Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4758,9.4957,9.4299,9.4688,52095,0
2005-02-28,9.4688,9.4758,9.4359,9.4559,22713,0
2005-03-01,9.4241,9.4758,9.4121,9.4758,26652,0
2005-03-02,9.4758,9.4887,9.4758,9.4887,53906,0
2005-03-03,9.4957,9.4957,9.4359,9.4758,37097,0
2005-03-04,9.4758,9.542,9.4619,9.542,62245,0
2005-03-07,9.542,9.551,9.535,9.535,18324,0
2005-03-08,9.4828,9.556,9.4828,9.542,22869,0
2005-03-09,9.4758,9.563,9.4181,9.4181,62846,0
2005-03-10,9.3825,9.4181,9.3766,9.4181,28920,0
2005-03-11,9.3895,9.3895,9.337,9.337,8635,0
2005-03-14,9.337,9.4121,9.2667,9.3174,43464,0
2005-03-15,9.2911,9.3242,9.2468,9.2536,9689,0
2005-03-16,9.2254,9.2593,9.1193,9.185,44070,0
2005-03-17,9.2179,9.2179,9.1328,9.15,22869,0
2005-03-18,9.1193,9.1578,9.1193,9.15,14238,0
2005-03-21,9.1328,9.1328,9.0541,9.0684,48608,0
2005-03-22,9.0684,9.0684,8.9998,9.0064,42250,0
2005-03-23,8.9998,9.0131,8.9998,8.9998,9090,0
2005-03-24,8.9355,8.9857,8.909,8.9416,25897,0
2005-03-28,8.9416,9.0064,8.9232,8.9416,19085,0
2005-03-29,8.9148,8.965,8.9148,8.9612,20141,0
2005-03-30,8.965,8.9934,8.965,8.9934,5301,0
2005-03-31,8.9934,9.1193,8.9934,9.1193,34069,0
2005-04-01,9.1328,9.1578,9.082,9.1578,44826,0
2005-04-04,9.1125,9.15,9.1001,9.15,26045,0
2005-04-05,9.1328,9.15,9.1001,9.1367,12723,0
2005-04-06,9.1076,9.1443,9.1076,9.1443,16506,0
2005-04-07,9.1076,9.2667,9.1076,9.2667,30743,0
2005-04-08,9.2254,9.2593,9.1367,9.1736,41646,0
2005-04-11,9.185,9.3047,9.1784,9.2092,19385,0
2005-04-12,9.2332,9.2706,9.1736,9.2254,56030,0
2005-04-13,9.1328,9.2254,9.1328,9.2254,14238,0
2005-04-14,9.2092,9.2254,9.1193,9.1193,28467,0
2005-04-15,9.15,9.1578,9.1001,9.1328,40735,0
2005-04-18,9.0886,9.1653,9.0886,9.1269,12872,0
2005-04-19,9.1125,9.1957,9.1125,9.1957,19840,0
2005-04-20,9.1328,9.1578,9.1328,9.1367,6053,0
2005-04-21,9.1367,9.1443,9.1269,9.1269,15608,0
2005-04-22,9.15,9.1653,9.1269,9.1367,29073,0
2005-04-25,9.15,9.1736,9.1193,9.1653,38464,0
2005-04-26,9.1736,9.2593,9.1736,9.1784,28920,0
2005-04-27,9.1784,9.3242,9.1784,9.2989,18477,0
2005-04-28,9.3106,9.3766,9.3106,9.3312,32410,0
2005-04-29,9.2754,9.3648,9.2706,9.3648,30743,0
2005-05-02,9.4181,9.4181,9.3648,9.3766,13627,0
2005-05-03,9.3963,9.4121,9.3707,9.3963,30136,0
2005-05-04,9.3766,9.4181,9.3766,9.3895,35134,0
2005-05-05,9.3963,9.4619,9.3963,9.4429,56336,0
2005-05-06,9.4299,9.4299,9.3707,9.3707,14995,0
2005-05-09,9.3707,9.535,9.3707,9.508,48159,0
2005-05-10,9.4957,9.551,9.4957,9.531,17866,0
2005-05-11,9.535,9.535,9.4887,9.503,57545,0
2005-05-12,9.515,9.515,9.4497,9.4497,36196,0
2005-05-13,9.4957,9.556,9.4887,9.4887,15444,0
2005-05-16,9.556,9.563,9.523,9.523,17109,0
2005-05-17,9.515,9.593,9.4887,9.57,19385,0
2005-05-18,9.627,9.68,9.622,9.673,42250,0
2005-05-19,9.688,9.725,9.673,9.695,12420,0
2005-05-20,9.752,9.758,9.647,9.666,34676,0
2005-05-23,9.725,9.747,9.588,9.695,36343,0
2005-05-24,9.688,9.758,9.68,9.758,10603,0
2005-05-25,9.752,9.765,9.752,9.752,12420,0
2005-05-26,9.741,9.791,9.735,9.758,24836,0
2005-05-27,9.735,9.791,9.725,9.772,34676,0
2005-05-31,9.747,9.882,9.747,9.867,53604,0
2005-06-01,9.874,9.91,9.817,9.91,47402,0
2005-06-02,9.91,9.91,9.811,9.86,46797,0
2005-06-03,9.86,9.896,9.811,9.867,22110,0
2005-06-06,9.86,9.882,9.843,9.874,23473,0
2005-06-07,9.843,9.902,9.843,9.902,26498,0
2005-06-08,9.902,9.938,9.902,9.938,10146,0
2005-06-09,9.896,9.938,9.824,9.882,28016,0
2005-06-10,9.824,9.824,9.752,9.786,19232,0
2005-06-13,9.798,9.817,9.791,9.817,8477,0
2005-06-14,9.831,9.837,9.811,9.817,15608,0
2005-06-15,9.817,9.882,9.786,9.817,27864,0
2005-06-16,9.805,9.843,9.747,9.824,30743,0
2005-06-17,9.831,9.831,9.78,9.786,15608,0
2005-06-20,9.765,9.817,9.575,9.71,87378,0
2005-06-21,9.716,9.791,9.716,9.791,28778,0
2005-06-22,9.747,9.851,9.747,9.843,28467,0
2005-06-23,9.851,9.896,9.851,9.874,16352,0
2005-06-24,9.896,9.938,9.896,9.933,24227,0
2005-06-27,9.882,9.938,9.882,9.915,24081,0
2005-06-28,9.915,9.956,9.874,9.874,31048,0
2005-06-29,9.91,9.949,9.896,9.91,30136,0
2005-06-30,9.933,9.949,9.915,9.944,23324,0
2005-07-01,9.896,9.915,9.889,9.915,9090,0
2005-07-05,9.882,10.002,9.86,9.933,61177,0
2005-07-06,9.956,9.969,9.91,9.969,31642,0
2005-07-07,9.969,10.038,9.962,10.031,34980,0
2005-07-08,10.074,10.155,10.066,10.066,30586,0
2005-07-11,10.066,10.092,10.066,10.066,24536,0
2005-07-12,10.009,10.074,10.009,10.074,36196,0
2005-07-13,10.059,10.066,9.933,9.982,35585,0
2005-07-14,9.969,10.059,9.969,10.031,26808,0
2005-07-15,10.009,10.051,10.002,10.002,18779,0
2005-07-18,10.025,10.051,9.956,10.002,48305,0
2005-07-19,10.002,10.002,10.002,10.002,9845,0
2005-07-20,10.002,10.025,9.969,9.982,34375,0
2005-07-21,9.996,10.038,9.962,9.962,42558,0
2005-07-22,9.969,9.996,9.969,9.996,4544,0
2005-07-25,10.017,10.051,9.982,10.031,18623,0
2005-07-26,10.009,10.059,10.002,10.025,16200,0
2005-07-27,10.059,10.106,10.025,10.045,29381,0
