Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4096,9.4188,9.3623,9.4096,66792,0
2005-02-28,9.4228,9.4525,9.3417,9.3623,133740,0
2005-03-01,9.3829,9.4416,9.3417,9.4287,149174,0
2005-03-02,9.4416,9.4416,9.3889,9.4096,93390,0
2005-03-03,9.4228,9.4564,9.4228,9.4564,85591,0
2005-03-04,9.4287,9.4992,9.4287,9.4773,66792,0
2005-03-07,9.4564,9.525,9.4564,9.4773,74892,0
2005-03-08,9.4693,9.512,9.4564,9.4564,71382,0
2005-03-09,9.4188,9.4475,9.3683,9.3889,94615,0
2005-03-10,9.4036,9.4287,9.3094,9.376,154524,0
2005-03-11,9.2649,9.3359,9.2376,9.2524,164770,0
2005-03-14,9.1917,9.1917,9.0557,9.139,244855,0
2005-03-15,9.1092,9.1463,9.1017,9.1284,210925,0
2005-03-16,9.1218,9.1332,9.0596,9.0663,169662,0
2005-03-17,9.0871,9.1332,9.0557,9.1218,72751,0
2005-03-18,9.072,9.1656,9.0186,9.1588,154524,0
2005-03-21,9.1588,9.1714,9.0948,9.0948,208333,0
2005-03-22,9.1218,9.1332,9.0034,9.0414,131440,0
2005-03-23,9.0234,9.0292,8.6936,8.8542,219028,0
2005-03-24,8.8542,8.9228,8.8542,8.8889,70617,0
2005-03-28,8.8832,8.951,8.8201,8.8201,111887,0
2005-03-29,8.8542,8.8652,8.8136,8.8201,157739,0
2005-03-30,8.8201,8.9894,8.8201,8.9836,215827,0
2005-03-31,8.9836,9.0481,8.9836,9.0414,184944,0
2005-04-01,9.0596,9.139,9.0414,9.0871,181735,0
2005-04-04,9.0948,9.1017,9.0557,9.0557,64044,0
2005-04-05,9.0796,9.1017,9.072,9.1017,77498,0
2005-04-06,9.1092,9.2524,9.1017,9.178,175927,0
2005-04-07,9.1656,9.2072,9.1521,9.1588,48297,0
2005-04-08,9.1332,9.1714,9.1332,9.1656,55485,0
2005-04-11,9.1463,9.2176,9.1463,9.1917,29188,0
2005-04-12,9.1656,9.2524,9.1521,9.2524,109904,0
2005-04-13,9.2774,9.2774,9.2176,9.2376,84218,0
2005-04-14,9.1993,9.2305,9.1521,9.1848,102869,0
2005-04-15,9.2176,9.2176,9.1588,9.1656,87581,0
2005-04-18,9.1714,9.2129,9.1656,9.1993,73210,0
2005-04-19,9.1993,9.2718,9.1917,9.2176,101954,0
2005-04-20,9.2129,9.2129,9.178,9.2129,90027,0
2005-04-21,9.2129,9.2236,9.1521,9.1848,74440,0
2005-04-22,9.1714,9.2445,9.1714,9.2072,80244,0
2005-04-25,9.1588,9.2524,9.1588,9.2376,82385,0
2005-04-26,9.2445,9.2445,9.2236,9.2376,33777,0
2005-04-27,9.2236,9.3035,9.2176,9.2839,133588,0
2005-04-28,9.2839,9.3496,9.2718,9.3359,120296,0
2005-04-29,9.2965,9.376,9.2965,9.376,78565,0
2005-05-02,9.3623,9.4287,9.3359,9.3829,108827,0
2005-05-03,9.376,9.4634,9.376,9.3957,150250,0
2005-05-04,9.3889,9.4634,9.3829,9.4634,98736,0
2005-05-05,9.4564,9.4992,9.4525,9.4564,81617,0
2005-05-06,9.4367,9.4416,9.3496,9.376,98588,0
2005-05-09,9.3496,9.4036,9.3417,9.3829,79327,0
2005-05-10,9.3496,9.4773,9.3496,9.4525,145054,0
2005-05-11,9.3623,9.3957,9.3359,9.3829,62818,0
2005-05-12,9.321,9.3623,9.321,9.3359,78100,0
2005-05-13,9.3623,9.3889,9.3555,9.3829,55323,0
2005-05-16,9.3889,9.4228,9.3683,9.4188,97364,0
2005-05-17,9.4096,9.4188,9.3683,9.4036,98736,0
2005-05-18,9.4367,9.4475,9.4036,9.4416,57469,0
2005-05-19,9.4475,9.4693,9.4416,9.4525,95683,0
2005-05-20,9.4475,9.4773,9.4287,9.4525,90946,0
2005-05-23,9.4475,9.4773,9.4416,9.4773,84526,0
2005-05-24,9.4773,9.525,9.4564,9.4932,103017,0
2005-05-25,9.4932,9.525,9.4773,9.4773,74129,0
2005-05-26,9.505,9.54,9.4773,9.54,68626,0
2005-05-27,9.54,9.54,9.4992,9.54,37909,0
2005-05-31,9.54,9.568,9.518,9.568,106223,0
2005-06-01,9.568,9.711,9.554,9.622,125489,0
2005-06-02,9.587,9.628,9.4475,9.607,158346,0
2005-06-03,9.647,9.675,9.593,9.628,111267,0
2005-06-06,9.622,9.697,9.617,9.697,92475,0
2005-06-07,9.73,9.775,9.675,9.751,120443,0
2005-06-08,9.751,9.788,9.744,9.763,88493,0
2005-06-09,9.793,9.793,9.744,9.751,55323,0
2005-06-10,9.682,9.744,9.675,9.682,86666,0
2005-06-13,9.682,9.711,9.635,9.661,105776,0
2005-06-14,9.73,9.744,9.661,9.723,78412,0
2005-06-15,9.768,9.768,9.69,9.716,143674,0
2005-06-16,9.78,9.788,9.723,9.763,89418,0
2005-06-17,9.775,9.78,9.755,9.768,44173,0
2005-06-20,9.775,9.793,9.716,9.755,93390,0
2005-06-21,9.872,9.872,9.751,9.768,79636,0
2005-06-22,9.808,9.818,9.73,9.788,136947,0
2005-06-23,9.775,9.818,9.751,9.775,161864,0
2005-06-24,9.768,9.813,9.744,9.801,119376,0
2005-06-27,9.775,9.818,9.763,9.788,74744,0
2005-06-28,9.768,9.825,9.768,9.793,105920,0
2005-06-29,9.808,9.818,9.775,9.793,62818,0
2005-06-30,9.833,9.839,9.775,9.78,133128,0
2005-07-01,9.78,9.818,9.78,9.793,67716,0
2005-07-05,9.793,9.825,9.78,9.813,75965,0
2005-07-06,9.825,9.865,9.818,9.86,83611,0
2005-07-07,9.86,9.913,9.86,9.913,70158,0
2005-07-08,9.938,10.004,9.899,9.979,172412,0
2005-07-11,9.999,10.004,9.944,10.004,108367,0
2005-07-12,9.999,9.999,9.913,9.913,131756,0
2005-07-13,9.899,9.925,9.877,9.877,65874,0
2005-07-14,9.913,9.913,9.839,9.885,79327,0
2005-07-15,9.847,9.872,9.818,9.818,125027,0
2005-07-18,9.818,9.839,9.675,9.682,304929,0
2005-07-19,9.675,9.723,9.647,9.716,119068,0
2005-07-20,9.705,9.768,9.705,9.768,79177,0
2005-07-21,9.73,9.763,9.711,9.751,89110,0
2005-07-22,9.73,9.755,9.705,9.755,86046,0
2005-07-25,9.755,9.768,9.716,9.738,101954,0
2005-07-26,9.738,9.775,9.723,9.751,130530,0
2005-07-27,9.744,9.818,9.744,9.808,72907,0
2005-07-28,9.825,9.899,9.801,9.899,133128,0
2005-07-29,9.833,9.877,9.813,9.833,83302,0
2005-08-01,9.86,9.872,9.808,9.847,64195,0
2005-08-02,9.86,9.872,9.808,9.847,64348,0
2005-08-03,9.872,9.906,9.86,9.877,79636,0
2005-08-04,9.906,9.965,9.877,9.918,54256,0
2005-08-05,9.865,9.913,9.825,9.865,80399,0
2005-08-08,9.825,9.899,9.825,9.833,84066,0
2005-08-09,9.833,9.86,9.801,9.839,80086,0
2005-08-10,9.833,9.899,9.825,9.877,69396,0
2005-08-11,9.808,9.855,9.775,9.808,86207,0
2005-08-12,9.906,9.95,9.808,9.872,101637,0
2005-08-15,9.872,9.899,9.839,9.894,78100,0
2005-08-16,9.894,9.913,9.847,9.885,89724,0
2005-08-17,9.847,9.906,9.839,9.839,64804,0
2005-08-18,9.865,9.925,9.855,9.885,51509,0
2005-08-19,9.899,9.944,9.865,9.918,80244,0
2005-08-22,9.913,9.991,9.913,9.944,67716,0
2005-08-23,9.944,9.984,9.918,9.95,112345,0
2005-08-24,9.95,9.958,9.918,9.938,69542,0
2005-08-25,9.938,9.972,9.918,9.925,115399,0
2005-08-26,9.918,9.972,9.918,9.958,51665,0
2005-08-29,9.938,9.999,9.931,9.965,77341,0
2005-08-30,9.972,9.999,9.931,9.95,116012,0
2005-08-31,9.944,9.972,9.938,9.944,85751,0
2005-09-01,9.944,10.041,9.931,10.016,143217,0
2005-09-02,10.038,10.054,9.999,10.047,96907,0
2005-09-06,10.054,10.108,10.054,10.074,92778,0
2005-09-07,10.094,10.129,10.067,10.115,130836,0
2005-09-08,10.146,10.197,10.108,10.168,114486,0
2005-09-09,10.129,10.244,10.08,10.146,140776,0
2005-09-12,10.153,10.168,10.08,10.137,59916,0
2005-09-13,10.146,10.251,10.141,10.176,88952,0
2005-09-14,10.129,10.19,10.129,10.16,76268,0
2005-09-15,10.124,10.137,9.984,9.999,151784,0
2005-09-16,9.931,10.101,9.899,9.944,197624,0
2005-09-19,9.984,10.004,9.944,9.958,92932,0
2005-09-20,9.965,9.984,9.925,9.944,98130,0
2005-09-21,9.925,9.958,9.913,9.925,101337,0
2005-09-22,9.918,9.931,9.617,9.675,504398,0
2005-09-23,9.611,9.69,9.3829,9.573,475500,0
2005-09-26,9.518,9.628,9.4853,9.512,357201,0
2005-09-27,9.505,9.512,9.2888,9.321,335656,0
2005-09-28,9.3496,9.4773,9.3359,9.4525,136188,0
2005-09-29,9.518,9.54,9.4525,9.525,149026,0
2005-09-30,9.554,9.554,9.4475,9.4693,172562,0
2005-10-03,9.505,9.512,9.4525,9.505,158195,0
2005-10-04,9.4773,9.4992,9.4525,9.4853,135113,0
2005-10-05,9.4773,9.512,9.4525,9.4773,81779,0
2005-10-06,9.4475,9.4475,9.4096,9.4367,83909,0
2005-10-07,9.4228,9.4693,9.3889,9.4367,137105,0
2005-10-10,9.4228,9.4525,9.3623,9.4096,99201,0
2005-10-11,9.3623,9.4634,9.3623,9.4367,145362,0
2005-10-12,9.4228,9.4475,9.3683,9.3829,120749,0
2005-10-13,9.321,9.3359,9.2176,9.2305,172714,0
2005-10-14,9.2376,9.2718,9.2072,9.2236,170580,0
2005-10-17,9.2236,9.2445,9.1521,9.1521,106076,0
2005-10-18,9.1656,9.1656,8.9968,9.0481,171950,0
2005-10-19,9.0796,9.178,9.0414,9.178,215975,0
2005-10-20,9.1993,9.2176,9.1848,9.2176,92475,0
2005-10-21,9.2524,9.4525,9.2176,9.3417,143217,0
2005-10-24,9.3555,9.4036,9.3417,9.3623,156206,0
2005-10-25,9.4525,9.4525,9.3623,9.3957,119068,0
2005-10-26,9.321,9.3555,9.1714,9.1993,181276,0
2005-10-27,9.1993,9.2649,9.178,9.1848,76425,0
2005-10-28,9.2129,9.2888,9.1993,9.2176,103632,0
2005-10-31,9.2072,9.3094,9.2072,9.2839,66945,0
2005-11-01,9.2839,9.376,9.2839,9.3417,175770,0
2005-11-02,9.376,9.4287,9.321,9.4228,128550,0
2005-11-03,9.4773,9.534,9.4287,9.4475,136803,0
2005-11-04,9.4475,9.4992,9.4475,9.4773,75199,0
2005-11-07,9.4773,9.518,9.4525,9.518,57775,0
2005-11-08,9.518,9.54,9.4992,9.505,78100,0
2005-11-09,9.548,9.593,9.4992,9.548,99352,0
2005-11-10,9.54,9.54,9.3683,9.3889,108979,0
2005-11-11,9.4367,9.4367,9.3623,9.4287,92778,0
2005-11-14,9.4036,9.4036,9.3496,9.3496,113870,0
2005-11-15,9.4036,9.4036,9.3623,9.3683,59003,0
2005-11-16,9.4228,9.4773,9.3957,9.4634,92168,0
2005-11-17,9.561,9.561,9.4634,9.512,100113,0
2005-11-18,9.54,9.607,9.525,9.554,64657,0
2005-11-21,9.4525,9.581,9.4525,9.548,90634,0
2005-11-22,9.548,9.573,9.3829,9.3829,262285,0
2005-11-23,9.3889,9.4475,9.3683,9.4228,173022,0
2005-11-25,9.4475,9.4992,9.4188,9.4416,45400,0
2005-11-28,9.4773,9.534,9.4525,9.518,110505,0
2005-11-29,9.534,9.561,9.512,9.54,114172,0
2005-11-30,9.518,9.617,9.518,9.6,139090,0
2005-12-01,9.587,9.635,9.581,9.6,133588,0
2005-12-02,9.554,9.607,9.518,9.561,86510,0
2005-12-05,9.568,9.587,9.4992,9.581,96755,0
2005-12-06,9.573,9.635,9.54,9.607,90178,0
2005-12-07,9.54,9.611,9.505,9.512,149638,0
2005-12-08,9.593,9.642,9.593,9.593,71229,0
2005-12-09,9.642,9.642,9.505,9.505,173941,0
2005-12-12,9.518,9.593,9.512,9.525,132981,0
2005-12-13,9.4564,9.534,9.4475,9.4992,75048,0
2005-12-14,9.4932,9.54,9.4634,9.518,112651,0
2005-12-15,9.4693,9.54,9.4475,9.4525,111887,0
2005-12-16,9.4525,9.4693,9.4188,9.4475,88493,0
2005-12-19,9.4525,9.54,9.4287,9.505,153765,0
2005-12-20,9.554,9.593,9.505,9.593,91551,0
2005-12-21,9.525,9.611,9.525,9.581,60217,0
2005-12-22,9.587,9.723,9.587,9.682,132981,0
2005-12-23,9.716,9.775,9.675,9.744,60529,0
2005-12-27,9.69,9.751,9.654,9.716,152853,0
2005-12-28,9.723,9.913,9.723,9.872,99962,0
2005-12-29,9.944,9.958,9.877,9.885,106223,0
2005-12-30,9.872,9.944,9.813,9.918,70158,0
2006-01-03,9.894,9.999,9.847,9.906,92778,0
2006-01-04,9.877,10.004,9.877,9.958,150551,0
2006-01-05,9.931,10.03,9.931,9.972,99201,0
2006-01-06,9.872,9.984,9.872,9.965,95222,0
2006-01-09,9.979,10.038,9.95,9.999,67261,0
2006-01-10,9.979,10.024,9.958,9.958,41265,0
2006-01-11,9.958,9.999,9.944,9.984,64657,0
2006-01-12,9.972,10.016,9.95,9.999,76730,0
2006-01-13,9.925,10.012,9.918,10.012,109904,0
2006-01-17,10.012,10.012,9.877,9.899,159111,0
2006-01-18,9.906,9.906,9.813,9.872,89873,0
2006-01-19,9.839,9.865,9.839,9.86,56093,0
2006-01-20,9.865,9.894,9.833,9.865,104088,0
2006-01-23,9.918,9.925,9.865,9.894,94916,0
2006-01-24,9.938,9.938,9.855,9.865,111575,0
2006-01-25,9.918,9.918,9.808,9.833,83457,0
2006-01-26,9.86,9.918,9.86,9.899,70922,0
2006-01-27,9.931,9.972,9.913,9.944,88807,0
2006-01-30,9.991,10.061,9.913,10.03,149482,0
2006-01-31,10.041,10.094,9.931,9.944,120443,0
2006-02-01,9.944,9.984,9.913,9.913,73520,0
2006-02-02,9.95,9.972,9.894,9.913,114940,0
2006-02-03,9.918,9.918,9.813,9.847,61145,0
2006-02-06,9.865,9.899,9.833,9.899,86968,0
2006-02-07,9.899,10.047,9.872,9.95,70617,0
2006-02-08,9.984,10.067,9.944,10.004,100879,0
2006-02-09,10.061,10.074,9.965,10.004,126866,0
2006-02-10,9.938,9.972,9.847,9.913,106682,0
2006-02-13,10.237,10.237,9.855,9.872,108217,0
2006-02-14,9.872,9.872,9.825,9.825,117694,0
2006-02-15,9.872,9.906,9.825,9.872,91099,0
2006-02-16,9.958,9.958,9.906,9.944,65415,0
2006-02-17,9.913,9.979,9.913,9.965,71229,0
2006-02-21,9.95,10.004,9.938,10.004,77037,0
2006-02-22,10.067,10.101,10.012,10.087,74592,0
2006-02-23,10.124,10.129,10.004,10.074,87731,0
2006-02-24,10.115,10.153,10.074,10.153,112651,0
2006-02-27,10.141,10.206,10.108,10.168,84066,0
2006-02-28,10.218,10.251,10.185,10.244,81924,0
2006-03-01,10.244,10.244,10.168,10.19,51355,0
2006-03-02,10.146,10.197,10.038,10.124,104088,0
2006-03-03,10.012,10.08,10.012,10.03,85906,0
2006-03-06,10.03,10.03,9.944,9.979,81464,0
2006-03-07,9.972,9.999,9.906,9.965,102869,0
2006-03-08,9.958,10.087,9.944,10.054,83611,0
2006-03-09,10.012,10.094,9.979,10.094,99499,0
2006-03-10,10.067,10.094,9.999,10.08,96907,0
2006-03-13,10.024,10.101,10.024,10.054,70768,0
2006-03-14,9.958,10.101,9.958,10.101,126249,0
2006-03-15,10.101,10.141,10.016,10.137,98893,0
2006-03-16,10.176,10.212,10.101,10.115,168895,0
2006-03-17,10.067,10.168,10.067,10.094,77949,0
2006-03-20,10.041,10.141,10.041,10.067,141535,0
2006-03-21,10.141,10.141,10.041,10.041,138937,0
2006-03-22,10.004,10.067,10.004,10.038,107914,0
2006-03-23,10.061,10.094,10.03,10.067,125184,0
2006-03-24,10.094,10.094,10.038,10.038,79636,0
2006-03-27,10.038,10.129,10.004,10.004,81316,0
2006-03-28,9.958,10.03,9.885,10.024,133740,0
2006-03-29,10.024,10.101,10.024,10.08,81617,0
2006-03-30,10.087,10.087,10.004,10.012,106846,0
2006-03-31,9.999,10.061,9.999,10.016,44633,0
2006-04-03,10.016,10.054,9.999,10.03,38980,0
2006-04-04,10.012,10.047,10.012,10.024,64503,0
2006-04-05,10.061,10.101,10.03,10.101,70305,0
2006-04-06,10.101,10.108,10.047,10.108,74129,0
2006-04-07,10.074,10.108,10.038,10.038,68935,0
2006-04-10,10.041,10.061,10.012,10.016,68325,0
2006-04-11,10.012,10.067,10.004,10.03,37752,0
2006-04-12,10.038,10.038,9.913,9.965,122435,0
2006-04-13,9.894,9.938,9.877,9.913,78870,0
2006-04-17,9.979,9.979,9.86,9.872,70617,0
2006-04-18,9.906,9.938,9.813,9.872,95836,0
2006-04-19,9.833,9.931,9.818,9.918,60981,0
2006-04-20,9.999,9.999,9.913,9.991,58692,0
2006-04-21,9.972,9.999,9.913,9.931,57005,0
2006-04-24,9.885,9.984,9.885,9.913,57931,0
2006-04-25,9.925,9.944,9.839,9.877,72292,0
2006-04-26,9.877,9.918,9.855,9.872,87731,0
2006-04-27,9.872,9.925,9.865,9.899,73520,0
2006-04-28,9.906,9.938,9.894,9.899,49682,0
2006-05-01,9.885,9.938,9.885,9.894,67716,0
2006-05-02,9.899,9.931,9.865,9.865,62517,0
2006-05-03,9.872,9.913,9.86,9.885,44633,0
2006-05-04,9.899,9.913,9.855,9.86,80244,0
2006-05-05,9.872,9.918,9.872,9.918,52122,0
2006-05-08,9.899,9.918,9.872,9.899,57469,0
2006-05-09,9.906,9.972,9.906,9.931,96142,0
2006-05-10,9.931,9.95,9.894,9.925,73671,0
2006-05-11,9.877,9.894,9.808,9.808,75199,0
2006-05-12,9.825,9.872,9.825,9.839,66334,0
2006-05-15,9.775,9.906,9.775,9.872,89568,0
2006-05-16,9.906,9.95,9.906,9.913,51665,0
2006-05-17,9.958,9.965,9.847,9.847,60529,0
2006-05-18,9.877,9.95,9.872,9.906,48142,0
2006-05-19,9.906,9.938,9.86,9.877,73067,0
2006-05-22,9.906,9.906,9.813,9.825,34693,0
2006-05-23,9.855,9.918,9.818,9.86,79482,0
2006-05-24,9.894,9.899,9.808,9.813,120296,0
2006-05-25,9.833,9.855,9.775,9.839,108367,0
2006-05-26,9.825,9.972,9.793,9.938,152994,0
2006-05-30,9.938,9.938,9.833,9.877,93390,0
2006-05-31,9.825,9.894,9.825,9.872,52122,0
2006-06-01,9.839,9.938,9.808,9.931,71382,0
2006-06-02,9.894,10.101,9.877,10.016,91406,0
2006-06-05,9.95,9.958,9.872,9.877,68325,0
2006-06-06,9.894,9.931,9.839,9.894,104701,0
2006-06-07,9.839,9.938,9.813,9.913,93544,0
2006-06-08,9.965,9.965,9.894,9.965,75512,0
2006-06-09,9.906,9.938,9.872,9.938,66792,0
2006-06-12,9.965,9.965,9.894,9.931,59003,0
2006-06-13,9.913,9.925,9.839,9.855,68477,0
2006-06-14,9.855,9.899,9.847,9.872,49818,0
2006-06-15,9.808,9.906,9.808,9.877,80854,0
2006-06-16,9.839,9.855,9.554,9.611,339013,0
2006-06-19,9.554,9.617,9.548,9.617,303860,0
2006-06-20,9.587,9.611,9.518,9.568,181735,0
2006-06-21,9.4992,9.568,9.4853,9.518,197624,0
2006-06-22,9.4932,9.54,9.3829,9.3889,191818,0
2006-06-23,9.2839,9.4188,9.1463,9.2839,168895,0
2006-06-26,9.2839,9.3555,9.2774,9.321,83909,0
2006-06-27,9.321,9.3417,9.2649,9.328,90946,0
2006-06-28,9.3829,9.3829,9.2888,9.321,173177,0
2006-06-29,9.321,9.3889,9.2839,9.3555,88656,0
2006-06-30,9.3496,9.4475,9.3496,9.4416,133588,0
2006-07-03,9.4416,9.525,9.4416,9.525,35766,0
2006-07-05,9.4773,9.534,9.4416,9.534,62057,0
2006-07-06,9.518,9.617,9.518,9.554,95984,0
2006-07-07,9.617,9.647,9.581,9.635,88040,0
2006-07-10,9.635,9.654,9.611,9.611,68935,0
2006-07-11,9.642,9.675,9.581,9.6,89568,0
2006-07-12,9.647,9.667,9.6,9.635,102558,0
2006-07-13,9.518,9.617,9.4992,9.6,64503,0
2006-07-14,9.581,9.635,9.512,9.587,59610,0
2006-07-17,9.611,9.617,9.54,9.587,51355,0
2006-07-18,9.617,9.617,9.4773,9.4773,70158,0
2006-07-19,9.54,9.581,9.4853,9.548,86510,0
2006-07-20,9.534,9.561,9.505,9.534,74892,0
2006-07-21,9.548,9.617,9.512,9.593,42185,0
2006-07-24,9.642,9.69,9.617,9.654,84675,0
2006-07-25,9.723,9.738,9.642,9.705,66945,0
2006-07-26,9.711,9.768,9.682,9.716,41420,0
2006-07-27,9.763,9.825,9.697,9.808,63587,0
2006-07-28,9.906,9.918,9.793,9.801,133281,0
2006-07-31,9.808,9.833,9.78,9.813,57469,0
2006-08-01,9.839,9.86,9.808,9.839,60375,0
2006-08-02,9.86,9.885,9.808,9.847,58540,0
2006-08-03,9.847,9.877,9.813,9.855,38054,0
2006-08-04,9.906,9.925,9.839,9.865,79482,0
2006-08-07,9.865,9.899,9.839,9.839,86968,0
2006-08-08,9.813,9.913,9.813,9.885,83756,0
2006-08-09,9.906,9.958,9.86,9.925,117844,0
2006-08-10,9.972,9.972,9.865,9.865,85442,0
2006-08-11,9.839,9.925,9.839,9.872,112651,0
2006-08-14,9.808,9.913,9.801,9.885,70768,0
2006-08-15,9.918,9.925,9.855,9.894,79327,0
2006-08-16,9.979,9.979,9.899,9.938,70922,0
2006-08-17,9.972,9.984,9.925,9.944,51968,0
2006-08-18,9.999,10.012,9.944,9.979,73671,0
2006-08-21,9.958,10.038,9.931,9.958,48297,0
2006-08-22,10.004,10.016,9.958,10.004,74129,0
2006-08-23,10.004,10.004,9.944,9.965,49981,0
2006-08-24,9.931,10.012,9.931,9.991,54715,0
2006-08-25,10.016,10.03,9.991,10.012,40196,0
2006-08-28,9.991,10.074,9.991,10.074,76730,0
2006-08-29,10.108,10.108,10.038,10.067,97056,0
2006-08-30,10.146,10.146,10.087,10.129,92622,0
2006-08-31,10.141,10.141,10.067,10.067,107297,0
2006-09-01,10.047,10.129,10.047,10.101,56866,0
2006-09-05,10.087,10.108,10.061,10.061,71838,0
2006-09-06,10.101,10.101,10.038,10.038,72907,0
2006-09-07,10.061,10.101,10.038,10.067,52734,0
2006-09-08,10.115,10.129,10.061,10.101,84375,0
2006-09-11,10.101,10.19,10.094,10.137,92475,0
2006-09-12,10.146,10.19,10.101,10.19,83457,0
2006-09-13,10.176,10.19,10.115,10.16,90335,0
2006-09-14,10.137,10.16,10.047,10.067,101637,0
2006-09-15,10.087,10.168,10.087,10.146,101637,0
2006-09-18,10.108,10.176,10.108,10.153,53345,0
2006-09-19,10.16,10.197,10.141,10.168,84829,0
2006-09-20,10.19,10.212,10.108,10.146,78870,0
2006-09-21,10.115,10.23,10.115,10.206,86046,0
2006-09-22,10.272,10.332,10.218,10.259,51355,0
2006-09-25,10.37,10.37,10.024,10.185,246542,0
2006-09-26,10.218,10.218,10.067,10.108,193810,0
2006-09-27,10.16,10.197,10.124,10.185,116316,0
2006-09-28,10.19,10.19,10.101,10.129,111575,0
2006-09-29,10.137,10.153,10.124,10.146,66488,0
2006-10-02,10.115,10.185,10.115,10.137,106223,0
2006-10-03,10.16,10.206,10.141,10.168,115399,0
2006-10-04,10.197,10.206,10.146,10.168,71687,0
2006-10-05,10.168,10.168,10.129,10.141,66945,0
2006-10-06,10.16,10.185,10.137,10.168,54874,0
2006-10-09,10.23,10.23,10.168,10.197,53954,0
2006-10-10,10.223,10.223,10.137,10.16,58692,0
2006-10-11,10.197,10.201,10.129,10.137,108517,0
2006-10-12,10.129,10.129,10.054,10.101,110808,0
2006-10-13,10.101,10.101,9.991,9.991,142455,0
2006-10-16,10.03,10.038,9.972,9.991,82231,0
