,13.759,13.696,13.74,24147,0
2015-12-29,13.688,13.794,13.688,13.779,21387,0
2015-12-30,13.779,13.83,13.779,13.83,10431,0
2015-12-31,13.849,13.903,13.794,13.839,31368,0
2016-01-04,13.885,13.885,13.811,13.867,13565,0
2016-01-05,13.867,13.967,13.867,13.913,14361,0
2016-01-06,13.922,14.018,13.913,13.986,34290,0
2016-01-07,14.047,14.057,13.996,14.028,27206,0
2016-01-08,14.053,14.066,13.992,14.018,26319,0
2016-01-11,13.992,14.018,13.958,13.992,25169,0
2016-01-12,13.999,14.013,13.967,13.992,17067,0
2016-01-13,14.016,14.026,13.955,13.955,11987,0
2016-01-14,13.955,13.964,13.892,13.955,11589,0
2016-01-15,13.901,14.036,13.901,13.974,25808,0
2016-01-19,13.964,14.055,13.937,13.983,34651,0
2016-01-20,13.983,13.983,13.755,13.775,39610,0
2016-01-21,13.864,13.945,13.813,13.864,22553,0
2016-01-22,13.883,13.997,13.883,13.997,39702,0
2016-01-25,13.997,14.045,13.933,13.955,28218,0
2016-01-26,13.969,14.108,13.937,14.108,42357,0
2016-01-27,14.117,14.127,14.055,14.064,22688,0
2016-01-28,14.071,14.147,14.051,14.137,31093,0
2016-01-29,14.117,14.19,14.117,14.156,31408,0
2016-02-01,14.198,14.222,14.117,14.182,36656,0
2016-02-02,14.172,14.214,14.156,14.166,15486,0
2016-02-03,14.156,14.29,14.156,14.29,44372,0
2016-02-04,14.244,14.489,14.244,14.471,43791,0
2016-02-05,14.497,14.506,14.39,14.406,26739,0
2016-02-08,14.39,14.478,14.39,14.434,29405,0
2016-02-09,14.346,14.545,14.346,14.525,33579,0
2016-02-10,14.564,14.591,14.444,14.444,25301,0
2016-02-11,14.431,14.589,14.388,14.388,18971,0
2016-02-12,14.431,14.504,14.165,14.203,52442,0
2016-02-16,14.188,14.188,14.113,14.171,28388,0
2016-02-17,14.162,14.304,14.162,14.304,63482,0
2016-02-18,14.313,14.469,14.25,14.313,34503,0
2016-02-19,14.259,14.403,14.239,14.304,19639,0
2016-02-22,14.278,14.343,14.278,14.304,8637,0
2016-02-23,14.313,14.487,14.304,14.412,27230,0
2016-02-24,14.421,14.495,14.395,14.421,17457,0
2016-02-25,14.495,14.553,14.459,14.469,26994,0
2016-02-26,14.495,14.504,14.372,14.372,27044,0
2016-02-29,14.403,14.478,14.403,14.431,12391,0
2016-03-01,14.459,14.523,14.431,14.487,25517,0
2016-03-02,14.487,14.514,14.25,14.421,39593,0
2016-03-03,14.449,14.487,14.431,14.487,12443,0
2016-03-04,14.487,14.523,14.441,14.514,19291,0
2016-03-07,14.523,14.597,14.523,14.597,17032,0
2016-03-08,14.572,14.623,14.572,14.623,7300,0
2016-03-09,14.615,14.686,14.615,14.623,18207,0
2016-03-10,14.686,14.686,14.632,14.682,12201,0
2016-03-11,14.704,14.731,14.656,14.656,26210,0
2016-03-14,14.722,14.751,14.656,14.712,14375,0
2016-03-15,14.712,14.731,14.656,14.656,9546,0
2016-03-16,14.694,14.76,14.685,14.731,15544,0
2016-03-17,14.751,14.813,14.647,14.805,12144,0
2016-03-18,14.823,14.894,14.787,14.787,11029,0
2016-03-21,14.769,14.813,14.647,14.647,12852,0
2016-03-22,14.722,14.823,14.703,14.731,25619,0