2005-07-28,10.146,10.146,10.074,10.098,18623,0
2005-07-29,10.098,10.155,10.017,10.038,28467,0
2005-08-01,10.009,10.074,9.975,10.051,31506,0
2005-08-02,10.066,10.066,10.038,10.066,23324,0
2005-08-03,10.066,10.115,10.059,10.112,24227,0
2005-08-04,10.098,10.202,10.045,10.106,50586,0
2005-08-05,9.982,10.038,9.982,10.031,35585,0
2005-08-08,10.038,10.038,10.009,10.031,9994,0
2005-08-09,10.038,10.038,10.002,10.017,16058,0
2005-08-10,9.996,10.038,9.962,10.009,50128,0
2005-08-11,9.918,10.009,9.918,10.009,16506,0
2005-08-12,10.009,10.009,9.938,9.969,15744,0
2005-08-15,10.009,10.025,9.956,10.025,34829,0
2005-08-16,10.045,10.059,9.982,10.025,14995,0
2005-08-17,9.989,10.112,9.989,10.112,13783,0
2005-08-18,10.112,10.112,10.112,10.112,3181,0
2005-08-19,10.051,10.115,10.045,10.045,5601,0
2005-08-22,10.224,10.224,10.045,10.051,10751,0
2005-08-23,10.038,10.155,10.031,10.128,21805,0
2005-08-24,10.128,10.155,10.098,10.098,24991,0
2005-08-25,10.059,10.146,10.059,10.146,24836,0
2005-08-26,10.169,10.169,10.128,10.128,16961,0
2005-08-29,10.128,10.176,10.08,10.087,32554,0
2005-08-30,10.098,10.112,10.074,10.08,30136,0
2005-08-31,10.066,10.092,10.066,10.074,15899,0
2005-09-01,10.059,10.112,10.059,10.112,29681,0
2005-09-02,10.112,10.121,10.092,10.121,26349,0
2005-09-06,10.121,10.162,10.074,10.098,34224,0
2005-09-07,10.106,10.106,10.017,10.051,39068,0
2005-09-08,10.087,10.146,10.066,10.092,24683,0
2005-09-09,10.115,10.146,10.106,10.146,14838,0
2005-09-12,10.025,10.074,10.025,10.074,21200,0
2005-09-13,10.08,10.146,10.031,10.098,78900,0
2005-09-14,10.106,10.134,10.098,10.098,15744,0
2005-09-15,10.106,10.106,10.031,10.045,8784,0
2005-09-16,10.045,10.051,9.938,10.009,32554,0
2005-09-19,10.025,10.059,9.969,10.059,30443,0
2005-09-20,10.066,10.087,10.066,10.087,7268,0
2005-09-21,10.038,10.146,10.038,10.146,6964,0
2005-09-22,10.115,10.115,10.08,10.087,5002,0
2005-09-23,10.031,10.051,9.851,9.982,40735,0
2005-09-26,9.982,10.038,9.867,9.975,28467,0
2005-09-27,10.025,10.115,9.78,9.851,82233,0
2005-09-28,9.851,9.889,9.824,9.882,19535,0
2005-09-29,9.824,9.874,9.824,9.867,20296,0
2005-09-30,9.882,9.889,9.843,9.882,50731,0
2005-10-03,9.824,9.874,9.824,9.874,9234,0
2005-10-04,9.86,9.889,9.843,9.882,15149,0
2005-10-05,9.889,9.889,9.805,9.851,57852,0
2005-10-06,9.889,9.889,9.735,9.735,21351,0
2005-10-07,9.752,9.752,9.627,9.647,30895,0
2005-10-10,9.688,9.695,9.647,9.688,7117,0
2005-10-11,9.688,9.688,9.68,9.688,4241,0
2005-10-12,9.688,9.695,9.607,9.68,18168,0
2005-10-13,9.57,9.652,9.531,9.652,30443,0
2005-10-14,9.652,9.695,9.639,9.666,23166,0
2005-10-17,9.695,9.695,9.68,9.68,6364,0
2005-10-18,9.688,9.688,9.652,9.658,11965,0
2005-10-19,9.658,9.658,9.57,9.57,25139,0
2005-10-20,9.575,9.688,9.575,9.633,17416,0
2005-10-21,9.688,9.86,9.688,9.86,39980,0
2005-10-24,9.86,9.86,9.791,9.805,20596,0
2005-10-25,9.874,9.874,9.867,9.867,7576,0
2005-10-26,9.874,9.889,9.725,9.725,8934,0
2005-10-27,9.732,9.817,9.732,9.765,14238,0
2005-10-28,9.831,9.851,9.791,9.798,14082,0
2005-10-31,9.798,9.843,9.791,9.843,10297,0
2005-11-01,9.798,9.851,9.798,9.851,12111,0
2005-11-02,9.798,9.824,9.798,9.805,15899,0
2005-11-03,9.817,9.824,9.811,9.811,6964,0
2005-11-04,9.805,9.824,9.805,9.805,15149,0
2005-11-07,9.805,9.926,9.805,9.831,19085,0
2005-11-08,9.837,9.938,9.817,9.867,8635,0
2005-11-09,9.867,9.896,9.851,9.896,19232,0
2005-11-10,9.798,9.811,9.758,9.772,23324,0
2005-11-11,9.78,9.78,9.71,9.772,9545,0
2005-11-14,9.791,9.851,9.758,9.824,19690,0
2005-11-15,9.86,9.896,9.824,9.831,24991,0
2005-11-16,9.831,9.874,9.831,9.837,6664,0
2005-11-17,9.874,9.956,9.874,9.933,21052,0
2005-11-18,9.933,9.989,9.91,9.915,9994,0
2005-11-21,9.867,9.975,9.867,9.969,18779,0
2005-11-22,9.896,9.969,9.896,9.918,15444,0
2005-11-23,9.896,9.962,9.896,9.938,27108,0
2005-11-25,9.962,9.982,9.949,9.949,13783,0
2005-11-28,9.896,9.896,9.843,9.874,38464,0
2005-11-29,9.874,9.882,9.851,9.882,8334,0
2005-11-30,9.86,9.896,9.811,9.86,59518,0
2005-12-01,9.824,9.949,9.824,9.926,11049,0
2005-12-02,9.86,9.949,9.86,9.889,10146,0
2005-12-05,9.944,9.962,9.824,9.851,31196,0
2005-12-06,9.837,9.933,9.837,9.933,11507,0
2005-12-07,9.837,9.889,9.837,9.843,8334,0
2005-12-08,9.851,9.874,9.831,9.86,5601,0
2005-12-09,9.889,9.902,9.882,9.902,13783,0
2005-12-12,9.896,9.918,9.889,9.896,27864,0
2005-12-13,9.91,9.91,9.791,9.843,17712,0
2005-12-14,9.915,9.915,9.831,9.831,19991,0
2005-12-15,9.791,9.817,9.747,9.747,25744,0
2005-12-16,9.824,9.824,9.695,9.695,31806,0
2005-12-19,9.695,9.695,9.563,9.57,57391,0
2005-12-20,9.523,9.614,9.523,9.607,36343,0
2005-12-21,9.563,9.695,9.563,9.68,41196,0
2005-12-22,9.688,9.702,9.622,9.673,21805,0
2005-12-23,9.741,9.86,9.695,9.732,58456,0
2005-12-27,9.702,9.752,9.702,9.741,25744,0
2005-12-28,9.747,9.817,9.741,9.817,22869,0
2005-12-29,9.824,9.837,9.747,9.765,15297,0
2005-12-30,9.732,9.758,9.732,9.752,26956,0
2006-01-03,9.732,9.811,9.716,9.791,23473,0