2006-10-17,9.991,10.038,9.95,9.95,98736,0
2006-10-18,9.95,10.004,9.931,9.979,116012,0
2006-10-19,9.984,10.087,9.965,10.087,84675,0
2006-10-20,10.074,10.115,10.054,10.108,46927,0
2006-10-23,10.101,10.129,10.08,10.08,51509,0
2006-10-24,10.108,10.168,10.087,10.141,100729,0
2006-10-25,10.223,10.223,10.185,10.197,70768,0
2006-10-26,10.218,10.272,10.218,10.244,71070,0
2006-10-27,10.266,10.303,10.244,10.284,98285,0
2006-10-30,10.326,10.326,10.266,10.297,67864,0
2006-10-31,10.312,10.344,10.292,10.303,79327,0
2006-11-01,10.326,10.37,10.312,10.338,56093,0
2006-11-02,10.365,10.421,10.351,10.357,82231,0
2006-11-03,10.365,10.395,10.344,10.344,74129,0
2006-11-06,10.388,10.41,10.37,10.395,28585,0
2006-11-07,10.448,10.448,10.377,10.415,43255,0
2006-11-08,10.395,10.427,10.395,10.403,46768,0
2006-11-09,10.427,10.448,10.403,10.41,47844,0
2006-11-10,10.395,10.415,10.382,10.41,35156,0
2006-11-13,10.377,10.461,10.377,10.377,63891,0
2006-11-14,10.382,10.448,10.382,10.435,95076,0
2006-11-15,10.448,10.448,10.382,10.427,74744,0
2006-11-16,10.448,10.448,10.357,10.395,83151,0
2006-11-17,10.403,10.403,10.332,10.338,80086,0
2006-11-20,10.338,10.338,10.272,10.303,98130,0
2006-11-21,10.326,10.351,10.266,10.303,96298,0
2006-11-22,10.319,10.351,10.278,10.332,71838,0
2006-11-24,10.332,10.421,10.332,10.395,31487,0
2006-11-27,10.351,10.403,10.351,10.365,91249,0
2006-11-28,10.395,10.427,10.377,10.403,95222,0
2006-11-29,10.415,10.427,10.041,10.054,766369,0
2006-11-30,10.074,10.137,10.024,10.137,348951,0
2006-12-01,10.101,10.212,10.101,10.212,171792,0
2006-12-04,10.16,10.201,10.115,10.153,121516,0
2006-12-05,10.153,10.19,10.129,10.137,93085,0
2006-12-06,10.115,10.153,9.972,10.067,290869,0
2006-12-07,10.094,10.094,9.972,10.004,187241,0
2006-12-08,10.03,10.038,9.999,10.004,69699,0
2006-12-11,10.03,10.087,10.012,10.061,101637,0
2006-12-12,10.041,10.137,10.041,10.108,141535,0
2006-12-13,10.061,10.08,9.925,9.931,174402,0
2006-12-14,9.938,9.972,9.894,9.958,152084,0
2006-12-15,9.965,10.03,9.965,9.984,95836,0
2006-12-18,10.03,10.03,9.984,9.991,62517,0
2006-12-19,10.024,10.054,9.965,9.965,88194,0
2006-12-20,9.999,10.004,9.931,9.931,112037,0
2006-12-21,9.938,9.991,9.913,9.979,92778,0
2006-12-22,9.979,9.999,9.944,9.958,45856,0
2006-12-26,9.972,10.08,9.95,10.08,136034,0
2006-12-27,10.08,10.129,10.08,10.124,55027,0
2006-12-28,10.124,10.129,10.061,10.108,103476,0
2006-12-29,10.067,10.185,10.067,10.146,113870,0
2007-01-03,10.137,10.19,10.094,10.137,97973,0
2007-01-04,10.115,10.185,10.115,10.168,83151,0
2007-01-05,10.168,10.168,10.074,10.153,116930,0
2007-01-08,10.176,10.259,10.137,10.201,163088,0
2007-01-09,10.259,10.259,10.212,10.237,153305,0
2007-01-10,10.259,10.259,10.223,10.259,109585,0
2007-01-11,10.201,10.206,10.108,10.129,110203,0
2007-01-12,10.047,10.206,10.047,10.201,112954,0
2007-01-16,10.201,10.201,10.153,10.16,66643,0
2007-01-17,10.16,10.197,10.146,10.168,70305,0
2007-01-18,10.201,10.218,10.16,10.197,137719,0
2007-01-19,10.201,10.251,10.201,10.251,50289,0
2007-01-22,10.237,10.266,10.218,10.244,52882,0
2007-01-23,10.266,10.266,10.201,10.23,86046,0
2007-01-24,10.223,10.278,10.201,10.206,115399,0
2007-01-25,10.201,10.218,10.141,10.168,117236,0
2007-01-26,10.141,10.19,10.124,10.141,44633,0
2007-01-29,10.141,10.197,10.141,10.153,60677,0
2007-01-30,10.153,10.16,10.124,10.16,50136,0
2007-01-31,10.16,10.168,10.101,10.16,119068,0
2007-02-01,10.124,10.19,10.124,10.153,78412,0
2007-02-02,10.185,10.185,10.137,10.168,72453,0
2007-02-05,10.168,10.201,10.168,10.19,114786,0
2007-02-06,10.201,10.206,10.146,10.168,80854,0
2007-02-07,10.168,10.185,10.137,10.168,71838,0
2007-02-08,10.146,10.19,10.137,10.185,75356,0
2007-02-09,10.185,10.19,10.141,10.141,48000,0
2007-02-12,10.146,10.176,10.146,10.146,52275,0
2007-02-13,10.146,10.146,10.087,10.101,99808,0
2007-02-14,10.101,10.168,10.094,10.153,69396,0
2007-02-15,10.146,10.197,10.146,10.168,45702,0
2007-02-16,10.141,10.19,10.141,10.168,91551,0
2007-02-20,10.153,10.185,10.124,10.124,60677,0
2007-02-21,10.115,10.185,10.108,10.153,122735,0
2007-02-22,10.146,10.176,10.115,10.129,70617,0
2007-02-23,10.115,10.153,10.094,10.137,76118,0
2007-02-26,10.153,10.201,10.153,10.176,43250,0
2007-02-27,10.201,10.218,10.153,10.19,70158,0
2007-02-28,10.146,10.251,10.146,10.23,85442,0
2007-03-01,10.244,10.266,10.212,10.23,32709,0
2007-03-02,10.244,10.284,10.218,10.251,97973,0
2007-03-05,10.266,10.266,10.197,10.23,95683,0
2007-03-06,10.201,10.251,10.201,10.218,48142,0
2007-03-07,10.237,10.272,10.201,10.244,55640,0
2007-03-08,10.266,10.297,10.23,10.284,66033,0
2007-03-09,10.266,10.326,10.266,10.303,89262,0
2007-03-12,10.332,10.37,10.303,10.351,49981,0
2007-03-13,10.278,10.332,10.266,10.278,88040,0
2007-03-14,10.23,10.259,10.201,10.223,124109,0
2007-03-15,10.223,10.23,10.176,10.19,68477,0
2007-03-16,10.168,10.212,10.153,10.197,45242,0
2007-03-19,10.19,10.19,10.141,10.168,40812,0
2007-03-20,10.176,10.206,10.16,10.185,61743,0
2007-03-21,10.168,10.197,10.146,10.146,64804,0
2007-03-22,10.16,10.185,10.129,10.146,60831,0
2007-03-23,10.168,10.19,10.153,10.16,88493,0
2007-03-26,10.185,10.201,10.153,10.19,62971,0
2007-03-27,10.16,10.223,10.16,10.201,113107,0
2007-03-28,10.201,10.266,10.185,10.251,85591,0
2007-03-29,10.212,10.259,10.185,10.201,91865,0
2007-03-30,10.176,10.237,10.176,10.23,37294,0
2007-04-02,10.206,10.284,10.206,10.266,111575,0
2007-04-03,10.266,10.297,10.212,10.23,128234,0
2007-04-04,10.218,10.278,10.218,10.272,86361,0
2007-04-05,10.312,10.312,10.259,10.266,76730,0
2007-04-09,10.266,10.303,10.23,10.303,51055,0
2007-04-10,10.292,10.351,10.292,10.351,108063,0
2007-04-11,10.351,10.357,10.332,10.351,42951,0
2007-04-12,10.292,10.332,10.278,10.278,66182,0
2007-04-13,10.303,10.303,10.278,10.278,36070,0
2007-04-16,10.244,10.278,10.237,10.244,52882,0
2007-04-17,10.244,10.266,10.206,10.244,98285,0
2007-04-18,10.206,10.251,10.206,10.23,71382,0
2007-04-19,10.23,10.284,10.212,10.266,68325,0
2007-04-20,10.312,10.312,10.237,10.292,50289,0
2007-04-23,10.272,10.338,10.266,10.312,37294,0
2007-04-24,10.303,10.326,10.278,10.284,65113,0
2007-04-25,10.266,10.278,10.237,10.259,81924,0
2007-04-26,10.266,10.284,10.259,10.266,49064,0
2007-04-27,10.218,10.272,10.218,10.237,51665,0
2007-04-30,10.259,10.297,10.218,10.272,92622,0
2007-05-01,10.266,10.338,10.266,10.326,100265,0
2007-05-02,10.303,10.344,10.278,10.332,49064,0
2007-05-03,10.357,10.382,10.332,10.37,79019,0
2007-05-04,10.365,10.395,10.365,10.395,39589,0
2007-05-07,10.395,10.427,10.365,10.382,83457,0
2007-05-08,10.37,10.377,10.338,10.344,72907,0
2007-05-09,10.332,10.377,10.303,10.326,65570,0
2007-05-10,10.303,10.415,10.303,10.338,42645,0
2007-05-11,10.297,10.319,10.237,10.244,88656,0
2007-05-14,10.23,10.292,10.23,10.244,77037,0
2007-05-15,10.237,10.312,10.23,10.272,89418,0
2007-05-16,10.237,10.278,10.237,10.259,61743,0
2007-05-17,10.259,10.319,10.244,10.284,92475,0
2007-05-18,10.278,10.319,10.244,10.244,63891,0
2007-05-21,10.292,10.292,10.223,10.223,62359,0
2007-05-22,10.251,10.266,10.201,10.201,44633,0
2007-05-23,10.201,10.237,10.115,10.124,87731,0
2007-05-24,10.141,10.197,10.124,10.146,64503,0
2007-05-25,10.146,10.16,10.087,10.108,88952,0
2007-05-29,10.146,10.16,10.094,10.137,80086,0
2007-05-30,10.141,10.197,10.129,10.16,83756,0
2007-05-31,10.146,10.176,10.108,10.108,65728,0
2007-06-01,10.129,10.168,10.108,10.153,47684,0
2007-06-04,10.259,10.259,10.146,10.153,73520,0
2007-06-05,10.19,10.218,10.137,10.16,80854,0
2007-06-06,10.16,10.168,10.129,10.137,47684,0
2007-06-07,10.137,10.168,10.067,10.067,90178,0
2007-06-08,10.101,10.101,9.958,9.999,93390,0
2007-06-11,9.944,9.999,9.938,9.95,62668,0
2007-06-12,9.938,9.938,9.833,9.839,108217,0
2007-06-13,9.768,9.906,9.768,9.78,73067,0
2007-06-14,9.78,9.825,9.775,9.808,79783,0
2007-06-15,9.78,9.865,9.78,9.788,59460,0
2007-06-18,9.801,9.839,9.73,9.751,109133,0
2007-06-19,9.78,9.813,9.723,9.755,59304,0
2007-06-20,9.768,9.825,9.744,9.768,41115,0
2007-06-21,9.751,10.087,9.751,9.931,182192,0
2007-06-22,9.965,9.965,9.855,9.86,27666,0
2007-06-25,9.885,9.885,9.808,9.825,86046,0
2007-06-26,9.813,9.825,9.775,9.775,44478,0
2007-06-27,9.768,9.825,9.768,9.775,88040,0
2007-06-28,9.78,9.801,9.711,9.711,97826,0
2007-06-29,9.711,9.775,9.711,9.755,66792,0
2007-07-02,9.73,9.768,9.697,9.763,133128,0
2007-07-03,9.763,9.78,9.751,9.78,25674,0
2007-07-05,9.705,9.755,9.705,9.711,48297,0
2007-07-06,9.667,9.682,9.607,9.611,84526,0
2007-07-09,9.617,9.647,9.554,9.587,111123,0
2007-07-10,9.587,9.617,9.4564,9.4773,190449,0
2007-07-11,9.4853,9.4932,9.2176,9.259,511427,0
2007-07-12,9.2236,9.3133,9.1092,9.178,389604,0
2007-07-13,9.1588,9.1656,9.0481,9.0948,196409,0
2007-07-16,9.0663,9.1332,8.951,8.9894,307989,0
2007-07-17,8.9968,9.0034,8.9366,8.9366,305545,0
2007-07-18,8.9705,9.0112,8.8961,8.9366,354605,0
2007-07-19,8.9086,9.0414,8.8961,8.9554,267636,0
2007-07-20,8.9628,9.139,8.9628,9.0948,145362,0
2007-07-23,9.1463,9.1993,9.1284,9.1714,217049,0
2007-07-24,9.1521,9.1521,8.9554,9.0796,268555,0
2007-07-25,9.0948,9.1332,9.0357,9.0948,136803,0
2007-07-26,9.0871,9.0948,8.9086,9.0186,127933,0
2007-07-27,9.0948,9.1017,8.9554,9.0871,276959,0
2007-07-30,9.116,9.2445,9.1092,9.2305,187086,0
2007-07-31,9.1993,9.328,9.1993,9.3094,173783,0
2007-08-01,9.2376,9.3829,9.2376,9.3623,160030,0
2007-08-02,9.3623,9.4475,9.3623,9.4096,206799,0
2007-08-03,9.4367,9.587,9.376,9.4367,150707,0
2007-08-06,9.4564,9.4564,9.259,9.2839,200691,0
2007-08-07,9.2305,9.2888,9.2305,9.2649,116930,0
2007-08-08,9.2718,9.2774,9.1463,9.1588,185097,0
2007-08-09,9.178,9.1848,9.0292,9.0292,133281,0
2007-08-10,8.9758,9.0557,8.8961,8.9554,137256,0
2007-08-13,8.9554,8.9968,8.9018,8.9366,89724,0
2007-08-14,8.951,8.9758,8.9018,8.9086,89262,0
2007-08-15,8.8889,8.951,8.7598,8.7868,128693,0
2007-08-16,8.7598,8.7598,8.5337,8.6282,204660,0
2007-08-17,8.6412,9.0234,8.6412,8.9554,213367,0
2007-08-20,9.0414,9.0596,8.9228,8.9366,104701,0
2007-08-21,8.9228,9.0871,8.9228,9.0292,199006,0
2007-08-22,9.0871,9.2445,9.0871,9.1588,135267,0
2007-08-23,9.1521,9.2176,9.0596,9.0663,79327,0
2007-08-24,9.116,9.1521,9.0557,9.0796,87731,0
2007-08-27,9.116,9.1218,9.072,9.1017,39894,0
2007-08-28,9.116,9.1218,8.9968,8.9968,87427,0
2007-08-29,9.0414,9.2129,9.0414,9.178,113260,0
2007-08-30,9.1284,9.2839,9.1284,9.2649,57931,0
2007-08-31,9.3035,9.3094,9.259,9.2774,31639,0
2007-09-04,9.2305,9.321,9.2305,9.2888,81316,0
2007-09-05,9.3035,9.3496,9.2305,9.321,92475,0
2007-09-06,9.2524,9.3623,9.2524,9.321,89873,0
2007-09-07,9.321,9.4416,9.3133,9.4096,84375,0
2007-09-10,9.4416,9.4475,9.3889,9.4287,75813,0
2007-09-11,9.4416,9.4564,9.4188,9.4367,87121,0
2007-09-12,9.3889,9.4475,9.376,9.4188,128693,0
2007-09-13,9.376,9.4096,9.3623,9.3623,99499,0
2007-09-14,9.376,9.3957,9.3035,9.3496,99657,0
2007-09-17,9.376,9.3829,9.3133,9.321,57005,0
2007-09-18,9.2774,9.321,9.2774,9.3094,73210,0
2007-09-19,9.321,9.328,9.2888,9.2888,70768,0
2007-09-20,9.2839,9.3094,9.1917,9.1993,84526,0
2007-09-21,9.2129,9.2839,9.2129,9.2524,45702,0
2007-09-24,9.2072,9.2718,9.2072,9.2305,81779,0
2007-09-25,9.259,9.3417,9.259,9.3133,63587,0
2007-09-26,9.3035,9.376,9.3035,9.328,57005,0
2007-09-27,9.3417,9.3623,9.3133,9.3417,48911,0
2007-09-28,9.328,9.3496,9.3035,9.3035,79945,0
2007-10-01,9.3496,9.3683,9.3133,9.321,161255,0
2007-10-02,9.3496,9.3623,9.3133,9.3417,76882,0
2007-10-03,9.3496,9.3623,9.328,9.3417,63430,0
2007-10-04,9.3683,9.4228,9.3359,9.3957,136651,0
2007-10-05,9.3957,9.4287,9.3133,9.3133,100570,0
2007-10-08,9.3957,9.3957,9.321,9.3496,95379,0
2007-10-09,9.3555,9.376,9.328,9.3417,96790,0
2007-10-10,9.3496,9.3496,9.3133,9.321,104088,0
2007-10-11,9.2888,9.3133,9.2718,9.2839,70305,0
2007-10-12,9.2965,9.3035,9.2718,9.2839,59761,0
2007-10-15,9.2839,9.2888,9.2376,9.2376,67261,0
2007-10-16,9.2445,9.2774,9.2376,9.2524,63430,0
2007-10-17,9.2774,9.2839,9.2524,9.2774,40196,0
2007-10-18,9.3957,9.3957,9.2839,9.2965,163702,0
2007-10-19,9.2888,9.3829,9.2888,9.3496,171194,0
2007-10-22,9.3555,9.512,9.2524,9.3957,289798,0
2007-10-23,9.4416,9.4992,9.3359,9.4475,192743,0
2007-10-24,9.3889,9.4773,9.1017,9.1714,477185,0
2007-10-25,9.1714,9.178,8.9894,9.0034,487277,0
2007-10-26,9.0186,9.0186,8.8411,8.8832,293768,0
2007-10-29,8.8652,8.8727,8.7598,8.8201,487277,0
2007-10-30,8.8542,8.9758,8.8201,8.9366,160796,0
2007-10-31,8.9366,9.0034,8.9157,8.9705,132213,0
2007-11-01,8.8475,8.9554,8.8475,8.9086,152541,0
2007-11-02,8.8961,8.9554,8.8727,8.9306,97513,0
2007-11-05,8.5059,8.8727,8.5059,8.8596,153236,0
2007-11-06,8.8542,8.8889,8.7996,8.8783,110662,0
2007-11-07,8.7598,8.8596,8.7598,8.8136,198092,0
2007-11-08,8.8961,8.8961,8.728,8.7792,117998,0
2007-11-09,8.8061,8.8061,8.7147,8.7388,135267,0
2007-11-12,8.7072,8.7213,8.6567,8.6703,139550,0
2007-11-13,8.6703,8.6936,8.5976,8.6282,188919,0
2007-11-14,8.7007,8.7007,8.5059,8.5579,190139,0
2007-11-15,8.6493,8.6493,8.4845,8.5391,141843,0
2007-11-16,8.6567,8.6567,8.3276,8.394,221628,0
2007-11-19,8.4403,8.5264,8.3276,8.4707,226060,0
2007-11-20,8.4707,8.728,8.4707,8.622,201300,0
2007-11-21,8.6157,8.7213,8.6038,8.663,159722,0
2007-11-23,8.7335,8.7792,8.6881,8.7792,81779,0
2007-11-26,8.9086,8.9086,8.7007,8.7007,130985,0
2007-11-27,8.8284,8.8284,8.7007,8.774,208478,0
2007-11-28,8.8727,8.8889,8.7996,8.8358,252049,0
2007-11-29,8.7335,8.8783,8.7335,8.8201,249747,0
2007-11-30,8.8411,8.9086,8.7996,8.8411,198092,0
2007-12-03,8.8061,8.9018,8.7792,8.7792,293161,0
2007-12-04,8.8284,8.951,8.7868,8.9228,234773,0
2007-12-05,9.0414,9.0414,8.8596,8.9366,275923,0
2007-12-06,8.9366,8.9894,8.9018,8.9306,285976,0
2007-12-07,8.9306,9.0234,8.9157,8.9705,209858,0
2007-12-10,9.0357,9.1218,8.9628,9.0796,256636,0
2007-12-11,9.116,9.1656,9.0557,9.116,259685,0
2007-12-12,9.072,9.2649,9.072,9.1993,299575,0
2007-12-13,9.4634,9.4634,9.1993,9.1993,263201,0
2007-12-14,9.2839,9.3094,9.2176,9.2176,164464,0
2007-12-17,9.2236,9.3829,9.2236,9.2376,174095,0
2007-12-18,9.2524,9.3683,9.2305,9.321,242416,0
2007-12-19,9.2774,9.4773,9.2524,9.4475,208789,0
2007-12-20,9.4188,9.4773,9.321,9.4475,209244,0
2007-12-21,9.3623,9.4475,9.2524,9.2888,266256,0
2007-12-24,9.2965,9.3496,9.2445,9.3133,86510,0
2007-12-26,9.3359,9.376,9.259,9.259,210925,0
2007-12-27,9.1993,9.2774,9.1714,9.2236,363009,0
2007-12-28,9.1848,9.2649,9.1848,9.2305,215258,0
2007-12-31,9.2524,9.3957,9.2524,9.2649,218721,0
2008-01-02,9.259,9.328,9.2524,9.3133,116012,0
2008-01-03,9.3133,9.4773,9.259,9.4773,151320,0
2008-01-04,9.4773,9.581,9.4773,9.505,109849,0
2008-01-07,9.518,9.654,9.518,9.593,68972,0
2008-01-08,9.581,9.642,9.581,9.635,67374,0
2008-01-09,9.642,9.705,9.635,9.697,49818,0
2008-01-10,9.635,9.682,9.573,9.581,130988,0
2008-01-11,9.581,9.705,9.581,9.622,79210,0
2008-01-14,9.647,9.705,9.611,9.611,76559,0
2008-01-15,9.675,9.73,9.635,9.69,64408,0
2008-01-16,9.682,9.744,9.628,9.635,79783,0
2008-01-17,9.642,9.675,9.4096,9.4096,123961,0
2008-01-18,9.4525,9.4525,9.2072,9.259,79787,0
2008-01-22,9.2176,9.2774,9.0663,9.2376,106383,0
2008-01-23,9.2445,9.3683,9.116,9.3496,161255,0
2008-01-24,9.3496,9.3683,9.2649,9.321,69542,0
2008-01-25,9.3133,9.3359,9.2524,9.2774,75356,0
2008-01-28,9.2176,9.3094,9.2176,9.2888,101526,0
2008-01-29,9.3094,9.4036,9.2774,9.3829,110359,0
2008-01-30,9.4228,9.4228,9.2839,9.3496,134813,0
2008-01-31,9.3035,9.3683,9.3035,9.3417,68015,0
2008-02-01,9.3417,9.3683,9.321,9.3623,55002,0
2008-02-04,9.3683,9.3957,9.328,9.3683,103476,0
2008-02-05,9.3623,9.4188,9.2888,9.4096,86336,0
2008-02-06,9.3889,9.4416,9.376,9.4096,51055,0
2008-02-07,9.4188,9.4367,9.3623,9.4228,95683,0
2008-02-08,9.3957,9.4036,9.3094,9.3555,147652,0
2008-02-11,9.3829,9.4096,9.3496,9.4096,60632,0
2008-02-12,9.3829,9.4773,9.3829,9.4564,88511,0
2008-02-13,9.505,9.505,9.1521,9.1521,304892,0
2008-02-14,9.0871,9.1017,8.8136,8.8358,431254,0
2008-02-15,8.7792,8.8783,8.6567,8.7923,283203,0
2008-02-19,8.7996,9.1463,8.7996,9.1092,260500,0
2008-02-20,9.0557,9.116,8.9968,8.9968,126249,0
2008-02-21,9.0112,9.0186,8.8889,8.9157,110849,0
2008-02-22,8.8596,8.9157,8.7454,8.7868,234622,0
2008-02-25,8.8061,9.0034,8.8061,8.8961,153305,0
2008-02-26,8.951,9.0234,8.9425,8.9705,103324,0
2008-02-27,8.9836,9.0186,8.8652,8.8652,84675,0
2008-02-28,8.8832,8.8832,8.6567,8.7335,223612,0
2008-02-29,8.6567,8.7335,8.6157,8.6936,284946,0
2008-03-03,8.6766,8.8596,8.5059,8.8542,194724,0
2008-03-04,8.8542,8.9086,8.7674,8.8542,141994,0
2008-03-05,8.9086,8.9894,8.8727,8.9366,164464,0
2008-03-06,8.9018,8.9554,8.728,8.8411,148565,0
2008-03-07,8.8832,8.9228,8.8061,8.8727,270353,0
2008-03-10,8.8475,8.8889,8.7923,8.8201,126866,0
2008-03-11,8.8652,8.9366,8.8284,8.9366,88194,0
2008-03-12,8.8475,8.8475,8.7388,8.7388,56505,0
2008-03-13,8.622,8.7213,8.5841,8.6766,128088,0
2008-03-14,8.7147,8.7213,8.6038,8.6282,150551,0
2008-03-17,8.5195,8.5976,8.4514,8.5454,160304,0
2008-03-18,8.5652,8.7388,8.5652,8.6703,105317,0
2008-03-19,8.6349,8.728,8.6349,8.6703,69396,0
2008-03-20,8.6703,8.7072,8.6349,8.6703,92011,0
2008-03-24,8.6766,8.7792,8.6766,8.7792,79945,0
2008-03-25,8.7528,8.8358,8.7528,8.8358,77949,0
2008-03-26,8.8136,8.8652,8.8061,8.8542,102730,0
2008-03-27,8.9628,8.9836,8.8411,8.8596,87446,0
2008-03-28,8.8542,8.9086,8.7996,8.7996,165993,0
2008-03-31,8.8201,8.8542,8.7528,8.774,93390,0
2008-04-01,8.7792,8.8596,8.7792,8.8596,128234,0
2008-04-02,8.8542,8.8727,8.8201,8.8596,54840,0
2008-04-03,8.8652,8.9018,8.8411,8.8961,57321,0
2008-04-04,8.8889,8.9157,8.8727,8.8889,48755,0
2008-04-07,8.9018,8.9554,8.8961,8.9306,66945,0
2008-04-08,8.9306,8.9554,8.8284,8.8411,98212,0
2008-04-09,8.8411,8.9086,8.8201,8.8889,149482,0
2008-04-10,8.9018,8.9894,8.8961,8.9705,89213,0
2008-04-11,8.8961,8.9425,8.8783,8.9306,81924,0
2008-04-14,8.9306,8.9705,8.8475,8.8475,80220,0
2008-04-15,8.8596,8.9018,8.8475,8.8727,80642,0
2008-04-16,8.8596,8.951,8.8596,8.9086,85629,0
2008-04-17,8.9157,8.951,8.8961,8.9306,68760,0
2008-04-18,8.9705,8.9705,8.9157,8.9554,58846,0
2008-04-21,8.9554,8.9894,8.951,8.9836,67102,0
2008-04-22,8.9628,9.0112,8.9554,8.9894,53067,0
2008-04-23,9.0234,9.0414,8.9894,9.0186,87330,0
2008-04-24,9.0186,9.072,9.0034,9.0414,77908,0
2008-04-25,9.0414,9.0557,8.9425,8.9628,129794,0
2008-04-28,8.9425,9.0357,8.9425,9.0234,58415,0
2008-04-29,9.0481,9.0596,8.9554,8.9554,101984,0
2008-04-30,8.9554,9.0034,8.9366,8.9554,120437,0
2008-05-01,8.9366,9.072,8.9366,9.0034,97386,0
2008-05-02,9.0357,9.0481,8.9894,9.0234,49130,0
2008-05-05,9.0796,9.0796,9.0034,9.0112,28639,0
2008-05-06,9.0186,9.0557,8.9628,8.9836,164690,0
2008-05-07,8.9758,9.0357,8.9425,8.9705,139175,0
2008-05-08,8.951,8.9968,8.951,8.9894,34118,0
2008-05-09,8.9705,9.0357,8.9705,9.0357,51136,0
2008-05-12,9.0234,9.1092,9.0234,9.1092,56336,0
2008-05-13,9.072,9.0796,8.9894,9.0034,58692,0
2008-05-14,9.0234,9.072,9.0034,9.0414,75299,0
2008-05-15,9.0292,9.0292,8.9836,9.0186,55991,0
2008-05-16,9.0357,9.0596,9.0034,9.0112,77637,0
2008-05-19,9.0112,9.0948,9.0112,9.0557,67216,0
2008-05-20,9.0414,9.1218,9.0414,9.0796,85950,0