2016-03-23,14.694,14.796,14.694,14.778,18179,0
2016-03-24,14.805,14.823,14.712,14.813,6582,0
2016-03-28,14.76,14.876,14.76,14.813,22014,0
2016-03-29,14.833,14.876,14.76,14.796,16392,0
2016-03-30,14.833,14.849,14.778,14.816,19548,0
2016-03-31,14.796,14.914,14.796,14.866,6478,0
2016-04-01,14.96,14.96,14.866,14.942,8830,0
2016-04-04,14.942,14.952,14.911,14.932,15090,0
2016-04-05,14.886,15.125,14.876,15.069,53387,0
2016-04-06,15.061,15.125,15.051,15.051,14442,0
2016-04-07,15.097,15.106,15.051,15.077,13857,0
2016-04-08,15.151,15.151,15.069,15.069,16426,0
2016-04-11,15.061,15.079,15.051,15.069,29158,0
2016-04-12,15.151,15.151,14.796,14.833,80056,0
2016-04-13,14.864,14.864,14.738,14.82,66820,0
2016-04-14,14.811,14.894,14.738,14.839,18732,0
2016-04-15,14.874,14.912,14.848,14.903,12464,0
2016-04-18,14.912,15.068,14.912,15.023,26100,0
2016-04-19,15.077,15.105,15.005,15.06,28360,0
2016-04-20,15.096,15.096,15.023,15.096,10952,0
2016-04-21,15.05,15.072,14.995,15.04,12526,0
2016-04-22,15.013,15.023,14.958,14.967,9536,0
2016-04-25,14.95,14.98,14.787,14.787,21147,0
2016-04-26,14.921,14.93,14.864,14.884,15853,0
2016-04-27,14.94,14.958,14.902,14.94,14392,0
2016-04-28,15.005,15.013,14.93,14.94,7845,0
2016-04-29,14.993,15.004,14.912,14.912,7625,0
2016-05-02,14.995,15.005,14.912,14.912,17710,0
2016-05-03,14.93,15.086,14.93,15.086,31018,0
2016-05-04,15.013,15.096,15.013,15.068,8790,0
2016-05-05,15.114,15.133,15.086,15.096,21523,0
2016-05-06,15.068,15.187,15.068,15.187,8867,0
2016-05-09,15.124,15.187,15.124,15.187,26645,0
2016-05-10,15.15,15.187,15.15,15.187,12754,0
2016-05-11,15.235,15.473,15.225,15.379,50620,0
2016-05-12,15.407,15.535,15.407,15.49,37846,0
2016-05-13,15.519,15.676,15.49,15.59,38940,0
2016-05-16,15.667,15.667,15.57,15.58,24432,0
2016-05-17,15.6,15.638,15.551,15.58,21740,0
2016-05-18,15.638,15.676,15.333,15.35,37852,0
2016-05-19,15.358,15.358,15.092,15.138,53892,0
2016-05-20,15.175,15.333,15.147,15.241,21695,0
2016-05-23,15.305,15.323,15.25,15.273,8810,0
2016-05-24,15.313,15.313,15.165,15.175,31707,0
2016-05-25,15.204,15.223,15.12,15.12,18449,0
2016-05-26,15.165,15.297,15.165,15.297,16116,0
2016-05-27,15.313,15.313,15.25,15.269,6306,0
2016-05-31,15.277,15.277,15.175,15.213,23463,0
2016-06-01,15.287,15.454,15.261,15.368,33733,0
2016-06-02,15.358,15.481,15.358,15.434,30310,0
2016-06-03,15.434,15.628,15.434,15.58,42670,0
2016-06-06,15.519,15.61,15.481,15.543,18685,0
2016-06-07,15.535,15.628,15.527,15.527,10484,0
2016-06-08,15.57,15.57,15.313,15.323,45842,0
2016-06-09,15.397,15.397,15.297,15.323,18782,0
2016-06-10,15.377,15.426,15.287,15.34,102018,0
2016-06-13,15.402,15.439,15.372,15.402,23763,0
2016-06-14,15.449,15.449,15.382,15.392,17132,0
2016-06-15,15.449,15.449,15.367,15.372,12478,0