2006-01-04,9.765,9.786,9.747,9.765,25139,0
2006-01-05,9.791,9.791,9.758,9.791,18928,0
2006-01-06,9.772,9.791,9.658,9.752,35436,0
2006-01-09,9.758,9.758,9.68,9.71,12723,0
2006-01-10,9.647,9.68,9.622,9.627,22713,0
2006-01-11,9.658,9.658,9.593,9.593,2729,0
2006-01-12,9.563,9.758,9.563,9.673,15608,0
2006-01-13,9.593,9.666,9.542,9.551,7721,0
2006-01-17,9.551,9.593,9.535,9.57,20141,0
2006-01-18,9.542,9.556,9.535,9.556,5601,0
2006-01-19,9.563,9.563,9.531,9.563,19085,0
2006-01-20,9.523,9.593,9.523,9.57,7721,0
2006-01-23,9.503,9.58,9.503,9.575,15444,0
2006-01-24,9.6,9.627,9.551,9.588,24227,0
2006-01-25,9.607,9.622,9.551,9.575,19991,0
2006-01-26,9.542,9.563,9.515,9.556,12723,0
2006-01-27,9.523,9.556,9.508,9.535,14238,0
2006-01-30,9.503,9.542,9.4497,9.515,24227,0
2006-01-31,9.508,9.523,9.4957,9.523,21200,0
2006-02-01,9.508,9.508,9.4497,9.4957,26045,0
2006-02-02,9.4887,9.556,9.4887,9.556,25291,0
2006-02-03,9.551,9.57,9.508,9.556,19385,0
2006-02-06,9.588,9.6,9.535,9.57,15608,0
2006-02-07,9.563,9.593,9.563,9.575,3034,0
2006-02-08,9.614,9.633,9.575,9.633,17566,0
2006-02-09,9.6,9.6,9.575,9.593,23324,0
2006-02-10,9.556,9.627,9.556,9.622,37404,0
2006-02-13,9.633,9.633,9.563,9.588,7721,0
2006-02-14,9.563,9.622,9.563,9.593,26808,0
2006-02-15,9.639,9.716,9.622,9.71,23016,0
2006-02-16,9.673,9.732,9.666,9.716,17566,0
2006-02-17,9.702,9.732,9.673,9.688,15608,0
2006-02-21,9.68,9.68,9.673,9.673,764,0
2006-02-22,9.725,9.772,9.71,9.772,23777,0
2006-02-23,9.772,9.817,9.741,9.752,11049,0
2006-02-24,9.752,9.791,9.752,9.791,17712,0
2006-02-27,9.791,9.824,9.786,9.786,7415,0
2006-02-28,9.752,9.874,9.752,9.874,28467,0
2006-03-01,9.837,9.896,9.752,9.805,43309,0
2006-03-02,9.798,9.798,9.78,9.791,18477,0
2006-03-03,9.732,9.752,9.639,9.673,25139,0
2006-03-06,9.695,9.695,9.627,9.666,8180,0
2006-03-07,9.639,9.702,9.639,9.702,12872,0
2006-03-08,9.702,9.791,9.6,9.695,37864,0
2006-03-09,9.627,9.673,9.627,9.658,8934,0
2006-03-10,9.658,9.658,9.647,9.652,3328,0
2006-03-13,9.622,9.622,9.575,9.575,7415,0
2006-03-14,9.575,9.607,9.57,9.607,10297,0
2006-03-15,9.57,9.622,9.551,9.556,23473,0
2006-03-16,9.563,9.58,9.503,9.563,45122,0
2006-03-17,9.563,9.563,9.503,9.523,16656,0
2006-03-20,9.531,9.563,9.523,9.535,16656,0
2006-03-21,9.523,9.551,9.515,9.523,13933,0
2006-03-22,9.588,9.588,9.508,9.515,15899,0
2006-03-23,9.515,9.556,9.503,9.556,23925,0
2006-03-24,9.523,9.622,9.523,9.614,46945,0
2006-03-27,9.614,9.658,9.607,9.652,13019,0
2006-03-28,9.633,9.702,9.633,9.658,23623,0
2006-03-29,9.633,9.688,9.633,9.68,22713,0
2006-03-30,9.633,9.666,9.531,9.531,20439,0
2006-03-31,9.535,9.551,9.4957,9.531,29831,0
2006-04-03,9.531,9.531,9.4828,9.508,14082,0
2006-04-04,9.508,9.588,9.4887,9.515,17866,0
2006-04-05,9.523,9.563,9.4619,9.4957,28778,0
2006-04-06,9.4957,9.551,9.4688,9.551,25744,0
2006-04-07,9.508,9.508,9.4497,9.4559,9389,0
2006-04-10,9.523,9.627,9.4619,9.523,31349,0
2006-04-11,9.556,9.556,9.508,9.508,11049,0
2006-04-12,9.4688,9.4758,9.4043,9.4121,34530,0
2006-04-13,9.4043,9.4359,9.3312,9.4181,32712,0
2006-04-17,9.3766,9.3895,9.2667,9.2989,40735,0
2006-04-18,9.2754,9.2754,9.2179,9.2332,32099,0
2006-04-19,9.2179,9.2911,9.2179,9.2667,12872,0
2006-04-20,9.2409,9.2593,9.2092,9.2179,33768,0
2006-04-21,9.2092,9.2254,9.1125,9.1653,46343,0
2006-04-24,9.1653,9.1653,9.1193,9.1328,18024,0
2006-04-25,9.1328,9.1328,9.0886,9.0886,20296,0
2006-04-26,9.0954,9.1269,9.0886,9.1269,14693,0
2006-04-27,9.1443,9.15,9.0541,9.1125,24991,0
2006-04-28,9.1269,9.1578,9.1193,9.1367,22562,0
2006-05-01,9.1328,9.1578,9.1076,9.1269,8635,0
2006-05-02,9.0954,9.1443,9.0954,9.1443,11049,0
2006-05-03,9.1193,9.1443,9.1125,9.1443,11507,0
2006-05-04,9.1001,9.1193,9.0064,9.0618,52403,0
2006-05-05,9.0618,9.0954,9.0131,9.0954,22414,0
2006-05-08,9.0064,9.0954,9.0064,9.0954,17109,0
2006-05-09,9.039,9.0761,9.0197,9.0761,9389,0
2006-05-10,9.032,9.0886,9.032,9.0684,9389,0
2006-05-11,9.032,9.0684,9.0197,9.032,19840,0
2006-05-12,9.0131,9.0197,8.9998,8.9998,8477,0
2006-05-15,8.9998,9.0064,8.9857,9.0064,8180,0
2006-05-16,8.9726,9.032,8.9726,9.032,13933,0
2006-05-17,9.032,9.0541,8.965,8.965,16656,0
2006-05-18,8.965,9.0197,8.9538,8.9538,23016,0
2006-05-19,8.9471,9.0273,8.9471,9.0273,9545,0
2006-05-22,8.9726,9.0273,8.965,9.0131,6964,0
2006-05-23,8.965,8.965,8.9355,8.9416,68147,0
2006-05-24,8.9355,8.965,8.909,8.9538,21351,0
2006-05-25,8.965,8.965,8.9612,8.9612,3636,0
2006-05-26,8.9148,8.9857,8.9148,8.9612,16352,0
2006-05-30,8.9726,9.0064,8.9471,8.9998,16961,0
2006-05-31,9.0064,9.0064,8.9612,8.9934,9234,0
2006-06-01,8.9998,9.0541,8.9998,9.0541,27864,0
2006-06-02,9.0541,9.1328,9.032,9.0684,58910,0
2006-06-05,9.0197,9.1001,9.0197,9.082,51338,0
2006-06-06,9.0761,9.1328,9.0541,9.1328,43159,0
2006-06-07,9.1367,9.1957,9.1328,9.1919,69360,0
2006-06-08,9.1919,9.1919,9.1367,9.1919,45435,0
2006-06-09,9.1269,9.15,9.1125,9.1125,23324,0