2008-05-21,9.1218,9.139,9.1017,9.1218,47602,0
2008-05-22,9.1017,9.1284,9.0481,9.0481,131826,0
2008-05-23,9.0186,9.0557,8.9758,9.0234,181154,0
2008-05-27,9.0034,9.0481,8.9968,9.0112,61966,0
2008-05-28,9.0357,9.0557,8.9968,9.0557,93273,0
2008-05-29,9.0414,9.1218,9.0234,9.0357,144848,0
2008-05-30,9.0112,9.0234,8.9968,9.0186,44496,0
2008-06-02,9.0112,9.0663,9.0034,9.0234,51296,0
2008-06-03,8.9894,9.0481,8.9554,9.0034,247625,0
2008-06-04,9.0234,9.0414,8.9554,8.9758,57400,0
2008-06-05,9.0112,9.0234,8.9705,9.0234,82346,0
2008-06-06,8.9836,9.0357,8.8961,8.9228,145584,0
2008-06-09,8.9018,8.9836,8.9018,8.9836,92460,0
2008-06-10,8.9705,8.9758,8.8961,8.8961,66783,0
2008-06-11,8.9228,8.9554,8.7147,8.7996,227556,0
2008-06-12,8.7007,8.7598,8.6834,8.7335,111322,0
2008-06-13,8.7528,8.7528,8.6936,8.7335,35191,0
2008-06-16,8.7147,8.7868,8.7007,8.7007,86500,0
2008-06-17,8.7072,8.7528,8.7007,8.7007,77341,0
2008-06-18,8.6936,8.7213,8.622,8.6493,91800,0
2008-06-19,8.6282,8.6567,8.5841,8.6083,52889,0
2008-06-20,8.6083,8.6349,8.5059,8.5506,71152,0
2008-06-23,8.5506,8.5976,8.4987,8.5976,106599,0
2008-06-24,8.5454,8.6936,8.5454,8.6567,139015,0
2008-06-25,8.6038,8.6834,8.6038,8.6349,200744,0
2008-06-26,8.5786,8.6834,8.5786,8.6766,181421,0
2008-06-27,8.6038,8.6567,8.6038,8.6412,58952,0
2008-06-30,8.6157,8.6834,8.6157,8.6282,87894,0
2008-07-01,8.6038,8.7147,8.6038,8.6493,112082,0
2008-07-02,8.622,8.7072,8.6083,8.7072,47837,0
2008-07-03,8.6936,8.728,8.6349,8.663,31603,0
2008-07-07,8.6834,8.7072,8.6412,8.6703,55966,0
2008-07-08,8.6157,8.6703,8.5705,8.6083,107875,0
2008-07-09,8.6157,8.6703,8.6157,8.6567,47572,0
2008-07-10,8.6567,8.6881,8.6349,8.663,63279,0
2008-07-11,8.622,8.6282,8.5786,8.6083,49958,0
2008-07-14,8.5841,8.622,8.4514,8.4514,158556,0
2008-07-15,8.5454,8.5454,8.3469,8.3684,63881,0
2008-07-16,8.2961,8.4357,8.2961,8.4002,63557,0
2008-07-17,8.3756,8.6157,8.3684,8.5919,104853,0
2008-07-18,8.6038,8.6038,8.464,8.4845,67927,0
2008-07-21,8.4987,8.5454,8.4403,8.464,38437,0
2008-07-22,8.3756,8.5579,8.3756,8.464,90044,0
2008-07-23,8.5264,8.5264,8.4216,8.4216,40877,0
2008-07-24,8.4216,8.4357,8.3756,8.4061,118503,0
2008-07-25,8.4146,8.4514,8.4061,8.4357,63999,0
2008-07-28,8.4403,8.4783,8.4284,8.4357,36063,0
2008-07-29,8.4464,8.5391,8.4403,8.4912,80278,0
2008-07-30,8.5059,8.5195,8.4464,8.464,45881,0
2008-07-31,8.4587,8.4987,8.4587,8.464,40097,0
2008-08-01,8.464,8.4987,8.4216,8.4464,52217,0
2008-08-04,8.4216,8.4845,8.4216,8.4845,69439,0
2008-08-05,8.4514,8.4987,8.4464,8.4783,61396,0
2008-08-06,8.4464,8.4707,8.4216,8.4357,101161,0
2008-08-07,8.4403,8.4403,8.2961,8.3075,246252,0
2008-08-08,8.3144,8.4587,8.2712,8.4357,183497,0
2008-08-11,8.4357,8.4514,8.3756,8.4464,125397,0
2008-08-12,8.4403,8.4403,8.3144,8.3216,98708,0
2008-08-13,8.2442,8.2839,8.2375,8.2375,84160,0
2008-08-14,8.2304,8.2375,8.1635,8.1774,111446,0
2008-08-15,8.1842,8.1842,8.0859,8.1066,141950,0
2008-08-18,8.1444,8.1506,8.0926,8.1444,124820,0
2008-08-19,8.1401,8.1444,8.0859,8.1066,101243,0
2008-08-20,8.1197,8.1401,8.0926,8.1197,140094,0
2008-08-21,8.1577,8.1909,8.1066,8.1842,51069,0
2008-08-22,8.2106,8.2375,8.1197,8.1197,187136,0
2008-08-25,8.1066,8.2106,8.1066,8.1506,141473,0
2008-08-26,8.1444,8.2304,8.1444,8.2247,138084,0
2008-08-27,8.2442,8.2511,8.1774,8.2304,115533,0
2008-08-28,8.2304,8.2961,8.204,8.2575,138741,0
2008-08-29,8.2442,8.2839,8.2304,8.2839,48126,0
2008-09-02,8.2761,8.3075,8.2761,8.2961,43510,0
2008-09-03,8.2961,8.3276,8.2511,8.3276,92665,0
2008-09-04,8.341,8.341,8.2839,8.341,144366,0
2008-09-05,8.341,8.5059,8.3144,8.4987,145900,0
2008-09-08,8.4845,8.6412,8.464,8.5652,162567,0
2008-09-09,8.5506,8.5841,8.4587,8.4707,120657,0
2008-09-10,8.4284,8.512,8.3816,8.3868,76765,0
2008-09-11,8.3012,8.341,8.1197,8.1197,124840,0
2008-09-12,8.126,8.1701,8.0468,8.054,99145,0
2008-09-15,8.0146,8.0344,7.9565,7.9752,58615,0
2008-09-16,7.8637,7.8717,7.7271,7.8188,150275,0
2008-09-17,7.6871,7.785,7.4253,7.5369,386531,0
2008-09-18,7.3931,7.5038,7.092,7.2291,185488,0
2008-09-19,7.4522,7.7465,7.4522,7.7202,140915,0
2008-09-22,7.5369,7.7073,7.2359,7.334,108599,0
2008-09-23,7.2098,7.2359,6.8368,6.9681,229391,0
2008-09-24,6.8959,7.0986,6.876,7.0272,120962,0
2008-09-25,7.0591,7.1639,6.981,7.1574,130844,0
2008-09-26,7.092,7.092,6.7976,7.053,133177,0
2008-09-29,6.883,6.9545,6.0125,6.6013,140866,0
2008-09-30,6.536,6.8172,6.3139,6.7976,149012,0
2008-10-01,6.7585,7.112,6.6862,6.9026,85729,0
2008-10-02,7.0134,7.0198,6.8632,6.9681,97866,0
2008-10-03,6.9681,7.0986,6.883,7.0461,143084,0
2008-10-06,6.7782,6.8571,5.8884,6.2284,423203,0
2008-10-07,6.235,6.2673,5.6331,5.8165,434958,0
2008-10-08,5.8884,5.8884,5.3191,5.6331,447014,0
2008-10-09,5.4958,5.6592,4.9787,5.2143,482563,0
2008-10-10,4.6843,5.0182,4.2389,4.7044,438498,0
2008-10-13,4.874,5.5152,4.8549,5.4697,330961,0
2008-10-14,5.8884,5.9869,5.6459,5.8165,328815,0
2008-10-15,5.6921,5.8948,5.4697,5.5612,240964,0
2008-10-16,5.5741,5.9078,5.5612,5.7769,191091,0
2008-10-17,5.6723,5.9342,5.5285,5.8228,216631,0
2008-10-20,5.9078,6.1889,5.7707,6.1431,172410,0
2008-10-21,6.1697,6.3723,6.1241,6.3462,195342,0
2008-10-22,6.2939,6.4773,6.235,6.3462,137883,0
2008-10-23,6.4377,6.6799,6.4377,6.6013,256237,0
2008-10-24,6.5816,6.7323,6.4574,6.6993,198834,0
2008-10-27,6.6993,6.719,6.5753,6.5951,219327,0
2008-10-28,6.6603,6.6934,6.4505,6.6013,285376,0
2008-10-29,6.6144,6.6209,6.4443,6.5032,123514,0
2008-10-30,6.4773,6.536,6.3529,6.4245,155394,0
2008-10-31,6.4641,6.4641,6.3139,6.3139,171689,0
2008-11-03,6.3462,6.3592,6.1889,6.2023,133457,0
2008-11-04,6.2549,6.6013,6.2155,6.5032,278209,0
2008-11-05,6.4902,7.1899,6.4902,6.9419,421852,0
2008-11-06,6.9026,7.0272,6.7976,6.811,262175,0
2008-11-07,7.033,7.033,6.6799,6.7585,186828,0
2008-11-10,6.8172,6.8571,6.6799,6.6862,127508,0
2008-11-11,6.719,6.7323,6.6209,6.6344,112596,0
2008-11-12,6.6537,6.6537,6.4773,6.5032,155361,0
2008-11-13,6.3854,6.6405,6.2155,6.4703,209037,0
2008-11-14,6.4115,6.974,6.4115,6.7388,125950,0
2008-11-17,6.7585,6.8437,6.608,6.6537,151326,0
2008-11-18,6.6668,6.6934,6.2807,6.4641,186066,0
2008-11-19,6.3139,6.5295,6.104,6.1567,174698,0
2008-11-20,6.104,6.104,5.7967,5.9796,191416,0
2008-11-21,5.9011,5.9869,5.8033,5.8556,173216,0
2008-11-24,5.9995,6.3723,5.6592,6.0586,309531,0
2008-11-25,6.117,6.405,5.9869,6.405,233410,0
2008-11-26,6.3529,6.5226,6.235,6.235,99763,0
2008-11-28,6.1697,6.536,6.1697,6.536,30063,0
2008-12-01,6.4641,6.5163,6.1829,6.2673,139465,0
2008-12-02,6.0845,6.3401,6.0457,6.065,131319,0
2008-12-03,5.8817,6.405,5.8817,6.2807,143177,0
2008-12-04,6.0912,6.2479,5.9405,6.0845,156802,0
2008-12-05,5.9145,6.0125,5.6723,5.7638,161566,0
2008-12-08,5.7247,6.0191,5.6857,5.7574,173420,0
2008-12-09,5.7179,5.7574,5.4958,5.6723,207263,0
2008-12-10,5.5351,6.0514,5.5285,5.6264,289598,0
2008-12-11,5.5351,5.6921,5.3253,5.3784,176955,0
2008-12-12,5.1685,5.502,5.0245,5.3584,165876,0
2008-12-15,5.3973,5.6789,5.1098,5.2474,325227,0
2008-12-16,5.3973,5.5218,4.9527,5.1355,479438,0
2008-12-17,5.221,5.5152,5.1031,5.4697,310157,0
2008-12-18,5.5939,5.8749,5.4958,5.6264,265274,0
2008-12-19,5.6264,6.1829,5.5482,5.9145,252872,0
2008-12-22,6.0321,6.379,5.9145,6.0191,312507,0
2008-12-23,6.0061,6.4773,5.947,6.2807,208441,0
2008-12-24,6.3462,6.5226,6.235,6.379,211445,0
2008-12-26,6.4377,6.4377,6.2417,6.3006,166967,0
2008-12-29,6.2874,6.2874,5.7378,6.0912,296672,0
2008-12-30,6.1299,6.307,5.9995,6.1107,331858,0
2008-12-31,6.3462,6.5163,6.2874,6.4574,225423,0
2009-01-02,6.4773,6.8302,6.405,6.7843,240357,0
2009-01-05,6.8571,7.3468,6.7456,7.2621,153786,0
2009-01-06,7.4522,7.4584,7.2291,7.2819,199283,0
2009-01-07,7.2555,7.2555,6.8437,7.086,301306,0
2009-01-08,7.1574,7.308,7.092,7.1966,134351,0
2009-01-09,7.1966,7.4584,7.1379,7.4196,116410,0
2009-01-12,7.3014,7.5436,7.1842,7.4914,124436,0
2009-01-13,7.5238,7.5238,7.0986,7.1051,166797,0
2009-01-14,6.9284,7.0659,6.7323,6.8696,136525,0
2009-01-15,6.8437,7.0134,6.7713,6.9681,43052,0
2009-01-16,7.033,7.4253,7.033,7.354,106792,0
2009-01-20,7.354,7.4326,7.2749,7.354,61441,0
2009-01-21,7.3273,7.445,7.2819,7.3732,96030,0
2009-01-22,7.3931,7.3931,7.1639,7.2359,73456,0
2009-01-23,7.223,7.6483,7.177,7.4843,187425,0
2009-01-26,7.2291,7.5304,7.2163,7.2749,101624,0
2009-01-27,7.2621,7.354,7.177,7.3014,89801,0
2009-01-28,7.4326,7.4979,7.2492,7.3408,90689,0
2009-01-29,7.4059,7.4059,7.3014,7.3273,41941,0
2009-01-30,7.334,7.445,7.334,7.4196,40690,0
2009-02-02,7.4388,7.4843,7.2749,7.4059,69617,0
2009-02-03,7.4059,7.445,7.2492,7.308,97740,0
2009-02-04,7.308,7.3864,7.308,7.3864,61026,0
2009-02-05,7.3931,7.4127,7.308,7.3864,49181,0
2009-02-06,7.3864,7.4979,7.295,7.4584,103681,0
2009-02-09,7.3732,7.5569,7.3732,7.4717,85372,0
2009-02-10,7.4522,7.4783,7.3732,7.4059,53643,0
2009-02-11,7.3273,7.4253,7.3212,7.4253,60517,0
2009-02-12,7.4127,7.5369,7.3864,7.4584,58074,0
2009-02-13,7.4388,7.5369,7.4388,7.465,51186,0
2009-02-17,7.3212,7.3273,6.9545,7.0591,85599,0
2009-02-18,7.0134,7.0659,6.8696,6.9545,67829,0
2009-02-19,7.0134,7.0198,6.876,6.8887,99713,0
2009-02-20,6.811,6.811,6.3269,6.6603,213473,0
2009-02-23,6.6471,6.6537,6.1829,6.3592,175326,0
2009-02-24,6.2218,6.8368,6.0258,6.8302,223973,0
2009-02-25,6.9478,6.9613,6.7323,6.9613,80188,0
2009-02-26,6.9348,7.1574,6.876,6.9348,103873,0
2009-02-27,6.8172,7.223,6.8172,7.1966,110892,0
2009-03-02,7.1379,7.2163,7.0134,7.086,154096,0
2009-03-03,7.086,7.086,6.8172,6.9478,129100,0
2009-03-04,6.9681,7.0007,6.8887,6.9348,78603,0
2009-03-05,6.8437,6.8632,6.7388,6.8632,165257,0
2009-03-06,6.8632,7.0198,6.4505,6.6668,210649,0
2009-03-09,6.5097,6.6471,6.4574,6.4837,256663,0
2009-03-10,6.4902,6.7262,6.4902,6.6405,64684,0
2009-03-11,6.7585,6.8887,6.6993,6.8887,91231,0
2009-03-12,7.0272,7.3602,7.0007,7.112,250518,0
2009-03-13,7.295,7.354,7.1312,7.1966,63264,0
2009-03-16,7.1842,7.2098,7.112,7.1899,44666,0
2009-03-17,7.1842,7.1842,6.876,7.033,94224,0
2009-03-18,7.0461,7.0461,6.876,6.9873,41548,0
2009-03-19,7.092,7.1513,7.0007,7.0198,82308,0
2009-03-20,7.0659,7.1051,7.0134,7.0659,76838,0
2009-03-23,7.0659,7.0659,7.0069,7.0659,39097,0
2009-03-24,7.0785,7.086,7.0007,7.0134,99642,0
2009-03-25,7.0134,7.053,6.876,6.8887,73707,0
2009-03-26,6.909,7.053,6.876,6.9026,88768,0
2009-03-27,6.9348,7.053,6.8696,6.9152,79828,0
2009-03-30,6.9284,6.9284,6.7713,6.7843,68714,0
2009-03-31,6.8043,6.8632,6.7062,6.7518,69053,0
2009-04-01,6.6603,6.8043,6.5816,6.719,206144,0
2009-04-02,6.8696,6.9348,6.7129,6.811,121644,0
2009-04-03,6.8172,6.8368,6.608,6.7585,103092,0
2009-04-06,6.7713,6.9026,6.7062,6.8242,89851,0
2009-04-07,6.7129,6.8172,6.7129,6.8172,76750,0
2009-04-08,6.7915,6.9224,6.7653,6.9026,89042,0
2009-04-09,6.9026,6.994,6.8959,6.9478,59808,0
2009-04-13,6.8498,7.0007,6.8498,6.974,39246,0
2009-04-14,6.9419,6.9681,6.8242,6.883,67120,0
2009-04-15,6.974,7.112,6.9419,7.112,92638,0
2009-04-16,7.1312,7.1443,7.0591,7.1183,79985,0
2009-04-17,7.1574,7.2422,7.1513,7.1966,133588,0
2009-04-20,7.2555,7.295,7.223,7.2689,137388,0
2009-04-21,7.2621,7.3864,7.2555,7.354,89820,0
2009-04-22,7.4843,7.4843,7.2819,7.3468,149194,0
2009-04-23,7.3803,7.5176,7.354,7.4059,210631,0
2009-04-24,7.5762,7.5762,7.3142,7.4388,294481,0
2009-04-27,7.4196,7.5569,7.3732,7.4717,299924,0
2009-04-28,7.5113,7.6026,7.3997,7.5698,295490,0
2009-04-29,7.5304,7.6223,7.5238,7.5497,217934,0
2009-04-30,7.5113,7.6284,7.4843,7.4914,207971,0
2009-05-01,7.4914,7.6155,7.4914,7.5497,73177,0
2009-05-04,7.5762,7.6088,7.4326,7.4584,87601,0
2009-05-05,7.4584,7.5038,7.3671,7.4253,84518,0
2009-05-06,7.445,7.5497,7.3671,7.5238,75139,0
2009-05-07,7.5762,7.5762,7.4522,7.4717,42418,0
2009-05-08,7.4783,7.5829,7.4783,7.5569,94871,0
2009-05-11,7.5698,7.5891,7.4584,7.5891,92255,0
2009-05-12,7.5497,7.6223,7.5497,7.5762,52001,0
2009-05-13,7.5238,7.5958,7.5113,7.5113,82007,0
2009-05-14,7.5436,7.6223,7.5113,7.6155,61080,0
2009-05-15,7.6548,7.6548,7.5436,7.6351,39212,0
2009-05-18,7.6417,7.6805,7.5762,7.6417,46685,0
2009-05-19,7.6674,7.8517,7.6483,7.7653,82343,0
2009-05-20,7.9752,8.0468,7.8252,7.8385,241269,0
2009-05-21,7.785,7.845,7.6614,7.6614,109018,0
2009-05-22,7.7138,8.0859,7.6946,7.8837,134943,0
2009-05-26,8.0016,8.0275,7.8517,7.9154,85909,0
2009-05-27,7.9154,8.0081,7.74,7.7786,75432,0
2009-05-28,7.7786,7.8576,7.6871,7.7981,69667,0
2009-05-29,7.9752,8.0468,7.6026,7.6026,97097,0
2009-06-01,7.74,7.74,7.4979,7.5369,125872,0
2009-06-02,7.5569,7.5891,7.4717,7.4717,115317,0
2009-06-03,7.465,7.785,7.465,7.785,157757,0
2009-06-04,7.8317,7.8317,7.6417,7.8113,121124,0
2009-06-05,7.8113,7.845,7.7271,7.7465,113463,0
2009-06-08,7.7333,7.7786,7.5891,7.772,63363,0
2009-06-09,7.8385,7.8385,7.6744,7.7202,58733,0
2009-06-10,7.7599,7.7786,7.6674,7.74,45164,0
2009-06-11,7.6674,7.7202,7.5038,7.6223,168540,0
2009-06-12,7.6483,7.6483,7.5113,7.5238,37073,0
2009-06-15,7.5497,7.6674,7.5497,7.6483,115145,0
2009-06-16,7.6417,7.754,7.5958,7.6223,86381,0
2009-06-17,7.6805,7.6871,7.5497,7.5829,56343,0
2009-06-18,7.5698,7.6805,7.5698,7.6284,39797,0
2009-06-19,7.6223,7.6946,7.5698,7.6744,55510,0
2009-06-22,7.6026,7.6871,7.4914,7.5958,126167,0
2009-06-23,7.6223,7.6483,7.5176,7.5626,98986,0
2009-06-24,7.6088,7.6223,7.4979,7.5626,120880,0
2009-06-25,7.5569,7.5762,7.4843,7.5436,108042,0
2009-06-26,7.5829,7.6351,7.5238,7.5238,76058,0
2009-06-29,7.5436,7.5626,7.3931,7.3931,128331,0
2009-06-30,7.4253,7.4584,7.2422,7.3803,229510,0
2009-07-01,7.4522,7.4584,7.3273,7.4196,93544,0
2009-07-02,7.4196,7.4253,7.3014,7.3864,72763,0
2009-07-06,7.3212,7.445,7.3212,7.3931,113088,0
2009-07-07,7.4059,7.4253,7.3408,7.3997,87314,0
2009-07-08,7.354,7.5829,7.354,7.5829,102156,0
2009-07-09,7.5891,7.6417,7.5176,7.5238,89749,0
2009-07-10,7.5762,7.6026,7.4522,7.5698,70749,0
2009-07-13,7.5497,7.5698,7.4783,7.5038,72377,0
2009-07-14,7.4843,7.6088,7.4843,7.5569,87885,0
2009-07-15,7.5829,7.6614,7.5569,7.6483,76738,0
2009-07-16,7.6674,7.6674,7.5958,7.6284,75408,0
2009-07-17,7.6483,7.6999,7.5626,7.5762,64855,0
2009-07-20,7.5762,7.6223,7.5369,7.5436,61215,0
2009-07-21,7.6417,7.6483,7.5762,7.6351,65824,0
2009-07-22,7.6417,7.6999,7.5891,7.6548,37400,0
2009-07-23,7.6805,7.7271,7.5891,7.6871,76763,0
2009-07-24,7.7138,7.7465,7.6417,7.6946,40739,0
2009-07-27,7.6946,7.7138,7.6548,7.6946,71498,0
2009-07-28,7.7138,7.8517,7.6946,7.7202,119133,0
2009-07-29,7.7465,7.7981,7.7073,7.7915,53136,0
2009-07-30,7.7915,7.8188,7.6999,7.7981,81048,0
2009-07-31,7.7981,7.7981,7.74,7.754,52020,0
2009-08-03,7.754,7.7981,7.7073,7.785,93387,0
2009-08-04,7.7915,7.8047,7.6805,7.7786,90959,0
2009-08-05,7.7786,7.8188,7.6871,7.7333,115445,0
2009-08-06,7.785,7.845,7.7138,7.74,127682,0
2009-08-07,7.7271,7.7915,7.6999,7.785,69034,0
2009-08-10,7.7981,7.9364,7.7465,7.845,108154,0
2009-08-11,7.8517,7.8837,7.8113,7.8517,71331,0
2009-08-12,7.8837,7.9944,7.8188,7.8188,102961,0
2009-08-13,7.8837,8.0081,7.8252,7.845,79737,0
2009-08-14,7.8317,7.8717,7.785,7.7915,60781,0
2009-08-17,7.785,7.8717,7.785,7.7981,63868,0
2009-08-18,7.8113,7.8765,7.7981,7.8188,95704,0
2009-08-19,7.8188,7.8909,7.754,7.754,114989,0
2009-08-20,7.7202,7.845,7.7202,7.8252,93082,0
2009-08-21,7.785,7.9154,7.7653,7.8317,106864,0
2009-08-24,7.8576,7.897,7.8047,7.8517,113018,0
2009-08-25,7.8637,7.9364,7.8576,7.897,74110,0
2009-08-26,7.897,7.9619,7.8837,7.9154,69510,0
2009-08-27,7.9087,7.969,7.9039,7.9565,85504,0
2009-08-28,7.9364,8.0146,7.9364,7.9565,66881,0
2009-08-31,7.9619,8.0468,7.9565,8.0344,115867,0
2009-09-01,8.0275,8.1401,8.0275,8.1401,77314,0
2009-09-02,8.1127,8.2375,8.0732,8.2247,149949,0
2009-09-03,8.2304,8.2961,8.1909,8.2641,101655,0
2009-09-04,8.2839,8.3756,8.2761,8.3469,107386,0
2009-09-08,8.3469,8.394,8.3144,8.3816,175032,0
2009-09-09,8.4061,8.4707,8.3684,8.394,175065,0
2009-09-10,8.3816,8.4514,8.3816,8.4216,109315,0
2009-09-11,8.4403,8.4403,8.3075,8.3276,139612,0
2009-09-14,8.3469,8.464,8.3144,8.464,54832,0
2009-09-15,8.4061,8.512,8.4002,8.4403,75194,0
2009-09-16,8.5919,8.5919,8.4514,8.5264,98316,0
2009-09-17,8.4987,8.5059,8.3544,8.3609,78762,0
2009-09-18,8.3756,8.5454,8.3349,8.5264,143662,0
2009-09-21,8.3816,8.4912,8.3816,8.4707,124287,0
2009-09-22,8.4403,8.5391,8.4357,8.4912,107803,0
2009-09-23,8.5264,8.6349,8.512,8.5579,133203,0
2009-09-24,8.5786,8.6083,8.5454,8.5705,126392,0
2009-09-25,8.512,8.5919,8.4987,8.5195,117672,0
2009-09-28,8.4514,8.5506,8.3756,8.4146,360019,0
2009-09-29,8.4587,8.512,8.4061,8.4514,209844,0
2009-09-30,8.5059,8.5919,8.4707,8.5705,142115,0
2009-10-01,8.5391,8.6157,8.5195,8.5454,172028,0
2009-10-02,8.4707,8.6493,8.4707,8.6349,137064,0
2009-10-05,8.6567,8.7007,8.5705,8.7007,162235,0
2009-10-06,8.6936,8.8061,8.6936,8.7388,84370,0
2009-10-07,8.7996,8.7996,8.6936,8.7996,60974,0
2009-10-08,8.8358,8.8832,8.7792,8.7792,110457,0
2009-10-09,8.8136,8.8284,8.5391,8.5705,155885,0
2009-10-12,8.4707,8.4707,8.1506,8.1701,279751,0
2009-10-13,8.1066,8.3609,7.989,8.3216,135434,0
2009-10-14,8.3216,8.3216,8.0468,8.0732,140258,0
2009-10-15,7.9752,8.0926,7.897,8.0344,261510,0
2009-10-16,8.0801,8.1842,8.0344,8.1842,76022,0
2009-10-19,8.1331,8.4216,8.1331,8.3075,191288,0
2009-10-20,8.3216,8.3349,8.2442,8.3349,174233,0
2009-10-21,8.3144,8.394,8.2904,8.3349,112685,0
2009-10-22,8.394,8.4357,8.3469,8.4061,79077,0
2009-10-23,8.464,8.464,8.3756,8.4216,64536,0
2009-10-26,8.4403,8.4464,8.341,8.3756,81252,0
2009-10-27,8.3075,8.3075,8.2106,8.2761,187514,0
2009-10-28,8.2712,8.3012,8.2442,8.2442,78079,0
2009-10-29,8.1973,8.2442,8.1973,8.2442,117117,0
2009-10-30,8.2442,8.2839,8.1444,8.1701,113480,0
2009-11-02,8.1197,8.1774,8.1197,8.1635,79099,0
2009-11-03,8.1973,8.1973,8.1197,8.1774,177821,0
2009-11-04,8.204,8.2904,8.204,8.2304,89863,0
2009-11-05,8.1842,8.2761,8.1842,8.2442,84382,0
2009-11-06,8.2511,8.2839,8.2178,8.2304,116430,0
2009-11-09,8.1701,8.2442,8.1127,8.2106,196723,0
2009-11-10,8.1774,8.1973,8.1577,8.1701,111511,0
2009-11-11,8.1635,8.1701,8.1066,8.1401,138913,0
2009-11-12,8.1127,8.1774,7.9223,8.0146,181635,0
2009-11-13,8.0669,8.0669,7.9154,8.0213,98280,0
2009-11-16,8.0669,8.1066,7.989,8.1066,74703,0
2009-11-17,8.1444,8.1635,8.0926,8.1401,77784,0
2009-11-18,8.1444,8.2106,8.1197,8.1401,92744,0
2009-11-19,8.1635,8.1635,8.0081,8.0732,118315,0
2009-11-20,8.1066,8.1506,8.0468,8.0801,93999,0
2009-11-23,8.1197,8.1774,8.054,8.1774,106440,0
2009-11-24,8.1774,8.1909,8.0859,8.1331,109609,0
2009-11-25,8.1774,8.1909,8.1331,8.1506,63697,0
2009-11-27,8.1127,8.2178,8.0997,8.2178,14027,0
2009-11-30,8.2178,8.2178,8.1506,8.1909,123210,0
2009-12-01,8.2106,8.2375,8.1444,8.2178,96777,0
2009-12-02,8.2442,8.2961,8.2375,8.2575,170923,0
2009-12-03,8.2839,8.2904,8.2375,8.2839,108249,0
2009-12-04,8.2761,8.2961,8.2304,8.2442,126763,0
2009-12-07,8.2375,8.2961,8.2247,8.2761,71080,0
2009-12-08,8.2511,8.3756,8.2375,8.3349,195449,0
2009-12-09,8.3349,8.3684,8.2904,8.3684,110921,0
2009-12-10,8.4061,8.5391,8.341,8.5391,121153,0
2009-12-11,8.5391,8.5391,8.4216,8.4587,128873,0