2016-06-16,15.402,15.468,15.392,15.468,21279,0
2016-06-17,15.476,15.515,15.441,15.486,20701,0
2016-06-20,15.505,15.505,15.426,15.459,6338,0
2016-06-21,15.495,15.523,15.43,15.476,19241,0
2016-06-22,15.402,15.539,15.402,15.539,30207,0
2016-06-23,15.531,15.539,15.503,15.539,9372,0
2016-06-24,15.412,15.634,15.412,15.539,37445,0
2016-06-27,15.663,15.819,15.663,15.7,36234,0
2016-06-28,15.718,15.77,15.709,15.77,29115,0
2016-06-29,15.77,15.809,15.744,15.754,13106,0
2016-06-30,15.809,15.828,15.744,15.744,11287,0
2016-07-01,15.828,16.042,15.744,15.78,52749,0
2016-07-05,15.79,15.93,15.7,15.735,29821,0
2016-07-06,15.735,15.921,15.735,15.819,35439,0
2016-07-07,15.948,15.948,15.709,15.761,46416,0
2016-07-08,15.809,15.838,15.761,15.761,13023,0
2016-07-11,15.857,15.857,15.805,15.809,15855,0
2016-07-12,15.828,15.886,15.735,15.761,31997,0
2016-07-13,15.805,15.805,15.542,15.58,27635,0
2016-07-14,15.61,15.61,15.319,15.319,29781,0
2016-07-15,15.366,15.57,15.366,15.57,20207,0
2016-07-18,15.6,15.843,15.6,15.748,12633,0
2016-07-19,15.909,15.909,15.748,15.765,22331,0
2016-07-20,15.872,15.9,15.785,15.862,13905,0
2016-07-21,15.89,15.926,15.824,15.824,14623,0
2016-07-22,15.862,15.943,15.785,15.882,33896,0
2016-07-25,15.952,15.952,15.772,15.775,53489,0
2016-07-26,15.775,15.843,15.738,15.775,20107,0
2016-07-27,15.748,15.833,15.748,15.785,16350,0
2016-07-28,15.824,15.824,15.775,15.805,18357,0
2016-07-29,15.814,15.824,15.785,15.785,27109,0
2016-08-01,15.852,15.852,15.795,15.805,10636,0
2016-08-02,15.785,15.785,15.694,15.738,7887,0
2016-08-03,15.738,15.843,15.738,15.843,14983,0
2016-08-04,15.882,15.917,15.817,15.89,26496,0
2016-08-05,15.882,15.943,15.862,15.862,21419,0
2016-08-08,15.943,15.943,15.815,15.815,16939,0
2016-08-09,15.9,15.9,15.814,15.9,8585,0
2016-08-10,15.917,15.917,15.89,15.917,4106,0
2016-08-11,15.967,15.995,15.921,15.921,5572,0
2016-08-12,15.995,16.004,15.985,16.004,4259,0
2016-08-15,16.014,16.024,15.957,16.024,4713,0
2016-08-16,16.004,16.033,15.876,15.932,16527,0
2016-08-17,15.967,15.967,15.799,15.853,22576,0
2016-08-18,15.856,15.856,15.808,15.837,18170,0
2016-08-19,15.866,15.866,15.799,15.818,21925,0
2016-08-22,15.837,15.847,15.799,15.837,20302,0
2016-08-23,15.827,15.847,15.827,15.837,11076,0
2016-08-24,15.847,15.847,15.818,15.847,17572,0
2016-08-25,15.847,15.847,15.752,15.799,11218,0
2016-08-26,15.837,15.837,15.695,15.725,11915,0
2016-08-29,15.752,15.789,15.707,15.725,22741,0
2016-08-30,15.679,15.734,15.679,15.734,8996,0
2016-08-31,15.697,15.734,15.697,15.734,10106,0
2016-09-01,15.707,15.734,15.688,15.734,10581,0
2016-09-02,15.725,15.734,15.699,15.733,4416,0
2016-09-06,15.734,15.894,15.734,15.894,9398,0
2016-09-07,15.837,15.898,15.837,15.837,6986,0
2016-09-08,15.847,15.847,15.808,15.827,10090,0