2006-06-12,9.1001,9.1001,9.032,9.032,63302,0
2006-06-13,9.0541,9.0886,8.9726,8.9726,35894,0
2006-06-14,8.909,8.9998,8.909,8.9612,55575,0
2006-06-15,8.9416,9.0197,8.9416,8.965,18779,0
2006-06-16,8.965,9.0273,8.9306,9.0131,38158,0
2006-06-19,9.032,9.039,8.9791,9.0273,12111,0
2006-06-20,8.9857,9.0131,8.965,8.965,21956,0
2006-06-21,8.965,9.1001,8.9017,8.9017,23925,0
2006-06-22,8.9306,8.9538,8.8883,8.896,14838,0
2006-06-23,8.9355,8.9857,8.9017,8.9726,12111,0
2006-06-26,8.8883,8.9791,8.8409,8.8409,18168,0
2006-06-27,8.8883,8.8883,8.7574,8.7781,29525,0
2006-06-28,8.749,8.8363,8.7431,8.7781,27864,0
2006-06-29,8.7781,8.8297,8.7781,8.8075,13019,0
2006-06-30,8.8297,8.8483,8.7832,8.8409,21805,0
2006-07-03,8.7832,8.9355,8.7832,8.9355,23623,0
2006-07-05,8.896,8.9416,8.8687,8.9416,9389,0
2006-07-06,8.9017,8.9857,8.9017,8.9857,17109,0
2006-07-07,8.9857,9.0064,8.9232,8.9471,11816,0
2006-07-10,8.9471,8.9471,8.909,8.909,9994,0
2006-07-11,8.9232,8.9612,8.896,8.9355,14082,0
2006-07-12,8.9726,8.9934,8.8548,8.9232,33622,0
2006-07-13,8.896,8.896,8.8363,8.8755,9845,0
2006-07-14,8.8755,8.8801,8.8409,8.8801,12567,0
2006-07-17,8.8883,8.8883,8.8483,8.8801,9234,0
2006-07-18,8.8755,8.8755,8.7431,8.7702,19690,0
2006-07-19,8.749,8.7832,8.7431,8.7431,49375,0
2006-07-20,8.7224,8.749,8.7107,8.7107,24376,0
2006-07-21,8.7107,8.7431,8.6621,8.6693,50429,0
2006-07-24,8.6815,8.729,8.6815,8.7033,15608,0
2006-07-25,8.6893,8.7574,8.6893,8.7165,47247,0
2006-07-26,8.729,8.8297,8.729,8.8297,40131,0
2006-07-27,8.8075,8.896,8.8075,8.896,19085,0
2006-07-28,8.8687,8.9306,8.8483,8.8687,37258,0
2006-07-31,8.8548,8.9612,8.8548,8.9538,21805,0
2006-08-01,8.9232,9.0131,8.9232,8.9934,22110,0
2006-08-02,9.0064,9.0273,8.9726,9.0273,12420,0
2006-08-03,9.0273,9.0465,8.9998,9.0465,7415,0
2006-08-04,9.0465,9.0954,9.032,9.082,6964,0
2006-08-07,9.1001,9.1001,9.0541,9.0886,22562,0
2006-08-08,9.1001,9.1001,9.0465,9.0954,12271,0
2006-08-09,9.0886,9.0954,9.0684,9.0954,9994,0
2006-08-10,9.0886,9.0954,8.9998,9.032,15608,0
2006-08-11,9.032,9.0761,8.9998,9.0064,18928,0
2006-08-14,8.9791,9.0761,8.9791,9.0761,17109,0
2006-08-15,9.0761,9.1328,9.0761,9.0886,11661,0
2006-08-16,9.1001,9.1443,9.0761,9.082,37258,0
2006-08-17,9.0886,9.1328,9.0886,9.0886,24536,0
2006-08-18,9.1269,9.1367,9.0761,9.1367,36491,0
2006-08-21,9.1125,9.185,9.1076,9.185,28166,0
2006-08-22,9.1578,9.1653,9.1328,9.1653,34224,0
2006-08-23,9.1269,9.1653,9.1001,9.1193,31196,0
2006-08-24,9.1076,9.1736,9.1076,9.1736,13330,0
2006-08-25,9.1328,9.185,9.1269,9.15,12420,0
2006-08-28,9.1125,9.1957,9.1125,9.1578,15744,0
2006-08-29,9.1328,9.2014,9.1328,9.185,16656,0
2006-08-30,9.2254,9.2754,9.2254,9.2754,27265,0
2006-08-31,9.2754,9.2754,9.2014,9.2179,46487,0
2006-09-01,9.2409,9.2706,9.2409,9.2706,25440,0
2006-09-05,9.2706,9.2754,9.2332,9.2468,34980,0
2006-09-06,9.2593,9.2706,9.2014,9.2092,41797,0
2006-09-07,9.2092,9.2754,9.2092,9.2706,40735,0
2006-09-08,9.2754,9.2989,9.2409,9.2911,21660,0
2006-09-11,9.2536,9.2911,9.2536,9.2911,6053,0
2006-09-12,9.2911,9.2989,9.2332,9.2989,18477,0
2006-09-13,9.2593,9.2706,9.2468,9.2706,13480,0
2006-09-14,9.2911,9.2989,9.2536,9.2536,7268,0
2006-09-15,9.2536,9.2911,9.2536,9.2667,5145,0
2006-09-18,9.2911,9.2911,9.2536,9.2754,5301,0
2006-09-19,9.2667,9.2989,9.2667,9.2989,21805,0
2006-09-20,9.2989,9.2989,9.2754,9.2989,20596,0
2006-09-21,9.2911,9.3106,9.2832,9.2832,37559,0
2006-09-22,9.2832,9.3566,9.2832,9.337,50731,0
2006-09-25,9.3648,9.3825,9.3498,9.3766,12271,0
2006-09-26,9.3895,9.3963,9.3566,9.3766,36343,0
2006-09-27,9.3648,9.4181,9.3648,9.3707,33924,0
2006-09-28,9.3963,9.4299,9.3963,9.4043,17566,0
2006-09-29,9.4043,9.4299,9.3825,9.3895,11661,0
2006-10-02,9.3895,9.4359,9.3895,9.4359,14238,0
2006-10-03,9.4559,9.4559,9.3648,9.4043,24683,0
2006-10-04,9.3825,9.4619,9.3825,9.4619,13176,0
2006-10-05,9.4619,9.4688,9.4299,9.4429,25440,0
2006-10-06,9.3963,9.4688,9.3963,9.4299,14838,0
2006-10-09,9.4299,9.4828,9.4299,9.4828,14238,0
2006-10-10,9.4758,9.4887,9.4758,9.4887,12420,0
2006-10-11,9.4887,9.4957,9.4241,9.4957,26349,0
2006-10-12,9.4619,9.4688,9.4619,9.4688,18168,0
2006-10-13,9.4497,9.4688,9.3648,9.3707,31642,0
2006-10-16,9.4043,9.4299,9.3566,9.3566,26956,0
2006-10-17,9.3895,9.3895,9.3498,9.3648,9090,0
2006-10-18,9.4043,9.4181,9.3566,9.4181,25595,0
2006-10-19,9.4241,9.4619,9.4241,9.4559,31806,0
2006-10-20,9.4359,9.4619,9.4299,9.4497,11965,0
2006-10-23,9.4559,9.4559,9.4043,9.4299,7876,0
2006-10-24,9.4241,9.4241,9.3766,9.4181,25744,0
2006-10-25,9.3825,9.4359,9.3825,9.4299,16961,0
2006-10-26,9.4241,9.4559,9.4181,9.4497,10751,0
2006-10-27,9.4181,9.4497,9.4121,9.4181,24376,0
2006-10-30,9.4497,9.4828,9.4497,9.4559,13330,0
2006-10-31,9.4559,9.4828,9.4241,9.4619,25440,0
2006-11-01,9.4497,9.4758,9.4429,9.4758,32554,0
2006-11-02,9.4497,9.4688,9.4497,9.4688,14693,0
2006-11-03,9.4181,9.4559,9.4181,9.4497,6964,0
