Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4707,9.4707,9.3831,9.4399,124043,0
2005-02-28,9.4399,9.4399,9.3831,9.391,152119,0
2005-03-01,9.3071,9.404,9.3071,9.3551,177589,0
2005-03-02,9.4268,9.4268,9.3138,9.3275,107830,0
2005-03-03,9.2991,9.3781,9.2991,9.3781,124183,0
2005-03-04,9.3206,9.4189,9.3206,9.3831,159215,0
2005-03-07,9.3703,9.4767,9.3629,9.4627,167178,0
2005-03-08,9.4627,9.4627,9.41,9.4189,114774,0
2005-03-09,9.4399,9.4399,9.2769,9.3138,125344,0
2005-03-10,9.3138,9.3551,9.2622,9.3551,127376,0
2005-03-11,9.2991,9.2991,9.2496,9.2496,99002,0
2005-03-14,9.1829,9.2769,9.0574,9.1773,112461,0
2005-03-15,9.2457,9.2457,9.1829,9.1829,83077,0
2005-03-16,9.21,9.2496,9.1551,9.2496,89304,0
2005-03-17,9.2371,9.2991,9.1907,9.2496,101022,0
2005-03-18,9.2769,9.2769,9.21,9.2253,53845,0
2005-03-21,9.2555,9.2847,9.2167,9.2302,140687,0
2005-03-22,9.2769,9.2769,9.1276,9.1276,87272,0
2005-03-23,9.0574,9.1341,8.9473,9.0156,244167,0
2005-03-24,8.9748,9.0773,8.9748,9.0027,82206,0
2005-03-28,8.9952,9.0156,8.8979,9.0027,137212,0
2005-03-29,8.9345,9.0156,8.912,8.9542,111442,0
2005-03-30,8.9952,9.0574,8.9952,9.0441,88868,0
2005-03-31,9.1123,9.1829,9.0289,9.1418,128383,0
2005-04-01,9.1706,9.2371,9.1706,9.2042,47621,0
2005-04-04,9.2457,9.269,9.1629,9.2253,101022,0
2005-04-05,9.2457,9.2622,9.065,9.1123,138515,0
2005-04-06,9.1276,9.2253,9.0983,9.1829,42123,0
2005-04-07,9.2042,9.2042,9.0441,9.1276,96970,0
2005-04-08,9.1494,9.1494,9.0838,9.0983,52538,0
2005-04-11,9.1199,9.2457,9.0364,9.1123,71355,0
2005-04-12,9.1123,9.1907,9.065,9.1418,105516,0
2005-04-13,9.1829,9.2042,9.0707,9.0707,57611,0
2005-04-14,9.0517,9.0517,8.9542,9.0094,116805,0
2005-04-15,9.0156,9.0896,9.0094,9.0707,122735,0
2005-04-18,9.1049,9.1049,9.0707,9.0838,59773,0
2005-04-19,9.0773,9.1123,9.0156,9.0574,99143,0
2005-04-20,9.065,9.1773,9.0574,9.0896,70337,0
2005-04-21,9.1199,9.1551,9.0232,9.0441,103344,0
2005-04-22,9.0156,9.0289,8.9876,8.9952,67158,0
2005-04-25,9.0517,9.1551,9.0156,9.1123,107680,0
2005-04-26,9.1123,9.1341,9.0232,9.0364,112312,0
2005-04-27,9.0517,9.2042,9.0517,9.2042,123602,0
2005-04-28,9.3138,9.3206,9.2555,9.3206,114630,0
2005-04-29,9.3206,9.3344,9.2923,9.2991,83222,0
2005-05-02,9.2991,9.3138,9.1773,9.2253,137934,0
2005-05-03,9.1706,9.2622,9.1706,9.2555,89730,0
2005-05-04,9.2991,9.3275,9.2622,9.269,83370,0
2005-05-05,9.2991,9.3275,9.2496,9.3206,97260,0
2005-05-06,9.269,9.269,9.1907,9.1907,79598,0
2005-05-09,9.1907,9.2371,9.1706,9.1974,71065,0
2005-05-10,9.2042,9.2457,9.1276,9.2457,130987,0
2005-05-11,9.2457,9.2991,9.1773,9.1773,86696,0
2005-05-12,9.1706,9.2253,9.1276,9.1974,137642,0
2005-05-13,9.1974,9.2496,9.1773,9.1907,96684,0
2005-05-16,9.2555,9.2622,9.1551,9.1974,92777,0
2005-05-17,9.21,9.2555,9.1829,9.2555,85246,0
2005-05-18,9.2302,9.2622,9.2042,9.2622,98130,0
2005-05-19,9.269,9.2847,9.2042,9.2302,124759,0
2005-05-20,9.2457,9.269,9.2042,9.2457,37633,0
2005-05-23,9.269,9.2847,9.2253,9.2555,81197,0
2005-05-24,9.269,9.269,9.2253,9.2496,95382,0
2005-05-25,9.2769,9.2847,9.0983,9.1418,199449,0
2005-05-26,9.1123,9.2167,9.1123,9.1974,135328,0
2005-05-27,9.21,9.2847,9.21,9.269,89304,0
2005-05-31,9.3206,9.3969,9.2769,9.3969,152983,0
2005-06-01,9.3969,9.4558,9.3481,9.404,170062,0
2005-06-02,9.404,9.4707,9.391,9.4707,122011,0
2005-06-03,9.637,9.637,9.4508,9.4508,168617,0
2005-06-06,9.4458,9.4837,9.3969,9.4399,85969,0
2005-06-07,9.4458,9.579,9.4458,9.527,117525,0
2005-06-08,9.571,9.571,9.4508,9.4837,78729,0
2005-06-09,9.4986,9.527,9.391,9.4189,103632,0
2005-06-10,9.404,9.541,9.404,9.4986,70918,0
2005-06-13,9.536,9.591,9.4986,9.571,248076,0
2005-06-14,9.579,9.579,9.4707,9.557,100734,0
2005-06-15,9.507,9.579,9.4837,9.579,95668,0
2005-06-16,9.585,9.598,9.571,9.571,91176,0
2005-06-17,9.605,9.611,9.549,9.579,96105,0
2005-06-20,9.564,9.611,9.557,9.579,84090,0
2005-06-21,9.557,9.605,9.512,9.541,109856,0
2005-06-22,9.579,9.591,9.557,9.579,85246,0
2005-06-23,9.579,9.585,9.507,9.541,85683,0
2005-06-24,9.564,9.585,9.52,9.541,95382,0
2005-06-27,9.527,9.617,9.527,9.564,232013,0
2005-06-28,9.549,9.644,9.507,9.579,137353,0
2005-06-29,9.605,9.622,9.404,9.4986,222457,0
2005-06-30,9.549,9.564,9.4767,9.4767,105804,0
2005-07-01,9.4399,9.4627,9.3071,9.3969,187434,0
2005-07-05,9.4268,9.536,9.391,9.507,152553,0
2005-07-06,9.527,9.629,9.4767,9.611,205093,0
2005-07-07,9.637,9.714,9.637,9.673,172671,0
2005-07-08,9.7,9.7,9.617,9.622,125049,0
2005-07-11,9.605,9.721,9.591,9.673,201469,0
2005-07-12,9.666,9.693,9.617,9.658,158773,0
2005-07-13,9.658,9.707,9.585,9.605,143148,0
2005-07-14,9.605,9.673,9.585,9.617,78596,0
2005-07-15,9.673,9.797,9.622,9.777,133300,0
2005-07-18,9.771,9.785,9.611,9.629,106669,0
2005-07-19,9.771,9.771,9.549,9.579,128522,0
2005-07-20,9.598,9.605,9.4627,9.507,129539,0
2005-07-21,9.4558,9.541,9.41,9.4558,205233,0
2005-07-22,9.4767,9.763,9.4767,9.598,179899,0
2005-07-25,9.622,9.736,9.4927,9.557,146328,0
2005-07-26,9.564,9.598,9.4986,9.564,89011,0
2005-07-27,9.579,9.579,9.512,9.527,109997,0
2005-07-28,9.541,9.65,9.536,9.65,105224,0
2005-07-29,9.65,9.65,9.605,9.605,57316,0
2005-08-01,9.605,9.7,9.605,9.658,86411,0
2005-08-02,9.617,9.673,9.617,9.644,91176,0
2005-08-03,9.65,9.721,9.644,9.658,86121,0
2005-08-04,9.707,9.707,9.658,9.7,74680,0
2005-08-05,9.707,9.736,9.571,9.598,44580,0
2005-08-08,9.611,9.637,9.549,9.571,71211,0
2005-08-09,9.549,9.579,9.4986,9.52,86696,0
2005-08-10,9.585,9.687,9.52,9.52,104643,0
2005-08-11,9.536,9.605,9.41,9.571,177449,0
2005-08-12,9.527,9.637,9.527,9.591,34016,0
2005-08-15,9.611,9.658,9.579,9.585,76277,0
2005-08-16,9.65,9.707,9.617,9.644,59484,0
2005-08-17,9.7,9.707,9.585,9.591,66141,0
2005-08-18,9.591,9.736,9.579,9.666,85969,0
2005-08-19,9.7,9.771,9.65,9.763,97410,0
2005-08-22,9.763,9.777,9.7,9.707,159790,0
2005-08-23,9.707,9.763,9.637,9.68,135611,0
2005-08-24,9.68,9.693,9.598,9.622,113472,0
2005-08-25,9.579,9.622,9.579,9.617,95961,0
2005-08-26,9.611,9.622,9.585,9.611,45593,0
2005-08-29,9.629,9.673,9.585,9.65,96970,0
2005-08-30,9.68,9.763,9.65,9.714,152264,0
2005-08-31,9.736,9.736,9.611,9.617,132722,0
2005-09-01,9.644,9.742,9.637,9.707,99002,0
2005-09-02,9.707,9.785,9.707,9.777,95813,0
2005-09-06,9.846,9.893,9.763,9.797,80906,0
2005-09-07,9.791,9.916,9.763,9.838,169053,0
2005-09-08,9.867,9.893,9.771,9.771,115933,0
2005-09-09,9.797,9.838,9.721,9.777,115359,0
2005-09-12,9.777,9.871,9.755,9.818,170354,0
2005-09-13,9.852,9.871,9.812,9.838,85396,0
2005-09-14,9.831,9.969,9.707,9.721,135771,0
2005-09-15,9.707,9.831,9.693,9.812,155595,0
2005-09-16,9.812,9.852,9.742,9.852,149223,0
2005-09-19,9.867,9.867,9.777,9.797,134027,0
2005-09-20,9.812,9.838,9.777,9.812,77724,0
2005-09-21,9.812,9.846,9.771,9.785,107968,0
2005-09-22,9.777,9.797,9.585,9.707,189606,0
2005-09-23,9.742,9.763,9.585,9.658,84090,0
2005-09-26,9.687,9.763,9.611,9.729,81344,0
2005-09-27,9.68,9.707,9.4767,9.549,153848,0
2005-09-28,9.527,9.673,9.527,9.65,58332,0
2005-09-29,9.65,9.7,9.611,9.673,50517,0
2005-09-30,9.65,9.818,9.65,9.763,100014,0
2005-10-03,9.736,9.812,9.721,9.748,108840,0
2005-10-04,9.729,9.871,9.729,9.812,160220,0
2005-10-05,9.838,9.893,9.736,9.736,144588,0
2005-10-06,9.721,9.748,9.673,9.693,86258,0
2005-10-07,9.707,9.721,9.65,9.687,46459,0
2005-10-10,9.687,9.755,9.617,9.748,105655,0
2005-10-11,9.721,9.755,9.666,9.68,70483,0
2005-10-12,9.68,9.771,9.629,9.629,86550,0
2005-10-13,9.617,9.707,9.4767,9.4767,95233,0
2005-10-14,9.549,9.598,9.4707,9.512,97841,0
2005-10-17,9.4458,9.527,9.4399,9.4837,105081,0
2005-10-18,9.4268,9.4707,9.3344,9.3629,75701,0
2005-10-19,9.3629,9.4337,9.1276,9.3138,121146,0
2005-10-20,9.3413,9.507,9.2991,9.3629,66576,0
2005-10-21,9.3831,9.52,9.2991,9.4458,100885,0
2005-10-24,9.4837,9.549,9.4458,9.4837,59342,0
2005-10-25,9.507,9.541,9.4627,9.4707,102618,0
2005-10-26,9.4558,9.4837,9.4399,9.4707,78445,0
2005-10-27,9.4927,9.507,9.4458,9.4707,69615,0
2005-10-28,9.4986,9.585,9.4767,9.541,47759,0
2005-10-31,9.507,9.598,9.507,9.557,117962,0
2005-11-01,9.579,9.637,9.549,9.579,50947,0
2005-11-02,9.512,9.579,9.4458,9.512,182368,0
2005-11-03,9.541,9.637,9.507,9.557,100885,0
2005-11-04,9.605,9.605,9.549,9.598,49498,0
2005-11-07,9.666,9.666,9.557,9.617,62379,0
2005-11-08,9.611,9.7,9.611,9.622,60354,0
2005-11-09,9.605,9.693,9.549,9.598,76854,0
2005-11-10,9.598,9.598,9.3969,9.404,130696,0
2005-11-11,9.4268,9.527,9.3831,9.4268,84959,0
2005-11-14,9.391,9.579,9.3831,9.4627,106236,0
2005-11-15,9.52,9.536,9.391,9.4767,80328,0
2005-11-16,9.4399,9.536,9.41,9.4927,78596,0
2005-11-17,9.541,9.693,9.4767,9.579,92632,0
2005-11-18,9.673,9.673,9.571,9.585,43851,0
2005-11-21,9.557,9.666,9.557,9.629,51671,0
2005-11-22,9.585,9.605,9.4189,9.507,60208,0
2005-11-23,9.3969,9.4986,9.391,9.4399,116805,0
2005-11-25,9.391,9.507,9.391,9.507,45162,0
2005-11-28,9.4767,9.644,9.4767,9.527,115213,0
2005-11-29,9.507,9.527,9.391,9.4508,145460,0
2005-11-30,9.4399,9.4508,9.3969,9.41,90319,0
2005-12-01,9.391,9.4837,9.3831,9.4189,121287,0
2005-12-02,9.4399,9.4707,9.404,9.4337,96391,0
2005-12-05,9.4558,9.4558,9.41,9.4558,90459,0
2005-12-06,9.4767,9.4767,9.41,9.4268,118977,0
2005-12-07,9.391,9.4707,9.391,9.4337,191635,0
2005-12-08,9.4268,9.4558,9.3831,9.41,145460,0
2005-12-09,9.4189,9.4458,9.3969,9.4268,116082,0
2005-12-12,9.3969,9.4767,9.3969,9.4458,96970,0
2005-12-13,9.512,9.564,9.391,9.527,83799,0
2005-12-14,9.527,9.585,9.4268,9.4268,212762,0
2005-12-15,9.4558,9.4837,9.3206,9.3831,197850,0
2005-12-16,9.3275,9.4458,9.3275,9.3969,195533,0
2005-12-19,9.3969,9.4268,9.2622,9.3071,208853,0
2005-12-20,9.2769,9.3071,9.1123,9.1199,135611,0
2005-12-21,9.1494,9.2847,9.1199,9.1341,191052,0
2005-12-22,9.1494,9.1907,9.1199,9.1706,167023,0
2005-12-23,9.1974,9.3275,9.1907,9.2253,126500,0
2005-12-27,9.2042,9.2496,9.1829,9.1829,163552,0
2005-12-28,9.1829,9.3138,9.1276,9.1629,256038,0
2005-12-29,9.1199,9.3071,9.1199,9.2371,297431,0
2005-12-30,9.3071,9.3831,9.2457,9.2847,173391,0
2006-01-03,9.391,9.512,9.3551,9.4837,66431,0
2006-01-04,9.507,9.7,9.4927,9.658,108260,0
2006-01-05,9.721,9.755,9.658,9.755,164271,0
2006-01-06,9.755,9.812,9.644,9.707,120996,0
2006-01-09,9.721,9.742,9.622,9.714,88430,0
2006-01-10,9.7,9.791,9.7,9.763,75992,0
2006-01-11,9.748,9.791,9.68,9.687,88002,0
2006-01-12,9.673,9.693,9.591,9.622,142565,0
2006-01-13,9.591,9.721,9.591,9.721,52538,0
2006-01-17,9.68,9.707,9.585,9.591,88720,0
2006-01-18,9.579,9.65,9.579,9.65,75551,0
2006-01-19,9.637,9.721,9.598,9.658,133008,0
2006-01-20,9.673,9.693,9.637,9.666,48632,0
2006-01-23,9.721,9.729,9.687,9.707,87711,0
2006-01-24,9.729,9.785,9.7,9.755,106813,0
2006-01-25,9.777,9.785,9.687,9.7,100302,0
2006-01-26,9.729,9.742,9.666,9.673,54272,0
2006-01-27,9.687,9.687,9.644,9.68,82935,0
2006-01-30,9.7,9.714,9.611,9.617,83512,0
2006-01-31,9.644,9.666,9.598,9.617,196983,0
2006-02-01,9.622,9.687,9.605,9.605,108410,0
2006-02-02,9.637,9.729,9.637,9.673,45883,0
2006-02-03,9.729,9.729,9.585,9.585,106958,0
2006-02-06,9.4767,9.536,9.4707,9.507,102181,0
2006-02-07,9.527,9.644,9.4927,9.637,111307,0
2006-02-08,9.687,9.729,9.637,9.693,88581,0
2006-02-09,9.729,9.785,9.585,9.666,139093,0
2006-02-10,9.658,9.736,9.617,9.7,59634,0
2006-02-13,9.755,9.763,9.658,9.693,89881,0
2006-02-14,9.693,9.714,9.591,9.611,58474,0
2006-02-15,9.617,9.729,9.598,9.673,158196,0
2006-02-16,9.644,9.707,9.598,9.658,57316,0
2006-02-17,9.637,9.7,9.598,9.68,70772,0
2006-02-21,9.68,9.68,9.598,9.637,70054,0
2006-02-22,9.658,9.729,9.611,9.693,73237,0
2006-02-23,9.714,9.777,9.68,9.729,82501,0
2006-02-24,9.736,9.797,9.658,9.721,125194,0
2006-02-27,9.68,9.729,9.605,9.611,106669,0
2006-02-28,9.666,9.687,9.617,9.65,145168,0
2006-03-01,9.68,9.707,9.666,9.687,168039,0
2006-03-02,9.693,9.693,9.629,9.637,100445,0
2006-03-03,9.629,9.7,9.605,9.611,57171,0
2006-03-06,9.611,9.7,9.605,9.622,90895,0
2006-03-07,9.65,9.658,9.605,9.605,93205,0
2006-03-08,9.591,9.673,9.591,9.622,94803,0
2006-03-09,9.65,9.7,9.622,9.673,83665,0
2006-03-10,9.622,9.859,9.622,9.838,304231,0
2006-03-13,9.818,9.901,9.742,9.879,209138,0
2006-03-14,9.871,9.893,9.818,9.818,84383,0
2006-03-15,9.673,9.797,9.673,9.755,121864,0
2006-03-16,9.824,9.893,9.805,9.867,103928,0
2006-03-17,9.901,9.929,9.838,9.886,79175,0
2006-03-20,9.852,9.983,9.812,9.942,114047,0
2006-03-21,9.964,9.974,9.929,9.937,106813,0
2006-03-22,9.937,10.003,9.937,9.974,85246,0
2006-03-23,9.996,10.062,9.988,10.017,170792,0
2006-03-24,10.017,10.142,9.974,10.077,138515,0
2006-03-27,10.077,10.096,9.908,9.937,178462,0
2006-03-28,9.901,10.04,9.901,9.957,158485,0
2006-03-29,9.922,10.046,9.922,10.003,148214,0
2006-03-30,10.003,10.031,9.929,9.969,126356,0
2006-03-31,10.01,10.031,9.922,9.964,180338,0
2006-04-03,9.964,9.988,9.922,9.942,107393,0
2006-04-04,9.964,10.105,9.964,9.983,100302,0
2006-04-05,10.031,10.04,9.879,9.964,92777,0
2006-04-06,9.969,10.077,9.964,9.988,76854,0
2006-04-07,9.969,10.046,9.846,9.886,83222,0
2006-04-10,9.937,9.969,9.846,9.871,65274,0
2006-04-11,9.942,10.003,9.859,9.867,133300,0
2006-04-12,9.818,9.852,9.777,9.797,78013,0
2006-04-13,9.859,9.867,9.748,9.831,86121,0
2006-04-17,9.893,9.893,9.797,9.812,151541,0
2006-04-18,9.852,9.957,9.824,9.916,117671,0
2006-04-19,9.969,10.062,9.916,9.988,107103,0
2006-04-20,9.969,10.053,9.942,10.053,57748,0
2006-04-21,10.01,10.046,9.983,10.031,97841,0
2006-04-24,10.04,10.129,10.023,10.084,90172,0
2006-04-25,10.121,10.121,9.893,9.908,138947,0
2006-04-26,9.871,10.069,9.871,9.942,110431,0
2006-04-27,9.964,10.003,9.937,9.937,83949,0
2006-04-28,9.996,10.017,9.901,9.964,111156,0
2006-05-01,9.871,10.053,9.871,9.969,76420,0
2006-05-02,10.003,10.01,9.901,9.901,83370,0
2006-05-03,9.964,10.003,9.942,9.969,50369,0
2006-05-04,10.105,10.105,9.942,9.974,74541,0
2006-05-05,10.031,10.053,10.003,10.031,80478,0
2006-05-08,10.077,10.077,10.003,10.046,59342,0
2006-05-09,10.116,10.116,10.01,10.077,66867,0
2006-05-10,10.105,10.105,10.01,10.077,68024,0
2006-05-11,10.069,10.069,9.957,9.988,72656,0
2006-05-12,10.046,10.053,10.003,10.01,68897,0
2006-05-15,10.069,10.069,9.929,9.969,122444,0
2006-05-16,9.867,9.95,9.846,9.95,96540,0
2006-05-17,9.988,9.988,9.867,9.886,57171,0
2006-05-18,9.867,9.969,9.867,9.922,76562,0
2006-05-19,10.04,10.04,9.916,10.003,49935,0
2006-05-22,10.04,10.069,9.908,9.95,43564,0
2006-05-23,9.908,10.017,9.908,9.974,91624,0
2006-05-24,9.871,9.974,9.818,9.859,132431,0
2006-05-25,9.886,9.988,9.852,9.867,98711,0
2006-05-26,9.805,9.901,9.805,9.893,118537,0
2006-05-30,9.838,10.062,9.785,9.969,135611,0
2006-05-31,9.996,10.031,9.908,9.95,107830,0
2006-06-01,9.957,10.01,9.957,10.01,58332,0
2006-06-02,10.077,10.11,9.996,10.11,72513,0
2006-06-05,10.062,10.062,9.969,9.969,115213,0
2006-06-06,9.901,10.01,9.879,9.969,64556,0
2006-06-07,9.996,9.996,9.893,9.916,40387,0
2006-06-08,9.95,9.95,9.838,9.867,66431,0
2006-06-09,9.867,9.871,9.755,9.831,81632,0
2006-06-12,9.893,9.893,9.736,9.763,81344,0
2006-06-13,9.729,9.771,9.605,9.605,79311,0
2006-06-14,9.591,9.629,9.541,9.549,73088,0
2006-06-15,9.585,9.644,9.527,9.617,96832,0
2006-06-16,9.714,9.714,9.622,9.687,72656,0
2006-06-19,9.637,9.7,9.605,9.65,67450,0
2006-06-20,9.637,9.707,9.541,9.579,79311,0
2006-06-21,9.571,9.585,9.52,9.571,56306,0
2006-06-22,9.536,9.571,9.4627,9.4986,105224,0
2006-06-23,9.557,9.585,9.4268,9.4927,144294,0
2006-06-26,9.527,9.549,9.4627,9.527,102472,0
2006-06-27,9.4337,9.585,9.4268,9.549,107830,0
2006-06-28,9.541,9.541,9.4399,9.52,83799,0
2006-06-29,9.585,9.585,9.4837,9.536,46319,0
2006-06-30,9.585,9.629,9.541,9.611,82648,0
2006-07-03,9.557,9.637,9.557,9.629,58332,0
2006-07-05,9.598,9.622,9.549,9.579,63677,0
2006-07-06,9.536,9.666,9.536,9.598,149084,0
2006-07-07,9.693,9.729,9.605,9.637,53845,0
2006-07-10,9.629,9.658,9.579,9.637,81344,0
2006-07-11,9.658,9.68,9.598,9.617,91042,0
2006-07-12,9.68,9.707,9.611,9.65,75992,0
2006-07-13,9.65,9.658,9.564,9.644,72074,0
2006-07-14,9.585,9.68,9.585,9.644,80328,0
2006-07-17,9.693,9.693,9.605,9.611,81197,0
2006-07-18,9.644,9.644,9.591,9.605,79311,0
2006-07-19,9.617,9.707,9.585,9.693,58763,0
2006-07-20,9.721,9.729,9.693,9.693,67590,0
2006-07-21,9.721,9.755,9.7,9.721,49935,0
2006-07-24,9.791,9.791,9.7,9.748,78013,0
2006-07-25,9.791,9.791,9.693,9.721,84672,0
2006-07-26,9.7,9.785,9.693,9.714,121724,0
2006-07-27,9.714,9.714,9.65,9.707,164856,0
2006-07-28,9.714,9.838,9.714,9.824,83370,0
2006-07-31,9.859,9.901,9.812,9.886,55580,0
2006-08-01,9.871,9.922,9.846,9.867,69478,0
2006-08-02,9.916,9.957,9.859,9.916,77291,0
2006-08-03,9.957,9.969,9.879,9.901,114921,0
2006-08-04,9.969,9.996,9.867,9.922,135180,0
2006-08-07,9.922,9.964,9.916,9.937,36331,0
2006-08-08,9.908,9.996,9.893,9.937,48345,0
2006-08-09,9.901,10.003,9.771,9.838,106380,0
2006-08-10,9.797,9.908,9.797,9.867,73815,0
2006-08-11,9.893,9.929,9.867,9.879,54272,0
2006-08-14,9.929,9.929,9.859,9.916,43851,0
2006-08-15,9.893,9.969,9.886,9.969,97841,0
2006-08-16,9.983,10.003,9.937,9.937,65714,0
2006-08-17,9.964,10.023,9.964,10.017,58037,0
2006-08-18,10.023,10.023,9.969,10.003,68897,0
2006-08-21,10.003,10.04,9.983,10.003,80185,0
2006-08-22,10.04,10.062,9.988,10.023,101022,0
2006-08-23,10.069,10.069,9.983,10.031,52830,0
2006-08-24,10.105,10.16,10.023,10.031,142999,0
2006-08-25,10.09,10.105,10.031,10.077,83370,0
2006-08-28,10.04,10.084,10.017,10.031,107830,0
2006-08-29,10.046,10.096,10.04,10.04,74831,0
2006-08-30,10.04,10.062,10.04,10.062,80185,0
2006-08-31,10.062,10.062,10.017,10.046,110868,0
2006-09-01,10.04,10.069,10.01,10.046,95382,0
2006-09-05,10.062,10.09,10.003,10.069,127376,0
2006-09-06,10.121,10.121,9.957,9.957,83370,0
2006-09-07,9.996,10.04,9.797,9.988,129972,0
2006-09-08,10.003,10.053,9.983,10.04,54710,0
2006-09-11,10.01,10.096,10.01,10.084,46172,0
2006-09-12,10.077,10.142,10.062,10.121,87561,0
2006-09-13,10.11,10.121,10.053,10.096,71499,0
2006-09-14,10.11,10.11,9.996,10.003,97984,0
2006-09-15,10.031,10.116,10.003,10.077,154726,0
2006-09-18,10.246,10.246,10.062,10.077,111156,0
2006-09-19,10.137,10.16,10.069,10.084,86984,0
2006-09-20,10.116,10.116,10.053,10.077,73379,0
2006-09-21,10.01,10.11,10.01,10.04,56886,0
2006-09-22,10.077,10.121,10.031,10.084,56012,0
2006-09-25,10.09,10.142,10.023,10.084,114198,0
2006-09-26,10.146,10.146,10.053,10.077,67158,0
2006-09-27,10.137,10.167,10.09,10.105,48488,0
2006-09-28,10.129,10.16,10.116,10.153,45451,0
2006-09-29,10.176,10.196,10.16,10.16,110286,0
2006-10-02,10.224,10.224,10.176,10.203,55144,0
2006-10-03,10.232,10.268,10.196,10.26,120996,0
2006-10-04,10.277,10.283,10.176,10.218,81055,0
2006-10-05,10.26,10.26,10.16,10.203,106525,0
2006-10-06,10.277,10.277,10.142,10.146,57896,0
2006-10-09,10.203,10.246,10.129,10.176,49935,0
2006-10-10,10.203,10.218,10.116,10.142,77724,0
2006-10-11,10.188,10.224,10.116,10.142,82935,0
2006-10-12,10.137,10.137,10.077,10.121,30389,0
2006-10-13,10.129,10.129,10.04,10.084,84815,0
2006-10-16,10.105,10.153,10.053,10.121,89445,0