2016-09-09,15.716,15.734,15.583,15.613,13844,0
2016-09-12,15.554,15.812,15.256,15.521,32977,0
2016-09-13,15.578,15.578,15.42,15.448,11064,0
2016-09-14,15.42,15.49,15.371,15.391,34917,0
2016-09-15,15.458,15.458,15.334,15.352,11196,0
2016-09-16,15.391,15.391,15.259,15.269,11807,0
2016-09-19,15.334,15.458,15.259,15.259,12315,0
2016-09-20,15.298,15.352,15.278,15.315,6442,0
2016-09-21,15.315,15.351,15.259,15.351,13447,0
2016-09-22,15.401,15.578,15.401,15.578,13497,0
2016-09-23,15.568,15.598,15.524,15.598,15681,0
2016-09-26,15.626,15.626,15.578,15.598,12315,0
2016-09-27,15.608,15.655,15.598,15.604,4813,0
2016-09-28,15.645,15.748,15.645,15.748,13177,0
2016-09-29,15.765,15.765,15.588,15.608,15610,0
2016-09-30,15.655,15.72,15.618,15.645,13461,0
2016-10-03,15.683,15.683,15.588,15.618,8584,0
2016-10-04,15.608,15.608,15.381,15.411,31074,0
2016-10-05,15.278,15.325,15.175,15.223,50339,0
2016-10-06,15.213,15.278,15.204,15.251,5183,0
2016-10-07,15.232,15.288,15.213,15.232,6407,0
2016-10-10,15.278,15.278,15.232,15.25,7207,0
2016-10-11,15.278,15.278,15.223,15.269,31881,0
2016-10-12,15.263,15.27,15.178,15.217,18728,0
2016-10-13,15.217,15.217,15,15.037,52656,0
2016-10-14,15.065,15.065,14.773,14.773,48084,0
2016-10-17,14.773,14.856,14.558,14.558,34335,0
2016-10-18,14.638,14.697,14.548,14.627,34733,0
2016-10-19,14.773,14.97,14.773,14.97,27414,0
2016-10-20,15.018,15.055,14.944,14.99,8423,0
2016-10-21,15.037,15.055,14.99,15.046,10790,0
2016-10-24,15.093,15.093,15.018,15.026,7851,0
2016-10-25,15.055,15.055,14.924,15.018,11383,0
2016-10-26,15.018,15.028,14.856,14.887,17130,0
2016-10-27,14.829,14.829,14.601,14.601,34362,0
2016-10-28,14.677,14.736,14.548,14.567,25397,0
2016-10-31,14.567,14.601,14.499,14.558,23968,0
2016-11-01,14.528,14.562,14.44,14.528,21609,0
2016-11-02,14.558,14.628,14.558,14.628,11395,0
2016-11-03,14.638,14.638,14.576,14.601,10530,0
2016-11-04,14.621,14.658,14.528,14.528,19216,0
2016-11-07,14.518,14.593,14.508,14.528,13512,0
2016-11-08,14.538,14.593,14.518,14.567,19877,0
2016-11-09,14.518,14.518,14.386,14.401,18552,0
2016-11-10,14.354,14.354,13.972,14.057,70503,0
2016-11-11,14.164,14.164,13.99,14.154,35414,0
2016-11-14,14.057,14.101,13.629,13.789,106639,0
2016-11-15,13.972,14.135,13.848,14.067,54893,0
2016-11-16,14.027,14.145,13.972,13.997,35247,0
2016-11-17,13.935,13.972,13.883,13.907,58362,0
2016-11-18,13.878,13.888,13.808,13.839,37742,0
2016-11-21,13.808,13.955,13.808,13.955,15610,0
2016-11-22,14.037,14.18,13.944,14.087,34802,0
2016-11-23,13.981,14.027,13.953,13.981,14050,0
2016-11-25,14.037,14.042,13.944,13.944,4597,0
2016-11-28,13.972,14.056,13.94,14.037,20765,0
2016-11-29,13.981,14.047,13.981,14.011,8955,0
2016-11-30,13.944,14.077,13.888,13.997,59427,0
2016-12-01,13.997,13.997,13.773,13.773,61546,0