2006-11-06,9.4241,9.4497,9.4241,9.4497,11661,0
2006-11-07,9.4497,9.4887,9.4497,9.4887,11210,0
2006-11-08,9.4828,9.4887,9.4497,9.4758,9994,0
2006-11-09,9.4758,9.503,9.4758,9.4758,13783,0
2006-11-10,9.4497,9.531,9.4497,9.523,24991,0
2006-11-13,9.531,9.551,9.523,9.531,21500,0
2006-11-14,9.535,9.575,9.535,9.535,25291,0
2006-11-15,9.503,9.542,9.4887,9.4887,33015,0
2006-11-16,9.4957,9.531,9.4957,9.503,9090,0
2006-11-17,9.503,9.535,9.503,9.523,18477,0
2006-11-20,9.503,9.563,9.4957,9.563,28016,0
2006-11-21,9.508,9.531,9.4957,9.531,19690,0
2006-11-22,9.551,9.58,9.542,9.542,7576,0
2006-11-24,9.588,9.588,9.58,9.588,3481,0
2006-11-27,9.57,9.588,9.508,9.531,10603,0
2006-11-28,9.535,9.551,9.523,9.523,11210,0
2006-11-29,9.508,9.556,9.508,9.515,23473,0
2006-11-30,9.542,9.593,9.523,9.588,23777,0
2006-12-01,9.57,9.614,9.563,9.607,12567,0
2006-12-04,9.614,9.627,9.588,9.588,11661,0
2006-12-05,9.588,9.627,9.588,9.593,17712,0
2006-12-06,9.531,9.593,9.4688,9.535,72992,0
2006-12-07,9.542,9.542,9.4828,9.4828,5756,0
2006-12-08,9.4758,9.515,9.4619,9.4619,34530,0
2006-12-11,9.4619,9.542,9.4559,9.4758,34980,0
2006-12-12,9.4887,9.4957,9.4429,9.4758,21956,0
2006-12-13,9.4299,9.4688,9.3566,9.4121,32862,0
2006-12-14,9.3498,9.3825,9.3174,9.3419,20596,0
2006-12-15,9.3419,9.3707,9.3174,9.3312,38929,0
2006-12-18,9.3498,9.3566,9.2667,9.3174,29980,0
2006-12-19,9.3174,9.3174,9.1957,9.2332,46797,0
2006-12-20,9.2332,9.2409,9.1736,9.1957,54513,0
2006-12-21,9.1784,9.1957,9.1578,9.185,42558,0
2006-12-22,9.185,9.185,9.1193,9.15,17416,0
2006-12-26,9.1578,9.1653,9.1001,9.1653,84811,0
2006-12-27,9.1653,9.2536,9.1653,9.1784,31806,0
2006-12-28,9.15,9.2014,9.15,9.1784,69056,0
2006-12-29,9.185,9.2832,9.185,9.2754,50586,0
2007-01-03,9.2536,9.2832,9.1919,9.2332,27562,0
2007-01-04,9.1736,9.2254,9.1736,9.2014,32410,0
2007-01-05,9.1367,9.1578,9.1193,9.1578,31506,0
2007-01-08,9.1578,9.1578,9.0761,9.1269,67389,0
2007-01-09,9.1193,9.15,9.1076,9.1328,35281,0
2007-01-10,9.1269,9.1653,9.1269,9.1578,16506,0
2007-01-11,9.1367,9.15,9.1125,9.1328,19232,0
2007-01-12,9.1076,9.1125,9.082,9.1001,18168,0
2007-01-16,9.082,9.1328,9.0761,9.1193,36196,0
2007-01-17,9.0761,9.1269,9.0761,9.1193,16352,0
2007-01-18,9.0954,9.1328,9.0886,9.1328,12723,0
2007-01-19,9.1001,9.1328,9.0954,9.1193,34829,0
2007-01-22,9.1001,9.1076,9.0761,9.1076,25291,0
2007-01-23,9.1076,9.1076,9.0465,9.0761,25440,0
2007-01-24,9.0886,9.1125,9.0618,9.0618,15744,0
2007-01-25,9.0618,9.0684,9.032,9.032,17416,0
2007-01-26,9.032,9.032,8.9857,8.9934,19535,0
2007-01-29,8.9726,9.0273,8.9726,9.0197,43762,0
2007-01-30,9.0273,9.0684,9.0273,9.0618,32410,0
2007-01-31,9.0684,9.1076,9.0197,9.1076,37559,0
2007-02-01,9.1076,9.1367,9.0684,9.1076,20439,0
2007-02-02,9.0886,9.1125,9.0761,9.1001,9545,0
2007-02-05,9.1001,9.1328,9.1001,9.1328,15744,0
2007-02-06,9.1193,9.15,9.1125,9.15,9994,0
2007-02-07,9.1578,9.1736,9.1367,9.1367,8784,0
2007-02-08,9.1269,9.2092,9.1269,9.1367,36647,0
2007-02-09,9.1367,9.1578,9.1076,9.1443,22110,0
2007-02-12,9.1328,9.1653,9.1328,9.1578,10905,0
2007-02-13,9.15,9.15,9.0954,9.1125,47549,0
2007-02-14,9.1125,9.15,9.0954,9.15,45122,0
2007-02-15,9.1367,9.1578,9.0954,9.1328,54060,0
2007-02-16,9.15,9.15,9.0954,9.1269,35436,0
2007-02-20,9.1001,9.1443,9.0954,9.1269,25744,0
2007-02-21,9.0886,9.1736,9.082,9.15,67088,0
2007-02-22,9.1269,9.15,9.0541,9.0954,42854,0
2007-02-23,9.0954,9.1001,9.082,9.0954,18168,0
2007-02-26,9.1001,9.1578,9.0954,9.1269,105552,0
2007-02-27,9.15,9.1578,9.0954,9.15,143256,0
2007-02-28,9.15,9.1919,9.15,9.1919,24991,0
2007-03-01,9.1957,9.2014,9.15,9.185,28016,0
2007-03-02,9.185,9.2092,9.1578,9.1957,14693,0
2007-03-05,9.1957,9.2092,9.1328,9.15,21956,0
2007-03-06,9.1328,9.1578,9.1269,9.1443,57248,0
2007-03-07,9.1328,9.1957,9.1328,9.1957,41344,0
2007-03-08,9.1919,9.1957,9.1578,9.1957,18779,0
2007-03-09,9.1653,9.1957,9.1328,9.1784,57391,0
2007-03-12,9.185,9.2014,9.1736,9.2014,26349,0
2007-03-13,9.1736,9.1919,9.1269,9.185,59518,0
2007-03-14,9.1578,9.1919,9.1578,9.185,15297,0
2007-03-15,9.1578,9.1919,9.15,9.1736,12420,0
2007-03-16,9.1736,9.1784,9.1367,9.15,26808,0
2007-03-19,9.15,9.1784,9.1328,9.1736,45889,0
2007-03-20,9.1736,9.1919,9.1736,9.1784,22414,0
2007-03-21,9.1736,9.185,9.1367,9.15,28778,0
2007-03-22,9.15,9.1578,9.1328,9.15,29227,0
2007-03-23,9.1578,9.185,9.15,9.15,24081,0
2007-03-26,9.15,9.2014,9.1443,9.1957,41490,0
2007-03-27,9.1736,9.2179,9.1578,9.2179,45280,0
2007-03-28,9.2179,9.2179,9.185,9.1957,7876,0
2007-03-29,9.2092,9.2092,9.1653,9.1653,19991,0
2007-03-30,9.1736,9.1919,9.1736,9.1919,5756,0
2007-04-02,9.185,9.2092,9.1653,9.2014,29831,0
2007-04-03,9.1784,9.1919,9.1578,9.1578,38158,0
2007-04-04,9.1784,9.185,9.15,9.185,12723,0
2007-04-05,9.185,9.2014,9.1736,9.2014,21805,0
2007-04-09,9.185,9.2179,9.1784,9.2092,16352,0
2007-04-10,9.2092,9.2092,9.1736,9.1784,22713,0
2007-04-11,9.1653,9.2092,9.1653,9.2092,17260,0