2009-12-14,8.4707,8.512,8.4464,8.512,105591,0
2009-12-15,8.5264,8.5264,8.4216,8.4464,91214,0
2009-12-16,8.394,8.4587,8.394,8.4587,81158,0
2009-12-17,8.4707,8.4707,8.394,8.4146,125780,0
2009-12-18,8.4587,8.4587,8.2761,8.3609,143806,0
2009-12-21,8.4284,8.4284,8.3816,8.4061,84147,0
2009-12-22,8.4464,8.4587,8.3756,8.4216,183685,0
2009-12-23,8.394,8.4464,8.3756,8.4216,150191,0
2009-12-24,8.4514,8.4514,8.3756,8.4146,54117,0
2009-12-28,8.4357,8.4403,8.3816,8.4216,86860,0
2009-12-29,8.4403,8.4403,8.394,8.4061,70732,0
2009-12-30,8.4002,8.4403,8.3816,8.4146,89151,0
2009-12-31,8.4284,8.4284,8.3544,8.3868,59035,0
2010-01-04,8.4061,8.4403,8.3609,8.4146,144839,0
2010-01-05,8.4216,8.4403,8.3816,8.4002,79259,0
2010-01-06,8.4002,8.5506,8.4002,8.5506,90443,0
2010-01-07,8.5919,8.6349,8.512,8.5454,119572,0
2010-01-08,8.5454,8.5919,8.5195,8.5919,42502,0
2010-01-11,8.6282,8.6703,8.5652,8.6157,74891,0
2010-01-12,8.5841,8.6282,8.5391,8.5976,91398,0
2010-01-13,8.5652,8.6083,8.5059,8.6083,87310,0
2010-01-14,8.6038,8.6157,8.5195,8.5391,102278,0
2010-01-15,8.512,8.5579,8.4912,8.5579,77318,0
2010-01-19,8.5652,8.6083,8.5652,8.6038,85714,0
2010-01-20,8.6038,8.6412,8.5841,8.6083,84050,0
2010-01-21,8.6083,8.6157,8.4284,8.4987,152482,0
2010-01-22,8.5195,8.5195,8.4284,8.4912,89448,0
2010-01-25,8.5059,8.5976,8.4707,8.5919,86886,0
2010-01-26,8.5919,8.6157,8.512,8.6157,103541,0
2010-01-27,8.5786,8.6567,8.5786,8.6567,64085,0
2010-01-28,8.6038,8.6349,8.5506,8.5841,69374,0
2010-01-29,8.5786,8.5919,8.5391,8.5705,142928,0
2010-02-01,8.5506,8.5919,8.5059,8.5391,105467,0
2010-02-02,8.5454,8.5786,8.5391,8.5705,100065,0
2010-02-03,8.5786,8.6038,8.5579,8.5705,80725,0
2010-02-04,8.5391,8.5705,8.464,8.5059,118987,0
2010-02-05,8.4707,8.5059,8.4357,8.4783,128713,0
2010-02-08,8.4464,8.5579,8.4464,8.5337,65118,0
2010-02-09,8.5059,8.5506,8.4783,8.5337,110076,0
2010-02-10,8.5195,8.5264,8.4403,8.5059,94908,0
2010-02-11,8.4707,8.5195,8.4514,8.4845,88408,0
2010-02-12,8.4987,8.512,8.4403,8.5059,126309,0
2010-02-16,8.4783,8.5454,8.4514,8.4514,194670,0
2010-02-17,8.4403,8.5059,8.3609,8.3868,219929,0
2010-02-18,8.4216,8.464,8.4002,8.4403,127332,0
2010-02-19,8.3868,8.5059,8.3868,8.4403,187841,0
2010-02-22,8.341,8.4146,8.3075,8.3756,259162,0
2010-02-23,8.4002,8.4284,8.3756,8.4216,183858,0
2010-02-24,8.4357,8.4912,8.4284,8.4912,123976,0
2010-02-25,8.4987,8.5059,8.4464,8.4987,108133,0
2010-02-26,8.5264,8.5506,8.4987,8.5506,62420,0
2010-03-01,8.5059,8.5705,8.5059,8.5579,86243,0
2010-03-02,8.5976,8.7007,8.5976,8.663,142279,0
2010-03-03,8.7007,8.728,8.6282,8.6703,174963,0
2010-03-04,8.6703,8.7868,8.6703,8.7868,161890,0
2010-03-05,8.8201,8.9157,8.7674,8.8783,186768,0
2010-03-08,8.8889,8.8961,8.8411,8.8832,138374,0
2010-03-09,8.8961,8.9306,8.8284,8.8783,199816,0
2010-03-10,8.9086,8.9306,8.8358,8.9086,179324,0
2010-03-11,8.8652,8.8652,8.7147,8.8061,191066,0
2010-03-12,8.8061,8.8411,8.774,8.7868,64565,0
2010-03-15,8.7996,8.8358,8.7792,8.8136,78006,0
2010-03-16,8.8475,8.8961,8.774,8.8961,277423,0
2010-03-17,8.9018,8.9018,8.8542,8.8727,135177,0
2010-03-18,8.8889,8.9306,8.8411,8.9086,114505,0
2010-03-19,8.9157,8.9628,8.8652,8.9366,199218,0
2010-03-22,8.8961,8.9628,8.8411,8.8783,207055,0
2010-03-23,8.9228,8.9306,8.7996,8.8411,241748,0
2010-03-24,8.8358,8.9157,8.8358,8.8727,96458,0
2010-03-25,8.9157,8.9366,8.8284,8.8284,119776,0
2010-03-26,8.8061,8.8652,8.7674,8.7996,110664,0
2010-03-29,8.8358,8.9018,8.8061,8.8832,76470,0
2010-03-30,8.9086,8.9228,8.8284,8.8727,133370,0
2010-03-31,8.8783,8.9018,8.7923,8.8783,147820,0
2010-04-01,8.9228,9.0186,8.9086,8.951,72688,0
2010-04-05,8.9628,8.9894,8.8832,8.9157,96660,0
2010-04-06,8.8832,8.9894,8.8832,8.9425,103105,0
2010-04-07,8.9836,8.9836,8.9157,8.9157,145164,0
2010-04-08,8.9228,8.9628,8.8832,8.9628,151191,0
2010-04-09,8.9554,8.9554,8.9228,8.951,63430,0
2010-04-12,8.951,9.0234,8.951,8.9894,130610,0
2010-04-13,8.9086,8.9628,8.9018,8.9425,103501,0
2010-04-14,8.9628,8.9836,8.9306,8.9705,91039,0
2010-04-15,8.9366,9.0186,8.9366,8.9836,77403,0
2010-04-16,8.9705,9.0292,8.951,8.9894,88136,0
2010-04-19,9.0186,9.0596,8.9836,9.0557,126197,0
2010-04-20,9.0596,9.0663,8.9894,9.0357,101538,0
2010-04-21,9.0357,9.0357,8.9425,8.9894,175592,0
2010-04-22,9.0186,9.0357,8.9554,9.0292,118172,0
2010-04-23,9.072,9.1284,9.0094,9.1017,109244,0
2010-04-26,9.1332,9.1332,9.0557,9.0596,91757,0
2010-04-27,9.0871,9.0948,8.9894,9.0186,97708,0
2010-04-28,9.0234,9.0234,8.9836,9.0186,100748,0
2010-04-29,9.0234,9.0234,8.9968,8.9968,86139,0
2010-04-30,8.9968,9.0034,8.9425,8.9628,148341,0
2010-05-03,9.0034,9.1993,8.951,8.9554,124159,0
2010-05-04,8.9894,9.0292,8.9628,9.0234,219558,0
2010-05-05,9.0357,9.0663,9.0112,9.0357,94270,0
2010-05-06,9.0481,9.0663,8.9018,8.9836,196245,0
2010-05-07,9.0481,9.116,8.8411,8.9018,158377,0
2010-05-10,8.9366,9.0186,8.9366,9.0112,150176,0
2010-05-11,9.0034,9.072,8.9894,9.0481,111585,0
2010-05-12,9.0292,9.1218,8.9894,9.072,169003,0
2010-05-13,9.1092,9.1463,9.072,9.1463,122397,0
2010-05-14,9.116,9.116,9.0357,9.0948,94841,0
2010-05-17,9.0948,9.0948,9.0112,9.0557,99841,0
2010-05-18,9.0871,9.1218,9.0663,9.1017,80618,0
2010-05-19,9.0414,9.1017,9.0357,9.0948,104844,0
2010-05-20,9.0948,9.1917,8.9968,9.0871,113097,0
2010-05-21,9.0596,9.1917,9.0292,9.1463,111641,0
2010-05-24,9.1993,9.2176,9.1463,9.1848,52467,0
2010-05-25,9.1917,9.2445,9.0796,9.1463,143630,0
2010-05-26,9.178,9.1993,9.1284,9.1463,151189,0
2010-05-27,9.1218,9.1656,9.116,9.1588,139760,0
2010-05-28,9.1463,9.1521,9.0871,9.1092,77767,0
2010-06-01,9.1218,9.1588,9.0871,9.1588,86650,0
2010-06-02,9.139,9.1848,9.1332,9.1588,109599,0
2010-06-03,9.1848,9.2236,9.1332,9.178,111424,0
2010-06-04,9.1917,9.2072,9.116,9.1588,107977,0
2010-06-07,9.1588,9.1917,9.1463,9.1848,73523,0
2010-06-08,9.1917,9.2072,9.1463,9.178,71719,0
2010-06-09,9.2236,9.2445,9.1284,9.1284,161647,0
2010-06-10,9.1588,9.2236,9.1588,9.2236,101761,0
2010-06-11,9.1656,9.2524,9.1463,9.2305,71660,0
2010-06-14,9.2072,9.2376,9.1848,9.1993,111477,0
2010-06-15,9.2524,9.2524,9.2072,9.2176,114000,0
2010-06-16,9.2445,9.2445,9.0596,9.1848,246924,0
2010-06-17,9.2176,9.259,9.178,9.259,99638,0
2010-06-18,9.2649,9.2888,9.2176,9.2888,106442,0
2010-06-21,9.3035,9.328,9.2774,9.2965,130531,0
2010-06-22,9.3035,9.3133,9.2774,9.2965,91822,0
2010-06-23,9.328,9.4036,9.321,9.3623,102802,0
2010-06-24,9.3889,9.3957,9.2839,9.3496,276208,0
2010-06-25,9.3555,9.4693,9.3555,9.4693,109115,0
2010-06-28,9.4634,9.617,9.4475,9.617,132053,0
2010-06-29,9.568,9.573,9.4525,9.4525,211857,0
2010-06-30,9.4076,9.4168,9.2804,9.3171,235757,0
2010-07-01,9.2839,9.3094,9.2129,9.2376,149781,0
2010-07-02,9.259,9.2965,9.2305,9.2376,113783,0
2010-07-06,9.2305,9.2718,9.2129,9.2236,89287,0
2010-07-07,9.2236,9.2649,9.2072,9.2524,87189,0
2010-07-08,9.2649,9.3417,9.2445,9.3417,163662,0
2010-07-09,9.3555,9.4036,9.3417,9.3889,80812,0
2010-07-12,9.4096,9.4096,9.3417,9.3889,89063,0
2010-07-13,9.3683,9.3829,9.3094,9.3133,92891,0
2010-07-14,9.2888,9.4525,9.2888,9.4367,252658,0
2010-07-15,9.4525,9.4525,9.3957,9.4096,92573,0
2010-07-16,9.4416,9.4416,9.3829,9.3957,91629,0
2010-07-19,9.3683,9.4367,9.3683,9.4096,59751,0
2010-07-20,9.4228,9.4693,9.4036,9.4693,69514,0
2010-07-21,9.4475,9.4693,9.4416,9.4693,84817,0
2010-07-22,9.4416,9.548,9.4416,9.4853,175641,0
2010-07-23,9.4525,9.512,9.4475,9.512,74355,0
2010-07-26,9.512,9.54,9.4853,9.512,80606,0
2010-07-27,9.534,9.54,9.4564,9.505,137885,0
2010-07-28,9.512,9.554,9.505,9.554,107553,0
2010-07-29,9.554,9.581,9.518,9.548,98061,0
2010-07-30,9.54,9.554,9.534,9.54,63977,0
2010-08-02,9.518,9.554,9.512,9.54,150286,0
2010-08-03,9.505,9.554,9.505,9.554,159846,0
2010-08-04,9.554,9.617,9.548,9.617,141398,0
2010-08-05,9.617,9.723,9.587,9.682,114044,0
2010-08-06,9.682,9.744,9.647,9.744,86251,0
2010-08-09,9.751,9.775,9.69,9.723,89854,0
2010-08-10,9.744,9.78,9.654,9.738,127940,0
2010-08-11,9.738,9.775,9.667,9.755,119357,0
2010-08-12,9.716,9.768,9.642,9.647,173783,0
2010-08-13,9.667,9.716,9.647,9.682,90383,0
2010-08-16,9.697,9.763,9.682,9.763,110002,0
2010-08-17,9.775,9.865,9.763,9.818,125450,0
2010-08-18,9.813,9.899,9.788,9.818,140543,0
2010-08-19,9.808,9.813,9.73,9.755,113571,0
2010-08-20,9.73,9.78,9.73,9.78,87083,0
2010-08-23,9.788,9.825,9.751,9.793,111739,0
2010-08-24,9.788,9.808,9.763,9.788,87451,0
2010-08-25,9.813,9.872,9.763,9.818,118008,0
2010-08-26,9.768,9.808,9.69,9.716,203274,0
2010-08-27,9.716,9.763,9.705,9.763,109616,0
2010-08-30,9.744,9.788,9.738,9.768,124000,0
2010-08-31,9.802,9.835,9.751,9.835,149663,0
2010-09-01,9.872,9.899,9.825,9.839,99921,0
2010-09-02,9.839,9.877,9.813,9.833,91731,0
2010-09-03,9.847,9.847,9.768,9.833,94432,0
2010-09-07,9.839,9.872,9.801,9.818,84644,0
2010-09-08,9.801,9.839,9.768,9.768,114586,0
2010-09-09,9.793,9.808,9.751,9.751,90077,0
2010-09-10,9.788,9.801,9.755,9.768,134709,0
2010-09-13,9.78,9.78,9.716,9.744,157059,0
2010-09-14,9.755,9.763,9.73,9.744,105388,0
2010-09-15,9.73,9.751,9.518,9.54,247792,0
2010-09-16,9.4992,9.635,9.4853,9.525,159238,0
2010-09-17,9.548,9.587,9.525,9.534,103501,0
2010-09-20,9.573,9.675,9.548,9.642,164344,0
2010-09-21,9.647,9.751,9.647,9.716,122113,0
2010-09-22,9.654,9.801,9.654,9.788,172063,0
2010-09-23,9.775,9.865,9.768,9.865,208403,0
2010-09-24,9.925,9.925,9.813,9.86,89762,0
2010-09-27,9.86,9.913,9.818,9.899,151833,0
2010-09-28,9.913,9.938,9.86,9.913,117712,0
2010-09-29,9.931,9.938,9.865,9.899,149886,0
2010-09-30,9.881,9.928,9.868,9.889,91433,0
2010-10-01,9.885,9.925,9.877,9.906,98660,0
2010-10-04,9.913,9.913,9.833,9.865,99893,0
2010-10-05,9.872,9.877,9.73,9.738,135963,0
2010-10-06,9.682,9.768,9.682,9.755,130608,0
2010-10-07,9.73,9.755,9.705,9.751,136607,0
2010-10-08,9.723,9.899,9.716,9.899,98663,0
2010-10-11,9.877,9.938,9.818,9.913,92631,0
2010-10-12,9.906,9.938,9.877,9.938,119205,0
2010-10-13,9.913,9.925,9.877,9.877,70706,0
2010-10-14,9.899,9.925,9.872,9.906,94049,0
2010-10-15,9.925,9.931,9.793,9.855,98364,0
2010-10-18,9.839,9.855,9.73,9.825,148880,0
2010-10-19,9.763,9.825,9.751,9.78,112222,0
2010-10-20,9.801,9.813,9.675,9.723,114372,0
2010-10-21,9.738,9.793,9.711,9.768,90768,0
2010-10-22,9.751,9.839,9.751,9.839,52894,0
2010-10-25,9.813,9.833,9.723,9.788,241718,0
2010-10-26,9.78,9.913,9.78,9.906,172153,0
2010-10-27,9.877,9.877,9.813,9.847,74640,0
2010-10-28,9.825,9.872,9.801,9.818,123915,0
2010-10-29,9.821,9.899,9.821,9.871,73517,0
2010-11-01,9.877,9.877,9.808,9.818,81391,0
2010-11-02,9.86,9.872,9.801,9.825,113803,0
2010-11-03,9.825,9.86,9.818,9.825,69421,0
2010-11-04,9.825,9.847,9.775,9.813,80645,0
2010-11-05,9.78,9.808,9.723,9.744,97907,0
2010-11-08,9.73,9.744,9.628,9.628,185684,0
2010-11-09,9.69,9.69,9.4367,9.4853,229351,0
2010-11-10,9.3889,9.3957,9.0357,9.2305,449889,0
2010-11-11,9.139,9.1656,8.9306,9.0871,411821,0
2010-11-12,8.9306,9.1463,8.5337,9.1463,372743,0
2010-11-15,9.1017,9.1218,8.512,8.6412,516397,0
2010-11-16,8.4514,8.7996,8.3469,8.7868,567408,0
2010-11-17,8.7674,8.9086,8.7147,8.9086,263557,0
2010-11-18,8.951,8.9554,8.6349,8.8475,449484,0
2010-11-19,8.7996,8.9628,8.7454,8.951,145085,0
2010-11-22,8.9306,9.072,8.9306,9.072,184339,0
2010-11-23,9.0596,9.1463,9.0557,9.1017,257330,0
2010-11-24,9.116,9.1284,9.0414,9.072,189469,0
2010-11-26,9.1092,9.1848,9.1092,9.178,106178,0
2010-11-29,9.178,9.1917,9.116,9.1463,123621,0
2010-11-30,9.1482,9.212,9.1293,9.1419,142097,0
2010-12-01,9.1463,9.1656,8.9836,9.0186,165185,0
2010-12-02,8.9628,9.0186,8.8284,8.8411,199062,0
2010-12-03,8.8411,9.0034,8.8411,8.8832,192803,0
2010-12-06,8.8727,8.9018,8.728,8.7598,197032,0
2010-12-07,8.7598,8.7598,8.5337,8.622,284395,0
2010-12-08,8.5705,8.5841,8.4357,8.512,228184,0
2010-12-09,8.4707,8.5391,8.4146,8.5391,257841,0
2010-12-10,8.4464,8.4707,8.3144,8.464,366695,0
2010-12-13,8.3684,8.4002,8.2761,8.3868,293643,0
2010-12-14,8.2904,8.3544,8.2511,8.2761,446771,0
2010-12-15,8.2761,8.3609,8.2178,8.3609,234838,0
2010-12-16,8.3594,8.7464,8.3594,8.7223,305859,0
2010-12-17,8.6834,8.7792,8.6493,8.7007,262152,0
2010-12-20,8.7213,8.7454,8.3276,8.341,621716,0
2010-12-21,8.3544,8.3609,8.2511,8.3276,328142,0
2010-12-22,8.3216,8.4845,8.3144,8.394,370512,0
2010-12-23,8.3609,8.4514,8.3469,8.4514,149586,0
2010-12-27,8.4284,8.4912,8.4002,8.4707,106406,0
2010-12-28,8.4514,8.4783,8.394,8.4357,209044,0
2010-12-29,8.3756,8.5299,8.3756,8.5025,228315,0
2010-12-30,8.4869,8.602,8.4736,8.602,232409,0
2010-12-31,8.6532,8.7849,8.6375,8.7711,151033,0
2011-01-03,8.7213,8.7598,8.6282,8.6412,214253,0
2011-01-04,8.6703,8.7335,8.6493,8.6834,170575,0
2011-01-05,8.6936,8.7007,8.6157,8.6282,163958,0
2011-01-06,8.6703,8.6766,8.5705,8.5705,88434,0
2011-01-07,8.5337,8.622,8.5264,8.5919,102072,0
2011-01-10,8.5841,8.6038,8.5391,8.5454,227800,0
2011-01-11,8.5652,8.5652,8.4514,8.464,183377,0
2011-01-12,8.4284,8.4284,8.2511,8.2839,277153,0
2011-01-13,8.2375,8.2442,8.1197,8.1401,358540,0
2011-01-14,8.1127,8.1127,7.8837,8.0597,739997,0
2011-01-18,7.9819,8.1401,7.9498,8.1401,355895,0
2011-01-19,8.1227,8.1755,7.998,8.1227,296209,0
2011-01-20,8.0597,8.2839,8.0597,8.2839,366573,0
2011-01-21,8.2761,8.4357,8.2712,8.3544,353491,0
2011-01-24,8.394,8.512,8.3609,8.4987,245379,0
2011-01-25,8.4987,8.5454,8.394,8.5264,286184,0
2011-01-26,8.512,8.5579,8.464,8.5059,201156,0
2011-01-27,8.5391,8.5454,8.4284,8.4783,173939,0
2011-01-28,8.4912,8.4912,8.4146,8.4216,120597,0
2011-01-31,8.4162,8.4774,8.3748,8.3868,152168,0
2011-02-01,8.4357,8.4707,8.4061,8.4514,142645,0
2011-02-02,8.464,8.5391,8.4464,8.4707,176200,0
2011-02-03,8.4689,8.4979,8.3922,8.3993,163203,0
2011-02-04,8.3684,8.394,8.341,8.3684,152367,0
2011-02-07,8.3868,8.5264,8.3684,8.4912,247375,0
2011-02-08,8.4464,8.4912,8.4216,8.4403,151464,0
2011-02-09,8.4216,8.4403,8.394,8.4403,149579,0
2011-02-10,8.4455,8.512,8.4126,8.5053,127967,0
2011-02-11,8.4403,8.5454,8.4216,8.5454,123117,0
2011-02-14,8.5454,8.5454,8.4357,8.464,172120,0
2011-02-15,8.464,8.5506,8.4514,8.512,135424,0
2011-02-16,8.5059,8.5506,8.4987,8.5391,110518,0
2011-02-18,8.5652,8.5652,8.4689,8.5053,148137,0
2011-02-22,8.4783,8.4912,8.3544,8.3684,154875,0
2011-02-23,8.3816,8.4783,8.3544,8.394,174803,0
2011-02-24,8.394,8.4514,8.3756,8.4061,155392,0
2011-02-25,8.3993,8.4348,8.3128,8.3459,206027,0
2011-02-28,8.3756,8.48,8.3674,8.4666,200572,0
2011-03-01,8.4905,8.6167,8.4836,8.6038,256008,0
2011-03-02,8.5976,8.7017,8.5652,8.5841,419097,0
2011-03-03,8.6167,8.6574,8.5248,8.6503,292186,0
2011-03-04,8.6282,8.6703,8.5705,8.663,214207,0
2011-03-07,8.6421,8.6703,8.5778,8.6157,146884,0
2011-03-08,8.622,8.663,8.6157,8.663,130910,0
2011-03-09,8.6359,8.6493,8.5976,8.5976,131279,0
2011-03-10,8.5778,8.6167,8.5445,8.6083,85416,0
2011-03-11,8.622,8.622,8.5705,8.5778,80612,0
2011-03-14,8.5778,8.5976,8.5445,8.5841,87470,0
2011-03-15,8.512,8.6083,8.4774,8.5911,194202,0
2011-03-16,8.5976,8.6359,8.5579,8.5841,84866,0
2011-03-17,8.5553,8.6147,8.5553,8.5958,79364,0
2011-03-18,8.622,8.622,8.5705,8.5911,70041,0
2011-03-21,8.6038,8.622,8.5579,8.5705,103871,0
2011-03-22,8.5841,8.5976,8.5328,8.5778,83374,0
2011-03-23,8.5652,8.6493,8.5652,8.6083,84980,0
2011-03-24,8.6083,8.663,8.5911,8.5976,127363,0
2011-03-25,8.6038,8.6359,8.5652,8.6359,80083,0
2011-03-28,8.663,8.6766,8.6157,8.6567,100994,0
2011-03-29,8.689,8.6944,8.663,8.6944,139046,0
2011-03-30,8.689,8.7223,8.622,8.6359,207458,0
2011-03-31,8.6375,8.6675,8.63,8.6612,50458,0
2011-04-01,8.6778,8.6954,8.6228,8.6503,86161,0
2011-04-04,8.6359,8.6359,8.5778,8.6038,114260,0
2011-04-05,8.5911,8.6421,8.5769,8.6421,82353,0
2011-04-06,8.6421,8.664,8.5841,8.6038,86214,0
2011-04-07,8.5841,8.6076,8.5562,8.5769,89763,0
2011-04-08,8.5976,8.5976,8.5652,8.5778,95035,0
2011-04-11,8.6038,8.6038,8.5248,8.5328,82735,0
2011-04-12,8.5705,8.5705,8.496,8.5643,104774,0
2011-04-13,8.5841,8.5976,8.4495,8.5381,128036,0
2011-04-14,8.4979,8.5497,8.4765,8.5248,107967,0
2011-04-15,8.4905,8.5652,8.4689,8.5652,140902,0
2011-04-18,8.4836,8.6038,8.4689,8.5778,138051,0
2011-04-19,8.5579,8.6228,8.5579,8.5705,98606,0
2011-04-20,8.6359,8.6503,8.5976,8.6291,86359,0
2011-04-21,8.6167,8.6421,8.5778,8.5778,74782,0
2011-04-25,8.6083,8.664,8.5778,8.6291,70036,0
2011-04-26,8.6076,8.6843,8.5769,8.6567,134041,0
2011-04-27,8.6291,8.7353,8.6228,8.7353,83164,0
2011-04-28,8.7163,8.7406,8.6853,8.7092,49544,0
2011-04-29,8.7147,8.7637,8.7082,8.7223,78832,0
2011-05-02,8.7406,8.7749,8.7298,8.7547,92323,0
2011-05-03,8.7749,8.8043,8.7415,8.7692,148848,0
2011-05-04,8.8033,8.8182,8.7618,8.7749,84173,0
2011-05-05,8.7961,8.9086,8.7961,8.9018,113098,0
2011-05-06,8.8951,8.9067,8.871,8.887,48432,0
2011-05-09,8.8812,8.9296,8.8812,8.9139,66066,0
2011-05-10,8.9836,8.9836,8.9067,8.9758,218553,0
2011-05-11,8.9713,8.9976,8.9306,8.9778,138323,0
2011-05-12,9.0186,9.0606,8.9545,9.0432,131598,0
2011-05-13,9.089,9.0968,9.0367,9.0489,101920,0
2011-05-16,9.0432,9.1179,9.03,9.089,73496,0
2011-05-17,9.0606,9.1293,9.0567,9.1046,125960,0
2011-05-18,9.1179,9.1419,9.0567,9.0816,158960,0
2011-05-19,9.1102,9.1419,9.0748,9.1046,119027,0
2011-05-20,9.1313,9.139,9.0844,9.1064,66695,0
2011-05-23,9.0816,9.1371,9.0672,9.0968,122819,0
2011-05-24,9.1293,9.1293,9.0186,9.0243,133004,0
2011-05-25,9.0112,9.0489,8.9968,8.9968,73347,0
2011-05-26,9.0044,9.0432,9.0044,9.0243,99706,0
2011-05-27,9.0063,9.0509,9.0063,9.032,64615,0
2011-05-31,9.0432,9.0577,9.0243,9.03,66830,0
2011-06-01,9.0432,9.0606,8.9894,9.0112,153124,0
2011-06-02,9.032,9.032,8.9018,9.0205,294662,0
2011-06-03,8.9976,9.0063,8.8773,8.8812,181341,0
2011-06-06,8.9018,8.9228,8.8523,8.8523,169542,0
2011-06-07,8.887,8.9713,8.887,8.9554,137984,0
2011-06-08,8.9554,9.032,8.9306,9.0205,120514,0
2011-06-09,8.9976,9.0396,8.9778,9.032,88634,0
2011-06-10,8.9976,9.0442,8.9976,9.0205,82604,0
2011-06-13,9.0509,9.0509,8.9778,9.0129,77723,0
2011-06-14,9.0396,9.0577,9.0205,9.0509,80774,0
2011-06-15,9.032,9.0509,9.0129,9.0253,84825,0
2011-06-16,9.03,9.0377,8.9826,9.0034,77256,0
2011-06-17,8.9912,9.0509,8.9912,9.0205,54352,0
2011-06-20,9.0129,9.032,8.9519,8.9638,148703,0
2011-06-21,9.0129,9.0253,8.9435,8.9564,165376,0
2011-06-22,8.9519,9.0129,8.9519,9.0129,72926,0
2011-06-23,9.0129,9.1064,9.0063,9.1064,103753,0
2011-06-24,9.0633,9.139,9.0633,9.1274,94890,0
2011-06-27,9.0997,9.139,9.092,9.1266,93626,0
2011-06-28,9.1444,9.1512,9.0577,9.0758,147763,0
2011-06-29,9.0758,9.0758,9.0253,9.0442,103642,0
2011-06-30,9.0786,9.0786,9.0243,9.0586,109572,0
2011-07-01,9.0767,9.2196,9.0577,9.139,219666,0
2011-07-05,9.1351,9.2765,9.1284,9.2285,171922,0
2011-07-06,9.2265,9.2756,9.2265,9.2561,108284,0
2011-07-07,9.2415,9.2639,9.2285,9.2285,139822,0
2011-07-08,9.2352,9.3094,9.2352,9.3094,73771,0
2011-07-11,9.2879,9.3133,9.261,9.3025,131092,0
2011-07-12,9.2639,9.3143,9.2571,9.2839,125289,0
2011-07-13,9.326,9.326,9.2678,9.2948,124782,0
2011-07-14,9.282,9.3133,9.1724,9.1926,158855,0
2011-07-15,9.2092,9.2196,9.1588,9.1588,74032,0
2011-07-18,9.1926,9.2003,9.092,9.1274,111124,0
2011-07-19,9.1266,9.179,9.1266,9.1323,82557,0