2016-12-02,13.679,13.907,13.679,13.763,23622,0
2016-12-05,13.724,13.962,13.716,13.763,20797,0
2016-12-06,13.753,14.007,13.753,13.973,29290,0
2016-12-07,13.935,14.236,13.935,14.19,32876,0
2016-12-08,14.271,14.271,14.091,14.184,16897,0
2016-12-09,14.231,14.231,13.946,14.149,29923,0
2016-12-12,14.109,14.149,13.929,13.984,58675,0
2016-12-13,14.041,14.041,13.929,13.956,68079,0
2016-12-14,13.992,14.119,13.992,14.041,27003,0
2016-12-15,13.992,13.992,13.9,13.94,90679,0
2016-12-16,13.975,13.98,13.938,13.957,8910,0
2016-12-19,13.938,14.021,13.938,14.001,16399,0
2016-12-20,13.929,13.992,13.9,13.946,55553,0
2016-12-21,14.001,14.031,13.938,14.031,14745,0
2016-12-22,14.031,14.051,13.992,14.026,47988,0
2016-12-23,14.011,14.031,13.984,13.995,26253,0
2016-12-27,14.021,14.021,13.91,13.929,64035,0
2016-12-28,13.929,14.011,13.861,13.965,44604,0
2016-12-29,13.956,14.021,13.91,13.984,178419,0
2016-12-30,13.984,14.031,13.984,14.011,38696,0
2017-01-03,13.984,14.1,13.938,14.1,25005,0
2017-01-04,14.1,14.174,14.1,14.174,47327,0
2017-01-05,14.231,14.271,14.174,14.261,36524,0
2017-01-06,14.271,14.271,14.184,14.211,45055,0
2017-01-09,14.231,14.329,14.231,14.299,30877,0
2017-01-10,14.271,14.421,14.271,14.386,33825,0
2017-01-11,14.456,14.466,14.333,14.382,14020,0
2017-01-12,14.446,14.504,14.436,14.436,35788,0
2017-01-13,14.446,14.446,14.39,14.416,24627,0
2017-01-17,14.534,14.534,14.408,14.441,19604,0
2017-01-18,14.456,14.456,14.39,14.456,18203,0
2017-01-19,14.476,14.476,14.225,14.225,58138,0
2017-01-20,14.225,14.265,14.215,14.235,22515,0
2017-01-23,14.275,14.353,14.269,14.313,32658,0
2017-01-24,14.372,14.372,14.313,14.325,14724,0
2017-01-25,14.333,14.333,14.265,14.294,21386,0
2017-01-26,14.255,14.294,14.255,14.275,9905,0
2017-01-27,14.363,14.381,14.343,14.381,18097,0
2017-01-30,14.397,14.436,14.369,14.436,27139,0
2017-01-31,14.446,14.544,14.426,14.514,29764,0
2017-02-01,14.544,14.544,14.407,14.485,26639,0
2017-02-02,14.495,14.524,14.436,14.524,27848,0
2017-02-03,14.495,14.544,14.476,14.476,19151,0
2017-02-06,14.524,14.544,14.456,14.544,43213,0
2017-02-07,14.534,14.627,14.485,14.61,51211,0
2017-02-08,14.667,14.676,14.544,14.544,35513,0
2017-02-09,14.534,14.573,14.504,14.544,29271,0
2017-02-10,14.554,14.573,14.53,14.563,11127,0
2017-02-13,14.578,14.588,14.548,14.568,16965,0
2017-02-14,14.588,14.588,14.47,14.528,21900,0
2017-02-15,14.489,14.528,14.375,14.384,42341,0
2017-02-16,14.394,14.45,14.375,14.41,20606,0
2017-02-17,14.489,14.518,14.441,14.499,34269,0
2017-02-21,14.508,14.518,14.461,14.48,10452,0
2017-02-22,14.518,14.528,14.494,14.499,17228,0
2017-02-23,14.538,14.588,14.533,14.578,20583,0
2017-02-24,14.588,14.671,14.588,14.642,15911,0
2017-02-27,14.681,14.681,14.655,14.671,11322,0
2017-02-28,14.681,14.72,14.652,14.71,13095,0