2007-04-12,9.15,9.1784,9.1125,9.15,16810,0
2007-04-13,9.1784,9.1784,9.1367,9.1578,17260,0
2007-04-16,9.1736,9.1784,9.1328,9.1328,7721,0
2007-04-17,9.1736,9.1736,9.1125,9.15,13176,0
2007-04-18,9.1076,9.1578,9.1076,9.1367,12723,0
2007-04-19,9.15,9.1653,9.1269,9.1653,22259,0
2007-04-20,9.185,9.2014,9.1653,9.1653,18779,0
2007-04-23,9.1653,9.2014,9.15,9.1784,29525,0
2007-04-24,9.1736,9.2179,9.15,9.1784,34980,0
2007-04-25,9.1919,9.2014,9.15,9.2014,17109,0
2007-04-26,9.2092,9.2179,9.1919,9.1957,8635,0
2007-04-27,9.2179,9.2254,9.1653,9.1736,25744,0
2007-04-30,9.2092,9.2536,9.1784,9.1957,21805,0
2007-05-01,9.2179,9.2593,9.2092,9.2536,26652,0
2007-05-02,9.2706,9.2832,9.2468,9.2468,37707,0
2007-05-03,9.2468,9.2754,9.2468,9.2593,15608,0
2007-05-04,9.2911,9.3174,9.2332,9.2667,34530,0
2007-05-07,9.2911,9.2989,9.2536,9.2667,28622,0
2007-05-08,9.2832,9.3312,9.2409,9.3312,39373,0
2007-05-09,9.3312,9.3312,9.2468,9.3312,32554,0
2007-05-10,9.3242,9.3419,9.2989,9.3174,23623,0
2007-05-11,9.2911,9.2989,9.2593,9.2667,13176,0
2007-05-14,9.2754,9.593,9.2667,9.2989,17260,0
2007-05-15,9.2989,9.3047,9.2832,9.2989,8026,0
2007-05-16,9.2911,9.3106,9.2667,9.2706,42700,0
2007-05-17,9.2706,9.2832,9.1957,9.2536,40131,0
2007-05-18,9.2593,9.2706,9.2409,9.2667,14995,0
2007-05-21,9.2754,9.2754,9.2254,9.2667,22869,0
2007-05-22,9.2706,9.2754,9.2332,9.2536,20141,0
2007-05-23,9.2593,9.2754,9.1736,9.2179,24536,0
2007-05-24,9.2092,9.2706,9.15,9.1653,37097,0
2007-05-25,9.1653,9.185,9.1578,9.1736,12723,0
2007-05-29,9.1736,9.1784,9.1125,9.1578,32712,0
2007-05-30,9.1784,9.1957,9.1736,9.185,7415,0
2007-05-31,9.1957,9.2092,9.1125,9.1784,20439,0
2007-06-01,9.1957,9.1957,9.1076,9.1328,19085,0
2007-06-04,9.1328,9.15,9.0954,9.1443,29525,0
2007-06-05,9.1578,9.1653,9.1269,9.1328,14838,0
2007-06-06,9.1328,9.1367,9.0197,9.0618,71935,0
2007-06-07,9.0131,9.0465,8.9857,8.9998,21052,0
2007-06-08,8.9998,8.9998,8.8149,8.9017,58910,0
2007-06-11,8.9148,8.9148,8.7431,8.8297,64507,0
2007-06-12,8.7832,8.8223,8.7364,8.7832,51790,0
2007-06-13,8.7781,8.8223,8.7431,8.8223,62388,0
2007-06-14,8.8223,8.8223,8.6426,8.7033,96918,0
2007-06-15,8.7107,8.7781,8.7033,8.7431,31806,0
2007-06-18,8.789,8.7955,8.7781,8.7955,28166,0
2007-06-19,8.8297,8.8483,8.8223,8.8483,17109,0
2007-06-20,8.8883,8.8883,8.8297,8.8483,50429,0
2007-06-21,8.8223,8.8883,8.8223,8.8548,17260,0
2007-06-22,8.8483,8.8624,8.8297,8.8548,21805,0
2007-06-25,8.8755,8.8801,8.8075,8.8483,32862,0
2007-06-26,8.8363,8.8363,8.789,8.8075,16506,0
2007-06-27,8.789,8.8548,8.789,8.8548,31506,0
2007-06-28,8.8548,8.8624,8.8223,8.8223,7117,0
2007-06-29,8.896,8.9017,8.8548,8.896,20753,0
2007-07-02,8.8687,8.896,8.8687,8.896,13783,0
2007-07-03,8.896,8.9306,8.8548,8.9017,38766,0
2007-07-05,8.8624,8.8883,8.8483,8.8548,11816,0
2007-07-06,8.8075,8.8483,8.7781,8.8363,26498,0
2007-07-09,8.8624,8.8883,8.8223,8.8883,9845,0
2007-07-10,8.909,8.9232,8.8755,8.9148,10751,0
2007-07-11,8.909,8.9416,8.8883,8.9017,12271,0
2007-07-12,8.896,8.896,8.8363,8.8363,9389,0
2007-07-13,8.7832,8.789,8.7033,8.7364,27408,0
2007-07-16,8.7165,8.7165,8.6578,8.6893,35894,0
2007-07-17,8.6693,8.6893,8.6183,8.6183,26652,0
2007-07-18,8.6118,8.6289,8.5845,8.5927,40279,0
2007-07-19,8.572,8.5785,8.5379,8.5656,46038,0
2007-07-20,8.5656,8.6289,8.5521,8.6118,35737,0
2007-07-23,8.6246,8.6578,8.6183,8.6426,91314,0
2007-07-24,8.6246,8.6426,8.6183,8.6183,42089,0
2007-07-25,8.6246,8.6511,8.6183,8.6289,42250,0
2007-07-26,8.6183,8.7033,8.6118,8.6426,51338,0
2007-07-27,8.6693,8.6973,8.6426,8.6973,10905,0
2007-07-30,8.7107,8.7165,8.6511,8.6893,45435,0
2007-07-31,8.6511,8.7574,8.6511,8.7364,39528,0
2007-08-01,8.7431,8.7644,8.7224,8.749,27712,0
2007-08-02,8.749,8.7781,8.729,8.749,34980,0
2007-08-03,8.7431,8.7781,8.7224,8.7364,12567,0
2007-08-06,8.729,8.729,8.7033,8.7107,34530,0
2007-08-07,8.7224,8.7224,8.7033,8.7107,57545,0
2007-08-08,8.7107,8.7224,8.7033,8.7033,58300,0
2007-08-09,8.7033,8.7165,8.7033,8.7033,43464,0
2007-08-10,8.7033,8.7165,8.7033,8.7165,7117,0
2007-08-13,8.7033,8.7107,8.6621,8.7107,26349,0
2007-08-14,8.6759,8.7107,8.6621,8.7107,27108,0
2007-08-15,8.7107,8.7107,8.5785,8.6118,109338,0
2007-08-16,8.6065,8.6065,8.2882,8.4268,117522,0
2007-08-17,8.4537,8.572,8.4537,8.5126,26808,0
2007-08-20,8.5126,8.572,8.5126,8.572,10297,0
2007-08-21,8.5379,8.6118,8.5181,8.6118,16810,0
2007-08-22,8.599,8.6289,8.5656,8.6246,24536,0
2007-08-23,8.6289,8.6289,8.5845,8.6118,10603,0
2007-08-24,8.5785,8.6118,8.5785,8.5785,1517,0
2007-08-27,8.5585,8.6183,8.5316,8.5316,23623,0
2007-08-28,8.524,8.524,8.4771,8.5061,20439,0
2007-08-29,8.5126,8.5785,8.4695,8.5379,19232,0
2007-08-30,8.5181,8.6118,8.5181,8.5927,13019,0
2007-08-31,8.6183,8.7107,8.6183,8.6973,28016,0
2007-09-04,8.6893,8.729,8.6354,8.729,33471,0
2007-09-05,8.729,8.729,8.6621,8.7224,12111,0
2007-09-06,8.7165,8.7832,8.7165,8.7644,14995,0