2006-10-17,10.116,10.16,10.096,10.121,66867,0
2006-10-18,10.09,10.167,10.09,10.137,58474,0
2006-10-19,10.16,10.188,10.137,10.16,67878,0
2006-10-20,10.196,10.21,10.16,10.203,46459,0
2006-10-23,10.16,10.232,10.153,10.176,82206,0
2006-10-24,10.196,10.196,10.04,10.096,174407,0
2006-10-25,10.116,10.182,10.116,10.167,56012,0
2006-10-26,10.16,10.203,10.146,10.167,37051,0
2006-10-27,10.188,10.26,10.153,10.239,99719,0
2006-10-30,10.277,10.277,10.218,10.26,85535,0
2006-10-31,10.277,10.283,10.239,10.26,57611,0
2006-11-01,10.277,10.298,10.246,10.268,92632,0
2006-11-02,10.26,10.311,10.239,10.268,68606,0
2006-11-03,10.232,10.283,10.232,10.232,67737,0
2006-11-06,10.283,10.283,10.224,10.283,47330,0
2006-11-07,10.306,10.306,10.246,10.283,61370,0
2006-11-08,10.306,10.306,10.246,10.277,53697,0
2006-11-09,10.224,10.283,10.224,10.246,44580,0
2006-11-10,10.224,10.268,10.203,10.218,97695,0
2006-11-13,10.239,10.268,10.232,10.239,66576,0
2006-11-14,10.26,10.277,10.167,10.203,109997,0
2006-11-15,10.21,10.253,10.21,10.239,110868,0
2006-11-16,10.26,10.277,10.232,10.246,49356,0
2006-11-17,10.268,10.277,10.246,10.253,45006,0
2006-11-20,10.246,10.283,10.218,10.277,127509,0
2006-11-21,10.283,10.306,10.246,10.26,131421,0
2006-11-22,10.246,10.291,10.246,10.268,61803,0
2006-11-24,10.306,10.326,10.291,10.326,30969,0
2006-11-27,10.311,10.311,10.239,10.253,71211,0
2006-11-28,10.26,10.326,10.26,10.283,70772,0
2006-11-29,10.34,10.411,10.33,10.363,141981,0
2006-11-30,10.383,10.447,10.363,10.447,83665,0
2006-12-01,10.447,10.447,10.403,10.439,82935,0
2006-12-04,10.439,10.439,10.39,10.439,66141,0
2006-12-05,10.447,10.447,10.419,10.431,72949,0
2006-12-06,10.425,10.425,10.291,10.376,133158,0
2006-12-07,10.411,10.411,10.283,10.33,81197,0
2006-12-08,10.376,10.376,10.283,10.348,82935,0
2006-12-11,10.376,10.383,10.298,10.34,118252,0
2006-12-12,10.356,10.363,10.306,10.33,78013,0
2006-12-13,10.326,10.34,10.239,10.306,80185,0
2006-12-14,10.246,10.291,10.16,10.26,105655,0
2006-12-15,10.319,10.431,10.277,10.395,114921,0
2006-12-18,10.469,10.469,10.348,10.425,130403,0
2006-12-19,10.461,10.461,10.34,10.371,48050,0
2006-12-20,10.383,10.447,10.356,10.376,77724,0
2006-12-21,10.439,10.454,10.371,10.431,59924,0
2006-12-22,10.411,10.461,10.39,10.419,81055,0
2006-12-26,10.454,10.49,10.425,10.447,47913,0
2006-12-27,10.425,10.484,10.425,10.454,50369,0
2006-12-28,10.476,10.49,10.431,10.454,70054,0
2006-12-29,10.439,10.543,10.439,10.514,51241,0
2007-01-03,10.558,10.564,10.403,10.431,172960,0
2007-01-04,10.49,10.634,10.411,10.484,139816,0
2007-01-05,10.484,10.52,10.291,10.507,84090,0
2007-01-08,10.507,10.577,10.507,10.529,74541,0
2007-01-09,10.584,10.59,10.502,10.55,101169,0
2007-01-10,10.558,10.564,10.425,10.461,70772,0
2007-01-11,10.363,10.447,10.326,10.403,100885,0
2007-01-12,10.425,10.447,10.306,10.34,85683,0
2007-01-16,10.306,10.34,10.253,10.298,102618,0
2007-01-17,10.298,10.33,10.277,10.298,56596,0
2007-01-18,10.283,10.311,10.246,10.277,46319,0
2007-01-19,10.26,10.306,10.218,10.298,50947,0
2007-01-22,10.291,10.33,10.232,10.283,57748,0
2007-01-23,10.298,10.326,10.253,10.283,82066,0
2007-01-24,10.277,10.335,10.253,10.26,70918,0
2007-01-25,10.253,10.291,10.203,10.246,89445,0
2007-01-26,10.246,10.283,10.224,10.26,38647,0
2007-01-29,10.283,10.403,10.268,10.34,97984,0
2007-01-30,10.356,10.383,10.326,10.383,61084,0
2007-01-31,10.411,10.411,10.363,10.376,63103,0
2007-02-01,10.363,10.411,10.34,10.376,124759,0
2007-02-02,10.298,10.383,10.298,10.376,130403,0
2007-02-05,10.376,10.439,10.371,10.376,97984,0
2007-02-06,10.376,10.447,10.34,10.356,89304,0
2007-02-07,10.371,10.411,10.371,10.403,57316,0
2007-02-08,10.39,10.425,10.33,10.356,106813,0
2007-02-09,10.33,10.356,10.306,10.319,58910,0
2007-02-12,10.34,10.363,10.298,10.306,50225,0
2007-02-13,10.26,10.33,10.232,10.277,104936,0
2007-02-14,10.26,10.306,10.246,10.268,65565,0
2007-02-15,10.291,10.319,10.253,10.268,113618,0
2007-02-16,10.283,10.298,10.232,10.232,82066,0
2007-02-20,10.218,10.283,10.196,10.253,148063,0
2007-02-21,10.232,10.268,10.218,10.232,87135,0
2007-02-22,10.218,10.246,10.167,10.21,76998,0
2007-02-23,10.188,10.268,10.182,10.239,48050,0
2007-02-26,10.283,10.326,10.253,10.306,89445,0
2007-02-27,10.348,10.348,10.291,10.319,52247,0
2007-02-28,10.383,10.383,10.298,10.319,81344,0
2007-03-01,10.363,10.376,10.311,10.311,71646,0
2007-03-02,10.34,10.403,10.33,10.356,55285,0
2007-03-05,10.34,10.431,10.34,10.411,83949,0
2007-03-06,10.383,10.461,10.383,10.395,75411,0
2007-03-07,10.431,10.461,10.39,10.447,68461,0
2007-03-08,10.447,10.514,10.431,10.469,62812,0
2007-03-09,10.461,10.514,10.425,10.484,44723,0
2007-03-12,10.495,10.55,10.484,10.502,43134,0
2007-03-13,10.439,10.49,10.439,10.469,50225,0
2007-03-14,10.49,10.502,10.395,10.431,71065,0
2007-03-15,10.395,10.461,10.39,10.411,68313,0
2007-03-16,10.439,10.439,10.34,10.356,75120,0
2007-03-19,10.371,10.383,10.335,10.356,57458,0
2007-03-20,10.33,10.403,10.33,10.39,56730,0
2007-03-21,10.363,10.425,10.356,10.371,71646,0
2007-03-22,10.371,10.419,10.356,10.356,85108,0
2007-03-23,10.376,10.411,10.356,10.403,54421,0
2007-03-26,10.371,10.403,10.326,10.33,118688,0
2007-03-27,10.33,10.363,10.326,10.326,61803,0
2007-03-28,10.291,10.34,10.291,10.319,79463,0
2007-03-29,10.319,10.335,10.277,10.311,62379,0
2007-03-30,10.268,10.319,10.268,10.291,52538,0
2007-04-02,10.283,10.319,10.283,10.311,34016,0
2007-04-03,10.311,10.33,10.277,10.283,95382,0
2007-04-04,10.283,10.311,10.232,10.232,99433,0
2007-04-05,10.232,10.298,10.232,10.246,76854,0
2007-04-09,10.218,10.268,10.203,10.218,96684,0
2007-04-10,10.232,10.268,10.188,10.21,81776,0
2007-04-11,10.182,10.283,10.182,10.268,84959,0
2007-04-12,10.203,10.246,10.188,10.218,78013,0
2007-04-13,10.218,10.246,10.203,10.218,51091,0
2007-04-16,10.218,10.246,10.16,10.188,118252,0
2007-04-17,10.182,10.232,10.176,10.196,113757,0
2007-04-18,10.203,10.232,10.182,10.182,54855,0
2007-04-19,10.167,10.26,10.167,10.232,56886,0
2007-04-20,10.268,10.326,10.224,10.306,89445,0
2007-04-23,10.319,10.326,10.277,10.298,46028,0
2007-04-24,10.306,10.326,10.268,10.291,71065,0
2007-04-25,10.298,10.306,10.253,10.26,76130,0
2007-04-26,10.291,10.298,10.239,10.246,110723,0
2007-04-27,10.253,10.356,10.232,10.306,162685,0
2007-04-30,10.326,10.326,10.283,10.291,76562,0
2007-05-01,10.283,10.319,10.277,10.306,75120,0
2007-05-02,10.283,10.376,10.283,10.34,116222,0
2007-05-03,10.335,10.403,10.33,10.356,56886,0
2007-05-04,10.419,10.439,10.371,10.411,60066,0
2007-05-07,10.395,10.454,10.395,10.447,58763,0
2007-05-08,10.454,10.502,10.419,10.502,111442,0
2007-05-09,10.495,10.507,10.447,10.461,139239,0
2007-05-10,10.49,10.514,10.469,10.469,72361,0
2007-05-11,10.59,10.59,10.439,10.439,106813,0
2007-05-14,10.469,10.495,10.439,10.469,75840,0
2007-05-15,10.495,10.495,10.425,10.439,80041,0
2007-05-16,10.431,10.484,10.425,10.476,92632,0
2007-05-17,10.49,10.49,10.431,10.447,79598,0
2007-05-18,10.447,10.461,10.425,10.431,39801,0
2007-05-21,10.447,10.461,10.411,10.454,84090,0
2007-05-22,10.469,10.469,10.376,10.376,82935,0
2007-05-23,10.383,10.425,10.326,10.371,73088,0
2007-05-24,10.356,10.403,10.33,10.33,64556,0
2007-05-25,10.319,10.356,10.277,10.319,72513,0
2007-05-29,10.335,10.34,10.232,10.298,72801,0
2007-05-30,10.311,10.311,10.268,10.277,67012,0
2007-05-31,10.253,10.311,10.253,10.253,72225,0
2007-06-01,10.26,10.283,10.224,10.277,62962,0
2007-06-04,10.277,10.283,10.069,10.26,146470,0
2007-06-05,10.26,10.26,10.21,10.232,54855,0
2007-06-06,10.253,10.253,10.182,10.218,81055,0
2007-06-07,10.224,10.224,10.023,10.031,110286,0
2007-06-08,10.031,10.09,10.01,10.046,98562,0
2007-06-11,10.069,10.069,9.736,9.893,169053,0
2007-06-12,9.893,9.893,9.673,9.755,161527,0
2007-06-13,9.693,9.763,9.658,9.729,144156,0
2007-06-14,9.736,9.797,9.68,9.763,88292,0
2007-06-15,9.791,9.797,9.673,9.755,105655,0
2007-06-18,9.755,9.893,9.755,9.871,134610,0
2007-06-19,9.937,9.983,9.831,9.852,125484,0
2007-06-20,9.893,9.893,9.805,9.805,91042,0
2007-06-21,9.812,9.867,9.805,9.824,86846,0
2007-06-22,9.846,9.846,9.736,9.785,80041,0
2007-06-25,9.805,9.812,9.729,9.785,90603,0
2007-06-26,9.771,9.812,9.7,9.785,86411,0
2007-06-27,9.777,9.879,9.777,9.831,73677,0
2007-06-28,9.838,9.893,9.812,9.867,73088,0
2007-06-29,9.893,9.974,9.886,9.969,67450,0
2007-07-02,9.988,10.096,9.988,10.09,78882,0
2007-07-03,10.096,10.11,10.046,10.096,39950,0
2007-07-05,10.096,10.129,10.04,10.053,71790,0
2007-07-06,10.069,10.129,10.04,10.096,51091,0
2007-07-09,10.137,10.137,10.04,10.053,108260,0
2007-07-10,10.062,10.146,10.062,10.121,67450,0
2007-07-11,10.096,10.153,9.983,10.053,97410,0
2007-07-12,10.031,10.031,9.937,9.937,46607,0
2007-07-13,9.916,9.957,9.777,9.797,79311,0
2007-07-16,9.771,9.867,9.763,9.812,58616,0
2007-07-17,9.838,9.852,9.736,9.736,98419,0
2007-07-18,9.721,9.974,9.714,9.797,116516,0
2007-07-19,9.777,9.805,9.742,9.755,64268,0
2007-07-20,9.763,9.846,9.748,9.777,92920,0
2007-07-23,9.791,9.867,9.721,9.721,97554,0
2007-07-24,9.693,9.763,9.629,9.693,91624,0
2007-07-25,9.68,9.729,9.65,9.658,61084,0
2007-07-26,9.622,9.658,9.404,9.4986,120131,0
2007-07-27,9.4986,9.622,9.4986,9.536,64986,0
2007-07-30,9.585,9.622,9.512,9.527,94943,0
2007-07-31,9.507,9.585,9.4927,9.549,57458,0
2007-08-01,9.549,9.549,9.3969,9.4458,67012,0
2007-08-02,9.4927,9.605,9.4627,9.536,111307,0
2007-08-03,9.598,9.637,9.52,9.629,90750,0
2007-08-06,9.629,9.637,9.4707,9.571,67300,0
2007-08-07,9.52,9.591,9.512,9.571,93786,0
2007-08-08,9.564,9.598,9.536,9.571,70483,0
2007-08-09,9.541,9.591,9.52,9.557,57748,0
2007-08-10,9.557,9.557,9.404,9.4399,97695,0
2007-08-13,9.3781,9.512,9.3551,9.4189,124622,0
2007-08-14,9.41,9.4986,9.391,9.391,85108,0
2007-08-15,9.2991,9.4627,9.2555,9.4268,147203,0
2007-08-16,9.3831,9.637,9.1907,9.404,216959,0
2007-08-17,9.622,9.637,9.3071,9.605,173537,0
2007-08-20,9.605,9.629,9.541,9.605,70918,0
2007-08-21,9.622,9.637,9.541,9.629,83222,0
2007-08-22,9.666,9.771,9.605,9.644,118977,0
2007-08-23,9.687,9.771,9.687,9.721,33861,0
2007-08-24,9.68,9.729,9.637,9.68,39224,0
2007-08-27,9.714,9.742,9.673,9.687,43851,0
2007-08-28,9.7,9.729,9.637,9.693,49356,0
2007-08-29,9.707,9.729,9.617,9.693,99719,0
2007-08-30,9.673,9.714,9.598,9.687,90172,0
2007-08-31,9.707,9.707,9.598,9.617,95813,0
2007-09-04,9.622,9.729,9.622,9.687,72513,0
2007-09-05,9.785,9.831,9.687,9.805,61513,0
2007-09-06,9.867,10.11,9.791,9.988,270220,0
2007-09-07,10.01,10.084,9.831,10.04,196408,0
2007-09-10,10.046,10.129,10.046,10.069,103928,0
2007-09-11,10.046,10.153,10.046,10.096,53987,0
2007-09-12,10.053,10.105,9.942,9.988,96970,0
2007-09-13,9.969,10.003,9.805,9.867,88002,0
2007-09-14,9.838,9.886,9.771,9.771,64986,0
2007-09-17,9.846,9.846,9.693,9.693,98562,0
2007-09-18,9.721,9.791,9.714,9.791,62525,0
2007-09-19,9.777,9.838,9.763,9.824,104353,0
2007-09-20,9.805,9.812,9.591,9.629,113183,0
2007-09-21,9.611,9.867,9.611,9.797,71065,0
2007-09-24,9.805,9.846,9.785,9.805,113472,0
2007-09-25,9.812,9.852,9.693,9.693,119264,0
2007-09-26,9.7,9.736,9.629,9.65,123895,0
2007-09-27,9.714,9.714,9.622,9.666,93933,0
2007-09-28,9.721,9.838,9.65,9.755,111442,0
2007-10-01,9.797,9.838,9.785,9.818,91805,0
2007-10-02,9.846,9.879,9.824,9.852,76130,0
2007-10-03,9.937,10.01,9.879,9.988,144156,0
2007-10-04,10.023,10.062,9.957,10.046,105944,0
2007-10-05,10.01,10.116,9.974,10.01,92632,0
2007-10-08,10.046,10.182,10.023,10.09,119696,0
2007-10-09,10.116,10.116,10.01,10.023,96540,0
2007-10-10,9.983,10.046,9.95,9.969,119264,0
2007-10-11,9.908,9.983,9.852,9.879,97260,0
2007-10-12,9.831,9.937,9.831,9.893,62671,0
2007-10-15,9.942,9.942,9.791,9.791,83370,0
2007-10-16,9.777,9.838,9.721,9.785,89445,0
2007-10-17,9.859,9.859,9.755,9.771,63967,0
2007-10-18,9.742,9.824,9.742,9.771,76854,0
2007-10-19,9.805,9.846,9.748,9.785,102618,0
2007-10-22,9.777,9.838,9.755,9.785,62525,0
2007-10-23,9.812,9.812,9.742,9.785,44002,0
2007-10-24,9.673,9.742,9.4837,9.4986,591824,0
2007-10-25,9.4986,9.564,9.3781,9.541,503101,0
2007-10-26,9.4986,9.571,9.41,9.507,122592,0
2007-10-29,9.4986,9.571,9.4458,9.4458,95382,0
2007-10-30,9.52,9.536,9.4458,9.4458,140101,0
2007-10-31,9.4627,9.536,9.4558,9.4986,66291,0
2007-11-01,9.404,9.4707,9.3969,9.41,150382,0
2007-11-02,9.3969,9.4268,9.3629,9.404,129681,0
2007-11-05,9.2167,9.404,9.2167,9.269,79600,0
2007-11-06,9.3344,9.4268,9.3344,9.3413,192215,0
2007-11-07,9.3629,9.3629,9.1974,9.21,122882,0
2007-11-08,9.2042,9.269,9.0896,9.1418,114047,0
2007-11-09,9.0896,9.21,9.0707,9.0983,150382,0
2007-11-12,9.0838,9.0838,8.94,8.9806,340667,0
2007-11-13,8.865,9.0773,8.865,8.9692,139239,0
2007-11-14,8.9473,9.0094,8.8932,8.9279,204225,0
2007-11-15,8.8932,8.9618,8.8446,8.9279,219422,0
2007-11-16,8.8791,8.9952,8.851,8.9692,175423,0
2007-11-19,8.9692,8.9748,8.8723,8.9055,137353,0
2007-11-20,8.9473,9.1123,8.9192,8.9345,251404,0
2007-11-21,8.7753,9.1199,8.7753,8.9806,173538,0
2007-11-23,9.0156,9.0707,8.9806,9.0027,36472,0
2007-11-26,9.1123,9.1123,8.9618,9.0289,212762,0
2007-11-27,9.0232,9.0896,8.8723,8.9806,361117,0
2007-11-28,8.9473,9.0896,8.9473,9.0027,305104,0
2007-11-29,8.9618,9.0838,8.9192,9.0232,364876,0
2007-11-30,9.065,9.1494,9.0289,9.0707,257922,0
2007-12-03,9.0896,9.1907,9.0896,9.1276,256621,0
2007-12-04,9.1494,9.1706,9.1049,9.1276,202635,0
2007-12-05,9.1341,9.1773,9.0983,9.1049,328404,0
2007-12-06,9.1551,9.2371,9.1123,9.2042,189458,0
2007-12-07,9.21,9.2371,9.0896,9.0896,265740,0
2007-12-10,9.1123,9.1629,9.0517,9.0707,270220,0
2007-12-11,9.0773,9.1418,9.0574,9.0838,250394,0
2007-12-12,9.0517,9.0983,9.0289,9.0289,377759,0
2007-12-13,9.0232,9.0517,8.9345,8.9345,409019,0
2007-12-14,8.9055,8.9692,8.8867,8.9055,294827,0
2007-12-17,8.9055,8.9952,8.8932,8.9473,436959,0
2007-12-18,8.9473,9.0364,8.94,8.9952,414813,0
2007-12-19,9.0232,9.0773,8.9876,9.0289,366470,0
2007-12-20,9.0896,9.0896,8.9692,8.9692,763194,0
2007-12-21,8.9748,9.0156,8.8446,8.8446,664341,0
2007-12-24,8.8446,8.9876,8.838,8.9876,350405,0
2007-12-26,8.9876,9.0517,8.9876,9.0232,230415,0
2007-12-27,9.0896,9.0896,9.0156,9.0156,380945,0
2007-12-28,8.9952,9.1123,8.9876,9.0517,404755,0
2007-12-31,9.1199,9.1706,9.0517,9.0707,367716,0
2008-01-02,9.1829,9.2769,9.0983,9.269,188301,0
2008-01-03,9.3275,9.536,9.3206,9.536,251404,0
2008-01-04,9.585,9.629,9.512,9.629,211266,0
2008-01-07,9.65,9.755,9.605,9.729,133880,0
2008-01-08,9.755,9.805,9.742,9.797,195756,0
2008-01-09,9.812,9.812,9.736,9.797,155652,0
2008-01-10,9.791,9.871,9.777,9.871,159790,0
2008-01-11,9.916,9.916,9.859,9.871,157905,0
2008-01-14,9.922,9.937,9.824,9.893,266747,0
2008-01-15,9.908,9.929,9.846,9.908,138227,0
2008-01-16,9.95,9.988,9.893,9.988,104499,0
2008-01-17,10.003,10.003,9.797,9.797,189315,0
2008-01-18,9.871,9.871,9.65,9.65,262983,0
2008-01-22,9.617,9.755,9.536,9.721,177286,0
2008-01-23,9.714,9.852,9.693,9.852,161386,0
2008-01-24,9.916,9.916,9.785,9.886,145892,0
2008-01-25,9.916,9.916,9.785,9.812,132140,0
2008-01-28,9.812,9.838,9.777,9.824,121438,0
2008-01-29,9.852,9.859,9.771,9.846,111597,0
2008-01-30,9.831,9.871,9.818,9.859,80906,0
2008-01-31,9.908,9.922,9.831,9.831,85535,0
2008-02-01,9.838,9.908,9.805,9.893,125128,0
2008-02-04,9.893,9.908,9.859,9.893,86225,0
2008-02-05,9.893,9.969,9.886,9.969,111597,0
2008-02-06,9.969,9.988,9.942,9.95,120529,0
2008-02-07,9.937,9.983,9.937,9.942,84815,0
2008-02-08,9.974,9.996,9.942,9.974,101310,0
2008-02-11,9.983,9.988,9.929,9.929,103344,0
2008-02-12,9.937,10.003,9.937,9.983,167749,0
2008-02-13,9.95,9.988,9.687,9.748,258207,0
2008-02-14,9.658,9.658,9.1629,9.2167,344544,0
2008-02-15,8.9876,9.2622,8.9192,9.2622,362443,0
2008-02-19,9.3138,9.4458,9.2847,9.3629,153556,0
2008-02-20,9.391,9.3969,9.2555,9.3969,169484,0
2008-02-21,9.3138,9.3551,9.1706,9.21,174264,0
2008-02-22,9.1341,9.2042,9.0838,9.1341,123475,0
2008-02-25,9.1199,9.3206,9.1199,9.3206,104246,0
2008-02-26,9.2622,9.3071,9.2302,9.2496,76681,0
2008-02-27,9.2991,9.3138,9.2042,9.2253,64268,0
2008-02-28,9.2167,9.2253,9.0441,9.065,139497,0
2008-02-29,8.9806,9.0441,8.9192,9.0441,135180,0
2008-03-03,9.065,9.2167,9.0517,9.1907,151101,0
2008-03-04,9.1974,9.2555,9.1551,9.1773,193083,0
2008-03-05,9.2496,9.3275,9.2042,9.3138,196408,0
2008-03-06,9.2847,9.3206,8.6032,9.1907,207911,0
2008-03-07,9.1494,9.2496,9.1049,9.2302,132004,0
2008-03-10,9.2253,9.2555,9.1199,9.1907,101459,0
2008-03-11,9.2457,9.391,9.21,9.2253,182506,0
2008-03-12,9.2167,9.2167,9.1418,9.1706,64694,0
2008-03-13,9.0896,9.1494,9.0289,9.0441,109856,0
2008-03-14,9.0517,9.0517,8.9806,8.9806,64268,0
2008-03-17,9.0094,9.0517,8.8156,8.8156,114978,0
2008-03-18,8.7998,9.0364,8.7998,8.9806,156891,0
2008-03-19,9.0707,9.0707,8.9876,8.9876,65421,0
2008-03-20,8.9618,9.0364,8.9542,8.9748,139963,0
2008-03-24,9.0094,9.0838,8.9806,9.0707,72949,0
2008-03-25,9.0517,9.1907,9.0441,9.1907,98503,0
2008-03-26,9.1974,9.3206,9.1974,9.3206,81905,0
2008-03-27,9.3206,9.4268,9.269,9.3481,95979,0
2008-03-28,9.2923,9.3831,9.2923,9.2991,103484,0
2008-03-31,9.2991,9.3781,9.2923,9.3481,59194,0
2008-04-01,9.3481,9.4399,9.3481,9.4399,99509,0
2008-04-02,9.4399,9.4558,9.3703,9.4337,54272,0
2008-04-03,9.3969,9.4268,9.3344,9.3481,70483,0
2008-04-04,9.3969,9.404,9.3344,9.404,76354,0
2008-04-07,9.3969,9.4268,9.3551,9.4189,127509,0
2008-04-08,9.4627,9.4627,9.3413,9.3413,53406,0
2008-04-09,9.3481,9.3781,9.2991,9.3551,54134,0
2008-04-10,9.3781,9.4627,9.3344,9.3703,85516,0
2008-04-11,9.2923,9.3703,9.2923,9.3413,65565,0
2008-04-14,9.3344,9.391,9.2991,9.2991,55870,0
2008-04-15,9.2923,9.3206,9.1974,9.2302,80166,0
2008-04-16,9.2555,9.2923,9.2371,9.2923,61986,0
2008-04-17,9.2847,9.3344,9.2496,9.3344,67485,0
2008-04-18,9.3781,9.3781,9.3206,9.3551,86868,0
2008-04-21,9.3969,9.404,9.3206,9.3629,63567,0
2008-04-22,9.3206,9.3629,9.2555,9.2847,77212,0
2008-04-23,9.2991,9.3275,9.2769,9.2923,62347,0
2008-04-24,9.3629,9.3629,9.2769,9.3138,61735,0
2008-04-25,9.3275,9.3413,9.2923,9.3344,53957,0
2008-04-28,9.3071,9.3551,9.2991,9.3413,74027,0
2008-04-29,9.3703,9.3703,9.2923,9.2923,67742,0
2008-04-30,9.3275,9.3275,9.2847,9.3206,81874,0
2008-05-01,9.3344,9.3551,9.2847,9.3275,91224,0
2008-05-02,9.3206,9.3703,9.3138,9.3629,85324,0
2008-05-05,9.3629,9.3831,9.2923,9.2923,98031,0
2008-05-06,9.3275,9.3831,9.3275,9.3481,98367,0
2008-05-07,9.391,9.41,9.3551,9.404,92329,0
2008-05-08,9.4337,9.4337,9.3703,9.41,103352,0
2008-05-09,9.4399,9.4707,9.41,9.4627,45863,0
2008-05-12,9.4337,9.507,9.4337,9.4837,64912,0
2008-05-13,9.4508,9.4707,9.404,9.4558,51341,0
2008-05-14,9.4767,9.4837,9.3969,9.3969,81973,0
2008-05-15,9.4399,9.4399,9.3831,9.41,51025,0
2008-05-16,9.4189,9.4458,9.3969,9.3969,67708,0
2008-05-19,9.4268,9.4268,9.3481,9.3831,97138,0
2008-05-20,9.3551,9.4707,9.3551,9.4627,89959,0
2008-05-21,9.4767,9.507,9.4558,9.507,71475,0
2008-05-22,9.527,9.527,9.41,9.4508,59833,0
2008-05-23,9.4627,9.4627,9.3969,9.4337,32796,0
2008-05-27,9.4458,9.557,9.4268,9.557,74271,0