2011-07-20,9.1454,9.1926,9.1454,9.178,152324,0
2011-07-21,9.2196,9.2542,9.1724,9.2332,98581,0
2011-07-22,9.2571,9.2765,9.2149,9.2765,75250,0
2011-07-25,9.2196,9.2948,9.1858,9.2879,142121,0
2011-07-26,9.3094,9.3094,9.1724,9.1936,96102,0
2011-07-27,9.2092,9.2092,9.0205,9.032,167870,0
2011-07-28,9.0625,9.0681,8.9537,9.0432,124911,0
2011-07-29,8.9846,9.0273,8.9425,8.9921,126222,0
2011-08-01,9.0997,9.1926,9.0577,9.1926,77384,0
2011-08-02,9.2186,9.2747,9.1704,9.1906,148847,0
2011-08-03,9.2504,9.2888,9.2149,9.2888,96184,0
2011-08-04,9.321,9.3369,9.1666,9.1936,137310,0
2011-08-05,9.2571,9.3094,9.1218,9.2639,166878,0
2011-08-08,9.1685,9.1685,8.585,8.7137,355534,0
2011-08-09,8.6989,8.9376,8.63,8.8812,239086,0
2011-08-10,8.9376,9.1608,8.871,9.1473,140227,0
2011-08-11,9.116,9.1608,9.0462,9.1608,72947,0
2011-08-12,9.1608,9.2149,9.116,9.154,104887,0
2011-08-15,9.154,9.2504,9.154,9.2111,51970,0
2011-08-16,9.2033,9.2708,9.1946,9.2285,87467,0
2011-08-17,9.33,9.33,9.2415,9.2639,157229,0
2011-08-18,9.1946,9.3094,9.1685,9.2285,131497,0
2011-08-19,9.2149,9.2226,9.154,9.1733,95954,0
2011-08-22,9.3585,9.3643,9.2033,9.3437,126935,0
2011-08-23,9.33,9.4992,9.3035,9.4853,172489,0
2011-08-24,9.4992,9.4992,9.3712,9.4076,102319,0
2011-08-25,9.4158,9.4693,9.3869,9.4218,106991,0
2011-08-26,9.4515,9.4853,9.3633,9.379,109505,0
2011-08-29,9.4158,9.4347,9.3437,9.4158,140907,0
2011-08-30,9.4158,9.578,9.4158,9.543,149037,0
2011-08-31,9.594,9.613,9.568,9.588,101243,0
2011-09-01,9.62,9.647,9.598,9.642,107079,0
2011-09-02,9.577,9.621,9.541,9.569,99412,0
2011-09-06,9.544,9.616,9.52,9.586,89261,0
2011-09-07,9.586,9.75,9.586,9.685,206303,0
2011-09-08,9.663,9.693,9.606,9.61,86478,0
2011-09-09,9.586,9.656,9.558,9.648,81604,0
2011-09-12,9.648,9.775,9.635,9.775,136609,0
2011-09-13,9.89,9.89,9.775,9.788,189304,0
2011-09-14,9.788,9.788,9.642,9.669,139315,0
2011-09-15,9.642,9.662,9.558,9.606,198090,0
2011-09-16,9.61,9.635,9.591,9.616,58891,0
2011-09-19,9.648,9.701,9.606,9.701,103351,0
2011-09-20,9.735,9.735,9.692,9.701,60141,0
2011-09-21,9.726,9.735,9.656,9.735,61713,0
2011-09-22,9.735,9.858,9.726,9.814,170203,0
2011-09-23,9.859,9.859,9.75,9.821,60715,0
2011-09-26,9.863,9.863,9.741,9.834,135823,0
2011-09-27,9.819,10.002,9.761,9.809,239182,0
2011-09-28,9.85,9.869,9.819,9.869,76581,0
2011-09-29,9.98,9.98,9.858,9.938,112435,0
2011-09-30,9.962,10.027,9.946,9.978,72796,0
2011-10-03,10.002,10.078,9.972,9.993,162862,0
2011-10-04,10.097,10.097,9.701,9.768,149382,0
2011-10-05,9.922,9.922,9.729,9.77,113135,0
2011-10-06,9.831,9.831,9.67,9.686,111391,0
2011-10-07,9.642,9.693,9.558,9.693,107379,0
2011-10-10,9.713,9.811,9.693,9.811,85112,0
2011-10-11,9.828,10.082,9.762,9.876,137142,0
2011-10-12,9.871,9.919,9.727,9.828,97869,0
2011-10-13,9.709,9.843,9.685,9.821,79072,0
2011-10-14,9.864,9.94,9.864,9.884,27787,0
2011-10-17,9.913,9.913,9.811,9.859,69864,0
2011-10-18,9.828,10.009,9.828,9.906,134144,0
2011-10-19,9.871,9.919,9.859,9.884,95304,0
2011-10-20,9.859,10.003,9.859,10.003,76886,0
2011-10-21,10.073,10.11,9.979,10.066,75093,0
2011-10-24,10.055,10.104,9.836,9.919,168348,0
2011-10-25,9.911,9.938,9.881,9.917,91074,0
2011-10-26,9.884,9.933,9.864,9.933,52575,0
2011-10-27,9.933,9.953,9.859,9.906,93671,0
2011-10-28,9.936,9.936,9.77,9.77,153119,0
2011-10-31,9.763,9.825,9.743,9.805,88816,0
2011-11-01,9.856,9.881,9.778,9.867,80593,0
2011-11-02,9.859,9.876,9.843,9.864,41912,0
2011-11-03,9.847,9.902,9.847,9.867,96101,0
2011-11-04,9.86,9.888,9.846,9.88,122494,0
2011-11-07,9.902,9.942,9.86,9.915,109541,0
2011-11-08,9.895,9.957,9.895,9.957,64097,0
2011-11-09,9.951,10.037,9.911,9.973,88511,0
2011-11-10,9.966,10.029,9.896,9.93,138769,0
2011-11-11,9.957,10.02,9.936,10.014,35637,0
2011-11-14,10.007,10.052,10.007,10.027,69174,0
2011-11-15,9.993,10.052,9.993,10.02,72171,0
2011-11-16,9.979,10.027,9.964,9.964,65916,0
2011-11-17,9.964,10.007,9.949,9.949,102223,0
2011-11-18,9.949,10.001,9.942,9.985,53835,0
2011-11-21,9.964,10.014,9.964,10.001,81024,0
2011-11-22,9.985,10.046,9.985,10.001,53451,0
2011-11-23,10.001,10.014,9.985,9.993,70672,0
2011-11-25,10.009,10.037,10.009,10.015,31341,0
2011-11-28,10.027,10.034,10.02,10.02,44253,0
2011-11-29,10.027,10.046,10.02,10.027,66164,0
2011-11-30,10.039,10.065,10.023,10.023,85650,0
2011-12-01,10.046,10.06,10.027,10.046,62113,0
2011-12-02,10.037,10.106,10.037,10.069,132500,0
2011-12-05,10.041,10.063,9.995,10.022,133011,0
2011-12-06,10.019,10.052,10,10.027,74587,0
2011-12-07,10.047,10.154,10.029,10.154,141707,0
2011-12-08,10.128,10.17,10.055,10.083,74281,0
2011-12-09,10.047,10.112,10.041,10.091,90807,0
2011-12-12,10.097,10.097,10.037,10.063,94074,0
2011-12-13,10.055,10.112,10.055,10.097,54927,0
2011-12-14,10.091,10.128,10.063,10.112,87297,0
2011-12-15,10.112,10.135,10.063,10.063,45803,0
2011-12-16,10.076,10.17,10.076,10.141,111366,0
2011-12-19,10.135,10.161,10.112,10.121,58215,0
2011-12-20,10.112,10.228,10.112,10.216,114935,0
2011-12-21,10.216,10.251,10.178,10.251,77988,0
2011-12-22,10.28,10.344,10.259,10.315,87904,0
2011-12-23,10.288,10.373,10.288,10.309,50708,0
2011-12-27,10.28,10.351,10.28,10.323,63706,0
2011-12-28,10.293,10.357,10.293,10.308,50793,0
2011-12-29,10.28,10.338,10.273,10.338,65180,0
2011-12-30,10.349,10.376,10.328,10.328,109847,0
2012-01-03,10.421,10.443,10.338,10.414,115948,0
2012-01-04,10.435,10.435,10.359,10.408,81206,0
2012-01-05,10.408,10.435,10.373,10.414,91035,0
2012-01-06,10.401,10.457,10.317,10.352,165081,0
2012-01-09,10.393,10.457,10.367,10.427,152564,0
2012-01-10,10.421,10.449,10.367,10.373,146249,0
2012-01-11,10.344,10.4,10.344,10.367,113628,0
2012-01-12,10.384,10.442,10.358,10.408,104874,0
2012-01-13,10.414,10.528,10.408,10.52,119335,0
2012-01-17,10.499,10.545,10.491,10.505,173550,0
2012-01-18,10.47,10.599,10.47,10.599,184718,0
2012-01-19,10.617,10.676,10.555,10.653,184863,0
2012-01-20,10.631,10.661,10.583,10.639,113630,0
2012-01-23,10.661,10.716,10.631,10.716,182869,0
2012-01-24,10.746,10.746,10.604,10.667,201566,0
2012-01-25,10.69,10.716,10.604,10.667,181613,0
2012-01-26,10.667,10.716,10.661,10.661,173126,0
2012-01-27,10.668,10.739,10.668,10.717,229916,0
2012-01-30,10.723,10.814,10.723,10.8,221717,0
2012-01-31,10.824,10.983,10.824,10.948,202584,0
2012-02-01,10.936,11.076,10.936,10.968,166417,0
2012-02-02,10.99,11.004,10.865,10.871,175021,0
2012-02-03,10.867,10.886,10.739,10.746,210564,0
2012-02-06,10.746,10.807,10.709,10.807,107380,0
2012-02-07,10.808,10.861,10.794,10.861,137226,0
2012-02-08,10.867,10.896,10.846,10.887,157406,0
2012-02-09,10.887,10.91,10.839,10.854,197954,0
2012-02-10,10.801,10.881,10.801,10.873,122584,0
2012-02-13,10.867,10.95,10.867,10.938,135537,0
2012-02-14,10.963,10.963,10.823,10.845,124316,0
2012-02-15,10.86,10.86,10.781,10.788,140888,0
2012-02-16,10.781,10.781,10.52,10.563,289499,0
2012-02-17,10.555,10.639,10.514,10.639,140489,0
2012-02-21,10.654,10.781,10.654,10.767,137811,0
2012-02-22,10.788,10.788,10.732,10.781,178747,0
2012-02-23,10.739,10.794,10.677,10.732,208247,0
2012-02-24,10.753,10.896,10.739,10.896,117284,0
2012-02-27,10.938,10.978,10.909,10.944,226418,0
2012-02-28,10.925,10.963,10.909,10.944,124802,0
2012-02-29,10.918,10.958,10.918,10.933,75977,0
2012-03-01,10.95,11.063,10.938,11.049,185031,0
2012-03-02,11.069,11.069,11.01,11.026,96977,0
2012-03-05,11.079,11.13,11.001,11.043,181924,0
2012-03-06,10.989,11.046,10.989,11.018,56326,0
2012-03-07,11.077,11.146,10.989,11.01,134653,0
2012-03-08,11.039,11.152,11.033,11.126,151536,0
2012-03-09,11.137,11.271,11.137,11.201,160333,0
2012-03-12,11.222,11.285,11.155,11.185,152679,0
2012-03-13,11.251,11.251,11.137,11.201,103116,0
2012-03-14,11.256,11.256,10.782,10.823,356982,0
2012-03-15,10.789,10.839,10.484,10.512,461941,0
2012-03-16,10.447,10.505,10.155,10.343,539548,0
2012-03-19,10.232,10.575,10.206,10.534,204901,0
2012-03-20,10.456,10.684,10.456,10.677,181632,0
2012-03-21,10.684,10.782,10.653,10.696,122651,0
2012-03-22,10.653,10.753,10.591,10.604,122457,0
2012-03-23,10.554,10.648,10.554,10.612,171507,0
2012-03-26,10.653,10.668,10.491,10.505,157648,0
2012-03-27,10.491,10.677,10.434,10.677,192747,0
2012-03-28,10.703,10.823,10.684,10.823,95072,0
2012-03-29,10.789,10.854,10.761,10.808,73613,0
2012-03-30,10.839,10.867,10.823,10.867,40274,0
2012-04-02,10.91,10.965,10.808,10.823,102927,0
2012-04-03,10.803,10.869,10.768,10.862,72507,0
2012-04-04,10.862,10.942,10.862,10.898,134682,0
2012-04-05,10.948,11.034,10.935,11.034,70929,0
2012-04-09,11.083,11.146,10.959,11.146,86629,0
2012-04-10,11.112,11.146,10.941,11.026,162985,0
2012-04-11,10.982,11.053,10.959,11.026,77313,0
2012-04-12,11.01,11.033,10.919,11.01,99799,0
2012-04-13,10.967,11.003,10.912,10.941,131765,0
2012-04-16,11.018,11.026,10.941,11.018,68794,0
2012-04-17,11.026,11.026,10.92,10.929,76710,0
2012-04-18,10.934,11.026,10.934,10.974,61588,0
2012-04-19,10.967,11.039,10.959,10.989,82594,0
2012-04-20,10.96,11.012,10.929,11.012,62508,0
2012-04-23,11.01,11.033,10.951,11.018,77866,0
2012-04-24,11.003,11.061,10.996,11.039,131274,0
2012-04-25,11.033,11.083,11.033,11.053,104929,0
2012-04-26,11.033,11.097,11.033,11.069,50849,0
2012-04-27,11.04,11.055,11.026,11.034,78713,0
2012-04-30,11.033,11.083,11.033,11.054,73003,0
2012-05-01,11.077,11.176,11.077,11.135,168355,0
2012-05-02,11.097,11.133,11.046,11.053,91766,0
2012-05-03,11.055,11.092,11.048,11.085,64848,0
2012-05-04,11.04,11.07,11.012,11.04,90322,0
2012-05-07,11.026,11.062,11.026,11.062,124473,0
2012-05-08,11.077,11.27,11.04,11.169,192024,0
2012-05-09,11.153,11.256,11.148,11.176,242924,0
2012-05-10,11.206,11.3,11.206,11.285,150720,0
2012-05-11,11.3,11.322,11.25,11.308,93599,0
2012-05-14,11.285,11.322,11.234,11.261,141483,0
2012-05-15,11.261,11.322,11.241,11.285,85521,0
2012-05-16,11.316,11.316,11.241,11.294,55773,0
2012-05-17,11.322,11.337,11.206,11.234,80568,0
2012-05-18,11.256,11.376,11.256,11.3,93925,0
2012-05-21,11.329,11.376,11.3,11.376,91982,0
2012-05-22,11.4,11.465,11.355,11.465,135790,0
2012-05-23,11.434,11.522,11.427,11.508,131604,0
2012-05-24,11.499,11.556,11.459,11.55,98316,0
2012-05-25,11.536,11.61,11.414,11.499,200332,0
2012-05-29,11.536,11.536,11.4,11.487,153656,0
2012-05-30,11.514,11.514,11.42,11.459,95166,0
2012-05-31,11.501,11.551,11.481,11.544,64579,0
2012-06-01,11.618,11.701,11.564,11.626,181604,0
2012-06-04,11.678,11.678,11.556,11.629,163404,0
2012-06-05,11.619,11.689,11.613,11.657,131852,0
2012-06-06,11.657,11.717,11.589,11.632,156385,0
2012-06-07,11.711,11.711,11.605,11.664,154731,0
2012-06-08,11.662,12.844,11.638,11.783,314359,0
2012-06-11,11.846,11.846,11.723,11.783,98853,0
2012-06-12,11.798,11.798,11.723,11.755,111035,0
2012-06-13,11.789,11.789,11.714,11.749,161137,0
2012-06-14,11.74,11.763,11.611,11.618,168926,0
2012-06-15,11.551,11.611,11.356,11.428,316685,0
2012-06-18,11.392,11.481,11.356,11.436,185934,0
2012-06-19,11.444,11.501,11.415,11.428,112932,0
2012-06-20,11.459,11.459,11.392,11.392,159657,0
2012-06-21,11.459,11.501,11.377,11.459,211091,0
2012-06-22,11.473,11.49,11.342,11.393,165424,0
2012-06-25,11.363,11.377,11.241,11.294,190348,0
2012-06-26,11.322,11.322,11.182,11.294,123469,0
2012-06-27,11.309,11.466,11.309,11.459,117421,0
2012-06-28,11.472,11.53,11.415,11.53,115568,0
2012-06-29,11.515,11.587,11.515,11.587,77824,0
2012-07-02,11.596,11.763,11.579,11.732,189264,0
2012-07-03,11.769,11.798,11.74,11.749,55585,0
2012-07-05,11.793,11.793,11.64,11.648,144782,0
2012-07-06,11.632,11.697,11.627,11.682,73843,0
2012-07-09,11.711,11.726,11.689,11.697,167464,0
2012-07-10,11.689,11.766,11.689,11.735,143474,0
2012-07-11,11.815,11.829,11.735,11.758,220748,0
2012-07-12,11.674,11.766,11.674,11.704,195186,0
2012-07-13,11.758,11.835,11.704,11.75,127166,0
2012-07-16,11.717,11.784,11.717,11.758,105274,0
2012-07-17,11.807,11.822,11.758,11.8,86932,0
2012-07-18,11.829,11.914,11.829,11.884,124076,0
2012-07-19,11.872,11.93,11.75,11.772,135634,0
2012-07-20,11.78,11.865,11.78,11.835,184435,0
2012-07-23,11.872,11.93,11.85,11.93,178703,0
2012-07-24,11.893,11.94,11.872,11.914,183653,0
2012-07-25,11.94,12.025,11.907,12.025,214878,0
2012-07-26,12.034,12.115,12.025,12.095,152577,0
2012-07-27,12.132,12.132,12.055,12.089,163549,0
2012-07-30,12.067,12.162,12.048,12.156,150709,0
2012-07-31,12.11,12.156,12.055,12.148,181942,0
2012-08-01,12.178,12.2,12.048,12.072,133144,0
2012-08-02,12.04,12.101,12.04,12.055,92635,0
2012-08-03,12.08,12.14,12.04,12.115,79069,0
2012-08-06,12.095,12.244,12.095,12.2,132732,0
2012-08-07,12.194,12.2,12.04,12.048,235658,0
2012-08-08,12.059,12.089,11.94,11.98,171290,0
2012-08-09,11.922,11.988,11.884,11.946,153994,0
2012-08-10,11.94,11.967,11.901,11.914,123209,0
2012-08-13,11.956,11.956,11.766,11.817,170401,0
2012-08-14,11.786,11.925,11.781,11.91,106306,0
2012-08-15,11.875,11.998,11.875,11.992,97644,0
2012-08-16,11.95,12.021,11.95,11.998,78335,0
2012-08-17,11.984,12.037,11.956,11.969,68104,0
2012-08-20,12.029,12.029,11.91,11.95,90651,0
2012-08-21,11.916,11.941,11.786,11.786,173102,0
2012-08-22,11.728,11.745,11.51,11.59,234550,0
2012-08-23,11.59,11.705,11.51,11.524,253246,0
2012-08-24,11.51,11.627,11.51,11.559,171963,0
2012-08-27,11.531,11.676,11.524,11.633,251479,0
2012-08-28,11.606,11.698,11.606,11.691,173302,0
2012-08-29,11.683,11.8,11.671,11.8,77217,0
2012-08-30,11.766,11.786,11.665,11.76,108453,0
2012-08-31,11.766,11.824,11.745,11.8,84728,0
2012-09-04,11.837,11.881,11.582,11.736,218154,0
2012-09-05,11.719,11.728,11.665,11.683,204856,0
2012-09-06,11.691,11.728,11.642,11.676,177095,0
2012-09-07,11.676,11.736,11.665,11.719,147353,0
2012-09-10,11.698,11.773,11.698,11.736,210244,0
2012-09-11,11.786,11.845,11.766,11.845,118919,0
2012-09-12,11.862,11.898,11.833,11.883,144258,0
2012-09-13,11.839,12.04,11.839,11.979,219637,0
2012-09-14,11.959,12.157,11.959,12.089,223564,0
2012-09-17,12.095,12.149,12.048,12.115,141755,0
2012-09-18,12.133,12.157,12.024,12.157,166370,0
2012-09-19,12.17,12.195,12.016,12.055,247024,0
2012-09-20,12.095,12.239,12.095,12.17,169415,0
2012-09-21,12.17,12.277,12.133,12.157,147419,0
2012-09-24,12.157,12.187,12.141,12.163,164299,0
2012-09-25,12.157,12.261,12.149,12.223,185445,0
2012-09-26,12.277,12.435,12.269,12.435,146989,0
2012-09-27,12.469,12.469,12.37,12.404,84825,0
2012-09-28,12.455,12.514,12.427,12.514,58470,0
2012-10-01,12.522,12.604,12.477,12.588,154317,0
2012-10-02,12.534,12.634,12.443,12.507,149948,0
2012-10-03,12.522,12.596,12.469,12.507,112836,0
2012-10-04,12.443,12.486,12.339,12.39,120542,0
2012-10-05,12.409,12.449,12.353,12.449,126968,0
2012-10-08,12.37,12.435,12.37,12.435,141990,0
2012-10-09,12.39,12.397,12.277,12.293,160109,0
2012-10-10,12.317,12.39,12.269,12.37,174651,0
2012-10-11,12.319,12.365,12.287,12.296,145119,0
2012-10-12,12.296,12.373,12.246,12.252,101087,0
2012-10-15,12.287,12.296,12.151,12.151,135527,0
2012-10-16,12.164,12.217,12.151,12.209,124669,0
2012-10-17,12.181,12.287,12.151,12.272,121799,0
2012-10-18,12.342,12.356,12.252,12.333,150577,0
2012-10-19,12.262,12.379,12.246,12.365,113620,0
2012-10-22,12.296,12.349,12.24,12.287,67918,0
2012-10-23,12.28,12.349,12.257,12.319,84217,0
2012-10-24,12.349,12.518,12.296,12.518,239606,0
2012-10-25,12.45,12.553,12.45,12.545,69701,0
2012-10-26,12.518,12.575,12.457,12.502,67748,0
2012-10-31,12.438,12.518,12.438,12.502,81804,0
2012-11-01,12.502,12.502,12.319,12.457,151262,0
2012-11-02,12.457,12.457,12.257,12.262,96723,0
2012-11-05,12.311,12.333,12.151,12.159,92020,0
2012-11-06,12.172,12.202,12.117,12.202,183444,0
2012-11-07,12.24,12.407,12.09,12.401,114379,0
2012-11-08,12.413,12.538,12.413,12.511,101911,0
2012-11-09,12.518,12.609,12.444,12.538,122288,0
2012-11-12,12.493,12.609,12.493,12.566,37709,0
2012-11-13,12.475,12.548,12.441,12.528,159862,0
2012-11-14,12.505,12.505,12.281,12.298,187873,0
2012-11-15,12.334,12.334,12.068,12.165,198637,0
2012-11-16,12.103,12.402,12.103,12.38,144692,0
2012-11-19,12.367,12.521,12.367,12.496,111741,0
2012-11-20,12.512,12.533,12.408,12.484,191382,0
2012-11-21,12.475,12.541,12.459,12.521,103900,0
2012-11-23,12.505,12.541,12.496,12.533,45503,0
2012-11-26,12.533,12.541,12.402,12.459,147396,0
2012-11-27,12.402,12.548,12.402,12.548,150479,0
2012-11-28,12.62,12.633,12.555,12.613,145415,0
2012-11-29,12.603,12.665,12.603,12.646,116450,0
2012-11-30,12.665,12.709,12.633,12.709,186943,0
2012-12-03,12.702,12.748,12.639,12.702,160166,0
2012-12-04,12.683,12.697,12.613,12.665,181445,0
2012-12-05,12.62,12.674,12.555,12.62,181335,0
2012-12-06,12.627,12.709,12.627,12.709,207735,0
2012-12-07,12.69,12.69,12.541,12.587,155469,0
2012-12-10,12.603,12.613,12.441,12.452,132519,0
2012-12-11,12.475,12.555,12.432,12.484,239434,0
2012-12-12,12.38,12.452,12.344,12.432,138848,0
2012-12-13,12.489,12.489,12.225,12.298,195814,0
2012-12-14,12.344,12.344,12.035,12.127,201395,0
2012-12-17,12.073,12.118,11.801,11.809,266156,0
2012-12-18,11.833,11.869,11.671,11.819,484352,0
2012-12-19,11.825,11.996,11.774,11.959,449459,0
2012-12-20,12.025,12.103,11.944,11.944,399508,0
2012-12-21,11.944,12.127,11.919,12.127,199044,0
2012-12-24,12.127,12.173,12.082,12.173,91159,0
2012-12-26,12.173,12.19,11.996,12.035,202441,0
2012-12-27,12.068,12.068,11.833,11.959,251206,0
2012-12-28,12.017,12.198,11.904,12.073,232648,0
2012-12-31,12.225,12.374,11.937,12.103,306300,0
2013-01-02,12.225,12.562,12.225,12.521,175199,0
2013-01-03,12.562,12.646,12.512,12.562,122465,0
2013-01-04,12.639,12.702,12.555,12.646,126714,0
2013-01-07,12.674,12.709,12.587,12.709,146001,0
2013-01-08,12.717,12.782,12.653,12.773,147328,0
2013-01-09,12.796,12.817,12.764,12.782,88444,0
2013-01-10,12.764,12.782,12.702,12.709,138120,0
2013-01-11,12.892,12.892,12.668,12.712,103100,0
2013-01-14,12.821,12.861,12.654,12.692,121401,0
2013-01-15,12.875,12.961,12.597,12.636,171094,0
2013-01-16,12.654,12.686,12.507,12.668,162392,0
2013-01-17,12.733,12.733,12.63,12.654,114608,0
2013-01-18,12.699,12.699,12.642,12.677,102510,0
2013-01-22,12.668,12.725,12.668,12.677,132847,0
2013-01-23,12.712,12.821,12.704,12.815,155025,0
2013-01-24,12.836,12.843,12.768,12.807,101305,0
2013-01-25,12.815,12.843,12.712,12.821,135102,0
2013-01-28,12.777,12.828,12.648,12.677,213400,0
2013-01-29,12.621,12.768,12.53,12.614,196252,0
2013-01-30,12.614,12.677,12.556,12.556,94821,0
2013-01-31,12.522,12.63,12.507,12.522,110329,0
2013-02-01,12.58,12.654,12.571,12.58,97807,0
2013-02-04,12.556,12.571,12.498,12.522,79356,0
2013-02-05,12.507,12.589,12.507,12.556,74488,0
2013-02-06,12.522,12.63,12.522,12.534,72577,0
2013-02-07,12.542,12.589,12.542,12.589,54842,0
2013-02-08,12.597,12.614,12.556,12.589,60669,0
2013-02-11,12.63,12.63,12.571,12.58,55740,0
2013-02-12,12.589,12.63,12.571,12.614,96511,0
2013-02-13,12.592,12.624,12.524,12.545,82598,0
2013-02-14,12.583,12.583,12.337,12.455,187721,0
2013-02-15,12.566,12.566,12.352,12.39,107376,0
2013-02-19,12.361,12.449,12.361,12.39,47793,0
2013-02-20,12.382,12.427,12.345,12.397,87125,0
2013-02-21,12.435,12.516,12.427,12.435,71658,0