2007-09-07,8.8363,8.8687,8.7644,8.8624,35436,0
2007-09-10,8.8624,8.9017,8.8409,8.9017,15608,0
2007-09-11,8.8883,8.9416,8.8883,8.9416,10751,0
2007-09-12,8.8883,8.9471,8.8223,8.8297,41797,0
2007-09-13,8.8363,8.8363,8.7431,8.7431,10297,0
2007-09-14,8.729,8.7644,8.6973,8.7165,19840,0
2007-09-17,8.7107,8.729,8.6815,8.7165,11049,0
2007-09-18,8.7364,8.7832,8.7165,8.7364,5756,0
2007-09-19,8.7702,8.7955,8.7431,8.7431,3034,0
2007-09-20,8.729,8.729,8.6893,8.6973,11965,0
2007-09-21,8.6759,8.7107,8.6759,8.6815,18477,0
2007-09-24,8.6893,8.6893,8.6759,8.6759,5002,0
2007-09-25,8.6759,8.6759,8.5845,8.6289,23473,0
2007-09-26,8.6289,8.6578,8.599,8.6578,11661,0
2007-09-27,8.6693,8.6693,8.6118,8.6511,15608,0
2007-09-28,8.6693,8.7165,8.6621,8.6815,33015,0
2007-10-01,8.7224,8.7224,8.6693,8.7107,18779,0
2007-10-02,8.7107,8.7574,8.6759,8.7431,49825,0
2007-10-03,8.7574,8.7644,8.7364,8.7644,14838,0
2007-10-04,8.7431,8.7781,8.6973,8.7781,20894,0
2007-10-05,8.749,8.7574,8.6426,8.7364,17260,0
2007-10-08,8.7431,8.7431,8.6289,8.6578,21351,0
2007-10-09,8.6693,8.749,8.6693,8.749,53147,0
2007-10-10,8.749,8.7781,8.6759,8.7702,13330,0
2007-10-11,8.729,8.7431,8.6578,8.6815,49825,0
2007-10-12,8.6815,8.7364,8.6578,8.7033,52699,0
2007-10-15,8.6893,8.6893,8.599,8.6289,24991,0
2007-10-16,8.6183,8.6426,8.5521,8.5927,21956,0
2007-10-17,8.6183,8.6246,8.5927,8.6246,11507,0
2007-10-18,8.6289,8.6578,8.6183,8.6426,13933,0
2007-10-19,8.6426,8.6426,8.6183,8.6183,11049,0
2007-10-22,8.6621,8.6621,8.5521,8.6118,23925,0
2007-10-23,8.5927,8.6118,8.5585,8.5585,11210,0
2007-10-24,8.5585,8.5845,8.5379,8.572,27108,0
2007-10-25,8.5446,8.5845,8.5316,8.5845,11210,0
2007-10-26,8.5845,8.5845,8.5446,8.5446,5903,0
2007-10-29,8.5446,8.5785,8.4992,8.4992,24081,0
2007-10-30,8.4847,8.524,8.4695,8.4695,13783,0
2007-10-31,8.4341,8.492,8.4341,8.4847,61788,0
2007-11-01,8.4847,8.4847,8.4464,8.4464,43617,0
2007-11-02,8.4771,8.5061,8.4537,8.4847,16810,0
2007-11-05,8.441,8.441,8.3659,8.4002,18477,0
2007-11-06,8.387,8.492,8.3721,8.387,23473,0
2007-11-07,8.3,8.3265,8.2882,8.3045,63908,0
2007-11-08,8.3,8.3193,8.2803,8.3193,26498,0
2007-11-09,8.2942,8.2942,8.1956,8.2486,53462,0
2007-11-12,8.2206,8.2276,8.215,8.215,4094,0
2007-11-13,8.215,8.215,8.1542,8.1542,21500,0
2007-11-14,8.1542,8.1542,7.9965,8.0697,83438,0
2007-11-15,8.0697,8.1348,8.0309,8.0309,39670,0
2007-11-16,8.0309,8.0495,7.9897,8.0229,52095,0
2007-11-19,8.0229,8.0495,7.844,8.0495,97221,0
2007-11-20,8.0309,8.129,8.0167,8.0971,41032,0
2007-11-21,8.0563,8.1099,8.0167,8.1099,37707,0
2007-11-23,8.0971,8.1468,8.0902,8.1468,23166,0
2007-11-26,8.1406,8.1956,8.1406,8.1608,43309,0
2007-11-27,8.168,8.168,8.1218,8.129,42700,0
2007-11-28,8.1608,8.1956,8.1406,8.1814,22869,0
2007-11-29,8.1894,8.2276,8.1894,8.2206,28319,0
2007-11-30,8.1956,8.2803,8.1956,8.2685,60728,0
2007-12-03,8.2612,8.3265,8.2206,8.3123,99339,0
2007-12-04,8.2803,8.3546,8.2564,8.2746,52550,0
2007-12-05,8.3045,8.3402,8.2882,8.3265,54217,0
2007-12-06,8.3598,8.3598,8.2486,8.2746,92984,0
2007-12-07,8.2746,8.3333,8.2612,8.2746,47096,0
2007-12-10,8.3045,8.3475,8.2564,8.3045,75869,0
2007-12-11,8.3045,8.3659,8.3045,8.3475,56030,0
2007-12-12,8.2882,8.3475,8.2486,8.2486,37258,0
2007-12-13,8.2803,8.3045,8.168,8.1747,52237,0
2007-12-14,8.1747,8.2486,8.1348,8.1348,90260,0
2007-12-17,8.1348,8.1542,8.1348,8.1406,63151,0
2007-12-18,8.168,8.168,8.1154,8.1218,40896,0
2007-12-19,8.1406,8.1468,8.0971,8.1406,91763,0
2007-12-20,8.1218,8.1468,8.0628,8.0628,85100,0
2007-12-21,8.0697,8.0971,8.0628,8.0697,87078,0
2007-12-24,8.0902,8.1218,8.0697,8.1034,103578,0
2007-12-26,8.168,8.168,8.0902,8.0971,86473,0
2007-12-27,8.0902,8.168,8.0495,8.129,166582,0
2007-12-28,8.1468,8.2411,8.1348,8.215,102621,0
2007-12-31,8.2564,8.5446,8.2486,8.379,93466,0
2008-01-02,8.379,8.5126,8.379,8.5126,43019,0
2008-01-03,8.5126,8.5927,8.5126,8.5845,66482,0
2008-01-04,8.5845,8.6183,8.5585,8.599,59973,0
2008-01-07,8.599,8.6759,8.599,8.6354,29525,0
2008-01-08,8.6759,8.7224,8.6354,8.6815,57248,0
2008-01-09,8.6621,8.7431,8.6621,8.7107,21956,0
2008-01-10,8.6511,8.7574,8.6354,8.6973,46487,0
2008-01-11,8.7107,8.7431,8.6973,8.6973,28166,0
2008-01-14,8.6973,8.789,8.6815,8.7574,71179,0
2008-01-15,8.7702,8.8223,8.7702,8.8075,32249,0
2008-01-16,8.8075,8.8363,8.7955,8.8363,32386,0
2008-01-17,8.789,8.8363,8.7781,8.789,45731,0
2008-01-18,8.8363,8.8363,8.6511,8.6693,24953,0
2008-01-22,8.6289,8.6426,8.5126,8.6354,97526,0
2008-01-23,8.6578,8.7832,8.6578,8.7224,28682,0
2008-01-24,8.7224,8.7702,8.7165,8.7364,15744,0
2008-01-25,8.7033,8.729,8.6578,8.6973,30895,0
2008-01-28,8.6973,8.7364,8.6893,8.7107,28680,0
2008-01-29,8.7364,8.7644,8.7033,8.7431,21660,0
2008-01-30,8.7224,8.749,8.6759,8.6815,63758,0
2008-01-31,8.6693,8.6693,8.6183,8.6289,74963,0
2008-02-01,8.6511,8.6893,8.6426,8.6893,24227,0
2008-02-04,8.7107,8.7431,8.7033,8.7364,22562,0