2008-05-28,9.549,9.549,9.4707,9.512,124454,0
2008-05-29,9.507,9.512,9.4458,9.4707,58820,0
2008-05-30,9.4627,9.4837,9.4508,9.4627,68618,0
2008-06-02,9.4707,9.52,9.4337,9.4508,157704,0
2008-06-03,9.4337,9.4399,9.2847,9.3969,146176,0
2008-06-04,9.3629,9.3969,9.3413,9.3629,52857,0
2008-06-05,9.3413,9.4508,9.3413,9.4337,58617,0
2008-06-06,9.404,9.4707,9.3781,9.4337,78097,0
2008-06-09,9.4337,9.507,9.4268,9.4767,79529,0
2008-06-10,9.4927,9.4927,9.3629,9.3831,71828,0
2008-06-11,9.4189,9.4189,9.3275,9.3703,98379,0
2008-06-12,9.3344,9.3413,9.1974,9.2253,73886,0
2008-06-13,9.3969,9.3969,9.1773,9.2253,81117,0
2008-06-16,9.2371,9.2923,9.21,9.2457,66409,0
2008-06-17,9.2302,9.2496,9.1773,9.2253,74621,0
2008-06-18,9.1773,9.2167,9.0094,9.0773,99032,0
2008-06-19,9.0441,9.0773,9.0094,9.0517,57021,0
2008-06-20,9.0773,9.0773,8.9692,9.0156,64474,0
2008-06-23,9.0517,9.0517,8.94,8.9618,37575,0
2008-06-24,8.9618,9.0983,8.9345,9.0574,66351,0
2008-06-25,9.0517,9.21,9.0517,9.1199,56308,0
2008-06-26,9.1341,9.1418,9.0517,9.0707,84885,0
2008-06-27,9.0983,9.1773,9.065,9.1773,95190,0
2008-06-30,9.1199,9.2167,9.1199,9.1551,84431,0
2008-07-01,9.2253,9.2457,9.1341,9.1551,118583,0
2008-07-02,9.1551,9.2371,9.1494,9.2042,62508,0
2008-07-03,9.2253,9.2371,9.1551,9.1551,39060,0
2008-07-07,9.2167,9.3071,9.1829,9.269,58033,0
2008-07-08,9.21,9.2253,9.0983,9.2253,91093,0
2008-07-09,9.2991,9.3275,9.2042,9.3138,73663,0
2008-07-10,9.3275,9.3344,9.2253,9.2371,38823,0
2008-07-11,9.1341,9.2622,9.065,9.065,67894,0
2008-07-14,9.0517,9.1418,8.94,8.9473,72741,0
2008-07-15,8.8932,8.94,8.783,8.8583,172368,0
2008-07-16,8.8232,8.9192,8.7998,8.8791,57527,0
2008-07-17,8.865,9.0364,8.865,8.9473,52579,0
2008-07-18,8.912,8.9618,8.851,8.8583,50529,0
2008-07-21,8.865,8.8932,8.851,8.8867,48433,0
2008-07-22,8.8723,8.9279,8.8446,8.8979,59879,0
2008-07-23,8.9473,8.9618,8.8791,8.9345,49390,0
2008-07-24,8.8791,8.912,8.8295,8.838,61299,0
2008-07-25,8.8083,8.8867,8.8083,8.8791,56383,0
2008-07-28,8.8723,8.9618,8.865,8.94,35221,0
2008-07-29,8.912,8.9748,8.9055,8.9345,62569,0
2008-07-30,8.9473,8.9806,8.9055,8.9055,64827,0
2008-07-31,8.9473,8.9473,8.865,8.8867,50348,0
2008-08-01,8.912,8.9192,8.8232,8.8723,53569,0
2008-08-04,8.8723,8.8932,8.8232,8.865,42988,0
2008-08-05,8.8583,8.912,8.8295,8.865,54840,0
2008-08-06,8.8446,8.8446,8.789,8.8446,52771,0
2008-08-07,8.7945,8.8295,8.7385,8.7945,96703,0
2008-08-08,8.8083,8.9279,8.7945,8.912,94471,0
2008-08-11,8.9542,8.9542,8.8791,8.912,82646,0
2008-08-12,8.8932,8.9055,8.8295,8.838,98105,0
2008-08-13,8.789,8.8156,8.7533,8.783,57499,0
2008-08-14,8.7608,8.851,8.7533,8.8232,76776,0
2008-08-15,8.7533,8.8446,8.7533,8.838,90660,0
2008-08-18,8.8232,8.865,8.7945,8.851,129149,0
2008-08-19,8.8156,8.8295,8.7608,8.7753,70236,0
2008-08-20,8.7447,8.8083,8.7246,8.7447,139094,0
2008-08-21,8.732,8.7945,8.732,8.789,89158,0
2008-08-22,8.7533,8.8156,8.7533,8.8083,43560,0
2008-08-25,8.7533,8.838,8.7533,8.8083,95707,0
2008-08-26,8.783,8.865,8.7753,8.8295,94616,0
2008-08-27,8.8295,8.8723,8.8156,8.851,59571,0
2008-08-28,8.8791,8.8791,8.8083,8.8083,43726,0
2008-08-29,8.7753,8.865,8.7753,8.8232,38094,0
2008-09-02,8.8446,8.8791,8.8232,8.8791,92557,0
2008-09-03,8.8583,8.8979,8.8446,8.8979,49216,0
2008-09-04,8.8979,8.912,8.865,8.9055,64400,0
2008-09-05,8.8867,8.9279,8.838,8.9279,48823,0
2008-09-08,8.8723,8.9279,8.8723,8.9279,79615,0
2008-09-09,8.9345,8.9345,8.8446,8.8723,109866,0
2008-09-10,8.8932,8.8932,8.8232,8.865,40016,0
2008-09-11,8.851,8.851,8.7753,8.789,68375,0
2008-09-12,8.783,8.783,8.6787,8.6851,48085,0
2008-09-15,8.6232,8.6514,8.5256,8.5816,107048,0
2008-09-16,8.437,8.4925,8.3802,8.4783,119038,0
2008-09-17,8.3723,8.4925,8.2645,8.3473,236076,0
2008-09-18,8.2907,8.3533,7.8072,8.0005,188072,0
2008-09-19,8.2781,8.4925,8.154,8.4783,150643,0
2008-09-22,8.4019,8.416,7.9658,7.9658,165756,0
2008-09-23,7.9184,7.9735,7.8627,7.9111,134994,0
2008-09-24,7.9447,7.9802,7.8764,7.8833,82629,0
2008-09-25,7.9381,7.9802,7.8833,7.9249,107872,0
2008-09-26,7.7797,7.8907,7.7035,7.7381,103907,0
2008-09-29,7.7107,7.7107,7.1647,7.4964,160319,0
2008-09-30,7.3654,7.7107,7.3654,7.7035,112370,0
2008-10-01,7.6001,7.7868,7.6001,7.7242,101338,0
2008-10-02,7.7451,7.9316,7.7451,7.8966,92682,0
2008-10-03,7.8691,7.9316,7.7242,7.766,85935,0
2008-10-06,7.5379,7.5379,7.1094,7.2407,163882,0
2008-10-07,7.1928,7.3027,7.1024,7.151,150570,0
2008-10-08,6.9507,6.9507,6.1144,6.6052,187243,0
2008-10-09,6.6191,6.6464,5.8589,6.0526,378162,0
2008-10-10,5.8729,5.9973,5.3962,5.7069,324336,0
2008-10-13,5.7619,6.667,5.7619,6.6122,223747,0
2008-10-14,6.8678,7.2407,6.7364,6.8053,162322,0
2008-10-15,6.667,6.7708,6.329,6.5428,109632,0
2008-10-16,6.4601,6.8262,6.4601,6.564,155148,0
2008-10-17,6.4739,6.7639,6.467,6.723,92383,0
2008-10-20,7.3993,7.7932,6.9921,7.6691,531748,0
2008-10-21,7.5793,7.7451,7.2407,7.6552,247510,0
2008-10-22,7.6621,7.8691,7.4757,7.7381,169465,0
2008-10-23,7.7381,8.0359,7.7381,7.9802,173173,0
2008-10-24,7.8416,8.2907,7.7381,8.154,152279,0
2008-10-27,8.111,8.154,7.821,7.9111,191099,0
2008-10-28,7.9802,8.0069,7.7381,7.7586,169263,0
2008-10-29,7.8072,7.9381,7.6552,7.8764,182675,0
2008-10-30,7.8352,7.8764,7.7381,7.7451,122639,0
2008-10-31,7.7451,7.8352,7.7315,7.766,140371,0
2008-11-03,7.8072,7.856,7.7381,7.8141,88493,0
2008-11-04,7.8416,7.9591,7.828,7.9111,102891,0
2008-11-05,7.9447,8.2214,7.856,7.9591,106408,0
2008-11-06,7.9515,7.9591,7.7797,7.8907,132221,0
2008-11-07,7.8072,8.0069,7.8072,7.8907,110108,0
2008-11-10,7.8907,8.0845,7.856,8.0005,90755,0
2008-11-11,8.0845,8.0845,7.7724,7.8627,138795,0
2008-11-12,7.7035,7.821,7.5312,7.5312,103912,0
2008-11-13,7.4273,7.7315,7.3305,7.5515,111592,0
2008-11-14,7.5312,7.6415,7.4684,7.5448,103019,0
2008-11-17,7.5312,7.5793,7.3444,7.3444,95715,0
2008-11-18,7.3928,7.4826,7.1439,7.2481,112406,0
2008-11-19,7.2481,7.2481,6.9787,7.082,99094,0
2008-11-20,7.0197,7.0266,6.8053,6.8678,170024,0
2008-11-21,6.7708,6.799,6.4051,6.4739,204754,0
2008-11-24,6.4251,6.6744,6.329,6.515,345246,0
2008-11-25,6.515,6.8053,6.4941,6.757,122442,0
2008-11-26,6.6332,6.9507,6.6332,6.9365,151447,0
2008-11-28,6.8678,6.9025,6.8124,6.9025,23563,0
2008-12-01,6.9787,7.0402,6.7708,6.8124,137537,0
2008-12-02,6.8678,6.9232,6.7846,6.8884,111100,0
2008-12-03,6.8747,6.8747,6.6052,6.7091,152028,0
2008-12-04,6.6191,6.7708,6.564,6.6122,171789,0
2008-12-05,6.7016,6.7016,6.4808,6.5703,154926,0
2008-12-08,6.564,6.7364,6.564,6.7364,110525,0
2008-12-09,6.7016,6.7708,6.4533,6.515,137784,0
2008-12-10,6.3702,6.6052,6.2248,6.488,149372,0
2008-12-11,6.329,6.4114,6.0317,6.2528,245720,0
2008-12-12,6.1284,6.3843,6.1213,6.2183,131291,0
2008-12-15,6.2183,6.2808,5.9833,6.0249,221827,0
2008-12-16,6.0454,6.142,5.9072,6.0042,194303,0
2008-12-17,6.0317,6.3497,6.0317,6.3424,187348,0
2008-12-18,6.3011,6.7364,6.3011,6.467,206511,0
2008-12-19,6.598,6.8539,6.467,6.8053,222318,0
2008-12-22,6.7846,6.9087,6.6603,6.9025,299470,0
2008-12-23,6.9025,7.0475,6.8053,6.8747,332960,0
2008-12-24,6.9025,6.9365,6.7778,6.7778,102619,0
2008-12-26,6.8607,6.9299,6.757,6.9299,191806,0
2008-12-29,6.9025,6.9642,6.8399,6.9642,210430,0
2008-12-30,6.9232,7.0885,6.9025,7.0475,214754,0
2008-12-31,7.151,7.151,6.9365,6.9985,310879,0
2009-01-02,6.985,7.3859,6.985,7.3859,79911,0
2009-01-05,7.3786,7.6898,7.3786,7.607,113585,0
2009-01-06,7.7868,8.3939,7.6971,7.9111,146300,0
2009-01-07,7.9316,7.9316,7.6898,7.8006,84077,0
2009-01-08,7.8072,7.8691,7.6691,7.856,111392,0
2009-01-09,8.2141,8.2141,7.8907,8.0211,156942,0
2009-01-12,7.9381,8.1042,7.9381,8.0491,117642,0
2009-01-13,7.9447,8.1179,7.9042,7.9111,102845,0
2009-01-14,7.9381,8.1675,7.856,7.9381,64623,0
2009-01-15,7.8907,8.0281,7.8416,8.0069,111142,0
2009-01-16,7.9869,8.2214,7.9447,8.2214,68468,0
2009-01-20,8.2141,8.3115,8.154,8.1675,213358,0
2009-01-21,8.2141,8.2141,7.9802,8.0702,92109,0
2009-01-22,8.0702,8.0845,7.8764,7.9184,72217,0
2009-01-23,7.9381,8.0422,7.828,8.0422,56004,0
2009-01-26,7.9869,8.2282,7.9869,8.0631,72030,0
2009-01-27,8.0359,8.243,8.0359,8.1327,116665,0
2009-01-28,8.1933,8.2781,8.0359,8.2781,75270,0
2009-01-29,8.3115,8.3115,8.1675,8.1852,108165,0
2009-01-30,8.243,8.243,7.8907,7.9316,95757,0
2009-02-02,7.9591,8.0281,7.9316,8.0145,49107,0
2009-02-03,8.1179,8.305,8.0631,8.2066,89845,0
2009-02-04,8.2066,8.3184,8.1675,8.2781,79815,0
2009-02-05,8.2715,8.2973,8.154,8.2066,74433,0
2009-02-06,8.2573,8.3939,8.1675,8.3863,133687,0
2009-02-09,8.3533,8.4646,8.3533,8.4019,59496,0
2009-02-10,8.4568,8.4568,8.3473,8.3863,78943,0
2009-02-11,8.8156,8.8156,8.2645,8.416,104428,0
2009-02-12,8.416,8.423,8.154,8.1786,72772,0
2009-02-13,8.2214,8.2214,8.0005,8.0281,125820,0
2009-02-17,7.9591,7.9735,7.6971,7.7242,86485,0
2009-02-18,7.7868,7.7868,7.6345,7.6552,102599,0
2009-02-19,7.6001,7.6831,7.5588,7.5793,117858,0
2009-02-20,7.5515,7.5515,7.2481,7.5379,119883,0
2009-02-23,7.5588,7.5655,7.1024,7.1439,188689,0
2009-02-24,7.1167,7.4273,7.0197,7.4134,98651,0
2009-02-25,7.4273,7.7381,7.4134,7.6831,96838,0
2009-02-26,7.7381,7.7518,7.6831,7.6831,50352,0
2009-02-27,7.7035,7.8764,7.4551,7.7724,92404,0
2009-03-02,7.8006,7.8006,7.4826,7.5034,68992,0
2009-03-03,7.4623,7.5931,7.3786,7.4964,98019,0
2009-03-04,7.4964,7.6691,7.4684,7.6415,95976,0
2009-03-05,7.5034,7.5862,7.4273,7.4478,106832,0
2009-03-06,7.3786,7.5034,7.2064,7.2546,141439,0
2009-03-09,7.2337,7.2337,7.137,7.137,342729,0
2009-03-10,7.0544,7.2481,7.0334,7.2132,128663,0
2009-03-11,7.2199,7.3654,7.2132,7.3654,52693,0
2009-03-12,7.2755,7.5588,7.2615,7.5588,154077,0
2009-03-13,7.6275,7.6621,7.4416,7.6275,70271,0
2009-03-16,7.6142,7.6207,7.5448,7.5862,45317,0
2009-03-17,7.5723,7.607,7.3582,7.5588,88706,0
2009-03-18,7.5379,7.5931,7.4273,7.4273,73712,0
2009-03-19,7.5655,7.5655,7.4551,7.4899,66975,0
2009-03-20,7.4964,7.6275,7.4964,7.5931,66759,0
2009-03-23,7.6345,7.7315,7.6001,7.7176,103792,0
2009-03-24,7.7518,7.7724,7.676,7.7451,55310,0
2009-03-25,7.7797,7.8691,7.7176,7.7868,92896,0
2009-03-26,7.8072,7.8072,7.6831,7.7586,44192,0
2009-03-27,7.6831,7.8691,7.6831,7.8691,45368,0
2009-03-30,7.7451,7.7451,7.6275,7.6275,47916,0
2009-03-31,7.6898,7.7724,7.6415,7.7176,34312,0
2009-04-01,7.7315,7.8072,7.6971,7.8072,47511,0
2009-04-02,7.856,7.9447,7.7586,7.9316,79556,0
2009-04-03,7.9381,7.9381,7.828,7.9316,78759,0
2009-04-06,7.8416,7.9249,7.8416,7.8833,52461,0
2009-04-07,7.8352,7.9447,7.8352,7.9447,60600,0
2009-04-08,7.9735,7.9944,7.8966,7.9447,68491,0
2009-04-09,7.9447,7.9735,7.8487,7.9447,86245,0
2009-04-13,7.828,7.9111,7.8141,7.8833,58193,0
2009-04-14,7.8833,7.9111,7.821,7.8966,30273,0
2009-04-15,7.9316,7.9447,7.8487,7.9184,62304,0
2009-04-16,7.9381,7.9658,7.8833,7.9447,74931,0
2009-04-17,7.9184,8.0422,7.9184,8.0211,28842,0
2009-04-20,7.9591,8.0422,7.9515,8.0211,41968,0
2009-04-21,7.9184,8.0211,7.8907,7.9944,81505,0
2009-04-22,7.9802,8.0914,7.9802,8.0631,42251,0
2009-04-23,8.0702,8.0779,7.9944,8.0702,66299,0
2009-04-24,8.0702,8.1042,8.0422,8.0702,34484,0
2009-04-27,8.0631,8.1248,8.0631,8.0845,48306,0
2009-04-28,8.1179,8.154,8.0779,8.1461,42076,0
2009-04-29,8.1461,8.2506,8.1248,8.243,70244,0
2009-04-30,8.2066,8.2506,8.0569,8.1327,108433,0
2009-05-01,8.1327,8.2141,8.1248,8.1675,50077,0
2009-05-04,8.1786,8.2781,8.1734,8.2781,48658,0
2009-05-05,8.2781,8.3265,8.2573,8.3184,51746,0
2009-05-06,8.2907,8.4509,8.2907,8.4302,85869,0
2009-05-07,8.4853,8.4925,8.3582,8.4085,62383,0
2009-05-08,8.5451,8.5451,8.3802,8.5051,80342,0
2009-05-11,8.4302,8.5191,8.4302,8.512,83298,0
2009-05-12,8.4853,8.5191,8.4302,8.5191,77670,0
2009-05-13,8.4019,8.4998,8.3939,8.437,55229,0
2009-05-14,8.3582,8.4925,8.3318,8.4925,49772,0
2009-05-15,8.416,8.5451,8.416,8.4646,79597,0
2009-05-18,8.437,8.6032,8.437,8.5318,89178,0
2009-05-19,8.5379,8.6295,8.4998,8.5743,151029,0
2009-05-20,8.6232,8.6787,8.5816,8.6646,57054,0
2009-05-21,8.6176,8.6732,8.5961,8.6094,91763,0
2009-05-22,8.644,8.644,8.5659,8.5883,65744,0
2009-05-26,8.512,8.5743,8.5051,8.5659,67387,0
2009-05-27,8.5379,8.5883,8.4853,8.5051,83543,0
2009-05-28,8.5051,8.512,8.3723,8.4509,92143,0
2009-05-29,8.4302,8.471,8.4019,8.423,65184,0
2009-06-01,8.4434,8.4998,8.4434,8.4925,57844,0
2009-06-02,8.512,8.6998,8.4783,8.6094,166366,0
2009-06-03,8.5659,8.6514,8.5191,8.6176,63183,0
2009-06-04,8.644,8.6585,8.6094,8.6514,52590,0
2009-06-05,8.6367,8.6367,8.5256,8.5743,51846,0
2009-06-08,8.5191,8.5191,8.3863,8.4783,96884,0
2009-06-09,8.4783,8.5318,8.4019,8.5318,63864,0
2009-06-10,8.471,8.5191,8.3863,8.4783,87212,0
2009-06-11,8.423,8.4434,8.3652,8.4085,65876,0
2009-06-12,8.3184,8.3582,8.1734,8.2214,99419,0
2009-06-15,8.1852,8.2141,7.9515,8.1042,234811,0
2009-06-16,8.1042,8.3582,8.1042,8.3318,155726,0
2009-06-17,8.3582,8.3582,8.2573,8.2907,73805,0
2009-06-18,8.2715,8.3723,8.2645,8.3318,52955,0
2009-06-19,8.2907,8.3404,8.2907,8.3115,49814,0
2009-06-22,8.3318,8.3582,8.2214,8.2831,54602,0
2009-06-23,8.2066,8.2907,8.1933,8.2907,42885,0
2009-06-24,8.2354,8.2907,8.2282,8.2354,53435,0
2009-06-25,8.2354,8.2573,8.1598,8.2354,53301,0
2009-06-26,8.2214,8.3265,8.2214,8.2907,49826,0
2009-06-29,8.305,8.305,8.2573,8.2645,58416,0
2009-06-30,8.2645,8.2907,8.2354,8.2573,63322,0
2009-07-01,8.2781,8.2831,8.2141,8.2645,78107,0
2009-07-02,8.243,8.2907,8.1852,8.2573,98898,0
2009-07-06,8.2907,8.2907,8.1999,8.2645,72493,0
2009-07-07,8.2573,8.2573,8.1179,8.243,72677,0
2009-07-08,8.2781,8.4302,8.2214,8.4302,130437,0
2009-07-09,8.416,8.4998,8.416,8.4434,37747,0
2009-07-10,8.5191,8.5191,8.3652,8.4509,55669,0
2009-07-13,8.4019,8.4783,8.3652,8.3939,24185,0
2009-07-14,8.3939,8.512,8.3723,8.4646,114146,0
2009-07-15,8.4646,8.6646,8.4646,8.5379,99219,0
2009-07-16,8.4853,8.5961,8.4853,8.5816,68195,0
2009-07-17,8.6176,8.6732,8.4853,8.5318,78186,0
2009-07-20,8.512,8.5883,8.471,8.4853,61208,0
2009-07-21,8.4853,8.6094,8.4853,8.6094,43732,0
2009-07-22,8.5051,8.6367,8.5051,8.6032,46133,0
2009-07-23,8.6295,8.6787,8.5191,8.6094,119190,0
2009-07-24,8.6094,8.6094,8.4998,8.5379,94755,0
2009-07-27,8.4998,8.644,8.4925,8.6367,126335,0
2009-07-28,8.6367,8.6367,8.5816,8.6176,47448,0
2009-07-29,8.5743,8.644,8.5191,8.6295,73084,0
2009-07-30,8.6032,8.6998,8.6032,8.6585,66136,0
2009-07-31,8.6367,8.7108,8.6367,8.6851,47739,0
2009-08-03,8.6732,8.7682,8.6732,8.7608,68344,0
2009-08-04,8.7385,8.789,8.732,8.789,81725,0
2009-08-05,8.789,8.7998,8.7385,8.7608,78311,0
2009-08-06,8.7945,8.7998,8.7447,8.7753,56677,0
2009-08-07,8.7945,8.8083,8.7608,8.7608,41360,0
2009-08-10,8.7945,8.7945,8.732,8.7682,88781,0
2009-08-11,8.7945,8.9806,8.7447,8.838,166850,0
2009-08-12,8.789,8.838,8.7753,8.7998,91101,0
2009-08-13,8.8083,8.8232,8.783,8.7998,59712,0
2009-08-14,8.7682,8.865,8.7682,8.8295,33180,0
2009-08-17,8.7385,8.8083,8.7173,8.7385,64694,0
2009-08-18,8.7753,8.912,8.7533,8.8156,73869,0
2009-08-19,8.8156,8.865,8.789,8.838,47719,0
2009-08-20,8.8083,8.9748,8.8083,8.9192,117484,0
2009-08-21,8.9192,8.9345,8.8232,8.8583,83536,0
2009-08-24,8.8932,8.9618,8.8723,8.8979,81290,0
2009-08-25,8.9192,8.9345,8.8583,8.9192,101607,0
2009-08-26,8.9192,8.94,8.8156,8.8583,98047,0
2009-08-27,8.851,8.8979,8.838,8.8723,61111,0
2009-08-28,8.8791,8.94,8.851,8.94,72765,0
2009-08-31,8.9279,8.9692,8.8979,8.9055,69676,0
2009-09-01,8.9055,8.9192,8.8723,8.9192,63314,0
2009-09-02,8.8979,8.9618,8.851,8.9618,91974,0
2009-09-03,8.9618,9.0094,8.9473,8.9952,81984,0
2009-09-04,9.0094,9.1123,9.0027,9.1123,102538,0
2009-09-08,9.1494,9.3071,9.1049,9.3071,73898,0
2009-09-09,9.3138,9.3138,9.1341,9.1551,145646,0
2009-09-10,9.1551,9.2042,9.1341,9.1341,59103,0
2009-09-11,9.0707,9.1907,9.0517,9.1773,96061,0
2009-09-14,9.1773,9.1907,9.1049,9.1629,54483,0
2009-09-15,9.1494,9.2622,9.1494,9.2457,77366,0
2009-09-16,9.2302,9.3138,9.2167,9.2769,81429,0
2009-09-17,9.2555,9.3206,9.2457,9.2991,57335,0
2009-09-18,9.269,9.3481,9.269,9.3275,56231,0
2009-09-21,9.3344,9.3551,9.2769,9.3344,84121,0
2009-09-22,9.2991,9.3703,9.2847,9.3629,100312,0
2009-09-23,9.3629,9.4399,9.3275,9.4337,92523,0
2009-09-24,9.4337,9.4767,9.4337,9.4337,48333,0
2009-09-25,9.4558,9.4837,9.4189,9.4508,114020,0
2009-09-28,9.3969,9.4707,9.3481,9.3781,158731,0
2009-09-29,9.3629,9.41,9.3413,9.3629,32373,0
2009-09-30,9.3413,9.4268,9.3413,9.4268,44855,0
2009-10-01,9.4337,9.4986,9.4337,9.4927,65695,0
2009-10-02,9.4707,9.564,9.4268,9.564,103554,0
2009-10-05,9.536,9.65,9.52,9.637,76516,0
2009-10-06,9.644,9.658,9.591,9.598,125604,0
2009-10-07,9.629,9.629,9.557,9.605,87540,0
2009-10-08,9.605,9.622,9.557,9.557,89464,0
2009-10-09,9.549,9.585,9.3703,9.3831,116373,0
2009-10-12,9.3138,9.3275,9.1199,9.1551,149053,0
2009-10-13,9.0707,9.404,9.0707,9.2923,78223,0
2009-10-14,9.2302,9.2622,8.865,8.9192,249634,0
2009-10-15,8.8979,8.8979,8.6094,8.7998,406616,0
2009-10-16,8.7385,8.9876,8.7385,8.9876,152667,0
2009-10-19,8.9279,9.0838,8.9279,9.0574,69109,0
2009-10-20,9.0441,9.1907,9.0441,9.1629,136064,0
2009-10-21,9.2167,9.2167,9.0156,9.0156,126018,0
2009-10-22,9.0289,9.1341,9.0289,9.0441,137246,0
2009-10-23,9.0289,9.0838,9.0289,9.0773,67293,0
2009-10-26,9.0896,9.1276,9.0289,9.065,52982,0
2009-10-27,9.0364,9.0707,8.9055,9.0289,107239,0
2009-10-28,9.0232,9.0289,8.94,8.9473,77930,0
2009-10-29,8.9876,9.0289,8.9542,9.0156,59377,0
2009-10-30,8.9618,9.0773,8.9473,8.9618,85315,0
2009-11-02,9.0156,9.0517,8.9618,9.0289,66505,0
2009-11-03,8.9542,9.0517,8.9542,8.9876,71820,0
2009-11-04,8.9876,9.065,8.9876,9.0517,71490,0
2009-11-05,9.0441,9.0983,9.0289,9.0773,61542,0
2009-11-06,9.0707,9.0896,9.0517,9.065,29026,0
2009-11-09,9.1049,9.1341,9.0773,9.1123,71550,0
2009-11-10,9.0517,9.0896,9.0441,9.0441,62127,0
2009-11-11,9.0983,9.0983,8.9806,8.9806,72993,0
2009-11-12,8.9806,9.0156,8.9055,8.9345,69726,0
2009-11-13,8.9055,8.9692,8.851,8.8723,66809,0
2009-11-16,8.912,8.94,8.8867,8.9192,86154,0
2009-11-17,8.94,8.9542,8.8979,8.9345,67564,0
2009-11-18,8.9192,8.9345,8.838,8.8583,122041,0
2009-11-19,8.8979,8.912,8.8723,8.9055,77894,0
2009-11-20,8.8867,8.9473,8.8867,8.9345,78719,0
2009-11-23,8.8979,9.0027,8.8979,8.94,104327,0
2009-11-24,8.9692,8.9692,8.9279,8.9542,75300,0
2009-11-25,8.9279,9.0156,8.9279,8.9806,63768,0
2009-11-27,8.8932,9.0156,8.8932,9.0027,22597,0
2009-11-30,8.9952,9.0517,8.9952,9.0289,57717,0
2009-12-01,9.0441,9.0983,9.0441,9.0773,97630,0
2009-12-02,9.0773,9.1418,9.0773,9.1418,78765,0
2009-12-03,9.1199,9.21,9.1199,9.1907,68790,0
2009-12-04,9.2167,9.2253,9.1706,9.2042,60917,0
2009-12-07,9.1907,9.2496,9.1773,9.2302,80324,0
2009-12-08,9.1974,9.2457,9.1829,9.2371,82231,0
2009-12-09,9.21,9.2769,9.2042,9.269,68765,0
2009-12-10,9.2991,9.3071,9.2555,9.2923,66706,0
2009-12-11,9.2457,9.2496,9.1049,9.1123,114385,0
2009-12-14,9.1199,9.1494,9.0838,9.1276,111497,0
2009-12-15,9.1199,9.1418,9.0364,9.0364,149621,0
2009-12-16,9.0232,9.1341,9.0232,9.0838,141829,0
2009-12-17,9.0232,9.1341,9.0156,9.0517,149563,0
2009-12-18,9.0094,9.0707,8.9806,8.9876,154808,0