2017-03-01,14.642,14.642,14.588,14.618,27299,0
2017-03-02,14.596,14.623,14.508,14.623,12235,0
2017-03-03,14.588,14.615,14.518,14.528,4421,0
2017-03-06,14.632,14.671,14.538,14.546,21730,0
2017-03-07,14.528,14.558,14.518,14.518,9171,0
2017-03-08,14.47,14.48,14.384,14.46,25208,0
2017-03-09,14.375,14.439,13.978,14.034,62980,0
2017-03-10,14.218,14.218,14.066,14.105,32342,0
2017-03-13,14.175,14.263,14.09,14.201,40933,0
2017-03-14,14.213,14.233,14.158,14.175,17694,0
2017-03-15,14.185,14.436,14.185,14.436,50402,0
2017-03-16,14.39,14.397,14.322,14.362,22908,0
2017-03-17,14.372,14.456,14.362,14.456,7087,0
2017-03-20,14.446,14.555,14.446,14.535,7542,0
2017-03-21,14.545,14.577,14.505,14.555,7025,0
2017-03-22,14.525,14.621,14.525,14.545,16530,0
2017-03-23,14.593,14.593,14.476,14.486,16700,0
2017-03-24,14.496,14.515,14.456,14.456,48696,0
2017-03-27,14.545,14.806,14.545,14.806,48397,0
2017-03-28,14.815,14.815,14.788,14.815,3614,0
2017-03-29,14.862,14.911,14.768,14.902,12518,0
2017-03-30,15.038,15.29,14.911,15.105,39885,0
2017-03-31,15.076,15.076,15.038,15.038,19629,0
2017-04-03,15.076,15.114,15.067,15.105,12617,0
2017-04-04,15.242,15.242,15.038,15.194,26805,0
2017-04-05,15.144,15.144,15.085,15.136,18670,0
2017-04-06,15.114,15.184,15.085,15.154,19934,0
2017-04-07,15.194,15.223,15.144,15.223,14333,0
2017-04-10,15.213,15.232,15.184,15.213,9252,0
2017-04-11,15.237,15.441,15.237,15.441,10572,0
2017-04-12,15.312,15.422,15.312,15.362,16377,0
2017-04-13,15.509,15.509,15.362,15.382,8310,0
2017-04-17,15.372,15.412,14.924,14.934,66946,0
2017-04-18,14.964,15.158,14.964,15.071,28513,0
2017-04-19,15.158,15.158,15.095,15.158,10385,0
2017-04-20,15.079,15.128,15.061,15.061,15020,0
2017-04-21,15.148,15.178,15.071,15.148,16284,0
2017-04-24,15.237,15.237,15.071,15.109,27864,0
2017-04-25,15.109,15.109,14.984,14.984,24546,0
2017-04-26,15.061,15.089,15.008,15.042,13735,0
2017-04-27,15.109,15.138,15.042,15.138,19267,0
2017-04-28,15.138,15.208,15.071,15.168,22353,0
2017-05-01,15.237,15.237,15.188,15.237,18441,0
2017-05-02,15.275,15.275,15.198,15.275,17634,0
2017-05-03,15.275,15.312,15.218,15.237,19525,0
2017-05-04,15.237,15.247,15.168,15.237,16527,0
2017-05-05,15.237,15.237,15.168,15.168,2355,0
2017-05-08,15.109,15.208,15.109,15.128,18821,0
2017-05-09,15.148,15.148,15.061,15.061,12367,0
2017-05-10,15.148,15.148,15.097,15.109,8297,0
2017-05-11,15.123,15.173,15.083,15.133,16091,0
2017-05-12,15.183,15.27,15.166,15.267,19360,0
2017-05-15,15.223,15.299,15.223,15.299,3609,0
2017-05-16,15.348,15.348,15.26,15.26,2318,0
2017-05-17,15.28,15.368,15.28,15.328,16101,0
2017-05-18,15.328,15.328,15.193,15.193,16638,0
2017-05-19,15.183,15.232,15.183,15.223,1980,0
2017-05-22,15.213,15.235,15.203,15.223,7187,0