2013-02-22,12.537,12.537,12.409,12.471,71630,0
2013-02-25,12.455,12.479,12.397,12.397,98804,0
2013-02-26,12.404,12.409,12.328,12.345,124144,0
2013-02-27,12.382,12.397,12.307,12.382,79599,0
2013-02-28,12.375,12.397,12.307,12.361,107521,0
2013-03-01,12.375,12.479,12.369,12.479,106343,0
2013-03-04,12.443,12.471,12.382,12.409,84622,0
2013-03-05,12.471,12.492,12.427,12.471,56924,0
2013-03-06,12.501,12.501,12.382,12.455,78337,0
2013-03-07,12.462,12.462,12.337,12.369,85384,0
2013-03-08,12.328,12.361,12.248,12.258,128557,0
2013-03-11,12.19,12.258,12.173,12.173,123255,0
2013-03-12,12.282,12.282,12.024,12.09,234828,0
2013-03-13,12.13,12.137,11.937,12.036,136416,0
2013-03-14,11.966,11.966,11.679,11.694,273979,0
2013-03-15,11.634,11.694,11.522,11.59,323306,0
2013-03-18,11.559,11.903,11.493,11.889,209463,0
2013-03-19,11.853,11.973,11.741,11.951,139936,0
2013-03-20,11.944,12.146,11.944,12.084,177986,0
2013-03-21,12.057,12.154,12.002,12.146,135734,0
2013-03-22,12.075,12.106,12.057,12.057,106729,0
2013-03-25,12.019,12.057,11.919,11.937,138772,0
2013-03-26,11.881,11.988,11.831,11.944,139679,0
2013-03-27,11.897,12.043,11.897,11.988,89459,0
2013-03-28,11.98,12.036,11.959,11.988,97439,0
2013-04-01,12.002,12.093,11.988,12.036,107548,0
2013-04-02,12.027,12.061,12.002,12.036,94817,0
2013-04-03,12.002,12.019,11.937,11.966,85751,0
2013-04-04,11.919,12.002,11.919,11.966,70075,0
2013-04-05,12.043,12.121,12.036,12.121,167614,0
2013-04-08,12.084,12.113,12.043,12.075,73449,0
2013-04-09,12.043,12.106,12.043,12.061,110197,0
2013-04-10,12.061,12.084,12.019,12.069,140336,0
2013-04-11,12.046,12.071,12.03,12.037,77784,0
2013-04-12,12.046,12.094,12.037,12.071,67986,0
2013-04-15,12.058,12.065,12.037,12.058,45839,0
2013-04-16,12.022,12.071,12.004,12.058,114125,0
2013-04-17,12.071,12.11,12.022,12.03,67134,0
2013-04-18,12.053,12.065,11.998,12.03,61816,0
2013-04-19,12.037,12.071,12.03,12.065,54815,0
2013-04-22,12.078,12.11,12.037,12.071,93710,0
2013-04-23,12.11,12.163,12.071,12.141,109216,0
2013-04-24,12.115,12.115,12.071,12.1,95340,0
2013-04-25,12.094,12.158,12.088,12.11,73676,0
2013-04-26,12.094,12.189,12.094,12.189,73607,0
2013-04-29,12.158,12.254,12.158,12.233,71265,0
2013-04-30,12.189,12.254,12.189,12.254,48990,0
2013-05-01,12.209,12.265,12.203,12.265,84751,0
2013-05-02,12.265,12.3,12.242,12.3,73575,0
2013-05-03,12.29,12.29,12.209,12.29,72915,0
2013-05-06,12.233,12.273,12.218,12.233,75858,0
2013-05-07,12.198,12.258,12.198,12.258,78607,0
2013-05-08,12.218,12.258,12.189,12.225,67653,0
2013-05-09,12.233,12.29,12.218,12.233,132602,0
2013-05-10,12.218,12.273,12.203,12.225,119889,0
2013-05-13,12.227,12.244,12.067,12.09,123204,0
2013-05-14,12.103,12.127,12.014,12.097,95707,0
2013-05-15,12.047,12.097,11.963,12.014,99231,0
2013-05-16,12.022,12.081,11.993,12.022,102886,0
2013-05-17,12.006,12.097,11.993,12.047,86127,0
2013-05-20,12.09,12.183,12.09,12.152,60201,0
2013-05-21,12.103,12.111,11.969,11.976,183404,0
2013-05-22,12.022,12.039,11.948,11.993,114250,0
2013-05-23,11.976,11.999,11.955,11.993,93130,0
2013-05-24,11.976,11.993,11.948,11.993,114722,0
2013-05-28,11.984,11.984,11.795,11.819,162551,0
2013-05-29,11.781,11.856,11.528,11.702,393281,0
2013-05-30,11.672,11.715,11.581,11.598,211693,0
2013-05-31,11.627,11.627,11.409,11.441,256010,0
2013-06-03,11.477,11.522,11.105,11.122,392270,0
2013-06-04,11.075,11.122,10.938,11.082,649243,0
2013-06-05,11.075,11.225,11.075,11.225,299638,0
2013-06-06,11.233,11.353,11.144,11.353,291970,0
2013-06-07,11.296,11.528,11.233,11.507,212606,0
2013-06-10,11.485,11.485,11.225,11.311,322499,0
2013-06-11,11.218,11.218,11.037,11.135,221985,0
2013-06-12,11.03,11.116,10.909,10.926,466162,0
2013-06-13,10.856,11.175,10.847,11.175,343056,0
2013-06-14,11.236,11.466,11.206,11.443,261498,0
2013-06-17,11.482,11.526,11.266,11.426,211977,0
2013-06-18,11.358,11.372,11.228,11.349,235881,0
2013-06-19,11.315,11.358,11.236,11.258,156668,0
2013-06-20,11.213,11.213,10.992,11.03,182201,0
2013-06-21,11.045,11.123,10.871,10.933,189176,0
2013-06-24,10.831,10.847,10.375,10.823,473892,0
2013-06-25,10.8,10.8,10.504,10.794,316314,0
2013-06-26,10.893,11.298,10.893,11.266,326516,0
2013-06-27,11.349,11.541,11.349,11.451,247431,0
2013-06-28,11.365,11.388,11.258,11.258,136604,0
2013-07-01,11.338,11.412,11.274,11.322,161622,0
2013-07-02,11.291,11.338,11.138,11.157,170369,0
2013-07-03,11.138,11.138,10.926,11.007,126233,0
2013-07-05,10.976,11.167,10.772,11.053,188756,0
2013-07-08,11,11.13,10.863,10.878,181234,0
2013-07-09,10.918,10.933,10.807,10.823,135157,0
2013-07-10,10.816,10.831,10.725,10.8,145269,0
2013-07-11,10.888,11.027,10.835,11.003,278164,0
2013-07-12,11.058,11.089,10.943,10.995,131174,0
2013-07-15,11.041,11.041,10.765,10.765,206237,0
2013-07-16,10.789,10.789,10.69,10.775,170645,0
2013-07-17,10.781,10.888,10.781,10.835,137850,0
2013-07-18,10.904,10.937,10.76,10.851,190834,0
2013-07-19,10.835,10.835,10.684,10.744,189584,0
2013-07-22,10.697,10.697,10.459,10.49,210348,0
2013-07-23,10.435,10.581,10.435,10.543,218277,0
2013-07-24,10.465,10.55,10.413,10.435,209427,0
2013-07-25,10.397,10.435,10.25,10.419,194281,0
2013-07-26,10.338,10.474,10.338,10.451,124613,0
2013-07-29,10.459,10.566,10.435,10.529,99426,0
2013-07-30,10.474,10.499,10.397,10.459,160390,0
2013-07-31,10.397,10.49,10.33,10.459,134241,0
2013-08-01,10.444,10.505,10.282,10.305,175434,0
2013-08-02,10.314,10.413,10.305,10.36,113860,0
2013-08-05,10.36,10.397,10.242,10.267,153230,0
2013-08-06,10.205,10.22,10.131,10.205,168969,0
2013-08-07,10.193,10.2,10.089,10.138,154001,0
2013-08-08,10.123,10.242,10.097,10.205,136028,0
2013-08-09,10.205,10.291,10.131,10.291,103066,0
2013-08-12,10.275,10.397,10.22,10.322,158444,0
2013-08-13,10.298,10.317,10.171,10.171,211669,0
2013-08-14,10.161,10.188,10.06,10.107,243894,0
2013-08-15,10.044,10.091,9.97,10.015,162349,0
2013-08-16,10.008,10.008,9.813,9.845,358230,0
2013-08-19,9.776,9.875,9.665,9.76,336032,0
2013-08-20,9.746,9.938,9.74,9.938,385448,0
2013-08-21,9.883,9.915,9.776,9.867,538456,0
2013-08-22,9.819,10.051,9.807,10.008,240317,0
2013-08-23,10.023,10.03,9.953,9.977,251780,0
2013-08-26,10.002,10.015,9.819,9.828,279415,0
2013-08-27,9.845,9.915,9.776,9.867,249990,0
2013-08-28,9.875,9.915,9.875,9.892,137626,0
2013-08-29,9.875,9.938,9.79,9.929,171187,0
2013-08-30,9.875,9.953,9.854,9.938,161433,0
2013-09-03,9.933,9.981,9.876,9.925,228492,0
2013-09-04,9.886,10.027,9.871,10.004,177663,0
2013-09-05,9.972,9.972,9.839,9.886,157266,0
2013-09-06,9.886,9.997,9.857,9.947,141825,0
2013-09-09,10.002,10.008,9.883,9.944,194547,0
2013-09-10,9.964,10.012,9.871,9.988,209370,0
2013-09-11,9.929,9.953,9.836,9.892,161937,0
2013-09-12,9.871,10.012,9.871,9.997,146444,0
2013-09-13,9.947,10.056,9.941,10.019,166993,0
2013-09-16,10.086,10.167,10.086,10.142,85774,0
2013-09-17,10.111,10.259,10.095,10.259,131311,0
2013-09-18,10.204,10.486,10.167,10.486,191269,0
2013-09-19,10.493,10.524,10.399,10.468,228673,0
2013-09-20,10.438,10.477,10.305,10.438,149952,0
2013-09-23,10.414,10.545,10.399,10.438,95235,0
2013-09-24,10.438,10.477,10.338,10.454,145904,0
2013-09-25,10.414,10.538,10.414,10.524,121628,0
2013-09-26,10.493,10.554,10.486,10.486,78753,0
2013-09-27,10.461,10.509,10.39,10.445,123140,0
2013-09-30,10.399,10.477,10.368,10.382,100204,0
2013-10-01,10.362,10.468,10.362,10.429,170364,0
2013-10-02,10.376,10.438,10.338,10.421,101362,0
2013-10-03,10.454,10.454,10.291,10.315,133250,0
2013-10-04,10.282,10.345,10.259,10.331,69824,0
2013-10-07,10.322,10.322,10.176,10.186,136675,0
2013-10-08,10.142,10.176,10.104,10.111,143467,0
2013-10-09,10.095,10.204,10.095,10.199,146719,0
2013-10-10,10.199,10.219,10.167,10.211,100306,0
2013-10-11,10.237,10.245,10.17,10.187,110145,0
2013-10-14,10.138,10.237,10.138,10.215,103489,0
2013-10-15,10.206,10.3,10.187,10.215,185793,0
2013-10-16,10.206,10.349,10.206,10.342,163583,0
2013-10-17,10.327,10.591,10.327,10.583,227235,0
2013-10-18,10.628,10.692,10.583,10.636,198781,0
2013-10-21,10.679,10.679,10.56,10.607,146752,0
2013-10-22,10.636,10.739,10.62,10.739,136077,0
2013-10-23,10.747,10.881,10.715,10.866,128958,0
2013-10-24,10.842,10.904,10.771,10.842,80925,0
2013-10-25,10.872,10.937,10.808,10.912,84472,0
2013-10-28,10.937,10.982,10.872,10.965,127998,0
2013-10-29,11.021,11.028,10.956,10.972,109523,0
2013-10-30,10.95,10.989,10.887,10.904,97910,0
2013-10-31,10.904,10.937,10.824,10.872,110076,0
2013-11-01,10.912,10.912,10.715,10.747,135777,0
2013-11-04,10.715,10.849,10.701,10.816,104449,0
2013-11-05,10.756,10.816,10.756,10.816,96079,0
2013-11-06,10.816,10.842,10.747,10.794,79879,0
2013-11-07,10.794,10.794,10.628,10.662,198899,0
2013-11-08,10.607,10.646,10.464,10.529,119646,0
2013-11-11,10.473,10.62,10.442,10.464,108679,0
2013-11-12,10.583,10.583,10.206,10.237,268088,0
2013-11-13,10.217,10.257,10.163,10.198,200243,0
2013-11-14,10.202,10.289,10.182,10.273,134806,0
2013-11-15,10.232,10.266,10.198,10.202,110400,0
2013-11-18,10.202,10.289,10.198,10.247,149595,0
2013-11-19,10.257,10.33,10.139,10.296,218601,0
2013-11-20,10.257,10.313,10.145,10.24,145768,0
2013-11-21,10.182,10.198,10.125,10.163,174433,0
2013-11-22,10.163,10.182,10.014,10.05,312475,0
2013-11-25,10.007,10.067,10,10.067,198111,0
2013-11-26,10.074,10.116,10.043,10.043,140647,0
2013-11-27,10.043,10.107,10.043,10.059,125052,0
2013-11-29,10.059,10.099,10.05,10.082,27235,0
2013-12-02,10.039,10.067,9.981,10.007,116410,0
2013-12-03,9.975,10.074,9.958,10.05,203199,0
2013-12-04,9.981,10.074,9.935,9.967,175033,0
2013-12-05,9.935,9.958,9.822,9.839,285577,0
2013-12-06,9.831,9.872,9.784,9.822,211355,0
2013-12-09,9.791,9.895,9.791,9.877,330229,0
2013-12-10,9.848,9.935,9.848,9.877,237531,0
2013-12-11,9.905,9.914,9.824,9.859,308428,0
2013-12-12,9.811,9.85,9.763,9.802,445371,0
2013-12-13,9.811,9.817,9.749,9.763,285014,0
2013-12-16,9.763,9.841,9.741,9.817,432557,0
2013-12-17,9.793,9.978,9.793,9.96,458858,0
2013-12-18,9.97,10.077,9.97,10.077,305593,0
2013-12-19,10.032,10.221,10.032,10.186,268721,0
2013-12-20,10.137,10.285,10.137,10.186,350004,0
2013-12-23,10.236,10.38,10.206,10.367,370136,0
2013-12-24,10.357,10.373,10.309,10.367,153300,0
2013-12-26,10.327,10.349,10.293,10.309,186910,0
2013-12-27,10.299,10.309,10.186,10.186,300696,0
2013-12-30,10.137,10.206,10.103,10.12,285749,0
2013-12-31,10.103,10.168,10.054,10.158,393232,0
2014-01-02,10.142,10.213,10.111,10.206,150270,0
2014-01-03,10.193,10.285,10.186,10.262,98273,0
2014-01-06,10.262,10.435,10.262,10.413,196743,0
2014-01-07,10.452,10.538,10.444,10.508,186065,0
2014-01-08,10.475,10.538,10.452,10.46,115639,0
2014-01-09,10.467,10.492,10.413,10.467,174368,0
2014-01-10,10.516,10.611,10.516,10.587,106377,0
2014-01-13,10.634,10.699,10.611,10.659,180143,0
2014-01-14,10.625,10.643,10.603,10.634,111729,0
2014-01-15,10.65,10.666,10.611,10.65,97354,0
2014-01-16,10.617,10.643,10.611,10.611,147129,0
2014-01-17,10.625,10.762,10.611,10.699,206867,0
2014-01-21,10.721,10.762,10.634,10.634,197797,0
2014-01-22,10.643,10.714,10.643,10.684,74346,0
2014-01-23,10.706,10.8,10.706,10.779,213902,0
2014-01-24,10.786,10.8,10.721,10.738,131446,0
2014-01-27,10.794,10.8,10.617,10.625,159648,0
2014-01-28,10.659,10.779,10.634,10.779,233921,0
2014-01-29,10.762,10.779,10.731,10.738,104557,0
2014-01-30,10.779,10.817,10.779,10.794,107764,0
2014-01-31,10.771,10.883,10.771,10.833,156162,0
2014-02-03,10.867,10.915,10.858,10.873,150580,0
2014-02-04,10.889,10.992,10.779,10.794,228888,0
2014-02-05,10.738,10.8,10.699,10.755,233565,0
2014-02-06,10.762,10.771,10.666,10.676,207765,0
2014-02-07,10.714,10.779,10.706,10.762,128762,0
2014-02-10,10.786,10.873,10.762,10.842,111383,0
2014-02-11,10.817,10.867,10.8,10.867,218584,0
2014-02-12,10.907,10.907,10.808,10.808,106298,0
2014-02-13,10.817,10.817,10.771,10.794,102511,0
2014-02-14,10.794,10.8,10.762,10.771,83754,0
2014-02-18,10.8,10.842,10.779,10.794,122496,0
2014-02-19,10.842,10.89,10.8,10.817,134904,0
2014-02-20,10.842,10.851,10.8,10.834,68812,0
2014-02-21,10.859,10.899,10.834,10.834,74911,0
2014-02-24,10.825,10.874,10.825,10.842,103000,0
2014-02-25,10.842,10.907,10.842,10.907,85854,0
2014-02-26,10.907,10.952,10.89,10.907,129461,0
2014-02-27,10.947,10.947,10.883,10.907,177384,0
2014-02-28,10.939,10.939,10.867,10.899,138434,0
2014-03-03,10.907,10.939,10.89,10.899,186505,0
2014-03-04,10.932,10.961,10.916,10.932,201402,0
2014-03-05,10.924,10.978,10.915,10.924,191374,0
2014-03-06,10.924,10.939,10.834,10.834,145368,0
2014-03-07,10.817,10.834,10.771,10.8,175601,0
2014-03-10,10.794,10.924,10.794,10.89,79647,0
2014-03-11,10.907,10.915,10.89,10.915,52163,0
2014-03-12,10.899,10.979,10.899,10.961,109936,0
2014-03-13,10.961,11.003,10.961,11.003,87190,0
2014-03-14,11.003,11.02,10.986,11.003,77988,0
2014-03-17,10.994,11.085,10.994,11.043,153662,0
2014-03-18,11.085,11.093,10.994,11.043,128611,0
2014-03-19,11.093,11.093,10.94,10.952,158768,0
2014-03-20,10.952,10.952,10.89,10.907,90267,0
2014-03-21,10.94,10.986,10.916,10.979,77313,0
2014-03-24,10.994,11.101,10.994,11.101,188181,0
2014-03-25,11.118,11.118,11.061,11.069,172975,0
2014-03-26,11.069,11.093,11.028,11.061,135859,0
2014-03-27,11.069,11.125,11.051,11.077,91968,0
2014-03-28,11.077,11.133,11.077,11.109,42584,0
2014-03-31,11.085,11.133,11.037,11.093,131537,0
2014-04-01,11.069,11.101,11.02,11.093,176523,0
2014-04-02,11.085,11.101,11.051,11.093,82115,0
2014-04-03,11.118,11.154,11.101,11.154,68525,0
2014-04-04,11.148,11.206,11.133,11.173,118377,0
2014-04-07,11.213,11.286,11.18,11.286,145805,0
2014-04-08,11.26,11.321,11.222,11.312,92949,0
2014-04-09,11.312,11.312,11.222,11.254,94918,0
2014-04-10,11.269,11.296,11.254,11.26,132078,0
2014-04-11,11.279,11.279,11.254,11.254,90455,0
2014-04-14,11.237,11.254,11.197,11.206,71466,0
2014-04-15,11.206,11.254,11.206,11.254,62525,0
2014-04-16,11.237,11.321,11.237,11.321,76010,0
2014-04-17,11.304,11.328,11.287,11.304,51902,0
2014-04-21,11.297,11.39,11.297,11.382,94156,0
2014-04-22,11.366,11.441,11.366,11.4,148968,0
2014-04-23,11.417,11.466,11.417,11.459,79105,0
2014-04-24,11.423,11.554,11.423,11.529,99829,0
2014-04-25,11.577,11.577,11.522,11.554,111026,0
2014-04-28,11.546,11.569,11.473,11.473,175256,0
2014-04-29,11.473,11.473,11.417,11.441,78857,0
2014-04-30,11.491,11.497,11.441,11.473,141004,0
2014-05-01,11.491,11.577,11.491,11.537,126247,0
2014-05-02,11.497,11.537,11.497,11.522,76727,0
2014-05-05,11.522,11.537,11.483,11.522,98573,0
2014-05-06,11.491,11.577,11.491,11.529,92277,0
2014-05-07,11.522,11.62,11.522,11.613,92131,0
2014-05-08,11.644,11.653,11.613,11.627,100083,0
2014-05-09,11.62,11.661,11.62,11.653,79488,0
2014-05-12,11.644,11.699,11.634,11.674,89326,0
2014-05-13,11.674,11.683,11.627,11.653,122478,0
2014-05-14,11.661,11.669,11.604,11.604,136332,0
2014-05-15,11.661,11.743,11.644,11.674,126944,0
2014-05-16,11.75,11.76,11.669,11.692,124682,0
2014-05-19,11.7,11.734,11.692,11.7,105339,0
2014-05-20,11.724,11.724,11.674,11.714,85816,0
2014-05-21,11.734,11.75,11.669,11.714,105448,0
2014-05-22,11.714,11.824,11.714,11.806,159234,0
2014-05-23,11.833,11.857,11.799,11.847,89761,0
2014-05-27,11.847,11.864,11.815,11.847,93351,0
2014-05-28,11.847,11.864,11.815,11.839,130460,0
2014-05-29,11.857,11.887,11.839,11.887,80767,0
2014-05-30,11.903,11.903,11.847,11.872,64658,0
2014-06-02,11.903,11.939,11.864,11.872,124171,0
2014-06-03,11.872,11.872,11.79,11.815,120901,0
2014-06-04,11.833,11.833,11.634,11.653,212847,0
2014-06-05,11.634,11.714,11.627,11.7,45420,0
2014-06-06,11.724,11.799,11.724,11.724,108020,0
2014-06-09,11.76,11.806,11.75,11.76,100791,0
2014-06-10,11.815,11.815,11.743,11.79,82967,0
2014-06-11,11.783,11.824,11.76,11.824,55297,0
2014-06-12,11.848,11.865,11.79,11.865,54083,0
2014-06-13,11.873,11.873,11.815,11.84,63519,0
2014-06-16,11.833,11.857,11.799,11.833,23158,0
2014-06-17,11.833,11.833,11.743,11.775,64853,0
2014-06-18,11.734,11.767,11.724,11.76,97105,0
2014-06-19,11.79,11.833,11.734,11.783,86434,0
2014-06-20,11.815,11.815,11.75,11.806,81060,0
2014-06-23,11.775,11.833,11.767,11.799,99502,0
2014-06-24,11.825,11.825,11.775,11.815,68983,0
2014-06-25,11.848,11.848,11.825,11.84,65889,0
2014-06-26,11.857,11.857,11.806,11.806,94140,0
2014-06-27,11.815,11.84,11.806,11.833,47629,0
2014-06-30,11.833,11.84,11.806,11.806,76617,0
2014-07-01,11.84,11.873,11.775,11.775,99553,0
2014-07-02,11.767,11.767,11.568,11.595,153439,0
2014-07-03,11.576,11.576,11.495,11.495,130295,0
2014-07-07,11.489,11.603,11.489,11.585,146493,0
2014-07-08,11.633,11.652,11.627,11.652,82890,0
2014-07-09,11.619,11.633,11.568,11.612,57358,0
2014-07-10,11.633,11.643,11.603,11.627,43734,0
2014-07-11,11.644,11.661,11.612,11.661,40986,0
2014-07-14,11.634,11.644,11.585,11.595,103569,0
2014-07-15,11.595,11.603,11.56,11.56,86804,0
2014-07-16,11.576,11.612,11.546,11.595,62913,0
2014-07-17,11.627,11.653,11.585,11.603,73202,0
2014-07-18,11.603,11.634,11.568,11.612,57744,0
2014-07-21,11.619,11.76,11.619,11.725,97290,0
2014-07-22,11.751,11.783,11.684,11.768,65726,0
2014-07-23,11.842,11.842,11.751,11.751,131541,0
2014-07-24,11.751,11.768,11.735,11.751,39667,0
2014-07-25,11.792,11.842,11.777,11.835,64473,0
2014-07-28,11.826,11.826,11.783,11.817,43564,0
2014-07-29,11.826,11.835,11.768,11.826,81025,0
2014-07-30,11.8,11.8,11.644,11.644,103821,0
2014-07-31,11.619,11.661,11.537,11.537,163433,0
2014-08-01,11.553,11.627,11.553,11.595,114528,0
2014-08-04,11.595,11.603,11.519,11.56,103917,0
2014-08-05,11.537,11.537,11.463,11.527,116163,0
2014-08-06,11.56,11.603,11.489,11.576,89496,0
2014-08-07,11.576,11.684,11.576,11.684,117775,0
2014-08-08,11.715,11.76,11.693,11.751,82543,0
2014-08-11,11.792,11.792,11.76,11.76,39150,0
2014-08-12,11.76,11.8,11.76,11.76,39178,0
2014-08-13,11.818,11.818,11.761,11.778,49691,0
2014-08-14,11.783,11.783,11.761,11.769,126398,0
2014-08-15,11.783,11.808,11.715,11.8,95832,0
2014-08-18,11.793,11.8,11.634,11.715,326064,0
2014-08-19,11.735,11.769,11.735,11.769,126867,0
2014-08-20,11.8,11.8,11.735,11.735,71513,0
2014-08-21,11.751,11.778,11.735,11.769,54953,0
2014-08-22,11.778,11.778,11.725,11.761,65319,0
2014-08-25,11.793,11.8,11.744,11.778,216706,0
2014-08-26,11.769,11.916,11.761,11.916,409532,0
2014-08-27,11.967,12.026,11.925,11.976,155484,0
2014-08-28,12.026,12.026,11.967,11.993,113150,0
2014-08-29,11.999,12.052,11.976,12.043,118008,0
2014-09-02,11.999,12.043,11.959,11.967,103583,0
2014-09-03,11.976,12.008,11.859,11.907,179110,0
2014-09-04,11.907,11.925,11.827,11.843,122814,0
2014-09-05,11.882,11.925,11.778,11.783,167455,0
2014-09-08,11.835,11.835,11.761,11.761,155400,0
2014-09-09,11.778,11.835,11.769,11.835,75407,0
2014-09-10,11.835,11.835,11.783,11.808,106109,0
2014-09-11,11.844,11.876,11.783,11.783,155297,0
2014-09-12,11.778,11.783,11.725,11.735,95028,0
2014-09-15,11.751,11.761,11.708,11.735,82033,0
2014-09-16,11.701,11.744,11.684,11.684,132410,0
2014-09-17,11.701,11.769,11.684,11.701,137752,0