2009-12-21,8.9876,9.0364,8.9806,9.0156,125524,0
2009-12-22,9.0094,9.065,9.0094,9.0156,100031,0
2009-12-23,9.0027,9.0896,8.9876,9.0838,147409,0
2009-12-24,9.1049,9.1418,9.0517,9.1418,69077,0
2009-12-28,9.1199,9.1494,9.1049,9.1341,63133,0
2009-12-29,9.1199,9.1629,9.1123,9.1341,56778,0
2009-12-30,9.0983,9.1551,9.0364,9.1123,91486,0
2009-12-31,9.0707,9.1629,9.0574,9.0896,49228,0
2010-01-04,9.0838,9.0983,9.0574,9.0707,97313,0
2010-01-05,9.0517,9.0983,9.0441,9.0838,96926,0
2010-01-06,9.1123,9.1974,9.0838,9.1974,97629,0
2010-01-07,9.2253,9.2253,9.1551,9.1907,71151,0
2010-01-08,9.1907,9.2496,9.1907,9.2496,82130,0
2010-01-11,9.2457,9.3071,9.2457,9.3071,76998,0
2010-01-12,9.3206,9.3206,9.2622,9.3138,97138,0
2010-01-13,9.2769,9.2991,9.2496,9.2555,51925,0
2010-01-14,9.2555,9.2622,9.1494,9.1494,91149,0
2010-01-15,9.1629,9.1773,9.1123,9.1706,70591,0
2010-01-19,9.1706,9.21,9.1551,9.1974,128673,0
2010-01-20,9.1974,9.2847,9.1907,9.2622,112473,0
2010-01-21,9.2622,9.3206,9.2457,9.2457,121727,0
2010-01-22,9.2371,9.2622,9.1494,9.1773,92575,0
2010-01-25,9.1907,9.21,9.1551,9.1551,98181,0
2010-01-26,9.1629,9.21,9.1629,9.2042,98505,0
2010-01-27,9.1907,9.2847,9.1773,9.2847,66055,0
2010-01-28,9.2555,9.3551,9.2253,9.3551,159864,0
2010-01-29,9.3344,9.3629,9.269,9.2991,74344,0
2010-02-01,9.3781,9.3781,9.2923,9.3138,70025,0
2010-02-02,9.2923,9.404,9.2923,9.3969,85692,0
2010-02-03,9.3551,9.4268,9.3551,9.4268,80124,0
2010-02-04,9.404,9.4399,9.3138,9.3138,137472,0
2010-02-05,9.2042,9.3344,9.2042,9.3344,139389,0
2010-02-08,9.391,9.4508,9.3413,9.4508,83074,0
2010-02-09,9.3969,9.4627,9.3969,9.4268,95157,0
2010-02-10,9.391,9.4189,9.3551,9.3781,49440,0
2010-02-11,9.3703,9.41,9.3481,9.3629,48227,0
2010-02-12,9.3481,9.3703,9.3071,9.3703,57179,0
2010-02-16,9.3413,9.41,9.3344,9.3831,101889,0
2010-02-17,9.3831,9.3969,9.3629,9.3831,45459,0
2010-02-18,9.3413,9.3831,9.3206,9.3703,62757,0
2010-02-19,9.3481,9.3481,9.2769,9.2991,79803,0
2010-02-22,9.3138,9.3138,9.2253,9.2622,92580,0
2010-02-23,9.2457,9.3071,9.2457,9.2847,98995,0
2010-02-24,9.2555,9.3275,9.2555,9.2923,80192,0
2010-02-25,9.269,9.3138,9.2555,9.2847,64913,0
2010-02-26,9.3071,9.3344,9.2847,9.2923,71980,0
2010-03-01,9.3551,9.3629,9.3275,9.3629,82600,0
2010-03-02,9.3551,9.41,9.3413,9.3831,112756,0
2010-03-03,9.3831,9.4927,9.3831,9.4458,123876,0
2010-03-04,9.4837,9.536,9.4337,9.4558,104328,0
2010-03-05,9.4558,9.52,9.4558,9.52,51649,0
2010-03-08,9.4986,9.598,9.4986,9.571,66570,0
2010-03-09,9.564,9.571,9.4837,9.4986,89538,0
2010-03-10,9.4837,9.52,9.4627,9.512,136513,0
2010-03-11,9.4508,9.512,9.4337,9.4927,89610,0
2010-03-12,9.512,9.512,9.4337,9.512,74481,0
2010-03-15,9.512,9.536,9.4558,9.4767,68843,0
2010-03-16,9.4558,9.527,9.4189,9.527,214441,0
2010-03-17,9.4927,9.605,9.4927,9.591,122921,0
2010-03-18,9.564,9.666,9.564,9.644,84747,0
2010-03-19,9.622,9.644,9.585,9.622,77677,0
2010-03-22,9.629,9.629,9.591,9.629,110341,0
2010-03-23,9.637,9.637,9.591,9.637,121803,0
2010-03-24,9.617,9.658,9.617,9.65,236842,0
2010-03-25,9.629,9.658,9.611,9.65,198498,0
2010-03-26,9.617,9.658,9.611,9.65,198463,0
2010-03-29,9.65,9.658,9.617,9.65,106199,0
2010-03-30,9.65,9.658,9.611,9.629,105189,0
2010-03-31,9.637,9.644,9.598,9.644,137389,0
2010-04-01,9.644,9.644,9.579,9.598,115107,0
2010-04-05,9.605,9.605,9.579,9.605,108538,0
2010-04-06,9.585,9.611,9.579,9.585,157674,0
2010-04-07,9.598,9.644,9.591,9.644,176141,0
2010-04-08,9.617,9.644,9.605,9.637,132448,0
2010-04-09,9.617,9.707,9.617,9.658,136481,0
2010-04-12,9.65,9.818,9.637,9.818,151633,0
2010-04-13,9.777,9.805,9.693,9.748,169844,0
2010-04-14,9.729,9.838,9.729,9.838,105604,0
2010-04-15,9.838,9.859,9.777,9.797,152333,0
2010-04-16,9.742,9.771,9.637,9.729,197806,0
2010-04-19,9.605,9.771,9.605,9.771,93037,0
2010-04-20,9.777,9.785,9.742,9.771,113724,0
2010-04-21,9.785,9.785,9.729,9.763,89958,0
2010-04-22,9.755,9.763,9.729,9.748,105531,0
2010-04-23,9.743,9.792,9.736,9.743,101810,0
2010-04-26,9.742,9.777,9.742,9.755,90956,0
2010-04-27,9.742,9.785,9.736,9.785,84850,0
2010-04-28,9.763,9.777,9.65,9.729,82358,0
2010-04-29,9.729,9.755,9.729,9.736,102102,0
2010-04-30,9.721,9.777,9.7,9.763,118634,0
2010-05-03,9.797,9.805,9.748,9.763,143558,0
2010-05-04,9.742,9.846,9.742,9.818,87669,0
2010-05-05,9.777,9.867,9.777,9.831,130681,0
2010-05-06,9.812,9.852,9.598,9.748,128524,0
2010-05-07,9.673,9.763,9.637,9.707,145086,0
2010-05-10,9.791,9.867,9.777,9.785,132922,0
2010-05-11,9.797,9.824,9.693,9.729,157166,0
2010-05-12,9.687,9.838,9.687,9.771,158743,0
2010-05-13,9.797,9.812,9.693,9.805,63099,0
2010-05-14,9.763,9.812,9.707,9.729,124782,0
2010-05-17,9.742,9.791,9.673,9.763,148376,0
2010-05-18,9.777,9.797,9.742,9.755,75416,0
2010-05-19,9.7,9.742,9.68,9.736,96344,0
2010-05-20,9.68,9.693,9.4508,9.512,225382,0
2010-05-21,9.4268,9.791,9.2622,9.611,133692,0
2010-05-24,9.541,9.736,9.536,9.714,82834,0
2010-05-25,9.571,9.748,9.549,9.721,155426,0
2010-05-26,9.785,9.785,9.658,9.729,120110,0
2010-05-27,9.742,9.797,9.707,9.777,112708,0
2010-05-28,9.755,9.818,9.755,9.763,77137,0
2010-06-01,9.777,9.791,9.748,9.748,97921,0
2010-06-02,9.771,9.785,9.721,9.755,148051,0
2010-06-03,9.771,9.771,9.736,9.771,153588,0
2010-06-04,9.742,9.797,9.729,9.791,127531,0
2010-06-07,9.777,9.812,9.771,9.785,93516,0
2010-06-08,9.791,9.797,9.771,9.785,96449,0
2010-06-09,9.818,9.818,9.791,9.818,78083,0
2010-06-10,9.797,9.867,9.797,9.867,101017,0
2010-06-11,9.777,9.852,9.777,9.852,113154,0
2010-06-14,9.859,9.867,9.797,9.797,72054,0
2010-06-15,9.777,9.846,9.777,9.805,107119,0
2010-06-16,9.748,9.812,9.748,9.785,203939,0
2010-06-17,9.831,9.95,9.777,9.871,183889,0
2010-06-18,9.859,9.859,9.791,9.812,111949,0
2010-06-21,9.797,9.831,9.729,9.771,131020,0
2010-06-22,9.748,9.824,9.707,9.824,176122,0
2010-06-23,9.791,9.867,9.755,9.867,126938,0
2010-06-24,9.824,9.838,9.748,9.763,134528,0
2010-06-25,9.755,9.893,9.755,9.871,115249,0
2010-06-28,9.852,9.893,9.852,9.871,93555,0
2010-06-29,9.831,9.871,9.824,9.846,74540,0
2010-06-30,9.835,9.95,9.828,9.95,175416,0
2010-07-01,9.957,9.983,9.893,9.942,145952,0
2010-07-02,9.957,10.003,9.937,9.937,92953,0
2010-07-06,9.974,10.023,9.942,9.969,119822,0
2010-07-07,9.974,10.003,9.942,9.964,121714,0
2010-07-08,9.988,10.153,9.983,10.153,116553,0
2010-07-09,10.116,10.142,10.084,10.084,114182,0
2010-07-12,10.09,10.121,10.04,10.084,114452,0
2010-07-13,10.053,10.053,9.969,10.01,87761,0
2010-07-14,9.996,10.017,9.974,10.01,91344,0
2010-07-15,9.996,10.046,9.988,10.04,125736,0
2010-07-16,10.053,10.053,10.003,10.003,78907,0
2010-07-19,10.003,10.062,9.996,10.062,96678,0
2010-07-20,9.983,10.084,9.983,10.062,147850,0
2010-07-21,10.077,10.11,10.046,10.09,84359,0
2010-07-22,10.09,10.137,10.084,10.105,215302,0
2010-07-23,10.09,10.137,10.084,10.137,70477,0
2010-07-26,10.129,10.182,10.121,10.167,75584,0
2010-07-27,10.188,10.188,10.069,10.09,209937,0
2010-07-28,10.053,10.11,10.053,10.09,98285,0
2010-07-29,10.096,10.121,10.023,10.096,156317,0
2010-07-30,10.062,10.277,10.062,10.239,151985,0
2010-08-02,10.239,10.298,10.188,10.298,159941,0
2010-08-03,10.291,10.395,10.268,10.383,201432,0
2010-08-04,10.348,10.403,10.33,10.403,185900,0
2010-08-05,10.403,10.49,10.395,10.461,123911,0
2010-08-06,10.476,10.484,10.411,10.439,82488,0
2010-08-09,10.419,10.543,10.419,10.495,151106,0
2010-08-10,10.52,10.584,10.484,10.529,118000,0
2010-08-11,10.507,10.558,10.502,10.52,114362,0
2010-08-12,10.52,11.218,10.447,11.218,201592,0
2010-08-13,10.8,10.805,10.612,10.663,263405,0
2010-08-16,10.663,10.729,10.543,10.55,138923,0
2010-08-17,10.55,10.612,10.529,10.598,71960,0
2010-08-18,10.577,10.743,10.564,10.722,113466,0
2010-08-19,10.68,10.686,10.577,10.612,145249,0
2010-08-20,10.57,10.627,10.447,10.502,190102,0
2010-08-23,10.52,10.59,10.461,10.57,134586,0
2010-08-24,10.558,10.558,10.454,10.454,109563,0
2010-08-25,10.447,10.507,10.439,10.461,117385,0
2010-08-26,10.507,10.55,10.439,10.447,172253,0
2010-08-27,10.454,10.502,10.439,10.469,147434,0
2010-08-30,10.507,10.564,10.419,10.564,214669,0
2010-08-31,10.537,10.571,10.501,10.529,156879,0
2010-09-01,10.558,10.57,10.502,10.543,194393,0
2010-09-02,10.55,10.59,10.52,10.564,252044,0
2010-09-03,10.584,10.62,10.543,10.564,145188,0
2010-09-07,10.564,10.642,10.564,10.605,142568,0
2010-09-08,10.59,10.612,10.502,10.57,208490,0
2010-09-09,10.57,10.686,10.529,10.658,164022,0
2010-09-10,10.663,10.686,10.627,10.651,150230,0
2010-09-13,10.612,10.62,10.57,10.57,159304,0
2010-09-14,10.543,10.642,10.543,10.564,151711,0
2010-09-15,10.558,10.577,10.411,10.425,174561,0
2010-09-16,10.395,10.484,10.39,10.454,146184,0
2010-09-17,10.454,10.59,10.431,10.59,106001,0
2010-09-20,10.543,10.675,10.543,10.663,141964,0
2010-09-21,10.605,10.692,10.536,10.564,187580,0
2010-09-22,10.577,10.675,10.577,10.605,128695,0
2010-09-23,10.634,10.675,10.598,10.658,132372,0
2010-09-24,10.658,10.68,10.55,10.584,83767,0
2010-09-27,10.55,10.62,10.55,10.598,72470,0
2010-09-28,10.59,10.722,10.59,10.722,183307,0
2010-09-29,10.7,10.743,10.67,10.743,200552,0
2010-09-30,10.797,10.804,10.573,10.631,155391,0
2010-10-01,10.658,10.715,10.612,10.67,128125,0
2010-10-04,10.642,10.68,10.634,10.651,118240,0
2010-10-05,10.67,10.7,10.55,10.558,169365,0
2010-10-06,10.584,10.605,10.476,10.502,162139,0
2010-10-07,10.476,10.536,10.395,10.425,166387,0
2010-10-08,10.454,10.507,10.403,10.49,198883,0
2010-10-11,10.461,10.507,10.447,10.484,118742,0
2010-10-12,10.49,10.507,10.431,10.507,130587,0
2010-10-13,10.469,10.469,10.232,10.411,653809,0
2010-10-14,10.411,10.454,10.363,10.403,172854,0
2010-10-15,10.403,10.454,10.363,10.363,146674,0
2010-10-18,10.356,10.454,10.356,10.403,172042,0
2010-10-19,10.395,10.419,10.376,10.419,138036,0
2010-10-20,10.403,10.431,10.39,10.39,157293,0
2010-10-21,10.403,10.469,10.403,10.454,80972,0
2010-10-22,10.454,10.502,10.403,10.411,147054,0
2010-10-25,10.419,10.461,10.411,10.461,99041,0
2010-10-26,10.419,10.469,10.419,10.469,98150,0
2010-10-27,10.439,10.507,10.431,10.476,91366,0
2010-10-28,10.454,10.507,10.447,10.484,121772,0
2010-10-29,10.495,10.586,10.483,10.586,104282,0
2010-11-01,10.584,10.605,10.502,10.529,97109,0
2010-11-02,10.529,10.59,10.495,10.59,112338,0
2010-11-03,10.57,10.708,10.57,10.67,108661,0
2010-11-04,10.692,10.743,10.634,10.743,86351,0
2010-11-05,10.7,10.722,10.658,10.7,179940,0
2010-11-08,10.675,10.68,10.57,10.634,157410,0
2010-11-09,10.598,10.663,10.57,10.605,87618,0
2010-11-10,10.57,10.83,10.176,10.203,265611,0
2010-11-11,10.176,10.218,9.707,9.957,581523,0
2010-11-12,9.812,9.957,9.729,9.824,420794,0
2010-11-15,9.812,9.879,9.3781,9.4268,660135,0
2010-11-16,9.3206,9.714,9.1907,9.714,642895,0
2010-11-17,9.714,9.812,9.658,9.805,315108,0
2010-11-18,9.755,9.771,9.564,9.742,310272,0
2010-11-19,9.673,9.879,9.673,9.879,234550,0
2010-11-22,9.831,9.95,9.831,9.937,272318,0
2010-11-23,9.922,10.116,9.922,10.09,240922,0
2010-11-24,10.053,10.188,10.053,10.121,108607,0
2010-11-26,10.116,10.232,10.116,10.232,61119,0
2010-11-29,10.167,10.298,10.167,10.277,148480,0
2010-11-30,10.219,10.302,10.219,10.234,127651,0
2010-12-01,10.26,10.283,10.04,10.09,171179,0
2010-12-02,9.969,10.053,9.846,9.879,210216,0
2010-12-03,9.886,10.017,9.824,9.879,149290,0
2010-12-06,9.831,9.846,9.742,9.755,199960,0
2010-12-07,9.824,9.824,9.564,9.598,269397,0
2010-12-08,9.637,9.637,9.41,9.4627,298649,0
2010-12-09,9.3969,9.507,9.2923,9.4268,295165,0
2010-12-10,9.3969,9.3969,9.2555,9.3781,366074,0
2010-12-13,9.3344,9.3344,9.2253,9.3138,424416,0
2010-12-14,9.2042,9.2371,9.0983,9.1706,400088,0
2010-12-15,9.1629,9.3071,9.1276,9.2847,252398,0
2010-12-16,9.2215,9.72,9.2215,9.72,264118,0
2010-12-17,9.693,9.838,9.673,9.763,237394,0
2010-12-20,9.7,9.742,9.3138,9.3703,472816,0
2010-12-21,9.3629,9.3629,9.2923,9.3206,327238,0
2010-12-22,9.2991,9.4458,9.2991,9.3481,217003,0
2010-12-23,9.3551,9.41,9.2991,9.3206,191616,0
2010-12-27,9.3071,9.3481,9.269,9.269,150955,0
2010-12-28,9.269,9.3413,9.2622,9.3413,177845,0
2010-12-29,9.3001,9.3501,9.2158,9.3285,281435,0
2010-12-30,9.3216,9.4219,9.269,9.3791,180434,0
2010-12-31,9.4239,9.539,9.4239,9.531,160295,0
2011-01-03,9.52,9.571,9.41,9.41,269863,0
2011-01-04,9.4458,9.4927,9.391,9.4508,289480,0
2011-01-05,9.3831,9.4508,9.3703,9.4458,227760,0
2011-01-06,9.404,9.4558,9.391,9.404,118889,0
2011-01-07,9.4268,9.4337,9.3481,9.4337,139102,0
2011-01-10,9.3969,9.4458,9.2847,9.2923,217432,0
2011-01-11,9.2923,9.3071,9.2302,9.3071,192392,0
2011-01-12,9.2167,9.2457,9.1341,9.1773,228512,0
2011-01-13,9.1341,9.1418,8.9806,9.0156,244543,0
2011-01-14,8.9192,8.9748,8.8156,8.9692,407978,0
2011-01-18,8.9692,9.0574,8.8867,9.0364,369188,0
2011-01-19,9.0678,9.0725,8.8941,9.0193,318811,0
2011-01-20,8.9876,9.1829,8.9345,9.1706,266345,0
2011-01-21,9.1907,9.3629,9.1773,9.3206,216004,0
2011-01-24,9.3071,9.4268,9.3071,9.4268,151439,0
2011-01-25,9.4337,9.4558,9.3071,9.4268,234525,0
2011-01-26,9.4558,9.507,9.4268,9.4268,177588,0
2011-01-27,9.3781,9.4337,9.3413,9.3629,149341,0
2011-01-28,9.3629,9.4189,9.3344,9.4189,119971,0
2011-01-31,9.3989,9.4767,9.3989,9.4239,121601,0
2011-02-01,9.4268,9.4627,9.41,9.4558,121033,0
2011-02-02,9.4627,9.4986,9.4508,9.4767,126877,0
2011-02-03,9.4488,9.4737,9.388,9.388,138646,0
2011-02-04,9.3969,9.4458,9.3703,9.3969,222222,0
2011-02-07,9.3629,9.4837,9.3629,9.4458,123497,0
2011-02-08,9.4627,9.4627,9.404,9.4268,74819,0
2011-02-09,9.4508,9.512,9.4268,9.507,177324,0
2011-02-10,9.534,9.583,9.4737,9.583,153304,0
2011-02-11,9.4986,9.629,9.4767,9.605,167460,0
2011-02-14,9.579,9.617,9.527,9.611,87880,0
2011-02-15,9.605,9.673,9.579,9.658,198730,0
2011-02-16,9.611,9.714,9.611,9.7,243057,0
2011-02-18,9.622,9.648,9.569,9.583,121137,0
2011-02-22,9.541,9.549,9.3703,9.391,155124,0
2011-02-23,9.41,9.541,9.3969,9.4458,136986,0
2011-02-24,9.4627,9.585,9.4558,9.541,111662,0
2011-02-25,9.583,9.616,9.51,9.616,116756,0
2011-02-28,9.629,9.745,9.629,9.737,109460,0
2011-03-01,9.73,9.787,9.715,9.787,69274,0
2011-03-02,9.773,9.792,9.757,9.757,120683,0
2011-03-03,9.779,9.779,9.708,9.715,95522,0
2011-03-04,9.692,9.699,9.627,9.692,151891,0
2011-03-07,9.672,9.72,9.636,9.72,93298,0
2011-03-08,9.714,9.805,9.706,9.805,127268,0
2011-03-09,9.797,9.871,9.777,9.846,148008,0
2011-03-10,9.813,9.873,9.779,9.873,101169,0
2011-03-11,9.916,9.916,9.846,9.901,170131,0
2011-03-14,9.886,9.957,9.867,9.922,178730,0
2011-03-15,9.852,9.908,9.818,9.824,177496,0
2011-03-16,9.852,9.893,9.714,9.735,115525,0
2011-03-17,9.767,9.781,9.732,9.759,81961,0
2011-03-18,9.818,9.818,9.735,9.735,103545,0
2011-03-21,9.755,9.777,9.627,9.672,134346,0
2011-03-22,9.687,9.692,9.589,9.616,100912,0
2011-03-23,9.616,9.763,9.604,9.741,128655,0
2011-03-24,9.699,9.771,9.692,9.706,114685,0
2011-03-25,9.715,9.715,9.644,9.65,122278,0
2011-03-28,9.648,9.679,9.555,9.583,196541,0
2011-03-29,9.583,9.604,9.518,9.577,177623,0
2011-03-30,9.555,9.596,9.555,9.577,77411,0
2011-03-31,9.561,9.59,9.531,9.59,89612,0
2011-04-01,9.617,9.617,9.535,9.564,71362,0
2011-04-04,9.569,9.569,9.4488,9.4678,164184,0
2011-04-05,9.4737,9.519,9.4538,9.4678,124073,0
2011-04-06,9.4827,9.519,9.4548,9.4747,117466,0
2011-04-07,9.4678,9.4907,9.4538,9.4737,66946,0
2011-04-08,9.4827,9.4967,9.409,9.4248,114447,0
2011-04-11,9.4327,9.4327,9.3609,9.4009,177194,0
2011-04-12,9.3364,9.3999,9.3315,9.3811,129205,0
2011-04-13,9.409,9.409,9.2739,9.3246,182343,0
2011-04-14,9.2885,9.4248,9.2885,9.4248,118717,0
2011-04-15,9.3374,9.4827,9.3374,9.4688,160668,0
2011-04-18,9.4607,9.4607,9.3609,9.4438,74289,0
2011-04-19,9.4488,9.4548,9.409,9.4159,83906,0
2011-04-20,9.4327,9.4438,9.3751,9.394,145396,0
2011-04-21,9.394,9.4438,9.388,9.4327,77285,0
2011-04-25,9.4248,9.4327,9.3683,9.3683,68369,0
2011-04-26,9.3742,9.4149,9.3742,9.408,96648,0
2011-04-27,9.4327,9.4389,9.409,9.4248,66666,0
2011-04-28,9.4248,9.4827,9.4248,9.4688,132290,0
2011-04-29,9.4688,9.553,9.4688,9.538,91227,0
2011-05-02,9.578,9.578,9.4967,9.505,99718,0
2011-05-03,9.4897,9.584,9.4897,9.54,66925,0
2011-05-04,9.534,9.617,9.534,9.571,140637,0
2011-05-05,9.598,9.673,9.584,9.659,81923,0
2011-05-06,9.689,9.694,9.638,9.644,118380,0
2011-05-09,9.673,9.716,9.651,9.716,57904,0
2011-05-10,9.737,9.75,9.709,9.744,67179,0
2011-05-11,9.759,9.767,9.737,9.767,71072,0
2011-05-12,9.78,9.788,9.709,9.75,102862,0
2011-05-13,9.75,9.801,9.75,9.78,89175,0
2011-05-16,9.793,9.843,9.78,9.834,57652,0
2011-05-17,9.834,9.856,9.815,9.827,79206,0
2011-05-18,9.834,9.875,9.821,9.821,72792,0
2011-05-19,9.827,9.87,9.821,9.843,61893,0
2011-05-20,9.835,9.885,9.822,9.885,106971,0
2011-05-23,9.875,9.913,9.856,9.898,93027,0
2011-05-24,9.891,9.898,9.801,9.801,87234,0
2011-05-25,9.827,9.827,9.793,9.821,39244,0
2011-05-26,9.815,9.856,9.808,9.843,80289,0
2011-05-27,9.865,9.87,9.835,9.857,67534,0
2011-05-31,9.845,9.986,9.845,9.959,226398,0
2011-06-01,9.973,9.973,9.927,9.927,80076,0
2011-06-02,9.941,9.941,9.828,9.857,113512,0
2011-06-03,9.857,9.899,9.816,9.865,102612,0
2011-06-06,9.851,9.892,9.844,9.851,66574,0
2011-06-07,9.865,9.915,9.844,9.885,80370,0
2011-06-08,9.899,9.95,9.885,9.95,156123,0
2011-06-09,9.915,9.942,9.899,9.899,61723,0
2011-06-10,9.892,9.95,9.877,9.877,88058,0
2011-06-13,9.892,9.892,9.789,9.794,103055,0
2011-06-14,9.789,9.816,9.759,9.808,164671,0
2011-06-15,9.816,9.865,9.816,9.844,55640,0
2011-06-16,9.841,9.869,9.807,9.833,66428,0
2011-06-17,9.835,9.851,9.808,9.808,67267,0
2011-06-20,9.822,9.899,9.822,9.885,95785,0
2011-06-21,9.885,9.921,9.877,9.877,77977,0
2011-06-22,9.87,9.941,9.87,9.921,77140,0
2011-06-23,9.929,10.004,9.921,9.997,81111,0
2011-06-24,9.975,10.005,9.929,9.929,61642,0
2011-06-27,9.95,9.964,9.915,9.964,74986,0
2011-06-28,9.95,9.975,9.907,9.907,82973,0
2011-06-29,9.964,9.964,9.844,9.857,135124,0
2011-06-30,9.837,9.888,9.802,9.809,108280,0
2011-07-01,9.851,9.865,9.801,9.851,61083,0
2011-07-05,9.851,9.97,9.851,9.916,96444,0
2011-07-06,9.906,9.997,9.906,9.997,73291,0
2011-07-07,9.998,10.082,9.998,10.051,161663,0
2011-07-08,10.02,10.051,9.977,10.051,177312,0
2011-07-11,10.034,10.065,10.025,10.042,78022,0
2011-07-12,10.027,10.082,10.027,10.082,101487,0
2011-07-13,10.065,10.127,10.065,10.119,54358,0
2011-07-14,10.087,10.119,10.08,10.114,104141,0
2011-07-15,10.087,10.108,10.019,10.034,110197,0
2011-07-18,10.034,10.034,9.975,10.034,115157,0
2011-07-19,9.975,10.065,9.975,9.997,99285,0
2011-07-20,10.012,10.049,9.997,10.049,53474,0
2011-07-21,10.025,10.093,10.025,10.034,119987,0
2011-07-22,10.075,10.116,10.051,10.088,69359,0
2011-07-25,10.042,10.087,10.034,10.049,79278,0
2011-07-26,10.049,10.093,9.997,10.005,118036,0
2011-07-27,9.969,9.969,9.835,9.851,128095,0
2011-07-28,9.855,9.891,9.763,9.807,117681,0
2011-07-29,9.746,9.784,9.689,9.725,111894,0
2011-08-01,9.816,9.921,9.801,9.907,101598,0
2011-08-02,9.896,10.004,9.896,9.988,78039,0
2011-08-03,9.977,10.082,9.977,10.051,132284,0
2011-08-04,10.034,10.115,9.949,9.997,191829,0