2017-05-23,15.3,15.3,15.223,15.251,7064,0
2017-05-24,15.328,15.338,15.267,15.328,10349,0
2017-05-25,15.358,15.358,15.308,15.336,5826,0
2017-05-26,15.398,15.418,15.358,15.378,7058,0
2017-05-30,15.368,15.406,15.368,15.378,7289,0
2017-05-31,15.398,15.466,15.378,15.466,18319,0
2017-06-01,15.485,15.533,15.466,15.515,11423,0
2017-06-02,15.515,15.573,15.505,15.515,12780,0
2017-06-05,15.515,15.521,15.466,15.487,7225,0
2017-06-06,15.633,15.633,15.506,15.545,8695,0
2017-06-07,15.563,15.574,15.505,15.522,16352,0
2017-06-08,15.593,15.603,15.515,15.594,29413,0
2017-06-09,15.672,15.672,15.534,15.593,8741,0
2017-06-12,15.633,15.681,15.583,15.676,6545,0
2017-06-13,15.745,15.745,15.676,15.698,23234,0
2017-06-14,15.754,15.754,15.667,15.686,13108,0
2017-06-15,15.666,15.698,15.607,15.621,14004,0
2017-06-16,15.666,15.666,15.607,15.627,15460,0
2017-06-19,15.617,15.621,15.567,15.567,8456,0
2017-06-20,15.646,15.666,15.509,15.563,20078,0
2017-06-21,15.557,15.666,15.528,15.547,8320,0
2017-06-22,15.607,15.646,15.597,15.607,5009,0
2017-06-23,15.587,15.617,15.587,15.607,3529,0
2017-06-26,15.587,15.656,15.577,15.637,9679,0
2017-06-27,15.577,15.607,15.567,15.567,22941,0
2017-06-28,15.656,15.666,15.567,15.567,7510,0
2017-06-29,15.637,15.656,15.499,15.499,17715,0
2017-06-30,15.617,15.617,15.479,15.509,12233,0
2017-07-03,15.519,15.557,15.489,15.489,6622,0
2017-07-05,15.567,15.567,15.461,15.461,5435,0
2017-07-06,15.44,15.478,15.44,15.46,10406,0
2017-07-07,15.509,15.509,15.479,15.508,5834,0
2017-07-10,15.46,15.705,15.46,15.597,9900,0
2017-07-11,15.597,16.334,15.597,15.872,26109,0
2017-07-12,15.882,15.99,15.783,15.783,12410,0
2017-07-13,15.783,15.813,15.694,15.71,14566,0
2017-07-14,15.714,15.813,15.714,15.793,9484,0
2017-07-17,15.773,15.823,15.714,15.767,9755,0
2017-07-18,15.724,15.902,15.724,15.867,10720,0
2017-07-19,15.872,15.892,15.773,15.798,7574,0
2017-07-20,15.763,15.84,15.763,15.84,4435,0
2017-07-21,15.852,15.921,15.833,15.921,5227,0
2017-07-24,15.872,15.902,15.853,15.862,25601,0
2017-07-25,15.843,15.931,15.843,15.872,11316,0
2017-07-26,15.813,15.902,15.813,15.882,9806,0
2017-07-27,15.902,15.931,15.892,15.902,14304,0
2017-07-28,15.892,15.931,15.882,15.931,14760,0
2017-07-31,15.902,15.981,15.902,15.971,18335,0
2017-08-01,15.931,16.03,15.931,16.03,41933,0
2017-08-02,16.01,16.079,16.01,16.05,15947,0
2017-08-03,16.01,16.06,16.01,16.06,1390,0
2017-08-04,16.069,16.099,15.961,15.977,15898,0
2017-08-07,15.981,15.993,15.862,15.862,17979,0
2017-08-08,15.843,15.902,15.724,15.734,26592,0
2017-08-09,15.734,15.793,15.675,15.684,10764,0
2017-08-10,15.675,15.675,15.606,15.642,7207,0
2017-08-11,15.66,15.663,15.502,15.663,8859,0
2017-08-14,15.62,15.758,15.62,15.68,9195,0
2017-08-15,15.66,15.689,15.62,15.67,8980,0
2017-08-16,15.68,15.689,15.59,15.684,21147,0