2014-09-18,11.684,11.744,11.684,11.701,86442,0
2014-09-19,11.744,11.793,11.725,11.778,77078,0
2014-09-22,11.793,11.8,11.751,11.793,110229,0
2014-09-23,11.809,11.828,11.769,11.809,70116,0
2014-09-24,11.769,11.8,11.744,11.744,118551,0
2014-09-25,11.769,11.793,11.701,11.761,138036,0
2014-09-26,11.744,11.761,11.701,11.744,104560,0
2014-09-29,11.751,11.793,11.725,11.783,57777,0
2014-09-30,11.809,11.844,11.783,11.844,82570,0
2014-10-01,11.869,11.936,11.869,11.936,122581,0
2014-10-02,11.951,11.969,11.876,11.926,132361,0
2014-10-03,11.9,11.969,11.9,11.969,139939,0
2014-10-06,12.001,12.109,11.995,12.083,197559,0
2014-10-07,12.053,12.161,12.053,12.135,142421,0
2014-10-08,12.127,12.211,12.127,12.168,120737,0
2014-10-09,12.196,12.227,12.145,12.161,81874,0
2014-10-10,12.145,12.179,12.092,12.153,149395,0
2014-10-13,12.135,12.161,12.059,12.068,80961,0
2014-10-14,12.074,12.117,12.009,12.028,108123,0
2014-10-15,12.037,12.099,11.977,12.045,190062,0
2014-10-16,12.045,12.059,11.96,12.045,188502,0
2014-10-17,12.053,12.127,12.053,12.083,96068,0
2014-10-20,12.117,12.145,12.083,12.135,102016,0
2014-10-21,12.109,12.169,12.009,12.109,75561,0
2014-10-22,12.099,12.109,12.037,12.074,85768,0
2014-10-23,12.074,12.092,12.037,12.092,96831,0
2014-10-24,12.099,12.135,12.092,12.117,39421,0
2014-10-27,12.153,12.161,12.083,12.127,119637,0
2014-10-28,12.153,12.153,12.083,12.092,89169,0
2014-10-29,12.145,12.197,12.092,12.197,99136,0
2014-10-30,12.204,12.253,12.188,12.253,50172,0
2014-10-31,12.212,12.22,12.117,12.169,139266,0
2014-11-03,12.204,12.22,12.145,12.179,93957,0
2014-11-04,12.212,12.228,12.161,12.228,78170,0
2014-11-05,12.153,12.326,12.153,12.276,160272,0
2014-11-06,12.253,12.326,12.245,12.326,107904,0
2014-11-07,12.294,12.326,12.276,12.326,81594,0
2014-11-10,12.346,12.346,12.312,12.321,103670,0
2014-11-11,12.302,12.397,12.302,12.379,119395,0
2014-11-12,12.413,12.422,12.373,12.38,106012,0
2014-11-13,12.432,12.432,12.354,12.397,99158,0
2014-11-14,12.397,12.441,12.354,12.406,93208,0
2014-11-17,12.471,12.471,12.346,12.38,186256,0
2014-11-18,12.389,12.422,12.373,12.413,89851,0
2014-11-19,12.364,12.413,12.276,12.346,165058,0
2014-11-20,12.364,12.373,12.253,12.253,180004,0
2014-11-21,12.284,12.302,12.238,12.238,98029,0
2014-11-24,12.238,12.267,12.203,12.228,98770,0
2014-11-25,12.22,12.253,12.211,12.238,103494,0
2014-11-26,12.22,12.258,12.22,12.258,86963,0
2014-11-28,12.276,12.276,12.245,12.258,31852,0
2014-12-01,12.302,12.346,12.245,12.245,131554,0
2014-12-02,12.276,12.422,12.267,12.422,84491,0
2014-12-03,12.454,12.496,12.406,12.496,149136,0
2014-12-04,12.496,12.556,12.48,12.496,125694,0
2014-12-05,12.523,12.531,12.454,12.487,88582,0
2014-12-08,12.531,12.531,12.447,12.462,85925,0
2014-12-09,12.454,12.496,12.441,12.496,69522,0
2014-12-10,12.498,12.566,12.473,12.508,118721,0
2014-12-11,12.557,12.557,12.285,12.313,350496,0
2014-12-12,12.285,12.407,12.285,12.303,122767,0
2014-12-15,12.374,12.374,12.313,12.355,145315,0
2014-12-16,12.365,12.374,12.322,12.337,117903,0
2014-12-17,12.327,12.374,12.303,12.337,131779,0
2014-12-18,12.355,12.365,12.295,12.347,168421,0
2014-12-19,12.322,12.389,12.313,12.389,139044,0
2014-12-22,12.389,12.389,12.322,12.327,102686,0
2014-12-23,12.381,12.407,12.303,12.327,161508,0
2014-12-24,12.355,12.355,12.322,12.355,30097,0
2014-12-26,12.381,12.381,12.322,12.381,40387,0
2014-12-29,12.381,12.389,12.365,12.389,70499,0
2014-12-30,12.374,12.449,12.355,12.449,128258,0
2014-12-31,12.498,12.508,12.464,12.508,107022,0
2015-01-02,12.508,12.54,12.473,12.525,105303,0
2015-01-05,12.54,12.54,12.489,12.515,105042,0
2015-01-06,12.549,12.645,12.532,12.613,160982,0
2015-01-07,12.636,12.71,12.585,12.701,200128,0
2015-01-08,12.676,12.701,12.603,12.636,98850,0
2015-01-09,12.621,12.694,12.621,12.652,43524,0
2015-01-12,12.666,12.686,12.575,12.621,135581,0
2015-01-13,12.656,12.664,12.582,12.61,128022,0
2015-01-14,12.643,12.65,12.572,12.572,171478,0
2015-01-15,12.619,12.708,12.572,12.664,283117,0
2015-01-16,12.708,12.708,12.591,12.591,179099,0
2015-01-20,12.643,12.7,12.627,12.7,147995,0
2015-01-21,12.708,12.708,12.643,12.664,73138,0
2015-01-22,12.692,12.717,12.664,12.717,112994,0
2015-01-23,12.717,12.741,12.683,12.741,91630,0
2015-01-26,12.723,12.789,12.708,12.732,97403,0
2015-01-27,12.789,12.846,12.76,12.839,107268,0
2015-01-28,12.861,12.94,12.839,12.94,89963,0
2015-01-29,12.967,12.967,12.878,12.967,78807,0
2015-01-30,12.967,13.027,12.967,13.008,52913,0
2015-02-02,13.05,13.138,13.017,13.138,123498,0
2015-02-03,13.138,13.153,13.065,13.101,101367,0
2015-02-04,13.082,13.138,13.017,13.138,210031,0
2015-02-05,13.138,13.18,13.101,13.144,87196,0
2015-02-06,13.073,13.082,13.008,13.042,141772,0
2015-02-09,13.042,13.082,12.957,12.976,102469,0
2015-02-10,12.957,12.984,12.887,12.912,78324,0
2015-02-11,12.909,12.937,12.844,12.852,142879,0
2015-02-12,12.836,12.836,12.747,12.776,145209,0
2015-02-13,12.826,12.859,12.766,12.803,70874,0
2015-02-17,12.811,12.811,12.525,12.568,301313,0
2015-02-18,12.568,12.722,12.532,12.661,142851,0
2015-02-19,12.679,12.803,12.679,12.737,76449,0
2015-02-20,12.786,12.852,12.776,12.844,67933,0
2015-02-23,12.859,12.928,12.852,12.875,81709,0
2015-02-24,12.893,12.899,12.818,12.859,141957,0
2015-02-25,12.918,13.007,12.899,12.973,92888,0
2015-02-26,12.981,12.981,12.859,12.867,44726,0
2015-02-27,12.909,12.928,12.893,12.899,55404,0
2015-03-02,12.964,12.964,12.836,12.893,89113,0
2015-03-03,12.844,12.928,12.844,12.928,63333,0
2015-03-04,12.918,12.998,12.909,12.955,89932,0
2015-03-05,12.946,12.998,12.946,12.973,53305,0
2015-03-06,12.928,12.928,12.811,12.844,112092,0
2015-03-09,12.811,12.893,12.811,12.859,66020,0
2015-03-10,12.859,12.918,12.852,12.867,57040,0
2015-03-11,12.856,12.915,12.856,12.874,48735,0
2015-03-12,12.897,12.943,12.891,12.897,68227,0
2015-03-13,12.906,12.906,12.856,12.864,37599,0
2015-03-16,12.874,12.897,12.782,12.843,88423,0
2015-03-17,12.849,12.849,12.725,12.725,81347,0
2015-03-18,12.753,12.934,12.725,12.934,91442,0
2015-03-19,12.934,12.934,12.808,12.824,40848,0
2015-03-20,12.843,12.882,12.824,12.843,68582,0
2015-03-23,12.874,12.925,12.792,12.816,89935,0
2015-03-24,12.824,12.897,12.792,12.891,65913,0
2015-03-25,12.906,12.906,12.824,12.843,55817,0
2015-03-26,12.833,12.849,12.753,12.772,84478,0
2015-03-27,12.824,12.925,12.792,12.906,111866,0
2015-03-30,12.915,12.934,12.843,12.934,53263,0
2015-03-31,12.915,13.079,12.891,13.079,80869,0
2015-04-01,13.079,13.159,13.07,13.079,82271,0
2015-04-02,13.033,13.079,12.934,12.953,60921,0
2015-04-06,12.971,13.023,12.943,13.014,66491,0
2015-04-07,13.023,13.033,12.971,13.033,57280,0
2015-04-08,13.023,13.079,13.005,13.079,66608,0
2015-04-09,13.079,13.079,12.971,12.997,42247,0
2015-04-10,13.005,13.033,12.943,12.98,34696,0
2015-04-13,13.002,13.038,12.94,13.038,58998,0
2015-04-14,13.086,13.124,13.06,13.077,53572,0
2015-04-15,13.045,13.06,12.95,13.03,105804,0
2015-04-16,13.02,13.038,12.986,13.011,42362,0
2015-04-17,12.986,13.068,12.978,13.045,58532,0
2015-04-20,13.06,13.068,12.978,13.038,91064,0
2015-04-21,13.002,13.053,13.002,13.02,53281,0
2015-04-22,12.994,13.02,12.95,12.95,85286,0
2015-04-23,12.978,12.994,12.95,12.95,61650,0
2015-04-24,12.994,12.994,12.922,12.922,58203,0
2015-04-27,12.959,12.978,12.87,12.913,94319,0
2015-04-28,12.878,12.986,12.87,12.959,82433,0
2015-04-29,12.903,12.994,12.903,12.986,65229,0
2015-04-30,12.978,12.978,12.887,12.913,87856,0
2015-05-01,12.959,12.959,12.87,12.903,89587,0
2015-05-04,12.903,12.932,12.846,12.922,84742,0
2015-05-05,12.846,12.913,12.821,12.903,128494,0
2015-05-06,12.887,12.887,12.662,12.662,167912,0
2015-05-07,12.647,12.698,12.595,12.69,118887,0
2015-05-08,12.722,12.758,12.69,12.758,68225,0
2015-05-11,12.768,12.768,12.488,12.587,151237,0
2015-05-12,12.541,12.568,12.432,12.568,172980,0
2015-05-13,12.63,12.63,12.538,12.538,120120,0
2015-05-14,12.584,12.593,12.522,12.53,127812,0
2015-05-15,12.584,12.63,12.548,12.63,87042,0
2015-05-18,12.584,12.584,12.468,12.556,149425,0
2015-05-19,12.486,12.584,12.459,12.53,86818,0
2015-05-20,12.548,12.548,12.477,12.495,57417,0
2015-05-21,12.495,12.538,12.486,12.495,53975,0
2015-05-22,12.495,12.495,12.409,12.419,133557,0
2015-05-26,12.451,12.495,12.419,12.477,72762,0
2015-05-27,12.512,12.522,12.451,12.459,84173,0
2015-05-28,12.459,12.512,12.444,12.477,46794,0
2015-05-29,12.495,12.53,12.468,12.53,90260,0
2015-06-01,12.538,12.593,12.53,12.556,90824,0
2015-06-02,12.538,12.574,12.451,12.565,101603,0
2015-06-03,12.538,12.538,12.437,12.437,134359,0
2015-06-04,12.384,12.409,12.276,12.295,152276,0
2015-06-05,12.267,12.267,12.111,12.121,159506,0
2015-06-08,12.175,12.175,12.054,12.102,161116,0
2015-06-09,12.093,12.184,11.975,12.054,174784,0
2015-06-10,12.018,12.068,11.966,12.018,97574,0
2015-06-11,12.066,12.1,12.051,12.1,95473,0
2015-06-12,12.058,12.182,12.058,12.173,104947,0
2015-06-15,12.191,12.244,12.173,12.225,192077,0
2015-06-16,12.199,12.266,12.191,12.266,81765,0
2015-06-17,12.257,12.266,12.191,12.251,100950,0
2015-06-18,12.199,12.312,12.199,12.275,181230,0
2015-06-19,12.275,12.312,12.251,12.312,112254,0
2015-06-22,12.312,12.321,12.257,12.302,101977,0
2015-06-23,12.275,12.312,12.251,12.275,142943,0
2015-06-24,12.257,12.275,12.208,12.275,97409,0
2015-06-25,12.294,12.294,12.216,12.257,75025,0
2015-06-26,12.235,12.251,12.216,12.225,67946,0
2015-06-29,12.244,12.257,12.129,12.146,116823,0
2015-06-30,12.119,12.164,12.091,12.119,70626,0
2015-07-01,12.137,12.182,12.1,12.164,99352,0
2015-07-02,12.164,12.208,12.164,12.199,80276,0
2015-07-06,12.216,12.244,12.191,12.235,102317,0
2015-07-07,12.266,12.356,12.251,12.328,125957,0
2015-07-08,12.312,12.348,12.257,12.312,171180,0
2015-07-09,12.321,12.348,12.275,12.321,73542,0
2015-07-10,12.284,12.312,12.257,12.294,61778,0
2015-07-13,12.273,12.309,12.256,12.282,61670,0
2015-07-14,12.282,12.326,12.213,12.273,90155,0
2015-07-15,12.291,12.3,12.273,12.291,44533,0
2015-07-16,12.248,12.291,12.213,12.291,139237,0
2015-07-17,12.263,12.291,12.232,12.256,87108,0
2015-07-20,12.3,12.3,12.197,12.213,92901,0
2015-07-21,12.179,12.223,12.143,12.143,95171,0
2015-07-22,12.179,12.179,12.125,12.125,78931,0
2015-07-23,12.152,12.213,12.106,12.204,92785,0
2015-07-24,12.179,12.241,12.179,12.197,60305,0
2015-07-27,12.213,12.232,12.197,12.213,25554,0
2015-07-28,12.188,12.273,12.179,12.241,118223,0
2015-07-29,12.241,12.263,12.197,12.263,101643,0
2015-07-30,12.291,12.291,12.256,12.273,80292,0
2015-07-31,12.273,12.318,12.263,12.309,69959,0
2015-08-03,12.345,12.408,12.318,12.408,97106,0
2015-08-04,12.408,12.636,12.399,12.565,320378,0
2015-08-05,12.584,12.678,12.493,12.529,94378,0
2015-08-06,12.547,12.652,12.529,12.529,83108,0
2015-08-07,12.547,12.593,12.537,12.547,69731,0
2015-08-10,12.593,12.602,12.537,12.593,34527,0
2015-08-11,12.593,12.66,12.593,12.652,68671,0
2015-08-12,12.643,12.702,12.643,12.685,45751,0
2015-08-13,12.657,12.675,12.599,12.627,64613,0
2015-08-14,12.571,12.643,12.571,12.634,65404,0
2015-08-17,12.634,12.685,12.609,12.685,57500,0
2015-08-18,12.657,12.657,12.609,12.618,62240,0
2015-08-19,12.609,12.634,12.561,12.634,70712,0
2015-08-20,12.627,12.65,12.599,12.627,66305,0
2015-08-21,12.65,12.685,12.599,12.618,79861,0
2015-08-24,12.481,12.581,12.422,12.509,124700,0
2015-08-25,12.509,12.552,12.481,12.525,57950,0
2015-08-26,12.571,12.571,12.413,12.432,82350,0
2015-08-27,12.472,12.509,12.432,12.509,29711,0
2015-08-28,12.455,12.552,12.432,12.509,45410,0
2015-08-31,12.472,12.561,12.447,12.499,96580,0
2015-09-01,12.525,12.543,12.455,12.455,73538,0
2015-09-02,12.509,12.525,12.447,12.447,51963,0
2015-09-03,12.447,12.591,12.447,12.561,37954,0
2015-09-04,12.509,12.675,12.509,12.657,60321,0
2015-09-08,12.643,12.72,12.627,12.711,124031,0
2015-09-09,12.702,12.766,12.643,12.643,76246,0
2015-09-10,12.609,12.72,12.561,12.571,83961,0
2015-09-11,12.558,12.673,12.558,12.624,40218,0
2015-09-14,12.655,12.655,12.468,12.477,76399,0
2015-09-15,12.459,12.506,12.428,12.437,84485,0
2015-09-16,12.428,12.468,12.419,12.444,42690,0
2015-09-17,12.444,12.578,12.428,12.578,56114,0
2015-09-18,12.549,12.7,12.549,12.692,54827,0
2015-09-21,12.692,12.692,12.596,12.64,64937,0
2015-09-22,12.624,12.7,12.578,12.664,99765,0
2015-09-23,12.655,12.692,12.648,12.648,22357,0
2015-09-24,12.655,12.709,12.615,12.633,56576,0
2015-09-25,12.64,12.655,12.615,12.624,31794,0
2015-09-28,12.615,12.648,12.531,12.531,97044,0
2015-09-29,12.568,12.64,12.54,12.588,68193,0
2015-09-30,12.588,12.7,12.578,12.648,143805,0
2015-10-01,12.692,12.7,12.624,12.692,88754,0
2015-10-02,12.709,12.774,12.683,12.718,52355,0
2015-10-05,12.7,12.718,12.624,12.624,104401,0
2015-10-06,12.596,12.7,12.588,12.7,70330,0
2015-10-07,12.709,12.774,12.655,12.774,95834,0
2015-10-08,12.774,12.819,12.726,12.802,52355,0
2015-10-09,12.764,12.86,12.754,12.86,44152,0
2015-10-12,12.837,12.845,12.754,12.784,64128,0
2015-10-13,12.761,12.834,12.742,12.761,59227,0
2015-10-14,12.781,12.834,12.761,12.771,94648,0
2015-10-15,12.771,12.791,12.723,12.723,92862,0
2015-10-16,12.761,12.834,12.723,12.781,89395,0
2015-10-19,12.771,12.799,12.715,12.761,78851,0
2015-10-20,12.742,12.816,12.715,12.781,135232,0
2015-10-21,12.781,12.902,12.732,12.894,67605,0
2015-10-22,12.894,12.949,12.85,12.921,62133,0
2015-10-23,12.858,12.958,12.834,12.85,95320,0
2015-10-26,12.894,13.032,12.858,13.003,137001,0
2015-10-27,12.987,13.022,12.867,12.894,126944,0
2015-10-28,12.931,12.977,12.867,12.949,60455,0
2015-10-29,12.902,13.003,12.771,12.987,141582,0
2015-10-30,12.958,13.022,12.949,13.022,33747,0
2015-11-02,13.04,13.09,12.977,13.09,78937,0
2015-11-03,13.109,13.155,13.04,13.081,77105,0
2015-11-04,13.048,13.109,13.032,13.1,62687,0
2015-11-05,13.064,13.146,13.04,13.146,87832,0
2015-11-06,13.073,13.1,12.94,12.949,135995,0
2015-11-09,12.894,12.894,12.816,12.885,64654,0
2015-11-10,12.791,12.912,12.791,12.894,90738,0
2015-11-11,12.85,12.894,12.825,12.885,69060,0
2015-11-12,12.899,13.01,12.841,12.874,88144,0
2015-11-13,12.883,13.054,12.874,13.054,105367,0
2015-11-16,13.054,13.088,13.02,13.062,43681,0
2015-11-17,13.062,13.088,13.03,13.03,67133,0
2015-11-18,13.054,13.071,13.02,13.038,44348,0
2015-11-19,13.038,13.117,13.02,13.062,46236,0
2015-11-20,13.098,13.173,13.071,13.154,59020,0
2015-11-23,13.199,13.218,13.154,13.182,51684,0
2015-11-24,13.208,13.244,13.154,13.199,77995,0
2015-11-25,13.26,13.26,13.154,13.182,78249,0
2015-11-27,13.19,13.26,13.19,13.244,15228,0
2015-11-30,13.199,13.26,13.19,13.244,47680,0
2015-12-01,13.296,13.354,13.244,13.335,73802,0
2015-12-02,13.276,13.361,13.276,13.306,60251,0
2015-12-03,13.251,13.26,13.154,13.19,65755,0
2015-12-04,13.154,13.296,13.154,13.26,91696,0
2015-12-07,13.269,13.269,13.154,13.154,111259,0
2015-12-08,13.208,13.286,13.126,13.26,126853,0
2015-12-09,13.286,13.286,13.107,13.182,128929,0
2015-12-10,13.117,13.208,13.079,13.199,66688,0
2015-12-11,13.208,13.251,13.071,13.088,82585,0
2015-12-14,13.126,13.126,12.918,12.994,60625,0
2015-12-15,13.01,13.054,13.01,13.02,62800,0
2015-12-16,12.994,13.079,12.985,13.054,92697,0
2015-12-17,13.047,13.251,13.047,13.145,76469,0
2015-12-18,13.154,13.316,13.154,13.182,106480,0
2015-12-21,13.182,13.276,13.054,13.054,209070,0
2015-12-22,13.054,13.163,13.054,13.098,117635,0
2015-12-23,13.136,13.286,13.107,13.26,139270,0
2015-12-24,13.26,13.26,13.218,13.26,29683,0
2015-12-28,13.296,13.306,13.199,13.251,89856,0
2015-12-29,13.228,13.374,13.182,13.344,122580,0
2015-12-30,13.251,13.361,13.251,13.316,73484,0
2015-12-31,13.379,13.424,13.335,13.379,77482,0
2016-01-04,13.379,13.441,13.306,13.407,105130,0
2016-01-05,13.369,13.494,13.369,13.484,113239,0
2016-01-06,13.441,13.559,13.432,13.514,145812,0
2016-01-07,13.544,13.567,13.379,13.514,95742,0
2016-01-08,13.458,13.559,13.432,13.552,76948,0
2016-01-11,13.524,13.534,13.45,13.45,98468,0
2016-01-12,13.432,13.534,13.416,13.514,78995,0
2016-01-13,13.541,13.557,13.464,13.482,74952,0
2016-01-14,13.531,13.583,13.501,13.541,66437,0
2016-01-15,13.511,13.636,13.501,13.55,122269,0
2016-01-19,13.611,13.611,13.482,13.482,74201,0
2016-01-20,13.491,13.497,13.384,13.43,115464,0
2016-01-21,13.438,13.531,13.35,13.511,70360,0
2016-01-22,13.557,13.592,13.491,13.521,75217,0
2016-01-25,13.573,13.573,13.501,13.521,75240,0
2016-01-26,13.55,13.619,13.521,13.611,100153,0
2016-01-27,13.619,13.636,13.521,13.521,68341,0
2016-01-28,13.521,13.646,13.511,13.646,44458,0
2016-01-29,13.646,13.765,13.628,13.765,76544,0
2016-02-01,13.765,13.79,13.73,13.782,95300,0
2016-02-02,13.773,13.79,13.72,13.782,184622,0
2016-02-03,13.782,13.882,13.748,13.809,100220,0
2016-02-04,13.845,13.909,13.825,13.862,104760,0
2016-02-05,13.909,14.006,13.882,13.909,188073,0
2016-02-08,13.974,13.998,13.909,13.928,67721,0
2016-02-09,13.89,14.006,13.882,14.006,63703,0
2016-02-10,14.016,14.071,13.982,14.061,114056,0
2016-02-11,14.132,14.132,13.868,13.924,128181,0
2016-02-12,13.943,13.98,13.768,13.851,124826,0
2016-02-16,13.806,13.813,13.659,13.659,109613,0
2016-02-17,13.725,13.768,13.641,13.768,116766,0
2016-02-18,13.796,13.868,13.743,13.859,66368,0
2016-02-19,13.868,13.915,13.753,13.915,84007,0
2016-02-22,13.943,13.943,13.841,13.859,48686,0
2016-02-23,13.878,14.013,13.878,14.003,55277,0
2016-02-24,14.041,14.088,14.003,14.031,92690,0
2016-02-25,14.05,14.088,13.98,13.98,97357,0
2016-02-26,13.98,13.995,13.868,13.878,75976,0
2016-02-29,13.915,13.915,13.841,13.906,82982,0
2016-03-01,13.961,14.021,13.768,13.768,183475,0
2016-03-02,13.761,13.887,13.757,13.851,90689,0
2016-03-03,13.896,13.915,13.841,13.906,64049,0
2016-03-04,13.906,13.961,13.878,13.924,76000,0
2016-03-07,13.961,13.995,13.924,13.995,62725,0
2016-03-08,13.995,14.041,13.943,13.952,89788,0
2016-03-09,13.971,14.031,13.968,14.013,60789,0
2016-03-10,14.041,14.088,13.98,14.088,105455,0
2016-03-11,14.01,14.12,14.01,14.038,79746,0
2016-03-14,14.103,14.12,14.028,14.103,82777,0
2016-03-15,14.103,14.103,14.021,14.047,42402,0
2016-03-16,14.038,14.178,14.038,14.149,125485,0
2016-03-17,14.186,14.186,14.139,14.186,73615,0
2016-03-18,14.229,14.238,14.168,14.195,62820,0
2016-03-21,14.202,14.211,14.168,14.211,50804,0
2016-03-22,14.22,14.248,14.195,14.211,66051,0
2016-03-23,14.202,14.248,14.202,14.238,45974,0
2016-03-24,14.211,14.248,14.202,14.202,50047,0
2016-03-28,14.202,14.238,14.202,14.22,28168,0
2016-03-29,14.229,14.286,14.22,14.248,81512,0
2016-03-30,14.248,14.286,14.168,14.168,167466,0
2016-03-31,14.195,14.229,14.159,14.159,104755,0
2016-04-01,14.195,14.248,14.159,14.168,85899,0
2016-04-04,14.195,14.202,14.103,14.168,155834,0
2016-04-05,14.178,14.229,14.178,14.229,75816,0
2016-04-06,14.238,14.34,14.202,14.331,146380,0
2016-04-07,14.36,14.379,14.303,14.334,68333,0
2016-04-08,14.36,14.368,14.286,14.295,51002,0
2016-04-11,14.303,14.449,14.303,14.321,79086,0
2016-04-12,14.321,14.395,14.31,14.395,98499,0
2016-04-13,14.392,14.418,14.301,14.31,88706,0
2016-04-14,14.328,14.357,14.272,14.347,171453,0
2016-04-15,14.366,14.41,14.366,14.366,75051,0