2011-08-05,9.965,10.066,9.851,9.97,127292,0
2011-08-08,9.844,9.922,9.501,9.583,313223,0
2011-08-09,9.4337,9.836,9.3683,9.822,234980,0
2011-08-10,9.794,10.027,9.781,9.965,94470,0
2011-08-11,9.965,9.984,9.877,9.97,115419,0
2011-08-12,9.943,10.103,9.943,10.103,68990,0
2011-08-15,10.129,10.146,10.095,10.136,78593,0
2011-08-16,10.11,10.184,10.082,10.153,124214,0
2011-08-17,10.136,10.198,10.129,10.146,115093,0
2011-08-18,10.116,10.116,10.013,10.059,77560,0
2011-08-19,10.006,10.075,9.998,10.051,117314,0
2011-08-22,10.082,10.136,10.059,10.129,82031,0
2011-08-23,10.198,10.309,10.116,10.273,125669,0
2011-08-24,10.234,10.309,10.168,10.19,85608,0
2011-08-25,10.177,10.212,10.136,10.146,36571,0
2011-08-26,10.167,10.256,10.153,10.227,81251,0
2011-08-29,10.264,10.376,10.264,10.371,64598,0
2011-08-30,10.329,10.404,10.329,10.371,107426,0
2011-08-31,10.379,10.417,10.326,10.349,83336,0
2011-09-01,10.376,10.395,10.288,10.296,112619,0
2011-09-02,10.253,10.376,10.245,10.362,83329,0
2011-09-06,10.28,10.371,10.28,10.335,91935,0
2011-09-07,10.348,10.385,10.33,10.33,108977,0
2011-09-08,10.335,10.371,10.297,10.318,94578,0
2011-09-09,10.303,10.376,10.227,10.376,104607,0
2011-09-12,10.34,10.678,10.34,10.558,208735,0
2011-09-13,10.543,10.606,10.543,10.57,72203,0
2011-09-14,10.599,10.614,10.481,10.591,125081,0
2011-09-15,10.621,10.621,10.442,10.473,128161,0
2011-09-16,10.466,10.499,10.442,10.442,58418,0
2011-09-19,10.458,10.507,10.458,10.507,62057,0
2011-09-20,10.493,10.527,10.493,10.493,69273,0
2011-09-21,10.512,10.535,10.449,10.473,46840,0
2011-09-22,10.458,10.512,10.391,10.404,85668,0
2011-09-23,10.335,10.423,10.335,10.385,86357,0
2011-09-26,10.427,10.427,10.34,10.376,110800,0
2011-09-27,10.371,10.421,10.325,10.363,106079,0
2011-09-28,10.347,10.473,10.347,10.391,167541,0
2011-09-29,10.395,10.427,10.356,10.421,81855,0
2011-09-30,10.413,10.503,10.395,10.489,86430,0
2011-10-03,10.481,10.527,10.481,10.507,97614,0
2011-10-04,10.495,10.495,10.318,10.335,108612,0
2011-10-05,10.324,10.355,10.302,10.333,113638,0
2011-10-06,10.324,10.324,10.262,10.279,74342,0
2011-10-07,10.242,10.274,10.177,10.265,75445,0
2011-10-10,10.365,10.365,10.242,10.289,91044,0
2011-10-11,10.274,10.356,10.274,10.33,66753,0
2011-10-12,10.326,10.326,10.19,10.28,184707,0
2011-10-13,10.212,10.377,10.168,10.377,112379,0
2011-10-14,10.356,10.459,10.356,10.415,60324,0
2011-10-17,10.415,10.436,10.341,10.377,35764,0
2011-10-18,10.415,10.514,10.406,10.489,88104,0
2011-10-19,10.451,10.501,10.451,10.495,68139,0
2011-10-20,10.521,10.544,10.489,10.544,47127,0
2011-10-21,10.659,10.683,10.574,10.651,130397,0
2011-10-24,10.657,10.662,10.521,10.586,72904,0
2011-10-25,10.521,10.688,10.521,10.626,106047,0
2011-10-26,10.789,10.789,10.594,10.624,66100,0
2011-10-27,10.657,10.686,10.53,10.544,98927,0
2011-10-28,10.501,10.545,10.428,10.507,128250,0
2011-10-31,10.475,10.555,10.475,10.508,96835,0
2011-11-01,10.514,10.595,10.482,10.595,80531,0
2011-11-02,10.64,10.64,10.567,10.601,56644,0
2011-11-03,10.581,10.665,10.574,10.665,90155,0
2011-11-04,10.631,10.716,10.631,10.716,42196,0
2011-11-07,10.688,10.778,10.688,10.717,103212,0
2011-11-08,10.725,10.753,10.725,10.733,79788,0
2011-11-09,10.696,10.755,10.671,10.748,91554,0
2011-11-10,10.726,10.771,10.688,10.696,44554,0
2011-11-11,10.823,10.823,10.717,10.792,57151,0
2011-11-14,10.786,10.857,10.786,10.823,81285,0
2011-11-15,10.839,10.857,10.8,10.851,110785,0
2011-11-16,10.806,10.844,10.762,10.786,69388,0
2011-11-17,10.77,10.8,10.676,10.695,57593,0
2011-11-18,10.676,10.753,10.676,10.733,73793,0
2011-11-21,10.703,10.815,10.703,10.786,77687,0
2011-11-22,10.823,10.851,10.792,10.815,67159,0
2011-11-23,10.839,10.851,10.806,10.844,59486,0
2011-11-25,10.851,10.893,10.851,10.886,33801,0
2011-11-28,10.876,10.891,10.87,10.891,81007,0
2011-11-29,10.876,10.937,10.864,10.922,92914,0
2011-11-30,10.909,10.938,10.891,10.938,87804,0
2011-12-01,10.891,10.965,10.831,10.891,105732,0
2011-12-02,10.87,10.946,10.87,10.886,74082,0
2011-12-05,10.939,10.962,10.886,10.902,111287,0
2011-12-06,10.888,10.942,10.888,10.926,46367,0
2011-12-07,10.937,10.99,10.9,10.96,87657,0
2011-12-08,10.99,11.029,10.929,10.937,77275,0
2011-12-09,10.902,11.03,10.902,10.962,72536,0
2011-12-12,10.931,10.976,10.931,10.962,71750,0
2011-12-13,10.967,10.992,10.939,10.962,66478,0
2011-12-14,10.967,11.047,10.967,11.035,123221,0
2011-12-15,11.052,11.052,10.962,10.992,54258,0
2011-12-16,10.983,11.073,10.96,11.034,73232,0
2011-12-19,11.03,11.03,10.962,10.999,94783,0
2011-12-20,10.962,11.059,10.962,11.03,124038,0
2011-12-21,11.059,11.066,10.999,11.047,71864,0
2011-12-22,10.992,11.074,10.992,11.074,97266,0
2011-12-23,11.073,11.127,11.065,11.081,84018,0
2011-12-27,11.099,11.197,11.099,11.189,101202,0
2011-12-28,11.167,11.22,11.159,11.159,53982,0
2011-12-29,11.151,11.206,11.151,11.206,41367,0
2011-12-30,11.239,11.257,11.172,11.181,82398,0
2012-01-03,11.183,11.272,11.166,11.239,74078,0
2012-01-04,11.239,11.355,11.239,11.279,268837,0
2012-01-05,11.308,11.584,11.294,11.511,284311,0
2012-01-06,11.522,11.529,11.473,11.473,168856,0
2012-01-09,11.452,11.577,11.452,11.553,167721,0
2012-01-10,11.553,11.627,11.495,11.529,213910,0
2012-01-11,11.521,11.535,11.45,11.516,115429,0
2012-01-12,11.516,11.603,11.516,11.535,120760,0
2012-01-13,11.584,11.656,11.577,11.656,117044,0
2012-01-17,11.654,11.654,11.574,11.574,139236,0
2012-01-18,11.627,11.633,11.516,11.577,122877,0
2012-01-19,11.604,11.619,11.569,11.612,122556,0
2012-01-20,11.588,11.656,11.588,11.65,88473,0
2012-01-23,11.612,11.709,11.612,11.656,135943,0
2012-01-24,11.677,11.677,11.588,11.612,121718,0
2012-01-25,11.669,11.854,11.65,11.745,216886,0
2012-01-26,11.839,11.846,11.771,11.822,147103,0
2012-01-27,11.884,11.987,11.847,11.95,190425,0
2012-01-30,11.986,12.02,11.945,11.956,172089,0
2012-01-31,12.015,12.071,11.987,12.007,153402,0
2012-02-01,12.082,12.119,12.011,12.011,180452,0
2012-02-02,12.066,12.066,11.938,11.971,182837,0
2012-02-03,12.054,12.054,11.864,11.869,142001,0
2012-02-06,11.921,11.946,11.839,11.921,132597,0
2012-02-07,11.966,12.039,11.93,12.014,123663,0
2012-02-08,12.039,12.061,11.979,12.054,151482,0
2012-02-09,12.054,12.054,11.972,12.039,145706,0
2012-02-10,11.966,12.013,11.893,11.946,145331,0
2012-02-13,12.022,12.022,11.95,11.972,146353,0
2012-02-14,11.958,12.013,11.884,12.007,179190,0
2012-02-15,11.994,12.031,11.795,11.823,292816,0
2012-02-16,11.78,11.839,11.626,11.641,295455,0
2012-02-17,11.633,11.724,11.596,11.717,94810,0
2012-02-21,11.771,11.831,11.73,11.811,181062,0
2012-02-22,11.839,11.855,11.73,11.764,164927,0
2012-02-23,11.709,11.795,11.684,11.753,117713,0
2012-02-24,11.779,11.876,11.779,11.876,96102,0
2012-02-27,11.921,11.987,11.869,11.979,85738,0
2012-02-28,12.013,12.046,11.939,12.013,142559,0
2012-02-29,12.061,12.07,12.002,12.007,112565,0
2012-03-01,12.068,12.077,12.022,12.06,114453,0
2012-03-02,12.094,12.094,12.033,12.04,135653,0
2012-03-05,12.054,12.054,12.007,12.046,77000,0
2012-03-06,12.055,12.071,11.98,11.988,191254,0
2012-03-07,12.071,12.189,12.055,12.123,85196,0
2012-03-08,12.149,12.196,12.118,12.189,117068,0
2012-03-09,12.291,12.299,12.156,12.181,94389,0
2012-03-12,12.164,12.224,12.156,12.2,70986,0
2012-03-13,12.328,12.328,12.164,12.181,123166,0
2012-03-14,12.108,12.135,11.737,11.786,246272,0
2012-03-15,11.73,11.73,11.24,11.282,566596,0
2012-03-16,11.259,11.304,10.89,11.143,506062,0
2012-03-19,10.953,11.304,10.953,11.24,394550,0
2012-03-20,11.24,11.406,11.223,11.382,274008,0
2012-03-21,11.426,11.454,11.367,11.411,156523,0
2012-03-22,11.418,11.508,11.359,11.433,135735,0
2012-03-23,11.44,11.46,11.381,11.46,87362,0
2012-03-26,11.493,11.493,11.289,11.336,134079,0
2012-03-27,11.289,11.514,11.184,11.493,155341,0
2012-03-28,11.469,11.631,11.469,11.631,78819,0
2012-03-29,11.594,11.7,11.567,11.692,113619,0
2012-03-30,11.725,11.776,11.687,11.72,81232,0
2012-04-02,11.764,11.817,11.7,11.737,92318,0
2012-04-03,11.744,11.759,11.675,11.707,157050,0
2012-04-04,11.681,11.821,11.681,11.817,114013,0
2012-04-05,11.863,11.921,11.846,11.921,39891,0
2012-04-09,11.922,12.033,11.922,11.98,114971,0
2012-04-10,12.003,12.033,11.931,11.995,108621,0
2012-04-11,12.007,12.062,11.959,12.007,96862,0
2012-04-12,12.062,12.103,11.973,12.033,107260,0
2012-04-13,11.995,12.118,11.995,12.11,49218,0
2012-04-16,12.062,12.306,12.062,12.128,170405,0
2012-04-17,12.078,12.137,12.055,12.085,106893,0
2012-04-18,12.11,12.217,12.086,12.167,112479,0
2012-04-19,12.21,12.233,12.149,12.21,67334,0
2012-04-20,12.167,12.175,12.061,12.159,102572,0
2012-04-23,12.175,12.21,12.128,12.145,150380,0
2012-04-24,12.158,12.21,12.128,12.136,71115,0
2012-04-25,12.196,12.21,12.136,12.145,68821,0
2012-04-26,12.128,12.225,12.128,12.202,54554,0
2012-04-27,12.167,12.247,12.15,12.218,46870,0
2012-04-30,12.19,12.263,12.19,12.218,57535,0
2012-05-01,12.226,12.307,12.226,12.27,69607,0
2012-05-02,12.202,12.285,12.202,12.278,69719,0
2012-05-03,12.255,12.303,12.226,12.279,74947,0
2012-05-04,12.226,12.279,12.211,12.262,58779,0
2012-05-07,12.211,12.24,12.175,12.19,89679,0
2012-05-08,12.159,12.24,12.159,12.24,118171,0
2012-05-09,12.203,12.295,12.203,12.279,69571,0
2012-05-10,12.271,12.406,12.271,12.371,73345,0
2012-05-11,12.307,12.383,12.286,12.315,91198,0
2012-05-14,12.27,12.354,12.27,12.323,84656,0
2012-05-15,12.286,12.315,12.262,12.262,80642,0
2012-05-16,12.315,12.315,12.226,12.303,52581,0
2012-05-17,12.286,12.295,12.184,12.19,56364,0
2012-05-18,12.226,12.332,12.184,12.197,95855,0
2012-05-21,12.203,12.255,12.15,12.197,99586,0
2012-05-22,12.211,12.226,12.159,12.218,77639,0
2012-05-23,12.175,12.262,12.175,12.218,100588,0
2012-05-24,12.203,12.247,12.167,12.184,95098,0
2012-05-25,12.234,12.286,12.211,12.27,87377,0
2012-05-29,12.347,12.347,12.247,12.286,67655,0
2012-05-30,12.262,12.295,12.226,12.27,90987,0
2012-05-31,12.287,12.376,12.263,12.376,88528,0
2012-06-01,12.424,12.494,12.287,12.308,127247,0
2012-06-04,12.369,12.383,12.262,12.286,85381,0
2012-06-05,12.256,12.341,12.256,12.341,66882,0
2012-06-06,12.341,12.439,12.341,12.386,62919,0
2012-06-07,12.377,12.425,12.287,12.377,83767,0
2012-06-08,12.371,12.541,12.371,12.483,69854,0
2012-06-11,12.494,12.494,12.424,12.424,62018,0
2012-06-12,12.397,12.453,12.389,12.389,63062,0
2012-06-13,12.376,12.424,12.355,12.415,114196,0
2012-06-14,12.445,12.453,12.34,12.348,113374,0
2012-06-15,12.385,12.385,12.203,12.333,90303,0
2012-06-18,12.28,12.371,12.271,12.355,87689,0
2012-06-19,12.364,12.43,12.316,12.324,101445,0
2012-06-20,12.333,12.348,12.296,12.324,123196,0
2012-06-21,12.308,12.348,12.15,12.203,181176,0
2012-06-22,12.184,12.203,12.022,12.093,156343,0
2012-06-25,12.078,12.118,12.032,12.078,133467,0
2012-06-26,12.118,12.123,12.014,12.094,114990,0
2012-06-27,12.054,12.19,12.054,12.175,77676,0
2012-06-28,12.184,12.248,12.175,12.248,85584,0
2012-06-29,12.226,12.296,12.211,12.28,92269,0
2012-07-02,12.308,12.397,12.296,12.389,79275,0
2012-07-03,12.348,12.459,12.348,12.424,36604,0
2012-07-05,12.416,12.446,12.39,12.398,59981,0
2012-07-06,12.377,12.476,12.377,12.468,75624,0
2012-07-09,12.431,12.572,12.431,12.563,72746,0
2012-07-10,12.549,12.621,12.519,12.519,148835,0
2012-07-11,12.488,12.549,12.446,12.446,75147,0
2012-07-12,12.341,12.476,12.341,12.398,147062,0
2012-07-13,12.476,12.519,12.431,12.488,67146,0
2012-07-16,12.485,12.563,12.461,12.527,70442,0
2012-07-17,12.549,12.58,12.535,12.543,59999,0
2012-07-18,12.527,12.641,12.527,12.635,85784,0
2012-07-19,12.663,12.663,12.535,12.597,138871,0
2012-07-20,12.621,12.671,12.563,12.65,66812,0
2012-07-23,12.671,12.716,12.65,12.695,60454,0
2012-07-24,12.716,12.752,12.656,12.716,115363,0
2012-07-25,12.709,12.79,12.709,12.775,64520,0
2012-07-26,12.752,12.829,12.752,12.806,54458,0
2012-07-27,12.784,12.886,12.722,12.752,121937,0
2012-07-30,12.709,12.876,12.709,12.821,123811,0
2012-07-31,12.911,12.951,12.845,12.928,126657,0
2012-08-01,12.972,12.972,12.762,12.762,85785,0
2012-08-02,12.806,12.886,12.768,12.845,102011,0
2012-08-03,12.869,12.958,12.813,12.951,75855,0
2012-08-06,12.935,12.942,12.876,12.928,62109,0
2012-08-07,12.876,12.928,12.73,12.747,131087,0
2012-08-08,12.73,12.784,12.588,12.588,145135,0
2012-08-09,12.677,12.677,12.572,12.572,64154,0
2012-08-10,12.535,12.784,12.535,12.635,201530,0
2012-08-13,12.651,12.763,12.564,12.629,194839,0
2012-08-14,12.622,12.763,12.573,12.731,126158,0
2012-08-15,12.785,12.87,12.748,12.87,146688,0
2012-08-16,12.808,12.968,12.808,12.938,124283,0
2012-08-17,12.938,12.982,12.931,12.959,71487,0
2012-08-20,12.931,12.974,12.8,12.905,149067,0
2012-08-21,12.982,12.982,12.678,12.717,134087,0
2012-08-22,12.664,12.717,12.364,12.496,197397,0
2012-08-23,12.407,12.598,12.407,12.431,136803,0
2012-08-24,12.439,12.52,12.416,12.477,67043,0
2012-08-27,12.485,12.607,12.485,12.581,60527,0
2012-08-28,12.642,12.717,12.559,12.711,108300,0
2012-08-29,12.696,12.816,12.696,12.816,63522,0
2012-08-30,12.769,12.862,12.739,12.862,77945,0
2012-08-31,12.905,12.931,12.831,12.897,48671,0
2012-09-04,12.914,12.914,12.724,12.808,139350,0
2012-09-05,12.785,12.879,12.785,12.823,62918,0
2012-09-06,12.897,12.914,12.748,12.855,84719,0
2012-09-07,12.885,12.885,12.816,12.831,105207,0
2012-09-10,12.889,12.914,12.763,12.769,112595,0
2012-09-11,12.791,12.855,12.755,12.846,114018,0
2012-09-12,12.961,12.961,12.832,12.881,96995,0
2012-09-13,12.891,12.977,12.864,12.961,101564,0
2012-09-14,12.923,13.115,12.923,13.081,176436,0
2012-09-17,13.051,13.108,13.015,13.022,172497,0
2012-09-18,13.042,13.081,12.885,12.923,174932,0
2012-09-19,12.899,13.022,12.899,12.899,102219,0
2012-09-20,12.961,13.051,12.907,12.923,201905,0
2012-09-21,13,13.073,12.977,13.073,93348,0
2012-09-24,13.09,13.15,13.081,13.108,169355,0
2012-09-25,13.108,13.143,13.081,13.122,121882,0
2012-09-26,13.09,13.226,13.09,13.199,88233,0
2012-09-27,13.19,13.199,13.15,13.19,59227,0
2012-09-28,13.199,13.318,13.182,13.312,94806,0
2012-10-01,13.356,13.384,13.289,13.333,115736,0
2012-10-02,13.379,13.391,13.212,13.28,174166,0
2012-10-03,13.233,13.364,13.219,13.34,98827,0
2012-10-04,13.312,13.333,13.24,13.28,87224,0
2012-10-05,13.312,13.391,13.28,13.384,36529,0
2012-10-08,13.318,13.371,13.272,13.28,95353,0
2012-10-09,13.24,13.312,13.15,13.15,83796,0
2012-10-10,13.122,13.122,12.977,13.015,110170,0
2012-10-11,13.001,13.065,12.962,12.962,155449,0
2012-10-12,12.955,13.053,12.916,12.955,110150,0
2012-10-15,12.992,12.992,12.924,12.969,82720,0
2012-10-16,12.962,13.044,12.934,12.94,211168,0
2012-10-17,12.955,13.109,12.955,13.065,148552,0
2012-10-18,13.101,13.152,13.065,13.152,96097,0
2012-10-19,13.075,13.215,13.075,13.201,147890,0
2012-10-22,13.242,13.242,13.109,13.215,114057,0
2012-10-23,13.22,13.242,13.177,13.235,56249,0
2012-10-24,13.229,13.336,13.22,13.266,93649,0
2012-10-25,13.299,13.336,13.282,13.322,48205,0
2012-10-26,13.336,13.367,13.291,13.351,69904,0
2012-10-31,13.336,13.351,13.282,13.336,104243,0
2012-11-01,13.374,13.374,13.201,13.275,127966,0
2012-11-02,13.201,13.314,13.101,13.101,79824,0
2012-11-05,13.059,13.129,13.009,13.044,122879,0
2012-11-06,13.009,13.123,12.992,13.092,139031,0
2012-11-07,13.053,13.299,13.053,13.299,174298,0
2012-11-08,13.22,13.409,13.22,13.394,94688,0
2012-11-09,13.299,13.534,13.299,13.513,124218,0
2012-11-12,13.49,13.598,13.45,13.551,123184,0
2012-11-13,13.451,13.506,13.367,13.425,169899,0
2012-11-14,13.351,13.394,13.249,13.291,112551,0
2012-11-15,13.214,13.283,13.022,13.201,187434,0
2012-11-16,13.235,13.451,13.229,13.416,127175,0
2012-11-19,13.506,13.572,13.451,13.528,138389,0
2012-11-20,13.536,13.65,13.451,13.593,117822,0
2012-11-21,13.64,13.679,13.528,13.544,186074,0
2012-11-23,13.58,13.58,13.514,13.552,38995,0
2012-11-26,13.572,13.572,13.381,13.457,144123,0
2012-11-27,13.434,13.491,13.425,13.475,159756,0
2012-11-28,13.523,13.528,13.457,13.475,117440,0
2012-11-29,13.544,13.608,13.514,13.552,110111,0
2012-11-30,13.552,13.623,13.552,13.623,61231,0
2012-12-03,13.514,13.58,13.442,13.475,172282,0
2012-12-04,13.506,13.506,13.416,13.465,122899,0
2012-12-05,13.499,13.56,13.434,13.544,137847,0
2012-12-06,13.514,13.631,13.491,13.617,150852,0
2012-12-07,13.572,13.593,13.416,13.434,135102,0
2012-12-10,13.465,13.484,13.299,13.329,100917,0
2012-12-11,13.299,13.425,13.275,13.308,177535,0
2012-12-12,13.123,13.275,13.109,13.235,227162,0
2012-12-13,13.205,13.266,13.035,13.109,194794,0
2012-12-14,13.052,13.116,12.855,12.898,332652,0
2012-12-17,12.855,12.863,12.516,12.562,383412,0
2012-12-18,12.577,12.627,12.366,12.539,297130,0
2012-12-19,12.619,12.685,12.547,12.663,363246,0
2012-12-20,12.663,12.791,12.663,12.776,266631,0
2012-12-21,12.747,13.064,12.701,12.984,211260,0
2012-12-24,13.035,13.191,12.976,13.116,124194,0
2012-12-26,12.984,13.074,12.785,12.791,165196,0
2012-12-27,12.84,12.84,12.603,12.701,188968,0
2012-12-28,12.716,12.822,12.655,12.709,124015,0
2012-12-31,12.8,12.8,12.655,12.722,167924,0
2013-01-02,12.87,13.184,12.815,13.158,128534,0
2013-01-03,13.201,13.329,13.168,13.249,137299,0
2013-01-04,13.291,13.465,13.214,13.322,140455,0
2013-01-07,13.308,13.528,13.275,13.528,135024,0
2013-01-08,13.451,13.608,13.388,13.58,121439,0
2013-01-09,13.656,13.656,13.506,13.514,178471,0
2013-01-10,13.425,13.484,13.374,13.374,168840,0
2013-01-11,13.388,13.477,13.322,13.368,128485,0
2013-01-14,13.435,13.458,13.243,13.345,109518,0
2013-01-15,13.292,13.388,13.215,13.25,73034,0
2013-01-16,13.229,13.36,13.109,13.33,183205,0
2013-01-17,13.3,13.403,13.3,13.33,130227,0
2013-01-18,13.3,13.396,13.283,13.396,64526,0
2013-01-22,13.435,13.435,13.345,13.411,98232,0
2013-01-23,13.458,13.501,13.418,13.501,79403,0
2013-01-24,13.458,13.508,13.388,13.427,79681,0
2013-01-25,13.411,13.458,13.283,13.375,118268,0
2013-01-28,13.33,13.368,13.137,13.176,103472,0
2013-01-29,13.151,13.257,12.976,13.058,163128,0
2013-01-30,13.035,13.1,12.983,13.008,107954,0
2013-01-31,12.976,13.058,12.946,12.976,115099,0
2013-02-01,13.015,13.091,12.976,12.983,79112,0
2013-02-04,12.983,13.027,12.938,13.015,114975,0
2013-02-05,12.983,13.052,12.969,13,95977,0
2013-02-06,13.015,13.058,12.976,13.008,118067,0
2013-02-07,13.008,13.082,12.969,13.082,90275,0
2013-02-08,13.082,13.109,12.99,13.042,73896,0
2013-02-11,13.015,13.035,12.969,13,91189,0
2013-02-12,13.042,13.042,12.946,12.96,65001,0
2013-02-13,12.947,12.947,12.729,12.752,648005,0
2013-02-14,12.714,12.775,12.591,12.729,362279,0
2013-02-15,12.736,12.736,12.536,12.639,272877,0
2013-02-19,12.639,12.707,12.56,12.624,212128,0
2013-02-20,12.631,12.646,12.566,12.631,221973,0
2013-02-21,12.618,12.692,12.609,12.624,136530,0
2013-02-22,12.639,12.661,12.566,12.624,142721,0
2013-02-25,12.618,12.631,12.468,12.489,270123,0
2013-02-26,12.489,12.52,12.383,12.396,323148,0
2013-02-27,12.437,12.485,12.345,12.369,345107,0
2013-02-28,12.389,12.396,12.312,12.396,367643,0
2013-03-01,12.338,12.545,12.338,12.446,296480,0