2017-08-17,15.66,15.719,15.66,15.709,19103,0
2017-08-18,15.68,15.709,15.65,15.709,13240,0
2017-08-21,15.68,15.729,15.68,15.729,6000,0
2017-08-22,15.709,15.818,15.709,15.815,17999,0
2017-08-23,15.828,15.858,15.812,15.858,4794,0
2017-08-24,15.818,15.818,15.789,15.794,4817,0
2017-08-25,15.818,15.818,15.719,15.758,13386,0
2017-08-28,15.719,15.778,15.719,15.778,7783,0
2017-08-29,15.888,15.888,15.808,15.848,19614,0
2017-08-30,15.818,15.848,15.808,15.848,4722,0
2017-08-31,15.798,15.834,15.768,15.818,5216,0
2017-09-01,15.798,15.845,15.778,15.83,12912,0
2017-09-05,15.798,15.897,15.768,15.778,30163,0
2017-09-06,15.788,15.858,15.788,15.808,18158,0
2017-09-07,15.808,15.878,15.808,15.848,5749,0
2017-09-08,15.848,15.868,15.798,15.798,8059,0
2017-09-11,15.828,15.828,15.788,15.798,4026,0
2017-09-12,15.788,15.828,15.788,15.788,9331,0
2017-09-13,15.788,15.868,15.788,15.868,6524,0
2017-09-14,15.818,15.888,15.818,15.849,8104,0
2017-09-15,15.848,15.937,15.848,15.878,12476,0
2017-09-18,15.917,15.917,15.848,15.878,10129,0
2017-09-19,15.858,15.888,15.858,15.888,16083,0
2017-09-20,15.878,15.898,15.853,15.898,29059,0
2017-09-21,15.888,15.917,15.838,15.838,13941,0
2017-09-22,15.888,15.888,15.728,15.739,16613,0
2017-09-25,15.738,15.808,15.738,15.788,7240,0
2017-09-26,15.788,15.808,15.778,15.778,5679,0
2017-09-27,15.748,15.748,15.659,15.698,7879,0
2017-09-28,15.669,15.698,15.609,15.609,15484,0
2017-09-29,15.639,15.669,15.46,15.599,48253,0
2017-10-02,15.589,15.625,15.529,15.549,31902,0
2017-10-03,15.539,15.828,15.479,15.609,73841,0
2017-10-04,15.519,15.687,15.479,15.509,27710,0
2017-10-05,15.529,15.569,15.517,15.529,20150,0
2017-10-06,15.489,15.489,15.46,15.47,13604,0
2017-10-09,15.539,15.539,15.32,15.36,68522,0
2017-10-10,15.31,15.38,15.28,15.28,17127,0
2017-10-11,15.32,15.33,15.29,15.29,25471,0
2017-10-12,15.28,15.36,15.28,15.36,19752,0
2017-10-13,15.3,15.4,15.3,15.39,13301,0
2017-10-16,15.35,15.47,15.35,15.43,26755,0
2017-10-17,15.41,15.41,15.3308,15.3808,8518,0
2017-10-18,15.29,15.33,15.2,15.31,36344,0
2017-10-19,15.3,15.34,15.23,15.31,6874,0
2017-10-20,15.28,15.28,15.14,15.2,25233,0
2017-10-23,15.15,15.2306,15.15,15.22,9733,0
2017-10-24,15.17,15.2,15.07,15.12,45014,0
2017-10-25,15.07,15.07,14.98,15.01,32128,0
2017-10-26,14.97,15.07,14.97,14.98,24969,0
2017-10-27,14.95,15.01,14.95,14.98,6822,0
2017-10-30,15.02,15.06,15,15.01,7763,0
2017-10-31,15,15.08,14.91,14.93,42179,0
2017-11-01,14.93,14.96,14.92,14.96,5228,0
2017-11-02,14.95,14.96,14.9147,14.94,13234,0
2017-11-03,14.91,14.97,14.8901,14.9,8846,0
2017-11-06,14.91,14.97,14.91,14.942,9205,0
2017-11-07,14.95,15.04,14.95,15.04,16833,0
2017-11-08,15.03,15.06,15,15.06,18879,0
2017-11-09,15.02,15.02,14.96,15.001,8129,0
2017-11-10,14.95,14.95,14.9,14.92,7387,0