2016-04-18,14.419,14.503,14.41,14.503,77817,0
2016-04-19,14.503,14.503,14.376,14.436,135273,0
2016-04-20,14.465,14.473,14.328,14.337,111756,0
2016-04-21,14.337,14.366,14.291,14.291,114971,0
2016-04-22,14.272,14.282,14.174,14.282,109665,0
2016-04-25,14.301,14.301,14.207,14.244,89422,0
2016-04-26,14.253,14.253,14.226,14.253,92431,0
2016-04-27,14.198,14.337,14.198,14.337,79400,0
2016-04-28,14.318,14.384,14.244,14.347,115993,0
2016-04-29,14.402,14.436,14.368,14.436,60262,0
2016-05-02,14.436,14.436,14.318,14.318,168764,0
2016-05-03,14.328,14.427,14.328,14.427,110820,0
2016-05-04,14.392,14.493,14.357,14.483,161685,0
2016-05-05,14.455,14.473,14.427,14.455,103205,0
2016-05-06,14.465,14.559,14.446,14.559,136846,0
2016-05-09,14.577,14.639,14.473,14.639,89762,0
2016-05-10,14.675,14.675,14.521,14.577,135450,0
2016-05-11,14.639,14.666,14.568,14.666,163564,0
2016-05-12,14.682,14.72,14.592,14.592,120038,0
2016-05-13,14.574,14.749,14.574,14.663,124531,0
2016-05-16,14.663,14.739,14.618,14.636,131353,0
2016-05-17,14.636,14.711,14.592,14.601,63154,0
2016-05-18,14.654,14.691,14.551,14.555,180288,0
2016-05-19,14.517,14.564,14.362,14.415,214268,0
2016-05-20,14.389,14.479,14.389,14.461,163164,0
2016-05-23,14.517,14.517,14.415,14.432,132699,0
2016-05-24,14.489,14.499,14.389,14.398,89286,0
2016-05-25,14.398,14.442,14.371,14.398,121854,0
2016-05-26,14.424,14.442,14.371,14.398,165858,0
2016-05-27,14.38,14.407,14.342,14.342,45379,0
2016-05-31,14.352,14.352,14.258,14.314,114142,0
2016-06-01,14.342,14.47,14.342,14.47,143337,0
2016-06-02,14.451,14.451,14.38,14.38,98367,0
2016-06-03,14.451,14.526,14.407,14.526,86382,0
2016-06-06,14.574,14.574,14.489,14.499,49977,0
2016-06-07,14.555,14.592,14.526,14.574,105434,0
2016-06-08,14.545,14.627,14.545,14.627,97163,0
2016-06-09,14.663,14.73,14.654,14.691,126174,0
2016-06-10,14.72,14.739,14.672,14.739,122032,0
2016-06-13,14.732,14.76,14.602,14.602,135437,0
2016-06-14,14.611,14.841,14.593,14.722,256217,0
2016-06-15,14.787,14.833,14.693,14.805,200861,0
2016-06-16,14.805,14.877,14.703,14.722,94460,0
2016-06-17,14.732,14.776,14.713,14.741,69139,0
2016-06-20,14.751,14.806,14.703,14.805,82339,0
2016-06-21,14.85,14.936,14.814,14.926,112626,0
2016-06-22,14.955,15.009,14.824,14.85,154155,0
2016-06-23,14.897,14.897,14.805,14.841,67947,0
2016-06-24,14.897,15.046,14.897,14.946,71968,0
2016-06-27,15.027,15.046,14.86,14.897,163648,0
2016-06-28,14.897,14.926,14.787,14.824,123356,0
2016-06-29,14.787,14.926,14.787,14.869,74031,0
2016-06-30,14.877,14.946,14.877,14.907,95397,0
2016-07-01,14.972,15.046,14.955,14.972,138039,0
2016-07-05,15.046,15.046,14.972,14.991,62710,0
2016-07-06,15.027,15.046,14.981,15.009,99434,0
2016-07-07,15.072,15.167,15.051,15.101,135573,0
2016-07-08,15.203,15.231,15.111,15.111,82812,0
2016-07-11,15.176,15.203,15.121,15.13,110909,0
2016-07-12,15.14,15.152,14.877,14.907,185770,0
2016-07-13,14.87,14.909,14.612,14.656,220363,0
2016-07-14,14.656,14.704,14.313,14.331,331334,0
2016-07-15,14.304,14.575,14.304,14.565,132592,0
2016-07-18,14.656,14.778,14.656,14.761,91913,0
2016-07-19,14.798,14.806,14.667,14.798,86717,0
2016-07-20,14.761,14.87,14.761,14.843,85941,0
2016-07-21,14.806,14.966,14.806,14.879,116526,0
2016-07-22,14.909,14.913,14.863,14.889,41157,0
2016-07-25,14.87,14.938,14.87,14.909,44975,0
2016-07-26,14.938,14.966,14.919,14.966,53619,0
2016-07-27,14.938,15.021,14.909,14.983,52639,0
2016-07-28,15.021,15.039,14.957,14.966,64658,0
2016-07-29,15.001,15.057,14.862,14.928,109622,0
2016-08-01,14.947,14.973,14.899,14.899,108282,0
2016-08-02,14.899,14.899,14.723,14.778,85439,0
2016-08-03,14.843,14.983,14.826,14.983,74274,0
2016-08-04,15.039,15.048,14.909,14.909,87201,0
2016-08-05,14.983,14.983,14.899,14.919,81219,0
2016-08-08,14.966,14.993,14.889,14.993,60273,0
2016-08-09,15.001,15.021,14.973,14.973,22242,0
2016-08-10,15.066,15.153,15.039,15.143,121027,0
2016-08-11,15.198,15.198,15.077,15.077,70415,0
2016-08-12,15.155,15.189,15.116,15.18,57741,0
2016-08-15,15.049,15.125,15.049,15.059,74920,0
2016-08-16,15.116,15.116,15.012,15.022,88048,0
2016-08-17,15.059,15.113,15.033,15.106,45107,0
2016-08-18,15.135,15.163,15.096,15.145,31349,0
2016-08-19,15.163,15.18,15.118,15.18,46376,0
2016-08-22,15.217,15.217,15.155,15.198,67522,0
2016-08-23,15.198,15.255,15.172,15.189,60290,0
2016-08-24,15.247,15.247,15.189,15.208,65528,0
2016-08-25,15.189,15.198,15.096,15.116,59650,0
2016-08-26,15.155,15.189,14.994,14.994,112527,0
2016-08-29,15.087,15.087,14.984,14.994,65331,0
2016-08-30,15.031,15.049,14.967,14.984,58348,0
2016-08-31,14.967,15.022,14.88,14.89,105543,0
2016-09-01,14.88,14.929,14.806,14.826,158084,0
2016-09-02,14.91,14.91,14.844,14.844,105546,0
2016-09-06,14.863,15.022,14.844,15.022,63778,0
2016-09-07,15.002,15.022,14.967,14.967,50612,0
2016-09-08,15.002,15.041,14.974,14.984,67910,0
2016-09-09,14.929,14.939,14.806,14.853,184087,0
2016-09-12,14.778,14.853,14.733,14.816,64673,0
2016-09-13,14.818,14.831,14.676,14.734,113389,0
2016-09-14,14.772,14.912,14.715,14.882,102376,0
2016-09-15,14.79,14.932,14.79,14.837,110547,0
2016-09-16,14.79,14.861,14.676,14.676,111794,0
2016-09-19,14.648,14.734,14.603,14.64,92953,0
2016-09-20,14.705,14.725,14.63,14.648,94481,0
2016-09-21,14.686,14.763,14.657,14.763,71648,0
2016-09-22,14.818,14.961,14.818,14.951,135128,0
2016-09-23,14.951,14.951,14.865,14.865,82419,0
2016-09-26,14.902,14.932,14.865,14.892,54434,0
2016-09-27,14.892,14.932,14.846,14.912,78599,0
2016-09-28,14.922,15.015,14.922,15.015,62312,0
2016-09-29,14.977,14.977,14.855,14.855,64764,0
2016-09-30,14.865,14.912,14.855,14.912,40214,0
2016-10-03,14.951,14.951,14.855,14.855,60734,0
2016-10-04,14.865,14.873,14.657,14.754,93419,0
2016-10-05,14.754,14.763,14.612,14.64,75621,0
2016-10-06,14.603,14.657,14.518,14.518,99548,0
2016-10-07,14.546,14.583,14.461,14.489,54109,0
2016-10-10,14.508,14.537,14.461,14.527,67164,0
2016-10-11,14.527,14.527,14.461,14.461,61619,0
2016-10-12,14.471,14.471,14.303,14.312,97812,0
2016-10-13,14.293,14.317,14.114,14.191,164384,0
2016-10-14,14.142,14.162,13.859,13.906,355451,0
2016-10-17,13.906,14.029,13.679,13.783,295858,0
2016-10-18,13.822,13.906,13.708,13.887,131283,0
2016-10-19,13.916,14.142,13.916,14.114,118252,0
2016-10-20,14.181,14.303,14.076,14.181,67300,0
2016-10-21,14.236,14.246,14.181,14.236,65366,0
2016-10-24,14.264,14.264,14.162,14.172,79410,0
2016-10-25,14.172,14.217,14.114,14.217,90050,0
2016-10-26,14.181,14.227,14.096,14.123,89515,0
2016-10-27,14.076,14.152,14.019,14.066,197302,0
2016-10-28,14.048,14.048,13.831,13.831,147411,0
2016-10-31,13.859,13.868,13.728,13.774,178145,0
2016-11-01,13.783,13.859,13.737,13.859,143700,0
2016-11-02,13.887,13.906,13.803,13.897,119345,0
2016-11-03,13.859,13.906,13.822,13.831,97894,0
2016-11-04,13.906,14.548,13.774,13.868,128866,0
2016-11-07,13.897,13.935,13.831,13.916,172665,0
2016-11-08,13.916,13.935,13.859,13.897,128666,0
2016-11-09,13.822,13.841,13.728,13.756,236486,0
2016-11-10,13.749,13.764,13.369,13.387,332081,0
2016-11-11,13.445,13.491,13.312,13.36,245730,0
2016-11-14,13.312,13.326,12.903,13.038,417914,0
2016-11-15,13.083,13.462,13.046,13.417,244943,0
2016-11-16,13.417,13.491,13.246,13.302,203660,0
2016-11-17,13.228,13.272,13.093,13.122,136276,0
2016-11-18,13.181,13.181,13.063,13.073,182292,0
2016-11-21,13.151,13.198,13.038,13.171,188575,0
2016-11-22,13.282,13.322,13.181,13.302,188568,0
2016-11-23,13.228,13.263,13.189,13.228,126150,0
2016-11-25,13.263,13.302,13.208,13.208,45789,0
2016-11-28,13.263,13.322,13.228,13.282,245634,0
2016-11-29,13.282,13.34,13.236,13.302,139736,0
2016-11-30,13.228,13.279,13.181,13.198,197172,0
2016-12-01,13.181,13.181,12.982,12.982,274129,0
2016-12-02,13.083,13.236,13.009,13.228,192985,0
2016-12-05,13.228,13.272,13.181,13.198,190185,0
2016-12-06,13.263,13.417,13.236,13.417,129878,0
2016-12-07,13.454,13.596,13.425,13.568,230286,0
2016-12-08,13.571,13.571,13.42,13.448,142102,0
2016-12-09,13.448,13.484,13.284,13.304,189620,0
2016-12-12,13.265,13.284,13.223,13.248,210858,0
2016-12-13,13.274,13.333,13.172,13.324,301035,0
2016-12-14,13.429,13.465,13.372,13.41,291330,0
2016-12-15,13.324,13.324,13.22,13.248,193088,0
2016-12-16,13.304,13.314,13.22,13.265,127459,0
2016-12-19,13.265,13.342,13.265,13.294,113988,0
2016-12-20,13.294,13.4,13.274,13.381,137998,0
2016-12-21,13.4,13.419,13.333,13.381,196922,0
2016-12-22,13.39,13.42,13.362,13.41,78292,0
2016-12-23,13.41,13.438,13.333,13.342,84211,0
2016-12-27,13.494,13.494,13.248,13.284,180101,0
2016-12-28,13.274,13.352,13.274,13.352,164946,0
2016-12-29,13.362,13.504,13.362,13.448,397050,0
2016-12-30,13.41,13.494,13.41,13.475,214603,0
2017-01-03,13.456,13.534,13.438,13.524,111399,0
2017-01-04,13.524,13.714,13.524,13.694,140036,0
2017-01-05,13.724,13.771,13.685,13.771,67646,0
2017-01-06,13.694,13.771,13.628,13.714,117497,0
2017-01-09,13.819,13.848,13.675,13.838,87054,0
2017-01-10,13.857,13.905,13.848,13.905,65215,0
2017-01-11,13.955,13.965,13.868,13.906,102755,0
2017-01-12,13.916,13.965,13.906,13.906,108874,0
2017-01-13,13.821,13.897,13.821,13.859,115049,0
2017-01-17,13.926,13.965,13.878,13.897,88664,0
2017-01-18,13.887,13.906,13.84,13.859,110014,0
2017-01-19,13.791,13.859,13.676,13.695,186174,0
2017-01-20,13.705,13.745,13.61,13.686,223006,0
2017-01-23,13.695,13.801,13.695,13.801,93012,0
2017-01-24,13.745,13.801,13.715,13.755,107305,0
2017-01-25,13.745,13.746,13.696,13.715,76264,0
2017-01-26,13.715,13.75,13.667,13.667,120148,0
2017-01-27,13.705,13.755,13.695,13.745,79439,0
2017-01-30,13.782,13.84,13.772,13.84,66238,0
2017-01-31,13.83,13.878,13.83,13.868,59764,0
2017-02-01,13.84,13.868,13.801,13.821,115115,0
2017-02-02,13.887,13.887,13.811,13.868,98182,0
2017-02-03,13.897,13.906,13.859,13.878,86731,0
2017-02-06,13.906,14.012,13.897,14.012,96955,0
2017-02-07,14.021,14.118,13.983,14.069,57129,0
2017-02-08,14.098,14.146,14.079,14.079,71230,0
2017-02-09,14.06,14.108,14.041,14.079,70569,0
2017-02-10,14.079,14.156,14.071,14.118,104879,0
2017-02-13,14.148,14.148,14.1,14.11,42129,0
2017-02-14,14.138,14.138,14.003,14.003,68472,0
2017-02-15,13.907,14.003,13.869,13.907,93300,0
2017-02-16,13.869,13.899,13.801,13.831,130884,0
2017-02-17,13.898,13.898,13.755,13.811,103308,0
2017-02-21,13.821,13.898,13.755,13.801,61742,0
2017-02-22,13.879,13.966,13.791,13.801,230062,0
2017-02-23,13.859,13.888,13.811,13.851,80277,0
2017-02-24,13.927,13.976,13.907,13.976,61507,0
2017-02-27,13.976,13.976,13.851,13.869,128898,0
2017-02-28,13.917,13.974,13.859,13.966,85474,0
2017-03-01,13.888,13.907,13.841,13.869,74450,0
2017-03-02,13.888,13.888,13.801,13.859,88550,0
2017-03-03,13.859,13.898,13.782,13.811,53887,0
2017-03-06,13.791,13.801,13.755,13.801,92026,0
2017-03-07,13.745,13.782,13.715,13.735,69211,0
2017-03-08,13.686,13.715,13.667,13.695,82142,0
2017-03-09,13.639,13.676,13.33,13.455,287198,0
2017-03-10,13.455,13.516,13.421,13.474,153940,0
2017-03-13,13.505,13.505,13.457,13.495,56878,0
2017-03-14,13.466,13.553,13.466,13.495,43909,0
2017-03-15,13.525,13.738,13.466,13.652,171022,0
2017-03-16,13.67,13.689,13.583,13.612,133485,0
2017-03-17,13.67,13.698,13.642,13.67,49974,0
2017-03-20,13.66,13.767,13.66,13.718,51482,0
2017-03-21,13.718,13.785,13.689,13.776,99033,0
2017-03-22,13.785,13.873,13.738,13.863,99008,0
2017-03-23,13.854,13.873,13.758,13.815,70899,0
2017-03-24,13.815,13.825,13.738,13.785,60823,0
2017-03-27,13.835,13.873,13.805,13.805,62186,0
2017-03-28,13.854,13.854,13.776,13.845,111322,0
2017-03-29,13.883,13.961,13.825,13.921,101531,0
2017-03-30,13.961,13.971,13.805,13.892,98763,0
2017-03-31,13.873,13.951,13.873,13.902,57002,0
2017-04-03,13.961,13.981,13.912,13.981,68078,0
2017-04-04,13.981,14.018,13.948,14.018,58774,0
2017-04-05,13.998,14.124,13.981,14.124,73363,0
2017-04-06,14.115,14.205,14.115,14.174,74640,0
2017-04-07,14.221,14.26,14.174,14.193,105349,0
2017-04-10,14.231,14.279,14.211,14.279,54997,0
2017-04-11,14.33,14.33,14.291,14.33,46740,0
2017-04-12,14.339,14.339,14.301,14.31,42112,0
2017-04-13,14.369,14.369,14.271,14.271,33522,0
2017-04-17,14.31,14.359,14.223,14.262,63549,0
2017-04-18,14.262,14.301,14.213,14.262,72096,0
2017-04-19,14.271,14.379,14.262,14.291,98330,0
2017-04-20,14.301,14.339,14.271,14.33,73189,0
2017-04-21,14.369,14.369,14.31,14.32,76828,0
2017-04-24,14.291,14.32,14.243,14.252,54665,0
2017-04-25,14.233,14.233,14.135,14.135,83828,0
2017-04-26,14.135,14.223,14.135,14.155,78378,0
2017-04-27,14.185,14.271,14.165,14.195,75424,0
2017-04-28,14.213,14.339,14.195,14.339,87542,0
2017-05-01,14.339,14.408,14.32,14.408,110926,0
2017-05-02,14.408,14.408,14.339,14.349,56296,0
2017-05-03,14.369,14.485,14.349,14.485,101437,0
2017-05-04,14.447,14.475,14.389,14.475,72016,0
2017-05-05,14.475,14.524,14.475,14.524,73400,0
2017-05-08,14.495,14.495,14.427,14.427,77548,0
2017-05-09,14.437,14.485,14.408,14.408,92932,0
2017-05-10,14.495,14.495,14.349,14.349,67829,0
2017-05-11,14.331,14.415,14.293,14.331,60136,0
2017-05-12,14.41,14.508,14.361,14.508,26041,0
2017-05-15,14.468,14.546,14.468,14.518,19292,0
2017-05-16,14.537,14.537,14.478,14.493,18653,0
2017-05-17,14.508,14.596,14.508,14.596,61014,0
2017-05-18,14.596,14.596,14.401,14.41,99279,0
2017-05-19,14.449,14.478,14.401,14.429,46028,0
2017-05-22,14.401,14.468,14.401,14.468,27535,0
2017-05-23,14.508,14.527,14.48,14.527,45278,0
2017-05-24,14.537,14.537,14.459,14.478,76018,0
2017-05-25,14.478,14.497,14.41,14.449,79110,0
2017-05-26,14.508,14.556,14.429,14.488,127214,0
2017-05-30,14.498,14.546,14.449,14.498,40081,0
2017-05-31,14.498,14.576,14.478,14.576,61488,0
2017-06-01,14.596,14.654,14.579,14.596,71505,0
2017-06-02,14.625,14.673,14.468,14.586,115174,0
2017-06-05,14.586,14.606,14.546,14.606,39213,0
2017-06-06,14.625,14.684,14.576,14.576,84243,0
2017-06-07,14.586,14.606,14.537,14.566,104755,0
2017-06-08,14.586,14.625,14.578,14.616,40363,0
2017-06-09,14.556,14.598,14.527,14.537,44551,0
2017-06-12,14.576,14.586,14.537,14.566,25626,0
2017-06-13,14.608,14.618,14.52,14.558,52857,0
2017-06-14,14.608,14.647,14.592,14.627,27155,0
2017-06-15,14.568,14.686,14.568,14.686,45645,0
2017-06-16,14.647,14.764,14.647,14.764,81357,0
2017-06-19,14.726,14.863,14.726,14.814,102062,0
2017-06-20,14.892,14.922,14.834,14.912,66203,0
2017-06-21,14.912,14.942,14.863,14.912,46786,0
2017-06-22,14.902,15.03,14.892,15.03,74665,0
2017-06-23,15.02,15.02,14.951,14.951,28900,0
2017-06-26,14.99,15.004,14.882,14.892,41772,0
2017-06-27,14.942,14.942,14.824,14.834,75315,0
2017-06-28,14.882,14.922,14.814,14.882,65662,0
2017-06-29,14.863,14.863,14.686,14.686,63110,0
2017-06-30,14.774,14.774,14.706,14.716,32015,0
2017-07-03,14.804,14.853,14.716,14.755,56590,0
2017-07-05,14.745,14.804,14.726,14.764,57255,0
2017-07-06,14.726,14.774,14.666,14.716,58080,0
2017-07-07,14.666,14.764,14.666,14.696,31437,0
2017-07-10,14.726,14.872,14.726,14.814,40775,0
2017-07-11,14.814,14.942,14.814,14.942,45255,0
2017-07-12,14.961,15.03,14.942,14.98,74459,0
2017-07-13,14.961,15,14.942,15,58700,0
2017-07-14,15.07,15.158,15.05,15.089,71058,0
2017-07-17,15.089,15.139,15.04,15.04,68664,0
2017-07-18,15.05,15.187,15.05,15.149,74431,0
2017-07-19,15.139,15.187,15.089,15.099,42735,0
2017-07-20,15.119,15.187,15.099,15.119,27129,0
2017-07-21,15.207,15.257,15.149,15.237,49223,0
2017-07-24,15.227,15.227,15.088,15.158,31605,0
2017-07-25,15.149,15.149,15.06,15.06,70330,0
2017-07-26,15.119,15.197,15.109,15.139,35813,0
2017-07-27,15.149,15.217,15.129,15.207,53155,0
2017-07-28,15.168,15.287,15.168,15.287,38521,0
2017-07-31,15.287,15.434,15.287,15.434,54312,0
2017-08-01,15.414,15.504,15.408,15.494,70811,0
2017-08-02,15.494,15.514,15.404,15.404,61980,0
2017-08-03,15.464,15.494,15.407,15.424,25303,0
2017-08-04,15.424,15.449,15.287,15.307,25618,0
2017-08-07,15.316,15.356,15.287,15.326,45639,0
2017-08-08,15.346,15.346,15.267,15.297,30888,0
2017-08-09,15.316,15.326,15.247,15.297,73133,0
2017-08-10,15.307,15.307,15.217,15.287,52974,0
2017-08-11,15.289,15.348,15.159,15.259,62000,0
2017-08-14,15.279,15.338,15.249,15.249,39908,0
2017-08-15,15.179,15.219,15.14,15.189,51701,0
2017-08-16,15.189,15.209,15.14,15.15,42129,0
2017-08-17,15.179,15.239,15.159,15.189,39184,0
2017-08-18,15.189,15.239,15.14,15.239,34771,0
2017-08-21,15.199,15.249,15.189,15.249,41779,0
2017-08-22,15.229,15.279,15.199,15.199,67364,0
2017-08-23,15.269,15.299,15.249,15.299,24109,0
2017-08-24,15.239,15.269,15.189,15.189,56995,0
2017-08-25,15.189,15.224,15.12,15.12,51029,0
2017-08-28,15.11,15.179,15.11,15.13,16709,0
2017-08-29,15.209,15.249,15.199,15.239,25512,0
2017-08-30,15.229,15.249,15.209,15.229,30307,0
2017-08-31,15.289,15.289,15.199,15.269,43659,0
2017-09-01,15.279,15.279,15.215,15.219,41707,0
2017-09-05,15.229,15.299,15.179,15.299,62097,0
2017-09-06,15.338,15.368,15.249,15.368,73704,0
2017-09-07,15.338,15.427,15.338,15.417,23878,0
2017-09-08,15.358,15.404,15.348,15.368,30474,0
2017-09-11,15.437,15.437,15.338,15.407,43830,0
2017-09-12,15.358,15.397,15.299,15.328,45028,0
2017-09-13,15.338,15.417,15.318,15.417,53836,0
2017-09-14,15.368,15.377,15.268,15.268,46503,0
2017-09-15,15.258,15.348,15.258,15.278,23790,0
2017-09-18,15.268,15.358,15.268,15.288,83051,0
2017-09-19,15.268,15.328,15.25,15.258,34537,0
2017-09-20,15.238,15.288,15.198,15.258,39819,0
2017-09-21,15.228,15.258,15.099,15.099,73321,0
2017-09-22,15.119,15.208,15.079,15.129,132698,0
2017-09-25,15.119,15.198,15.119,15.178,22053,0
2017-09-26,15.198,15.198,15.139,15.168,37507,0
2017-09-27,15.099,15.123,15.059,15.109,42795,0
2017-09-28,15.049,15.079,15.019,15.049,91223,0
2017-09-29,15.059,15.06,14.959,14.989,56956,0
2017-10-02,14.989,15.129,14.979,15.059,85586,0
2017-10-03,15.039,15.039,14.94,14.959,128349,0
2017-10-04,14.93,15.014,14.92,14.94,52067,0
2017-10-05,14.949,14.979,14.88,14.88,41571,0
2017-10-06,14.85,14.87,14.77,14.79,129535,0
2017-10-09,14.815,14.969,14.802,14.87,60595,0
2017-10-10,14.85,14.92,14.82,14.82,88087,0
2017-10-11,14.84,14.88,14.79,14.84,55891,0
2017-10-12,14.83,14.88,14.82,14.84,54341,0
2017-10-13,14.87,14.97,14.87,14.89,21439,0
2017-10-16,14.88,14.89,14.82,14.82,27109,0
2017-10-17,14.82,14.86,14.8,14.82,43348,0
2017-10-18,14.79,14.82,14.63,14.72,185184,0
2017-10-19,14.79,14.79,14.57,14.64,128354,0
2017-10-20,14.6,14.63,14.51,14.55,89625,0
2017-10-23,14.54,14.57,14.54,14.56,46761,0
2017-10-24,14.56,14.57,14.49,14.5,88279,0
2017-10-25,14.48,14.4833,14.35,14.42,95422,0
2017-10-26,14.39,14.48,14.38,14.43,79549,0
2017-10-27,14.42,14.43,14.28,14.33,103246,0
2017-10-30,14.3,14.4198,14.25,14.38,79186,0
2017-10-31,14.35,14.39,14.29,14.34,82920,0
2017-11-01,14.31,14.3787,14.29,14.3,101750,0
2017-11-02,14.29,14.3451,14.27,14.28,69377,0
2017-11-03,14.26,14.31,14.2,14.25,144548,0
2017-11-06,14.25,14.33,14.2075,14.33,110922,0
2017-11-07,14.32,14.39,14.32,14.38,117340,0
2017-11-08,14.42,14.4511,14.38,14.42,149668,0
2017-11-09,14.36,14.38,14.31,14.38,117935,0
2017-11-10,14.33,14.37,14.26,14.32,118549,0