2013-03-04,12.454,12.551,12.43,12.514,232333,0
2013-03-05,12.527,12.56,12.496,12.514,204910,0
2013-03-06,12.566,12.609,12.496,12.6,191496,0
2013-03-07,12.56,12.56,12.437,12.468,297978,0
2013-03-08,12.424,12.496,12.405,12.405,235762,0
2013-03-11,12.424,12.446,12.305,12.312,265374,0
2013-03-12,12.33,12.353,12.184,12.22,305545,0
2013-03-13,12.267,12.267,12.052,12.108,289159,0
2013-03-14,12.091,12.108,11.897,11.967,562023,0
2013-03-15,11.904,11.981,11.763,11.834,468774,0
2013-03-18,11.787,12.122,11.727,12.083,221202,0
2013-03-19,12.108,12.168,11.967,12.009,242139,0
2013-03-20,12.027,12.355,12.027,12.306,256368,0
2013-03-21,12.284,12.355,12.176,12.267,160872,0
2013-03-22,12.229,12.284,12.214,12.267,87245,0
2013-03-25,12.301,12.301,12.15,12.221,130269,0
2013-03-26,12.191,12.284,12.159,12.237,70038,0
2013-03-27,12.205,12.347,12.205,12.306,98193,0
2013-03-28,12.322,12.364,12.293,12.339,87613,0
2013-04-01,12.322,12.371,12.244,12.252,155229,0
2013-04-02,12.229,12.332,12.15,12.159,252547,0
2013-04-03,12.059,12.221,12.009,12.15,272323,0
2013-04-04,12.191,12.252,12.159,12.252,112837,0
2013-04-05,12.276,12.376,12.276,12.347,89814,0
2013-04-08,12.376,12.39,12.306,12.355,105055,0
2013-04-09,12.376,12.376,12.284,12.347,150477,0
2013-04-10,12.322,12.479,12.293,12.44,222671,0
2013-04-11,12.464,12.48,12.391,12.44,63714,0
2013-04-12,12.44,12.5,12.432,12.44,65794,0
2013-04-15,12.432,12.48,12.386,12.472,127235,0
2013-04-16,12.456,12.588,12.427,12.571,158442,0
2013-04-17,12.563,12.597,12.409,12.48,133942,0
2013-04-18,12.456,12.491,12.409,12.456,93766,0
2013-04-19,12.472,12.491,12.386,12.449,98624,0
2013-04-22,12.432,12.509,12.409,12.409,71804,0
2013-04-23,12.472,12.556,12.464,12.516,122197,0
2013-04-24,12.563,12.563,12.418,12.532,119141,0
2013-04-25,12.5,12.525,12.44,12.5,126034,0
2013-04-26,12.509,12.532,12.48,12.532,74131,0
2013-04-29,12.525,12.597,12.5,12.588,80447,0
2013-04-30,12.532,12.606,12.532,12.548,103704,0
2013-05-01,12.548,12.58,12.509,12.541,126144,0
2013-05-02,12.532,12.597,12.525,12.556,112126,0
2013-05-03,12.548,12.588,12.509,12.556,60886,0
2013-05-06,12.525,12.571,12.472,12.48,100434,0
2013-05-07,12.472,12.615,12.472,12.615,110761,0
2013-05-08,12.541,12.597,12.509,12.556,114882,0
2013-05-09,12.556,12.563,12.472,12.532,103442,0
2013-05-10,12.491,12.571,12.487,12.556,113301,0
2013-05-13,12.608,12.608,12.409,12.473,106151,0
2013-05-14,12.449,12.542,12.419,12.518,132278,0
2013-05-15,12.473,12.526,12.372,12.487,127201,0
2013-05-16,12.433,12.492,12.333,12.372,96348,0
2013-05-17,12.409,12.409,12.302,12.349,85625,0
2013-05-20,12.293,12.377,12.293,12.306,82701,0
2013-05-21,12.284,12.323,12.267,12.315,90850,0
2013-05-22,12.293,12.349,12.261,12.293,100653,0
2013-05-23,12.267,12.315,12.229,12.315,141003,0
2013-05-24,12.349,12.349,12.261,12.306,113749,0
2013-05-28,12.349,12.356,12.135,12.135,155881,0
2013-05-29,12.145,12.145,11.838,11.918,267486,0
2013-05-30,11.935,12.002,11.855,11.902,180422,0
2013-05-31,11.947,11.947,11.733,11.786,239546,0
2013-06-03,11.82,11.82,11.566,11.582,381282,0
2013-06-04,11.582,11.765,11.503,11.586,251818,0
2013-06-05,11.628,11.869,11.628,11.816,178736,0
2013-06-06,11.877,12.034,11.816,11.978,244181,0
2013-06-07,11.956,11.978,11.864,11.91,223276,0
2013-06-10,11.947,11.947,11.73,11.761,204237,0
2013-06-11,11.69,11.716,11.573,11.681,211358,0
2013-06-12,11.629,11.666,11.362,11.38,307214,0
2013-06-13,11.38,11.512,11.251,11.504,250115,0
2013-06-14,11.512,11.692,11.479,11.674,233742,0
2013-06-17,11.709,11.761,11.567,11.596,155334,0
2013-06-18,11.613,11.613,11.38,11.455,143523,0
2013-06-19,11.403,11.462,11.32,11.337,156767,0
2013-06-20,11.238,11.243,11.047,11.109,377396,0
2013-06-21,11.052,11.217,11.047,11.184,321872,0
2013-06-24,11.075,11.142,10.859,11.075,422534,0
2013-06-25,11.158,11.256,10.937,11.231,258101,0
2013-06-26,11.312,11.62,11.304,11.557,269247,0
2013-06-27,11.557,11.7,11.549,11.583,145076,0
2013-06-28,11.54,11.596,11.416,11.518,123814,0
2013-07-01,11.596,11.717,11.574,11.604,102676,0
2013-07-02,11.587,11.659,11.495,11.512,104769,0
2013-07-03,11.462,11.462,11.287,11.38,77854,0
2013-07-05,11.287,11.329,11.118,11.158,105758,0
2013-07-08,11.184,11.312,11.142,11.149,91117,0
2013-07-09,11.158,11.19,11.047,11.052,186136,0
2013-07-10,11.009,11.026,10.929,11.026,155229,0
2013-07-11,11.095,11.227,11.068,11.218,139391,0
2013-07-12,11.275,11.282,11.103,11.16,146931,0
2013-07-15,11.103,11.134,11.053,11.06,72566,0
2013-07-16,11.053,11.126,11.003,11.068,134096,0
2013-07-17,11.103,11.275,11.053,11.218,108966,0
2013-07-18,11.282,11.29,11.185,11.218,155874,0
2013-07-19,11.252,11.252,11.076,11.086,165458,0
2013-07-22,11.042,11.068,10.897,10.938,167004,0
2013-07-23,10.962,11.053,10.916,11.003,183955,0
2013-07-24,11.034,11.042,10.978,11.01,254553,0
2013-07-25,11.003,11.042,10.938,10.962,150593,0
2013-07-26,10.916,11.086,10.916,11.028,167256,0
2013-07-29,11.06,11.119,11.042,11.119,245859,0
2013-07-30,11.167,11.167,11.042,11.103,68807,0
2013-07-31,11.053,11.06,10.938,10.986,203629,0
2013-08-01,11.053,11.111,10.888,10.888,211802,0
2013-08-02,10.897,10.962,10.897,10.897,113531,0
2013-08-05,10.921,10.955,10.871,10.888,185013,0
2013-08-06,10.859,10.906,10.74,10.781,233855,0
2013-08-07,10.859,10.859,10.708,10.859,170474,0
2013-08-08,10.897,10.897,10.754,10.754,155233,0
2013-08-09,10.781,10.796,10.732,10.746,115948,0
2013-08-12,10.804,10.921,10.781,10.821,223525,0
2013-08-13,10.805,10.846,10.755,10.755,142629,0
2013-08-14,10.797,10.851,10.755,10.831,159460,0
2013-08-15,10.772,10.772,10.7,10.724,156185,0
2013-08-16,10.677,10.732,10.606,10.658,171219,0
2013-08-19,10.658,10.846,10.658,10.823,202672,0
2013-08-20,10.823,11.044,10.805,11.044,118846,0
2013-08-21,11.021,11.08,10.964,11.036,141580,0
2013-08-22,10.981,11.196,10.957,11.187,151287,0
2013-08-23,11.154,11.241,10.998,11.145,148712,0
2013-08-26,11.129,11.163,10.998,11.044,106219,0
2013-08-27,10.971,11.07,10.964,11.006,133290,0
2013-08-28,10.964,11.036,10.957,11.006,101690,0
2013-08-29,10.988,10.988,10.917,10.964,124282,0
2013-08-30,10.971,10.988,10.947,10.971,44327,0
2013-09-03,11.046,11.046,10.874,10.919,94954,0
2013-09-04,10.919,10.974,10.884,10.911,155109,0
2013-09-05,10.942,10.942,10.799,10.805,168590,0
2013-09-06,10.833,10.911,10.799,10.862,144603,0
2013-09-09,10.846,10.931,10.831,10.882,84251,0
2013-09-10,10.892,10.901,10.799,10.825,101894,0
2013-09-11,10.846,10.846,10.716,10.732,90058,0
2013-09-12,10.766,10.868,10.71,10.71,128487,0
2013-09-13,10.757,10.805,10.725,10.748,91641,0
2013-09-16,10.919,10.919,10.79,10.842,164512,0
2013-09-17,10.848,11.039,10.842,11.033,104865,0
2013-09-18,11.058,11.366,10.942,11.349,120507,0
2013-09-19,11.324,11.366,11.266,11.366,183542,0
2013-09-20,11.341,11.43,11.275,11.43,96149,0
2013-09-23,11.413,11.51,11.366,11.447,170440,0
2013-09-24,11.391,11.501,11.331,11.43,119139,0
2013-09-25,11.421,11.516,11.421,11.452,89910,0
2013-09-26,11.468,11.531,11.408,11.46,141034,0
2013-09-27,11.43,11.438,11.356,11.413,55238,0
2013-09-30,11.356,11.413,11.315,11.399,82943,0
2013-10-01,11.349,11.382,11.275,11.299,127832,0
2013-10-02,11.282,11.299,11.167,11.245,133305,0
2013-10-03,11.239,11.239,11.108,11.118,54361,0
2013-10-04,11.118,11.158,11.074,11.118,95232,0
2013-10-07,11.101,11.101,10.991,11.024,72319,0
2013-10-08,11.046,11.046,10.942,10.991,123468,0
2013-10-09,10.942,11.015,10.933,10.974,129406,0
2013-10-10,11.008,11.008,10.901,10.919,140319,0
2013-10-11,10.912,10.976,10.875,10.919,127706,0
2013-10-14,10.919,10.959,10.885,10.927,144631,0
2013-10-15,10.893,10.927,10.854,10.919,105831,0
2013-10-16,10.893,10.959,10.885,10.952,116498,0
2013-10-17,10.976,11.135,10.959,11.119,290615,0
2013-10-18,11.178,11.24,11.135,11.194,201514,0
2013-10-21,11.204,11.23,11.041,11.119,123473,0
2013-10-22,11.161,11.194,11.111,11.178,112306,0
2013-10-23,11.178,11.194,11.086,11.143,169288,0
2013-10-24,11.152,11.249,11.126,11.23,185313,0
2013-10-25,11.212,11.284,11.212,11.261,102612,0
2013-10-28,11.24,11.319,11.24,11.319,89242,0
2013-10-29,11.335,11.335,11.269,11.284,110897,0
2013-10-30,11.328,11.328,11.169,11.23,122078,0
2013-10-31,11.24,11.24,11.103,11.161,136985,0
2013-11-01,11.161,11.161,10.993,11.017,194002,0
2013-11-04,11.047,11.103,11.017,11.086,206345,0
2013-11-05,11.052,11.22,11.047,11.22,178145,0
2013-11-06,11.22,11.24,11.126,11.143,162394,0
2013-11-07,11.119,11.169,11.067,11.103,112778,0
2013-11-08,11.052,11.052,10.912,10.927,199767,0
2013-11-11,10.919,10.927,10.834,10.863,85953,0
2013-11-12,10.863,10.863,10.748,10.791,181510,0
2013-11-13,10.836,10.851,10.776,10.776,163793,0
2013-11-14,10.768,10.827,10.726,10.758,140366,0
2013-11-15,10.749,10.954,10.717,10.915,354393,0
2013-11-18,10.969,10.979,10.915,10.979,136947,0
2013-11-19,10.969,10.986,10.905,10.954,200186,0
2013-11-20,10.921,10.954,10.856,10.87,135155,0
2013-11-21,10.87,10.886,10.726,10.735,194153,0
2013-11-22,10.743,10.801,10.686,10.692,267888,0
2013-11-25,10.717,10.735,10.673,10.701,226188,0
2013-11-26,10.673,10.768,10.673,10.701,250754,0
2013-11-27,10.659,10.735,10.659,10.711,220597,0
2013-11-29,10.692,10.726,10.666,10.711,70724,0
2013-12-02,10.666,10.711,10.659,10.679,202307,0
2013-12-03,10.606,10.743,10.606,10.711,395401,0
2013-12-04,10.673,10.749,10.666,10.749,265916,0
2013-12-05,10.692,10.735,10.606,10.606,414314,0
2013-12-06,10.622,10.679,10.598,10.615,439921,0
2013-12-09,10.606,10.641,10.559,10.606,238624,0
2013-12-10,10.598,10.666,10.574,10.666,482434,0
2013-12-11,10.673,10.786,10.624,10.737,380608,0
2013-12-12,10.761,10.761,10.66,10.751,387529,0
2013-12-13,10.686,10.737,10.686,10.703,250776,0
2013-12-16,10.673,10.745,10.652,10.686,361360,0
2013-12-17,10.673,10.86,10.673,10.831,418403,0
2013-12-18,10.851,11.119,10.851,11.04,579231,0
2013-12-19,10.984,11.103,10.974,11.103,327142,0
2013-12-20,11.076,11.153,11.047,11.047,426098,0
2013-12-23,11.144,11.392,11.136,11.383,631897,0
2013-12-24,11.413,11.448,11.348,11.399,227627,0
2013-12-26,11.453,11.534,11.341,11.356,310040,0
2013-12-27,11.341,11.356,11.231,11.242,306894,0
2013-12-30,11.215,11.413,11.196,11.408,639485,0
2013-12-31,11.288,11.34,11.206,11.322,405501,0
2014-01-02,11.265,11.413,11.256,11.366,192375,0
2014-01-03,11.375,11.47,11.348,11.47,158010,0
2014-01-06,11.479,11.732,11.453,11.691,358159,0
2014-01-07,11.732,11.763,11.618,11.618,167897,0
2014-01-08,11.578,11.618,11.542,11.586,128049,0
2014-01-09,11.591,11.609,11.561,11.609,76702,0
2014-01-10,11.618,11.741,11.618,11.7,135254,0
2014-01-13,11.725,11.772,11.693,11.719,169653,0
2014-01-14,11.71,11.751,11.61,11.626,210709,0
2014-01-15,11.652,11.674,11.602,11.626,137676,0
2014-01-16,11.626,11.666,11.618,11.618,118975,0
2014-01-17,11.634,11.815,11.634,11.764,122119,0
2014-01-21,11.798,11.857,11.764,11.764,140410,0
2014-01-22,11.764,11.82,11.71,11.734,153264,0
2014-01-23,11.719,11.815,11.71,11.751,170621,0
2014-01-24,11.764,11.781,11.626,11.643,211556,0
2014-01-27,11.652,11.674,11.561,11.592,186320,0
2014-01-28,11.586,11.602,11.496,11.542,288690,0
2014-01-29,11.519,11.561,11.479,11.519,174805,0
2014-01-30,11.514,11.643,11.514,11.602,81849,0
2014-01-31,11.602,11.674,11.586,11.652,80672,0
2014-02-03,11.666,11.701,11.61,11.666,207601,0
2014-02-04,11.693,11.693,11.448,11.462,306579,0
2014-02-05,11.43,11.519,11.399,11.44,244644,0
2014-02-06,11.448,11.505,11.44,11.505,95390,0
2014-02-07,11.505,11.602,11.496,11.552,140096,0
2014-02-10,11.602,11.652,11.602,11.643,74168,0
2014-02-11,11.634,11.652,11.61,11.61,67358,0
2014-02-12,11.628,11.645,11.562,11.562,140758,0
2014-02-13,11.535,11.586,11.48,11.571,149878,0
2014-02-14,11.553,11.611,11.535,11.603,83453,0
2014-02-18,11.571,11.636,11.562,11.619,101813,0
2014-02-19,11.611,11.66,11.603,11.619,175849,0
2014-02-20,11.636,11.645,11.603,11.603,51824,0
2014-02-21,11.611,11.668,11.611,11.66,75962,0
2014-02-24,11.653,11.66,11.636,11.636,90993,0
2014-02-25,11.619,11.636,11.603,11.628,80614,0
2014-02-26,11.619,11.66,11.619,11.636,71921,0
2014-02-27,11.645,11.645,11.611,11.645,76883,0
2014-02-28,11.645,11.645,11.611,11.636,62918,0
2014-03-03,11.636,11.676,11.628,11.653,86774,0
2014-03-04,11.653,11.66,11.611,11.628,152870,0
2014-03-05,11.628,11.667,11.593,11.611,82545,0
2014-03-06,11.645,11.653,11.579,11.586,131234,0
2014-03-07,11.527,11.535,11.44,11.497,211200,0
2014-03-10,11.496,11.619,11.496,11.554,137130,0
2014-03-11,11.611,11.611,11.48,11.535,111831,0
2014-03-12,11.534,11.659,11.534,11.653,82108,0
2014-03-13,11.635,11.703,11.619,11.703,112602,0
2014-03-14,11.675,11.703,11.579,11.61,83388,0
2014-03-17,11.659,11.703,11.653,11.703,67474,0
2014-03-18,11.712,11.712,11.659,11.703,94938,0
2014-03-19,11.72,11.735,11.571,11.586,199566,0
2014-03-20,11.571,11.571,11.504,11.534,112043,0
2014-03-21,11.552,11.61,11.534,11.602,59205,0
2014-03-24,11.619,11.619,11.552,11.61,115774,0
2014-03-25,11.619,11.619,11.552,11.571,43215,0
2014-03-26,11.579,11.667,11.579,11.653,95408,0
2014-03-27,11.635,11.727,11.635,11.703,83260,0
2014-03-28,11.703,11.774,11.703,11.753,109305,0
2014-03-31,11.727,11.761,11.72,11.744,60498,0
2014-04-01,11.703,11.744,11.667,11.667,81883,0
2014-04-02,11.659,11.693,11.644,11.659,104783,0
2014-04-03,11.675,11.703,11.653,11.675,62031,0
2014-04-04,11.703,11.72,11.659,11.659,58802,0
2014-04-07,11.675,11.753,11.675,11.727,72103,0
2014-04-08,11.712,11.8,11.703,11.764,71389,0
2014-04-09,11.744,11.761,11.693,11.693,147669,0
2014-04-10,11.72,11.727,11.659,11.693,112965,0
2014-04-11,11.702,11.726,11.682,11.682,41910,0
2014-04-14,11.674,11.752,11.674,11.726,86670,0
2014-04-15,11.692,11.773,11.692,11.726,160882,0
2014-04-16,11.76,11.808,11.752,11.783,85821,0
2014-04-17,11.799,11.832,11.783,11.808,70961,0
2014-04-21,11.783,11.832,11.773,11.799,123212,0
2014-04-22,11.808,11.883,11.808,11.859,102647,0
2014-04-23,11.874,11.949,11.859,11.926,95149,0
2014-04-24,11.9,11.967,11.867,11.949,64023,0
2014-04-25,11.967,12.032,11.967,12.005,80360,0
2014-04-28,12.032,12.057,12.005,12.057,92082,0
2014-04-29,12.032,12.041,11.967,12.005,91198,0
2014-04-30,12.041,12.092,12.032,12.092,97316,0
2014-05-01,12.119,12.175,12.102,12.119,89632,0
2014-05-02,12.124,12.165,12.05,12.11,83736,0
2014-05-05,12.11,12.148,12.083,12.119,66031,0
2014-05-06,12.076,12.165,12.076,12.131,53240,0
2014-05-07,12.131,12.206,12.131,12.191,83840,0
2014-05-08,12.175,12.215,12.156,12.156,65476,0
2014-05-09,12.165,12.175,12.156,12.165,34980,0
2014-05-12,12.175,12.198,12.165,12.175,39081,0
2014-05-13,12.205,12.205,12.123,12.123,63756,0
2014-05-14,12.163,12.163,12.074,12.074,130574,0
2014-05-15,12.139,12.147,12.064,12.064,84020,0
2014-05-16,12.123,12.129,12.074,12.129,132254,0
2014-05-19,12.129,12.163,12.117,12.117,46921,0
2014-05-20,12.147,12.154,12.1,12.129,106120,0
2014-05-21,12.123,12.123,12.082,12.117,52178,0
2014-05-22,12.1,12.154,12.09,12.123,63646,0
2014-05-23,12.129,12.173,12.123,12.163,56225,0
2014-05-27,12.163,12.205,12.154,12.154,70470,0
2014-05-28,12.163,12.299,12.154,12.299,224577,0
2014-05-29,12.305,12.34,12.29,12.322,127235,0
2014-05-30,12.299,12.305,12.239,12.299,83788,0
2014-06-02,12.263,12.313,12.139,12.163,122564,0
2014-06-03,12.163,12.173,12.1,12.1,76991,0
2014-06-04,12.139,12.139,12.02,12.048,95799,0
2014-06-05,12.074,12.139,12.04,12.139,91056,0
2014-06-06,12.198,12.231,12.147,12.163,118623,0
2014-06-09,12.205,12.263,12.183,12.246,104230,0
2014-06-10,12.272,12.272,12.223,12.263,61808,0
2014-06-11,12.205,12.322,12.205,12.305,104314,0
2014-06-12,12.288,12.321,12.262,12.28,47384,0
2014-06-13,12.321,12.321,12.203,12.203,65672,0
2014-06-16,12.213,12.245,12.196,12.203,37291,0
2014-06-17,12.253,12.253,12.114,12.114,70229,0
2014-06-18,12.106,12.146,12.097,12.114,95376,0
2014-06-19,12.152,12.162,12.071,12.097,69734,0
2014-06-20,12.106,12.137,12.097,12.106,52923,0
2014-06-23,12.071,12.12,12.054,12.097,114010,0
2014-06-24,12.097,12.146,12.097,12.146,38246,0
2014-06-25,12.146,12.221,12.146,12.221,62643,0
2014-06-26,12.262,12.28,12.229,12.28,77708,0
2014-06-27,12.288,12.312,12.28,12.288,38880,0
2014-06-30,12.312,12.312,12.245,12.245,25150,0
2014-07-01,12.28,12.297,12.229,12.27,58813,0
2014-07-02,12.237,12.245,12.087,12.114,170484,0
2014-07-03,12.061,12.061,11.81,11.825,396749,0
2014-07-07,11.785,11.962,11.785,11.911,182216,0
2014-07-08,11.97,12.008,11.97,11.986,95896,0
2014-07-09,11.976,11.986,11.929,11.97,79206,0
2014-07-10,12.008,12.017,11.939,11.939,92760,0
2014-07-11,11.946,11.993,11.946,11.961,69064,0
2014-07-14,11.969,11.993,11.884,11.884,167834,0
2014-07-15,11.867,11.918,11.86,11.875,63823,0
2014-07-16,11.884,11.952,11.867,11.952,60533,0
2014-07-17,11.985,12.002,11.946,11.975,74989,0
2014-07-18,11.993,11.993,11.937,11.952,58567,0
2014-07-21,11.975,12.036,11.975,12.007,68481,0
2014-07-22,12.007,12.036,11.969,11.993,90451,0
2014-07-23,11.993,12.061,11.993,12.045,75083,0
2014-07-24,12.053,12.053,11.993,12.045,88891,0
2014-07-25,12.07,12.087,12.061,12.087,31768,0
2014-07-28,12.114,12.114,11.993,11.993,99031,0
2014-07-29,12.045,12.096,12.002,12.002,66354,0
2014-07-30,11.969,12.002,11.91,11.937,118356,0
2014-07-31,11.893,11.927,11.808,11.833,187034,0
2014-08-01,11.799,11.884,11.799,11.867,118240,0
2014-08-04,11.867,11.901,11.799,11.823,139115,0
2014-08-05,11.817,11.851,11.742,11.833,167402,0
2014-08-06,11.823,11.893,11.817,11.851,72490,0
2014-08-07,11.851,11.946,11.842,11.946,149320,0
2014-08-08,11.975,12.002,11.91,11.993,65657,0
2014-08-11,11.985,12.036,11.985,12.026,63371,0
2014-08-12,12.053,12.079,11.969,12.007,119216,0
2014-08-13,12.06,12.095,12.035,12.095,62872,0
2014-08-14,12.086,12.086,12.044,12.053,85130,0
2014-08-15,12.06,12.126,12.06,12.078,47306,0
2014-08-18,12.086,12.136,12.086,12.136,76392,0
2014-08-19,12.145,12.18,12.136,12.151,76110,0
2014-08-20,12.18,12.213,12.151,12.188,80268,0
2014-08-21,12.203,12.221,12.188,12.203,58702,0
2014-08-22,12.18,12.229,12.136,12.221,70652,0
2014-08-25,12.203,12.229,12.161,12.18,67308,0
2014-08-26,12.188,12.245,12.188,12.245,51903,0
2014-08-27,12.229,12.289,12.229,12.245,51798,0
2014-08-28,12.262,12.262,12.237,12.262,32404,0
2014-08-29,12.229,12.305,12.229,12.298,49538,0
2014-09-02,12.28,12.322,12.262,12.305,45230,0
2014-09-03,12.27,12.34,12.27,12.27,97291,0
2014-09-04,12.27,12.367,12.27,12.322,113848,0
2014-09-05,12.298,12.332,12.253,12.262,75072,0
2014-09-08,12.28,12.332,12.27,12.27,43980,0
2014-09-09,12.237,12.28,12.237,12.28,23580,0
2014-09-10,12.262,12.305,12.203,12.305,65496,0
2014-09-11,12.331,12.331,12.278,12.287,43726,0
2014-09-12,12.278,12.278,12.178,12.178,67270,0
2014-09-15,12.195,12.219,12.066,12.066,80426,0
2014-09-16,12.066,12.119,12.041,12.05,80027,0
2014-09-17,12.092,12.149,12.083,12.11,58692,0
2014-09-18,12.119,12.125,12.076,12.11,58390,0
2014-09-19,12.149,12.219,12.102,12.211,85020,0
2014-09-22,12.201,12.243,12.149,12.243,55663,0
2014-09-23,12.236,12.236,12.134,12.186,75188,0
2014-09-24,12.159,12.236,12.159,12.211,69977,0
2014-09-25,12.219,12.312,12.219,12.252,69046,0
2014-09-26,12.287,12.287,12.236,12.278,44675,0
2014-09-29,12.268,12.331,12.268,12.331,47323,0
2014-09-30,12.357,12.357,12.236,12.312,97893,0
2014-10-01,12.331,12.374,12.312,12.331,45180,0
2014-10-02,12.331,12.339,12.278,12.297,48497,0
2014-10-03,12.339,12.339,12.236,12.236,123046,0
2014-10-06,12.252,12.348,12.252,12.348,57054,0
2014-10-07,12.357,12.357,12.321,12.357,75449,0
2014-10-08,12.348,12.374,12.339,12.357,89456,0
2014-10-09,12.382,12.382,12.287,12.304,61474,0
2014-10-10,12.304,12.311,12.25,12.259,112701,0
2014-10-13,12.285,12.321,12.226,12.25,183131,0
2014-10-14,12.266,12.266,12.193,12.25,75465,0
2014-10-15,12.259,12.311,12.226,12.259,221686,0
2014-10-16,12.235,12.366,12.235,12.33,97065,0
2014-10-17,12.356,12.381,12.338,12.338,23826,0
2014-10-20,12.374,12.381,12.338,12.356,55533,0
2014-10-21,12.338,12.374,12.311,12.366,67998,0
2014-10-22,12.366,12.405,12.33,12.356,68518,0
2014-10-23,12.381,12.381,12.347,12.347,49072,0
2014-10-24,12.381,12.389,12.311,12.311,55262,0
2014-10-27,12.338,12.347,12.304,12.347,52596,0
2014-10-28,12.356,12.356,12.295,12.338,98179,0
2014-10-29,12.356,12.425,12.338,12.405,46970,0
2014-10-30,12.425,12.425,12.389,12.395,55758,0
2014-10-31,12.395,12.415,12.366,12.415,51588,0
2014-11-03,12.431,12.449,12.389,12.449,86721,0
2014-11-04,12.44,12.44,12.395,12.44,41684,0
2014-11-05,12.44,12.498,12.44,12.498,70397,0
2014-11-06,12.498,12.507,12.456,12.507,54076,0
2014-11-07,12.524,12.533,12.49,12.498,32731,0
2014-11-10,12.507,12.524,12.483,12.507,40257,0
2014-11-11,12.474,12.507,12.474,12.49,48028,0
2014-11-12,12.523,12.55,12.506,12.542,66948,0
2014-11-13,12.55,12.566,12.516,12.56,39904,0
2014-11-14,12.576,12.576,12.523,12.532,67007,0
2014-11-17,12.516,12.532,12.438,12.454,54568,0
2014-11-18,12.438,12.506,12.438,12.506,54980,0
2014-11-19,12.481,12.516,12.43,12.43,64259,0
2014-11-20,12.43,12.497,12.364,12.372,89570,0
2014-11-21,12.372,12.379,12.292,12.345,118036,0
2014-11-24,12.364,12.364,12.282,12.309,71755,0
2014-11-25,12.292,12.328,12.256,12.292,88913,0
2014-11-26,12.282,12.309,12.273,12.273,47966,0
2014-11-28,12.309,12.309,12.206,12.239,65300,0
2014-12-01,12.282,12.319,12.247,12.247,131390,0
2014-12-02,12.239,12.364,12.232,12.354,85061,0
2014-12-03,12.337,12.413,12.337,12.403,97447,0
2014-12-04,12.393,12.481,12.393,12.43,103489,0
2014-12-05,12.393,12.447,12.354,12.438,129932,0
2014-12-08,12.393,12.43,12.354,12.43,124403,0
2014-12-09,12.393,12.423,12.345,12.372,111778,0
2014-12-10,12.354,12.423,12.354,12.354,125827,0
2014-12-11,12.364,12.389,12.309,12.379,167151,0
2014-12-12,12.364,12.393,12.319,12.393,138414,0
2014-12-15,12.379,12.403,12.372,12.379,119084,0
2014-12-16,12.389,12.43,12.379,12.389,112930,0
2014-12-17,12.372,12.448,12.372,12.403,122431,0
2014-12-18,12.413,12.438,12.403,12.438,110806,0
2014-12-19,12.413,12.448,12.393,12.448,90138,0
2014-12-22,12.423,12.448,12.403,12.413,123556,0
2014-12-23,12.423,12.448,12.364,12.379,96104,0
2014-12-24,12.379,12.455,12.379,12.455,72574,0
2014-12-26,12.43,12.448,12.389,12.389,87304,0
2014-12-29,12.423,12.423,12.354,12.413,133786,0
2014-12-30,12.403,12.43,12.379,12.423,101003,0
2014-12-31,12.43,12.448,12.364,12.43,158228,0
2015-01-02,12.413,12.507,12.393,12.482,119824,0
2015-01-05,12.482,12.604,12.482,12.585,159901,0
2015-01-06,12.594,12.716,12.594,12.672,180643,0
2015-01-07,12.707,12.79,12.699,12.749,80185,0
2015-01-08,12.716,12.758,12.68,12.69,78866,0
2015-01-09,12.69,12.826,12.69,12.8,93200,0
2015-01-12,12.8,12.818,12.765,12.8,71408,0
2015-01-13,12.825,12.834,12.771,12.789,59413,0
2015-01-14,12.844,12.844,12.771,12.781,51631,0
2015-01-15,12.789,12.886,12.789,12.886,73744,0
2015-01-16,12.895,12.913,12.817,12.817,58704,0
2015-01-20,12.854,12.881,12.817,12.817,48372,0
2015-01-21,12.808,12.854,12.749,12.749,71935,0
2015-01-22,12.756,12.771,12.722,12.722,168058,0
2015-01-23,12.722,12.771,12.714,12.714,58156,0
2015-01-26,12.731,12.756,12.705,12.749,55360,0
2015-01-27,12.771,12.834,12.771,12.834,69909,0
2015-01-28,12.854,12.922,12.854,12.886,114435,0
2015-01-29,12.871,12.948,12.871,12.94,52598,0
2015-01-30,12.973,13.024,12.956,13.024,52532,0
2015-02-02,13.024,13.078,13,13.033,63212,0
2015-02-03,12.956,13.041,12.956,12.956,97214,0
2015-02-04,12.973,12.973,12.863,12.956,102055,0
2015-02-05,12.904,12.956,12.871,12.886,78218,0
2015-02-06,12.854,12.886,12.825,12.844,55932,0
2015-02-09,12.817,12.844,12.781,12.789,91770,0
2015-02-10,12.808,12.808,12.749,12.749,73662,0
2015-02-11,12.771,12.78,12.659,12.659,58647,0
2015-02-12,12.659,12.696,12.651,12.651,84049,0
2015-02-13,12.677,12.686,12.659,12.686,59724,0
2015-02-17,12.712,12.712,12.511,12.537,158519,0
2015-02-18,12.492,12.642,12.492,12.589,40123,0
2015-02-19,12.589,12.677,12.527,12.555,121131,0
2015-02-20,12.589,12.668,12.581,12.599,52760,0
2015-02-23,12.659,12.677,12.635,12.659,39497,0
2015-02-24,12.642,12.659,12.609,12.635,165503,0
2015-02-25,12.677,12.696,12.651,12.696,69074,0
2015-02-26,12.712,12.712,12.619,12.635,51548,0
2015-02-27,12.642,12.721,12.642,12.721,41267,0
2015-03-02,12.721,12.747,12.677,12.721,79541,0
2015-03-03,12.686,12.712,12.651,12.659,139339,0
2015-03-04,12.668,12.747,12.668,12.729,33516,0
2015-03-05,12.721,12.78,12.721,12.78,45565,0
2015-03-06,12.721,12.721,12.599,12.609,69896,0
2015-03-09,12.589,12.651,12.589,12.619,55206,0
2015-03-10,12.659,12.659,12.581,12.581,58652,0
2015-03-11,12.605,12.623,12.55,12.56,60096,0
2015-03-12,12.586,12.623,12.576,12.576,44099,0
2015-03-13,12.56,12.655,12.55,12.605,69811,0
2015-03-16,12.615,12.631,12.576,12.586,37363,0
2015-03-17,12.586,12.586,12.472,12.523,72435,0
2015-03-18,12.523,12.674,12.481,12.664,88089,0
2015-03-19,12.692,12.692,12.586,12.631,103857,0
2015-03-20,12.655,12.709,12.655,12.664,49244,0
2015-03-23,12.674,12.718,12.664,12.682,45016,0
2015-03-24,12.674,12.709,12.64,12.7,78381,0
2015-03-25,12.709,12.743,12.664,12.743,101456,0
2015-03-26,12.7,12.751,12.692,12.692,31993,0
2015-03-27,12.692,12.85,12.692,12.84,86836,0
2015-03-30,12.804,12.813,12.768,12.768,38048,0
2015-03-31,12.761,12.859,12.761,12.859,51091,0
2015-04-01,12.859,12.891,12.84,12.85,36102,0
2015-04-02,12.85,12.85,12.768,12.821,61924,0
2015-04-06,12.83,12.877,12.813,12.859,41702,0
2015-04-07,12.794,12.877,12.794,12.85,54944,0
2015-04-08,12.83,12.884,12.804,12.877,52672,0
2015-04-09,12.859,12.859,12.813,12.813,31888,0
2015-04-10,12.813,12.869,12.813,12.821,18169,0
2015-04-13,12.836,12.873,12.809,12.809,46977,0
2015-04-14,12.836,12.915,12.836,12.873,73589,0
2015-04-15,12.882,12.906,12.809,12.836,51765,0
2015-04-16,12.818,12.856,12.799,12.809,33606,0
2015-04-17,12.809,12.836,12.782,12.799,125002,0
2015-04-20,12.818,12.846,12.782,12.79,50889,0
2015-04-21,12.79,12.818,12.756,12.782,54211,0
2015-04-22,12.764,12.809,12.756,12.809,45555,0
2015-04-23,12.79,12.809,12.764,12.79,20700,0
2015-04-24,12.782,12.79,12.748,12.782,34854,0
2015-04-27,12.764,12.772,12.756,12.756,15014,0
2015-04-28,12.738,12.79,12.738,12.782,22408,0
2015-04-29,12.748,12.782,12.721,12.721,63582,0
2015-04-30,12.738,12.748,12.677,12.721,79507,0
2015-05-01,12.721,12.721,12.58,12.599,94751,0
2015-05-04,12.589,12.636,12.554,12.589,102825,0
2015-05-05,12.589,12.599,12.5,12.571,67111,0
2015-05-06,12.536,12.536,12.353,12.394,131106,0
2015-05-07,12.353,12.404,12.327,12.394,89270,0
2015-05-08,12.414,12.491,12.404,12.491,98503,0
2015-05-11,12.458,12.485,12.363,12.371,91338,0
2015-05-12,12.336,12.414,12.272,12.389,125945,0
2015-05-13,12.447,12.454,12.349,12.367,69289,0
2015-05-14,12.384,12.437,12.322,12.42,97590,0
2015-05-15,12.41,12.497,12.41,12.488,112560,0
2015-05-18,12.488,12.488,12.367,12.428,124270,0
2015-05-19,12.375,12.384,12.286,12.313,111176,0
2015-05-20,12.313,12.384,12.304,12.313,92159,0
2015-05-21,12.313,12.358,12.313,12.322,68722,0
2015-05-22,12.304,12.34,12.296,12.322,57512,0
2015-05-26,12.34,12.34,12.259,12.286,92433,0
2015-05-27,12.267,12.322,12.216,12.241,129859,0
2015-05-28,12.233,12.277,12.233,12.241,53778,0
2015-05-29,12.25,12.286,12.233,12.286,58303,0
2015-06-01,12.296,12.322,12.267,12.322,45134,0
2015-06-02,12.304,12.304,12.233,12.296,89485,0
2015-06-03,12.241,12.286,12.171,12.171,122276,0
2015-06-04,12.171,12.233,12.119,12.162,190878,0
2015-06-05,12.119,12.119,12.01,12.076,153971,0
2015-06-08,12.057,12.057,11.975,12.01,224960,0
2015-06-09,11.975,12.002,11.934,11.993,219951,0
2015-06-10,11.975,12.066,11.969,11.969,103714,0
2015-06-11,12.072,12.08,11.965,12.007,169529,0
2015-06-12,11.981,12.143,11.981,12.045,128778,0
2015-06-15,12.072,12.123,12.062,12.072,87542,0
2015-06-16,12.08,12.089,12.036,12.054,296427,0
2015-06-17,12.054,12.099,12.026,12.072,175647,0
2015-06-18,12.054,12.133,12.054,12.117,136892,0
2015-06-19,12.159,12.159,12.123,12.123,73010,0
2015-06-22,12.123,12.168,12.099,12.159,157847,0
2015-06-23,12.117,12.247,12.117,12.196,154205,0
2015-06-24,12.196,12.222,12.178,12.196,101626,0
2015-06-25,12.204,12.222,12.123,12.159,63430,0
2015-06-26,12.107,12.143,12.072,12.133,109288,0
2015-06-29,12.123,12.143,12.054,12.072,75825,0
2015-06-30,12.062,12.117,12.045,12.072,59075,0
2015-07-01,12.099,12.117,12.054,12.107,127312,0
2015-07-02,12.133,12.133,12.08,12.099,49690,0
2015-07-06,12.123,12.196,12.117,12.196,67261,0
2015-07-07,12.214,12.31,12.196,12.204,99826,0
2015-07-08,12.239,12.293,12.23,12.274,79997,0
2015-07-09,12.274,12.274,12.222,12.264,79880,0
2015-07-10,12.239,12.264,12.214,12.264,50923,0
2015-07-13,12.235,12.243,12.199,12.226,57749,0
2015-07-14,12.235,12.243,12.217,12.235,36431,0
2015-07-15,12.235,12.252,12.199,12.235,38587,0
2015-07-16,12.199,12.252,12.199,12.252,63356,0
2015-07-17,12.252,12.252,12.199,12.209,38461,0
2015-07-20,12.209,12.209,12.128,12.128,106751,0
2015-07-21,12.163,12.163,12.119,12.154,54496,0
2015-07-22,12.163,12.217,12.119,12.183,90043,0
2015-07-23,12.163,12.183,12.138,12.183,59431,0
2015-07-24,12.183,12.243,12.183,12.209,44291,0
2015-07-27,12.235,12.28,12.226,12.28,55955,0
2015-07-28,12.27,12.28,12.235,12.28,75015,0
2015-07-29,12.252,12.306,12.252,12.261,38235,0
2015-07-30,12.27,12.27,12.199,12.217,84995,0
2015-07-31,12.226,12.316,12.226,12.316,39023,0
2015-08-03,12.306,12.352,12.261,12.298,87773,0
2015-08-04,12.27,12.335,12.27,12.289,69750,0
2015-08-05,12.27,12.316,12.226,12.252,110902,0
2015-08-06,12.235,12.306,12.235,12.289,49806,0
2015-08-07,12.289,12.362,12.289,12.335,32404,0
2015-08-10,12.343,12.37,12.316,12.352,67394,0
2015-08-11,12.352,12.467,12.352,12.432,72464,0
2015-08-12,12.455,12.516,12.367,12.473,56139,0
2015-08-13,12.437,12.498,12.437,12.473,50110,0
2015-08-14,12.482,12.525,12.455,12.525,65737,0
2015-08-17,12.525,12.562,12.473,12.562,47209,0
2015-08-18,12.544,12.544,12.428,12.447,95199,0
2015-08-19,12.464,12.473,12.428,12.455,32927,0
2015-08-20,12.464,12.489,12.428,12.482,62835,0
2015-08-21,12.455,12.534,12.39,12.525,68638,0
2015-08-24,12.544,12.544,12.275,12.399,105102,0
2015-08-25,12.39,12.409,12.367,12.409,42524,0
2015-08-26,12.348,12.357,12.247,12.33,116629,0
2015-08-27,12.33,12.428,12.238,12.428,89731,0
2015-08-28,12.399,12.399,12.339,12.39,39844,0
2015-08-31,12.428,12.428,12.348,12.399,44420,0
2015-09-01,12.428,12.447,12.348,12.447,58929,0
2015-09-02,12.399,12.409,12.367,12.374,59376,0
2015-09-03,12.399,12.447,12.383,12.39,45200,0
2015-09-04,12.399,12.455,12.399,12.409,43304,0
2015-09-08,12.383,12.464,12.383,12.455,54466,0
2015-09-09,12.447,12.447,12.399,12.409,71653,0
2015-09-10,12.428,12.437,12.374,12.374,51295,0
2015-09-11,12.405,12.405,12.325,12.362,104634,0
2015-09-14,12.379,12.379,12.343,12.343,50207,0
2015-09-15,12.306,12.325,12.252,12.252,30432,0
2015-09-16,12.28,12.343,12.252,12.335,56540,0
2015-09-17,12.362,12.478,12.335,12.469,66300,0
2015-09-18,12.469,12.595,12.433,12.558,51762,0
2015-09-21,12.566,12.566,12.452,12.461,47431,0
2015-09-22,12.494,12.566,12.487,12.53,38656,0
2015-09-23,12.521,12.576,12.494,12.503,29545,0
2015-09-24,12.548,12.558,12.433,12.433,63274,0
2015-09-25,12.452,12.478,12.443,12.461,31324,0
2015-09-28,12.433,12.494,12.415,12.461,117227,0
2015-09-29,12.461,12.521,12.452,12.521,48984,0
2015-09-30,12.521,12.54,12.461,12.53,31992,0
2015-10-01,12.566,12.566,12.469,12.494,66979,0
2015-10-02,12.54,12.548,12.494,12.53,85418,0
2015-10-05,12.548,12.548,12.433,12.469,100389,0
2015-10-06,12.452,12.53,12.452,12.503,56871,0
2015-10-07,12.503,12.53,12.461,12.494,121293,0
2015-10-08,12.469,12.521,12.443,12.503,150955,0
2015-10-09,12.503,12.521,12.452,12.503,157841,0
2015-10-12,12.478,12.54,12.452,12.487,114964,0
2015-10-13,12.49,12.572,12.448,12.526,150685,0
2015-10-14,12.554,12.591,12.518,12.591,87888,0
2015-10-15,12.554,12.572,12.509,12.554,125479,0
2015-10-16,12.572,12.582,12.509,12.582,49751,0
2015-10-19,12.572,12.62,12.536,12.582,81857,0
2015-10-20,12.591,12.591,12.546,12.591,53979,0
2015-10-21,12.611,12.638,12.591,12.591,81587,0
2015-10-22,12.63,12.654,12.601,12.654,107568,0
2015-10-23,12.654,12.682,12.638,12.682,54724,0
2015-10-26,12.692,12.701,12.591,12.62,116855,0
2015-10-27,12.601,12.663,12.563,12.638,87557,0
2015-10-28,12.611,12.682,12.601,12.654,82363,0
2015-10-29,12.62,12.701,12.582,12.701,46983,0
2015-10-30,12.663,12.701,12.63,12.673,77390,0
2015-11-02,12.682,12.692,12.62,12.673,109867,0
2015-11-03,12.63,12.682,12.63,12.663,85012,0
2015-11-04,12.654,12.682,12.601,12.682,68773,0
2015-11-05,12.682,12.71,12.654,12.692,146371,0
2015-11-06,12.62,12.63,12.526,12.526,80925,0
2015-11-09,12.448,12.483,12.367,12.448,85027,0
2015-11-10,12.391,12.474,12.384,12.448,172352,0
2015-11-11,12.428,12.526,12.42,12.526,151789,0
2015-11-12,12.532,12.568,12.495,12.495,67999,0
2015-11-13,12.495,12.56,12.452,12.542,79330,0
2015-11-16,12.542,12.56,12.488,12.55,81641,0
2015-11-17,12.542,12.55,12.461,12.55,87253,0
2015-11-18,12.522,12.568,12.478,12.522,66019,0
2015-11-19,12.514,12.607,12.514,12.568,159544,0
2015-11-20,12.578,12.635,12.542,12.578,89454,0
2015-11-23,12.55,12.588,12.542,12.578,61286,0
2015-11-24,12.56,12.625,12.56,12.56,117280,0
2015-11-25,12.588,12.617,12.568,12.568,64588,0
2015-11-27,12.568,12.617,12.568,12.597,10893,0
2015-11-30,12.626,12.626,12.568,12.617,84393,0
2015-12-01,12.635,12.688,12.607,12.669,60600,0
2015-12-02,12.678,12.715,12.588,12.643,209935,0
2015-12-03,12.617,12.635,12.56,12.607,136199,0
2015-12-04,12.597,12.678,12.578,12.678,141168,0
2015-12-07,12.659,12.732,12.652,12.652,224241,0
2015-12-08,12.643,12.786,12.643,12.786,186243,0
2015-12-09,12.75,12.853,12.678,12.843,331848,0
2015-12-10,12.635,12.635,12.504,12.588,163947,0
2015-12-11,12.597,12.635,12.514,12.578,192111,0
2015-12-14,12.55,12.597,12.495,12.542,472729,0
2015-12-15,12.55,12.588,12.495,12.578,186609,0
2015-12-16,12.532,12.697,12.495,12.678,242837,0
2015-12-17,12.724,12.814,12.715,12.724,190131,0
2015-12-18,12.786,12.823,12.732,12.794,108489,0
2015-12-21,12.768,12.823,12.678,12.724,191345,0
2015-12-22,12.678,12.843,12.678,12.76,206868,0
2015-12-23,12.732,12.823,12.732,12.823,87583,0
2015-12-24,12.823,12.905,12.814,12.871,75232,0
2015-12-28,12.915,12.934,12.874,12.881,79849,0
2015-12-29,12.871,12.887,12.786,12.823,119757,0
2015-12-30,12.843,12.896,12.814,12.881,128197,0
2015-12-31,12.951,12.987,12.871,12.881,66649,0
2016-01-04,12.942,12.987,12.896,12.905,186002,0
2016-01-05,12.951,13.159,12.948,13.098,204755,0
2016-01-06,13.088,13.197,13.059,13.108,138335,0
2016-01-07,13.116,13.251,13.088,13.242,162813,0
2016-01-08,13.178,13.26,13.14,13.242,97746,0
2016-01-11,13.197,13.247,13.131,13.169,128506,0
2016-01-12,13.15,13.187,13.116,13.15,125943,0
2016-01-13,13.184,13.184,13.074,13.074,90377,0
2016-01-14,13.112,13.12,13.02,13.045,145957,0
2016-01-15,13.083,13.145,13.045,13.045,187481,0
2016-01-19,13.064,13.127,13.036,13.045,107561,0
2016-01-20,13.064,13.074,12.919,12.919,117934,0
2016-01-21,12.964,13.052,12.956,12.982,60649,0
2016-01-22,12.982,13.112,12.982,13.103,116112,0
2016-01-25,13.064,13.083,13.01,13.064,65103,0
2016-01-26,13.036,13.103,13.027,13.103,66248,0
2016-01-27,13.112,13.175,13.084,13.093,51760,0
2016-01-28,13.103,13.184,13.074,13.136,89329,0
2016-01-29,13.155,13.247,13.145,13.247,54885,0
2016-02-01,13.275,13.347,13.266,13.293,114232,0
2016-02-02,13.329,13.347,13.256,13.347,212246,0
2016-02-03,13.32,13.411,13.303,13.411,117034,0
2016-02-04,13.411,13.466,13.366,13.466,73968,0
2016-02-05,13.44,13.457,13.411,13.45,93427,0
2016-02-08,13.466,13.466,13.284,13.45,142506,0
2016-02-09,13.374,13.476,13.374,13.476,71747,0
2016-02-10,13.476,13.526,13.45,13.523,91475,0
2016-02-11,13.545,13.545,13.481,13.49,105035,0
2016-02-12,13.535,13.535,13.324,13.324,136315,0
2016-02-16,13.334,13.334,13.233,13.251,83049,0
2016-02-17,13.242,13.315,13.242,13.288,51524,0
2016-02-18,13.251,13.37,13.251,13.37,127175,0
2016-02-19,13.334,13.388,13.315,13.361,65351,0
2016-02-22,13.361,13.361,13.297,13.297,46071,0
2016-02-23,13.004,13.37,13.004,13.342,158277,0
2016-02-24,13.352,13.406,13.315,13.406,91441,0
2016-02-25,13.361,13.435,13.361,13.388,63090,0
2016-02-26,13.388,13.397,13.307,13.334,96129,0
2016-02-29,13.37,13.415,13.358,13.37,51850,0
2016-03-01,13.406,13.445,13.378,13.388,74470,0
2016-03-02,13.342,13.352,13.178,13.206,267740,0
2016-03-03,13.251,13.342,13.206,13.342,161916,0
2016-03-04,13.307,13.388,13.307,13.324,78043,0
2016-03-07,13.352,13.378,13.324,13.378,61273,0
2016-03-08,13.396,13.425,13.378,13.415,47356,0
2016-03-09,13.406,13.435,13.396,13.425,58280,0
2016-03-10,13.435,13.49,13.396,13.454,108095,0
2016-03-11,13.491,13.491,13.396,13.396,93617,0
2016-03-14,13.406,13.445,13.396,13.435,66933,0
2016-03-15,13.462,13.462,13.307,13.307,47547,0
2016-03-16,13.324,13.425,13.315,13.396,87750,0
2016-03-17,13.425,13.445,13.388,13.425,43092,0
2016-03-18,13.406,13.482,13.406,13.415,46080,0
2016-03-21,13.406,13.462,13.406,13.435,52190,0
2016-03-22,13.462,13.51,13.445,13.51,50670,0
2016-03-23,13.51,13.565,13.503,13.546,106528,0
2016-03-24,13.501,13.609,13.501,13.609,106184,0
2016-03-28,13.591,13.617,13.51,13.555,88718,0
2016-03-29,13.555,13.617,13.555,13.555,69725,0
2016-03-30,13.565,13.565,13.472,13.482,149415,0
2016-03-31,13.546,13.574,13.491,13.501,116540,0
2016-04-01,13.528,13.574,13.52,13.536,48465,0
2016-04-04,13.528,13.584,13.528,13.555,61251,0
2016-04-05,13.609,13.673,13.599,13.646,87131,0
2016-04-06,13.663,13.721,13.631,13.683,64477,0
2016-04-07,13.721,13.749,13.693,13.749,94541,0
2016-04-08,13.73,13.794,13.721,13.768,91826,0
2016-04-11,13.778,13.787,13.721,13.778,80672,0
2016-04-12,13.759,13.821,13.739,13.794,93201,0
2016-04-13,13.805,13.822,13.749,13.778,123321,0
2016-04-14,13.73,13.832,13.73,13.787,140166,0
2016-04-15,13.759,13.842,13.759,13.842,37814,0
2016-04-18,13.805,13.867,13.805,13.867,79177,0
2016-04-19,13.842,13.904,13.842,13.885,129226,0
2016-04-20,13.904,13.929,13.814,13.832,161618,0
2016-04-21,13.832,13.876,13.822,13.842,64627,0
2016-04-22,13.86,13.894,13.822,13.894,86367,0
2016-04-25,13.867,13.876,13.73,13.739,115866,0
2016-04-26,13.778,13.787,13.739,13.759,40482,0
2016-04-27,13.822,13.842,13.788,13.842,55187,0
2016-04-28,13.822,13.95,13.822,13.95,90917,0
2016-04-29,13.942,14.046,13.922,14.046,108232,0
2016-05-02,13.989,14.082,13.942,13.96,91734,0
2016-05-03,13.96,14.017,13.852,13.894,162343,0
2016-05-04,13.913,13.942,13.876,13.942,64714,0
2016-05-05,13.922,14.008,13.904,13.913,102996,0
2016-05-06,13.96,14.008,13.913,13.998,74049,0
2016-05-09,13.904,14.431,13.904,14.064,56434,0
2016-05-10,14.017,14.092,13.989,13.998,89353,0
2016-05-11,14.008,14.055,14.008,14.055,99033,0
2016-05-12,14.027,14.118,14.027,14.083,129693,0
2016-05-13,14.083,14.164,14.083,14.093,74610,0
2016-05-16,14.093,14.136,14.046,14.083,72017,0
2016-05-17,14.083,14.155,14.056,14.155,65353,0
2016-05-18,14.136,14.136,13.922,13.922,102379,0
2016-05-19,13.885,13.904,13.777,13.86,287283,0
2016-05-20,13.904,13.932,13.86,13.932,104393,0
2016-05-23,13.96,14.036,13.918,14.036,161817,0
2016-05-24,14.074,14.102,14.017,14.093,162242,0
2016-05-25,14.065,14.065,13.998,14.046,82720,0
2016-05-26,14.074,14.083,13.98,13.98,102068,0
2016-05-27,13.998,14.027,13.922,14.017,60196,0
2016-05-31,13.922,13.998,13.885,13.998,124683,0
2016-06-01,13.989,14.065,13.942,14.017,88804,0
2016-06-02,14.008,14.036,13.97,13.998,217252,0
2016-06-03,14.065,14.093,13.95,13.989,161079,0
2016-06-06,14.027,14.027,13.932,13.942,80668,0
2016-06-07,13.942,13.97,13.922,13.95,197218,0
2016-06-08,13.922,13.975,13.922,13.96,131794,0
2016-06-09,14.017,14.036,13.98,13.989,268581,0
2016-06-10,13.989,14.026,13.96,13.989,193289,0
2016-06-13,14.023,14.052,13.985,13.985,79059,0
2016-06-14,13.985,14.033,13.985,13.994,79679,0
2016-06-15,14.004,14.023,14.004,14.023,65283,0
2016-06-16,14.033,14.098,14.023,14.061,109560,0
2016-06-17,14.071,14.098,14.023,14.098,62282,0
2016-06-20,14.061,14.098,14.042,14.071,92435,0
2016-06-21,14.061,14.116,14.052,14.116,102573,0
2016-06-22,14.108,14.141,14.098,14.116,66896,0
2016-06-23,14.123,14.123,14.061,14.089,69309,0
2016-06-24,14.123,14.16,14.108,14.132,200497,0
2016-06-27,14.141,14.2,14.123,14.179,188470,0
2016-06-28,14.196,14.225,14.188,14.206,131408,0
2016-06-29,14.188,14.236,14.188,14.188,89854,0
2016-06-30,14.226,14.241,14.196,14.196,106209,0
2016-07-01,14.236,14.284,14.196,14.246,75158,0
2016-07-05,14.293,14.293,14.255,14.264,136745,0
2016-07-06,14.323,14.323,14.284,14.284,102310,0
2016-07-07,14.303,14.43,14.293,14.43,287544,0
2016-07-08,14.421,14.477,14.393,14.457,108314,0
2016-07-11,14.506,14.506,14.416,14.421,115622,0
2016-07-12,14.467,14.487,14.322,14.375,252463,0
2016-07-13,14.399,14.427,14.288,14.381,392677,0
2016-07-14,14.355,14.409,14.259,14.288,306857,0
2016-07-15,14.231,14.399,14.231,14.363,140039,0
2016-07-18,14.371,14.427,14.363,14.381,147031,0
2016-07-19,14.399,14.409,14.279,14.308,135392,0
2016-07-20,14.371,14.371,14.333,14.337,48695,0
2016-07-21,14.308,14.371,14.308,14.327,57347,0
2016-07-22,14.327,14.371,14.327,14.337,89699,0
2016-07-25,14.371,14.39,14.301,14.308,69646,0
2016-07-26,14.337,14.346,14.298,14.337,60695,0
2016-07-27,14.337,14.371,14.318,14.346,79487,0
2016-07-28,14.371,14.371,14.337,14.346,50414,0
2016-07-29,14.371,14.417,14.371,14.371,43067,0
2016-08-01,14.417,14.436,14.371,14.436,107938,0
2016-08-02,14.399,14.445,14.346,14.445,95517,0
2016-08-03,14.417,14.56,14.381,14.54,98563,0
2016-08-04,14.522,14.599,14.493,14.531,97769,0
2016-08-05,14.56,14.606,14.54,14.56,97189,0
2016-08-08,14.57,14.61,14.524,14.531,76902,0
2016-08-09,14.58,14.58,14.473,14.493,56328,0
2016-08-10,14.56,14.606,14.502,14.606,183751,0
2016-08-11,14.63,14.63,14.45,14.45,61972,0
2016-08-12,14.468,14.536,14.468,14.507,46316,0
2016-08-15,14.565,14.565,14.45,14.45,100034,0
2016-08-16,14.478,14.526,14.431,14.468,75054,0
2016-08-17,14.497,14.497,14.404,14.44,62471,0
2016-08-18,14.478,14.478,14.404,14.44,90692,0
2016-08-19,14.488,14.488,14.385,14.394,70175,0
2016-08-22,14.458,14.565,14.44,14.526,79916,0
2016-08-23,14.526,14.536,14.478,14.526,59821,0
2016-08-24,14.536,14.536,14.478,14.478,39054,0
2016-08-25,14.497,14.517,14.468,14.517,48328,0
2016-08-26,14.468,14.517,14.422,14.44,60085,0
2016-08-29,14.458,14.526,14.458,14.468,68991,0
2016-08-30,14.468,14.497,14.468,14.468,48306,0
2016-08-31,14.45,14.483,14.394,14.478,66899,0
2016-09-01,14.431,14.488,14.331,14.358,133564,0
2016-09-02,14.394,14.404,14.358,14.385,47947,0
2016-09-06,14.367,14.526,14.367,14.507,83647,0
2016-09-07,14.536,14.536,14.385,14.385,84522,0
2016-09-08,14.431,14.45,14.367,14.367,52145,0
2016-09-09,14.341,14.341,14.131,14.16,146357,0
2016-09-12,14.097,14.168,14.097,14.16,48962,0
2016-09-13,14.201,14.201,14.082,14.136,56316,0
2016-09-14,14.054,14.191,14.054,14.092,109092,0
2016-09-15,14.11,14.118,14.015,14.063,188193,0
2016-09-16,14.145,14.145,14.015,14.044,26659,0
2016-09-19,14.092,14.136,14.054,14.136,73993,0
2016-09-20,14.145,14.145,14.034,14.044,101870,0
2016-09-21,14.092,14.165,14.034,14.165,138096,0
2016-09-22,14.201,14.308,14.201,14.231,81827,0
2016-09-23,14.279,14.279,14.155,14.221,46589,0
2016-09-26,14.259,14.259,14.184,14.241,40825,0
2016-09-27,14.251,14.279,14.211,14.259,68568,0
2016-09-28,14.288,14.372,14.288,14.372,62444,0
2016-09-29,14.382,14.382,14.279,14.279,86175,0
2016-09-30,14.318,14.364,14.241,14.279,75960,0
2016-10-03,14.308,14.308,14.211,14.269,51863,0
2016-10-04,14.259,14.259,14.063,14.101,83582,0
2016-10-05,14.155,14.165,13.987,14.034,84323,0
2016-10-06,14.015,14.126,13.987,14.015,108227,0
2016-10-07,14.082,14.11,14.006,14.034,45547,0
2016-10-10,14.063,14.118,14.025,14.118,65914,0
2016-10-11,14.11,14.11,13.972,14.034,69805,0
2016-10-12,13.972,14.03,13.905,13.905,54699,0
2016-10-13,13.934,14.04,13.746,14.01,243479,0
2016-10-14,13.905,13.962,13.766,13.776,86118,0
2016-10-17,13.766,13.842,13.621,13.746,163699,0
2016-10-18,13.746,13.853,13.615,13.793,100180,0
2016-10-19,13.803,13.924,13.803,13.832,136065,0
2016-10-20,13.895,13.934,13.766,13.803,103129,0
2016-10-21,13.803,13.861,13.803,13.842,59692,0
2016-10-24,13.852,13.877,13.785,13.813,44552,0
2016-10-25,13.832,13.842,13.766,13.832,50024,0
2016-10-26,13.832,13.842,13.775,13.803,82965,0
2016-10-27,13.766,13.785,13.698,13.746,77625,0
2016-10-28,13.746,13.746,13.641,13.651,51829,0
2016-10-31,13.651,13.698,13.628,13.689,68129,0
2016-11-01,13.689,13.689,13.604,13.641,68485,0
2016-11-02,13.726,13.868,13.654,13.803,125044,0
2016-11-03,13.803,13.842,13.747,13.793,73731,0
2016-11-04,13.822,13.868,13.746,13.842,84650,0
2016-11-07,13.803,13.905,13.641,13.905,198874,0
2016-11-08,13.886,13.905,13.813,13.813,93933,0
2016-11-09,13.614,13.717,13.578,13.698,81765,0
2016-11-10,13.59,13.59,13.133,13.314,381094,0
2016-11-11,13.252,13.38,13.173,13.239,171930,0
2016-11-14,13.097,13.117,12.917,13.001,398905,0
2016-11-15,12.973,13.243,12.973,13.163,134368,0
2016-11-16,13.22,13.296,13.163,13.229,93348,0
2016-11-17,13.211,13.277,13.087,13.117,98090,0
2016-11-18,13.143,13.143,13.021,13.077,121423,0
2016-11-21,13.048,13.201,13.048,13.191,90764,0
2016-11-22,13.267,13.267,13.191,13.201,115133,0
2016-11-23,13.087,13.143,13.048,13.107,48785,0
2016-11-25,13.057,13.107,13.021,13.087,29357,0
2016-11-28,13.143,13.171,13.067,13.077,102521,0
2016-11-29,13.021,13.097,12.926,12.954,160589,0
2016-11-30,12.907,13.107,12.869,13.107,430970,0
2016-12-01,13.048,13.201,13.048,13.133,599622,0
2016-12-02,13.163,13.163,13.087,13.153,104332,0
2016-12-05,13.117,13.163,13.038,13.057,196825,0
2016-12-06,13.048,13.201,13.048,13.201,163273,0
2016-12-07,13.211,13.389,13.211,13.371,143230,0
2016-12-08,13.363,13.429,13.256,13.276,201864,0
2016-12-09,13.179,13.242,13.103,13.189,169099,0
2016-12-12,13.13,13.17,13.043,13.16,125811,0
2016-12-13,13.209,13.246,13.16,13.246,403456,0
2016-12-14,13.313,13.313,13.218,13.237,276063,0
2016-12-15,13.209,13.209,13.073,13.14,293070,0
2016-12-16,13.14,13.189,13.103,13.16,164375,0
2016-12-19,13.17,13.227,13.14,13.199,262553,0
2016-12-20,13.218,13.218,13.113,13.189,196844,0
2016-12-21,13.199,13.209,13.15,13.189,184330,0
2016-12-22,13.13,13.227,13.13,13.179,143339,0
2016-12-23,13.189,13.218,13.16,13.199,131914,0
2016-12-27,13.218,13.237,13.15,13.189,263698,0
2016-12-28,13.17,13.266,13.14,13.256,274669,0
2016-12-29,13.285,13.298,13.246,13.285,319871,0
2016-12-30,13.285,13.363,13.276,13.285,213814,0
2017-01-03,13.256,13.333,13.223,13.313,99448,0
2017-01-04,13.39,13.478,13.371,13.478,72935,0
2017-01-05,13.498,13.565,13.458,13.478,82352,0
2017-01-06,13.478,13.478,13.38,13.39,80948,0
2017-01-09,13.429,13.488,13.41,13.478,56141,0
2017-01-10,13.468,13.492,13.439,13.458,69537,0
2017-01-11,13.494,13.513,13.405,13.474,44944,0
2017-01-12,13.494,13.599,13.494,13.59,151811,0
2017-01-13,13.59,13.59,13.494,13.571,158623,0
2017-01-17,13.581,13.609,13.444,13.561,326075,0
2017-01-18,13.531,13.561,13.513,13.523,36908,0
2017-01-19,13.504,13.504,13.424,13.424,72806,0
2017-01-20,13.444,13.444,13.358,13.424,44625,0
2017-01-23,13.405,13.474,13.395,13.454,78267,0
2017-01-24,13.424,13.464,13.395,13.414,70179,0
2017-01-25,13.368,13.434,13.368,13.434,167042,0
2017-01-26,13.434,13.434,13.393,13.434,111389,0
2017-01-27,13.414,13.484,13.414,13.484,72316,0
2017-01-30,13.504,13.504,13.444,13.494,89968,0
2017-01-31,13.513,13.561,13.504,13.551,82055,0
2017-02-01,13.513,13.646,13.494,13.636,177986,0
2017-02-02,13.626,13.646,13.609,13.636,69168,0
2017-02-03,13.665,13.665,13.599,13.626,66043,0
2017-02-06,13.626,13.665,13.617,13.665,57423,0
2017-02-07,13.646,13.66,13.636,13.636,42684,0
2017-02-08,13.655,13.715,13.513,13.531,431493,0
2017-02-09,13.523,13.523,13.368,13.494,425625,0
2017-02-10,13.484,13.523,13.464,13.523,110138,0
2017-02-13,13.537,13.537,13.489,13.508,70489,0
2017-02-14,13.528,13.537,13.41,13.449,171430,0
2017-02-15,13.39,13.439,13.363,13.41,261428,0
2017-02-16,13.38,13.429,13.353,13.429,91601,0
2017-02-17,13.489,13.489,13.41,13.449,52204,0
2017-02-21,13.429,13.489,13.422,13.489,63690,0
2017-02-22,13.469,13.489,13.429,13.469,59871,0
2017-02-23,13.499,13.537,13.489,13.537,37951,0
2017-02-24,13.537,13.587,13.537,13.587,75093,0
2017-02-27,13.587,13.605,13.499,13.528,111677,0
2017-02-28,13.528,13.547,13.528,13.547,58072,0
2017-03-01,13.479,13.489,13.439,13.469,91797,0
2017-03-02,13.41,13.469,13.41,13.459,68510,0
2017-03-03,13.429,13.469,13.39,13.39,40696,0
2017-03-06,13.41,13.429,13.323,13.323,129749,0
2017-03-07,13.305,13.363,13.295,13.313,97042,0
2017-03-08,13.295,13.323,13.25,13.265,239646,0
2017-03-09,13.245,13.255,13.138,13.178,166168,0
2017-03-10,13.158,13.201,13.138,13.178,99277,0
2017-03-13,13.203,13.203,13.133,13.153,43699,0
2017-03-14,13.133,13.183,13.133,13.183,67120,0
2017-03-15,13.153,13.281,13.106,13.261,132739,0
2017-03-16,13.271,13.293,13.143,13.281,151465,0
2017-03-17,13.301,13.31,13.246,13.301,80341,0
2017-03-20,13.301,13.376,13.301,13.368,76933,0
2017-03-21,13.349,13.368,13.31,13.339,86681,0
2017-03-22,13.416,13.426,13.339,13.406,181643,0
2017-03-23,13.406,13.446,13.329,13.446,164087,0
2017-03-24,13.446,13.446,13.396,13.416,64265,0
2017-03-27,13.426,13.487,13.386,13.476,126082,0
2017-03-28,13.476,13.496,13.416,13.476,71129,0
2017-03-29,13.466,13.505,13.456,13.496,36733,0
2017-03-30,13.476,13.496,13.436,13.436,57161,0
2017-03-31,13.416,13.496,13.416,13.496,91933,0
2017-04-03,13.466,13.525,13.426,13.426,109087,0
2017-04-04,13.446,13.476,13.446,13.466,73748,0
2017-04-05,13.466,13.505,13.416,13.505,98265,0
2017-04-06,13.476,13.544,13.476,13.544,51162,0
2017-04-07,13.564,13.584,13.505,13.554,97134,0
2017-04-10,13.534,13.639,13.534,13.619,75678,0
2017-04-11,13.665,13.685,13.617,13.675,83154,0
2017-04-12,13.655,13.715,13.635,13.705,149743,0
2017-04-13,13.735,13.755,13.695,13.735,56069,0
2017-04-17,13.725,13.745,13.617,13.665,74458,0
2017-04-18,13.675,13.755,13.675,13.755,53067,0
2017-04-19,13.725,13.775,13.675,13.745,54430,0
2017-04-20,13.705,13.735,13.655,13.735,87120,0
2017-04-21,13.705,13.755,13.685,13.755,71716,0
2017-04-24,13.705,13.708,13.635,13.635,65380,0
2017-04-25,13.597,13.634,13.559,13.588,257933,0
2017-04-26,13.588,13.675,13.579,13.675,92781,0
2017-04-27,13.655,13.695,13.628,13.645,74879,0
2017-04-28,13.635,13.676,13.625,13.655,55887,0
2017-05-01,13.675,13.725,13.645,13.665,70806,0
2017-05-02,13.655,13.685,13.635,13.655,60833,0
2017-05-03,13.655,13.725,13.655,13.695,45095,0
2017-05-04,13.695,13.725,13.645,13.705,90270,0
2017-05-05,13.665,13.72,13.645,13.705,83008,0
2017-05-08,13.675,13.735,13.635,13.645,79580,0
2017-05-09,13.645,13.665,13.597,13.617,72435,0
2017-05-10,13.597,13.645,13.549,13.617,76780,0
2017-05-11,13.612,13.651,13.602,13.641,127931,0
2017-05-12,13.671,13.741,13.661,13.731,107785,0
2017-05-15,13.741,13.79,13.731,13.761,77080,0
2017-05-16,13.771,13.79,13.751,13.751,65057,0
2017-05-17,13.79,13.829,13.771,13.829,90436,0
2017-05-18,13.81,13.819,13.661,13.751,115282,0
2017-05-19,13.751,13.761,13.711,13.761,63720,0
2017-05-22,13.731,13.781,13.731,13.741,39946,0
2017-05-23,13.761,13.79,13.761,13.761,30429,0
2017-05-24,13.81,13.839,13.8,13.819,59053,0
2017-05-25,13.829,13.839,13.761,13.79,62936,0
2017-05-26,13.829,13.839,13.781,13.829,106647,0
2017-05-30,13.839,13.849,13.79,13.79,42695,0
2017-05-31,13.8,13.859,13.79,13.859,38001,0
2017-06-01,13.906,13.936,13.877,13.877,97312,0
2017-06-02,13.926,13.956,13.868,13.916,120383,0
2017-06-05,13.926,13.926,13.839,13.896,55795,0
2017-06-06,13.926,13.946,13.882,13.936,69371,0
2017-06-07,13.896,13.946,13.896,13.936,35874,0
2017-06-08,13.936,13.946,13.906,13.936,51446,0
2017-06-09,13.886,13.926,13.868,13.896,43117,0
2017-06-12,13.877,13.886,13.859,13.868,53087,0
2017-06-13,13.892,13.922,13.854,13.892,45623,0
2017-06-14,13.922,13.952,13.912,13.952,123660,0
2017-06-15,13.942,13.952,13.902,13.952,70950,0
2017-06-16,13.942,13.972,13.892,13.902,243577,0
2017-06-19,13.912,13.962,13.912,13.952,85197,0
2017-06-20,13.932,13.982,13.882,13.922,305616,0
2017-06-21,13.932,13.952,13.892,13.942,48511,0
2017-06-22,13.962,13.962,13.912,13.932,72676,0
2017-06-23,13.952,13.962,13.912,13.912,100861,0
2017-06-26,13.922,13.962,13.922,13.952,44155,0
2017-06-27,13.932,13.937,13.892,13.922,44080,0
2017-06-28,13.922,13.962,13.873,13.942,65004,0
2017-06-29,13.902,13.902,13.814,13.824,160056,0
2017-06-30,13.863,13.863,13.795,13.844,35493,0
2017-07-03,13.882,13.892,13.824,13.863,38424,0
2017-07-05,13.863,13.863,13.666,13.756,226988,0
2017-07-06,13.716,13.726,13.606,13.606,203928,0
2017-07-07,13.636,13.646,13.596,13.636,192958,0
2017-07-10,13.646,13.696,13.616,13.696,199698,0
2017-07-11,13.706,13.766,13.656,13.726,235053,0
2017-07-12,13.746,13.795,13.736,13.776,283974,0
2017-07-13,13.766,13.795,13.716,13.786,110180,0
2017-07-14,13.824,13.864,13.814,13.834,72693,0
2017-07-17,13.854,13.864,13.795,13.824,95166,0
2017-07-18,13.824,13.874,13.824,13.834,107083,0
2017-07-19,13.844,13.923,13.834,13.923,210612,0
2017-07-20,13.913,13.923,13.874,13.893,133104,0
2017-07-21,13.913,13.913,13.883,13.913,63493,0
2017-07-24,13.883,13.913,13.874,13.913,54760,0
2017-07-25,13.903,13.913,13.854,13.883,166004,0
2017-07-26,13.874,13.953,13.874,13.933,121886,0
2017-07-27,13.933,13.973,13.893,13.963,127979,0
2017-07-28,13.923,14.092,13.923,14.043,336930,0
2017-07-31,14.043,14.063,14.023,14.033,81548,0
2017-08-01,14.082,14.092,14.033,14.043,146838,0
2017-08-02,14.063,14.092,14.053,14.092,140194,0
2017-08-03,14.073,14.161,14.073,14.161,158912,0
2017-08-04,14.131,14.141,14.082,14.141,188797,0
2017-08-07,14.141,14.141,14.101,14.131,47337,0
2017-08-08,14.131,14.151,14.033,14.033,112478,0
2017-08-09,14.043,14.082,13.993,14.053,124022,0
2017-08-10,14.043,14.082,13.983,14.073,100523,0
2017-08-11,14.072,14.141,13.932,14.131,56914,0
2017-08-14,14.101,14.131,14.061,14.092,61883,0
2017-08-15,14.032,14.072,13.972,14.032,125191,0
2017-08-16,14.012,14.072,13.992,14.072,114096,0
2017-08-17,14.052,14.062,14.012,14.062,33984,0
2017-08-18,14.032,14.072,14.022,14.072,64471,0
2017-08-21,14.072,14.107,14.061,14.101,50545,0
2017-08-22,14.111,14.131,14.082,14.111,67179,0
2017-08-23,14.111,14.141,14.092,14.141,83358,0
2017-08-24,14.151,14.151,14.101,14.141,65521,0
2017-08-25,14.151,14.18,14.121,14.18,117347,0
2017-08-28,14.141,14.169,14.131,14.161,51778,0
2017-08-29,14.18,14.22,14.161,14.22,142507,0
2017-08-30,14.21,14.215,14.161,14.19,26728,0
2017-08-31,14.19,14.22,14.17,14.21,38053,0
2017-09-01,14.23,14.23,14.17,14.17,98485,0
2017-09-05,14.19,14.21,14.141,14.141,66581,0
2017-09-06,14.19,14.23,14.131,14.18,69256,0
2017-09-07,14.2,14.28,14.2,14.25,195875,0
2017-09-08,14.25,14.3,14.25,14.3,57967,0
2017-09-11,14.31,14.31,14.279,14.31,54636,0
2017-09-12,14.28,14.31,14.27,14.31,87016,0
2017-09-13,14.31,14.31,14.29,14.31,63399,0
2017-09-14,14.34,14.34,14.246,14.26,88669,0
2017-09-15,14.27,14.3,14.25,14.27,80733,0
2017-09-18,14.26,14.34,14.26,14.33,97093,0
2017-09-19,14.33,14.36,14.302,14.36,157229,0
2017-09-20,14.33,14.35,14.267,14.34,72946,0
2017-09-21,14.32,14.34,14.27,14.32,32670,0
2017-09-22,14.32,14.32,14.22,14.22,44969,0
2017-09-25,14.2,14.25,14.2,14.21,51481,0
2017-09-26,14.21,14.271,14.18,14.19,100947,0
2017-09-27,14.16,14.2,14.1,14.18,103020,0
2017-09-28,14.15,14.2,14.13,14.18,60241,0
2017-09-29,14.19,14.21,14.11,14.12,77427,0
2017-10-02,14.12,14.16,14.1,14.1,92396,0
2017-10-03,14.091,14.14,14.091,14.1,77659,0
2017-10-04,14.071,14.17,14.071,14.17,108008,0
2017-10-05,14.19,14.2,14.133,14.2,80041,0
2017-10-06,14.19,14.19,14.091,14.18,54881,0
2017-10-09,14.18,14.205,14.14,14.2,59962,0
2017-10-10,14.22,14.26,14.17,14.19,88054,0
2017-10-11,14.25,14.26,14.18,14.26,96388,0
2017-10-12,14.27,14.27,14.16,14.24,77637,0
2017-10-13,14.24,14.25,14.18,14.22,57719,0
2017-10-16,14.2,14.25,14.18,14.24,60947,0
2017-10-17,14.19,14.3,14.17,14.3,60513,0
2017-10-18,14.26,14.28,14.15,14.28,76879,0
2017-10-19,14.28,14.37,14.26,14.37,82135,0
2017-10-20,14.31,14.31,14.21,14.28,56369,0
2017-10-23,14.28,14.287,14.23,14.23,34448,0
2017-10-24,14.21,14.27,14.21,14.27,47078,0
2017-10-25,14.22,14.22,14.09,14.11,144023,0
2017-10-26,14.13,14.13,13.97,14.03,112274,0
2017-10-27,14.04,14.04,13.96,14,61715,0
2017-10-30,14.059,14.07,14.01,14.01,68754,0
2017-10-31,13.98,14.02,13.98,14.02,96799,0
2017-11-01,14.06,14.06,13.99,14.04,76758,0
2017-11-02,14.07,14.07,13.981,14,52037,0
2017-11-03,14,14.03,13.99,14.03,78953,0
2017-11-06,14.03,14.09,14.02,14.09,43560,0
2017-11-07,14.1,14.1,14.04,14.07,65701,0
2017-11-08,14.07,14.14,14.07,14.1,80956,0
2017-11-09,14.1,14.16,14.07,14.16,47325,0
2017-11-10,14.12,14.12,14.02,14.12,100093,0