2008-02-05,8.7364,8.7364,8.7033,8.729,11210,0
2008-02-06,8.7165,8.7955,8.7107,8.7644,26045,0
2008-02-07,8.789,8.789,8.749,8.7574,19085,0
2008-02-08,8.7574,8.7574,8.7165,8.7165,15744,0
2008-02-11,8.7107,8.7431,8.6815,8.7165,24227,0
2008-02-12,8.7431,8.7431,8.6973,8.7165,19760,0
2008-02-13,8.7033,8.7107,8.5446,8.5785,37097,0
2008-02-14,8.5446,8.5446,8.2803,8.2942,92906,0
2008-02-15,8.2803,8.2803,8.1034,8.2803,115222,0
2008-02-19,8.2486,8.4695,8.2486,8.379,61177,0
2008-02-20,8.379,8.387,8.2486,8.3598,62694,0
2008-02-21,8.3193,8.3475,8.2276,8.2411,39373,0
2008-02-22,8.1956,8.2411,8.1747,8.1956,29381,0
2008-02-25,8.1956,8.3475,8.1956,8.3402,18324,0
2008-02-26,8.3475,8.3659,8.2942,8.3402,12567,0
2008-02-27,8.3598,8.3598,8.2276,8.2276,14560,0
2008-02-28,8.1468,8.168,8.0563,8.1034,42089,0
2008-02-29,8.0563,8.1468,7.9965,8.0097,21200,0
2008-03-03,7.9696,8.1154,7.9251,8.0628,51307,0
2008-03-04,8.0628,8.1406,8.0628,8.1034,13176,0
2008-03-05,8.1468,8.2486,8.1468,8.1956,58300,0
2008-03-06,8.215,8.2803,8.1406,8.168,28622,0
2008-03-07,8.1814,8.2486,8.1468,8.2486,35281,0
2008-03-10,8.2942,8.3475,8.2349,8.2349,35436,0
2008-03-11,8.2411,8.3475,8.1468,8.2008,38158,0
2008-03-12,8.1608,8.1608,8.0833,8.0833,19308,0
2008-03-13,8.0495,8.0759,8.0167,8.0167,36491,0
2008-03-14,8.0425,8.0833,8.0229,8.0495,41949,0
2008-03-17,8.0309,8.0495,7.9696,7.9828,52853,0
2008-03-18,7.9828,8.0833,7.9828,8.0031,18623,0
2008-03-19,8.0167,8.0697,7.9696,7.9696,19840,0
2008-03-20,8.0425,8.0425,7.9761,7.9965,24536,0
2008-03-24,7.9761,8.0229,7.9696,8.0229,49669,0
2008-03-25,8.0167,8.168,7.9828,8.1218,41797,0
2008-03-26,8.1154,8.1747,8.1154,8.1608,23324,0
2008-03-27,8.168,8.2206,8.1406,8.1747,29510,0
2008-03-28,8.1956,8.2276,8.1894,8.2276,16058,0
2008-03-31,8.2008,8.215,8.1894,8.1956,29227,0
2008-04-01,8.2067,8.215,8.1154,8.1747,46757,0
2008-04-02,8.1468,8.2008,8.1468,8.2008,25440,0
2008-04-03,8.2008,8.2882,8.2008,8.2486,37559,0
2008-04-04,8.2612,8.3265,8.2612,8.3,18024,0
2008-04-07,8.3,8.3193,8.2685,8.2746,32554,0
2008-04-08,8.2746,8.3123,8.1956,8.1956,41949,0
2008-04-09,8.2206,8.2882,8.2067,8.2746,18779,0
2008-04-10,8.2612,8.3402,8.2612,8.3333,13557,0
2008-04-11,8.3045,8.3402,8.2486,8.2882,20194,0
2008-04-14,8.2564,8.3193,8.2564,8.2882,23057,0
2008-04-15,8.2746,8.3265,8.2685,8.3265,8934,0
2008-04-16,8.2882,8.3402,8.2803,8.3333,18224,0
2008-04-17,8.3045,8.407,8.3045,8.3265,44112,0
2008-04-18,8.3123,8.3659,8.3123,8.3475,19469,0
2008-04-21,8.3475,8.4002,8.3475,8.4002,26435,0
2008-04-22,8.4992,8.4992,8.2803,8.379,57677,0
2008-04-23,8.3721,8.4134,8.3721,8.394,12247,0
2008-04-24,8.3475,8.394,8.3123,8.3598,13019,0
2008-04-25,8.3659,8.379,8.3265,8.3659,23166,0
2008-04-28,8.387,8.387,8.3123,8.379,17712,0
2008-04-29,8.4002,8.4197,8.3598,8.3721,31914,0
2008-04-30,8.394,8.4268,8.3659,8.4134,17144,0
2008-05-01,8.407,8.4197,8.387,8.4134,16583,0
2008-05-02,8.4134,8.4268,8.3598,8.3659,10723,0
2008-05-05,8.3721,8.4268,8.3721,8.4268,12900,0
2008-05-06,8.4268,8.4464,8.3721,8.3721,22130,0
2008-05-07,8.394,8.4134,8.3546,8.3546,16187,0
2008-05-08,8.3402,8.379,8.3,8.3475,57433,0
2008-05-09,8.3475,8.3659,8.3265,8.3402,18928,0
2008-05-12,8.3402,8.379,8.3123,8.3659,31954,0
2008-05-13,8.3265,8.3721,8.3,8.3265,25461,0
2008-05-14,8.3475,8.3475,8.215,8.3123,38206,0
2008-05-15,8.3193,8.3402,8.2882,8.3045,16746,0
2008-05-16,8.2803,8.3333,8.2612,8.3045,22869,0
2008-05-19,8.3265,8.3475,8.2746,8.2882,25291,0
2008-05-20,8.3045,8.3402,8.2882,8.2882,26993,0
2008-05-21,8.2882,8.3,8.2411,8.2411,33622,0
2008-05-22,8.2349,8.2411,8.1956,8.2206,19535,0
2008-05-23,8.2206,8.2411,8.2008,8.215,28071,0
2008-05-27,8.2411,8.3,8.2206,8.2349,29318,0
2008-05-28,8.2486,8.2612,8.2276,8.2486,5288,0
2008-05-29,8.2612,8.2685,8.2411,8.2685,20721,0
2008-05-30,8.2411,8.2486,8.215,8.2486,68887,0
2008-06-02,8.2486,8.3,8.2486,8.3,39567,0
2008-06-03,8.2746,8.3193,8.2564,8.2803,27339,0
2008-06-04,8.2612,8.2746,8.2276,8.2276,43159,0
2008-06-05,8.2276,8.2486,8.2206,8.2276,37707,0
2008-06-06,8.2206,8.2564,8.2206,8.2486,31266,0
2008-06-09,8.2349,8.2486,8.1956,8.2486,22110,0
2008-06-10,8.2486,8.2486,8.2206,8.2206,24910,0
2008-06-11,8.2206,8.2206,8.1348,8.1348,71840,0
2008-06-12,8.1348,8.1348,8.0309,8.0309,42537,0
2008-06-13,8.0167,8.0971,7.9965,8.0628,33925,0
2008-06-16,8.0425,8.0971,8.0425,8.0628,14466,0
2008-06-17,8.0563,8.0563,8.0229,8.0229,14375,0
2008-06-18,8.0229,8.0229,7.9965,7.9965,25440,0
2008-06-19,7.9897,8.0495,7.9897,8.0495,46183,0
2008-06-20,8.0097,8.0167,7.9828,7.9897,24707,0
2008-06-23,7.8117,7.9897,7.7395,7.9251,28920,0
2008-06-24,7.8851,7.9442,7.8851,7.9442,25910,0
2008-06-25,7.9377,7.9761,7.9187,7.9635,56768,0
2008-06-26,7.9312,7.9569,7.9312,7.9514,18678,0
2008-06-27,7.9514,7.9761,7.9514,7.9761,18168,0
2008-06-30,7.9635,8.0031,7.9635,7.9828,7903,0
2008-07-01,7.9897,8.0167,7.9897,8.0031,11210,0
2008-07-02,7.9965,8.0425,7.9897,8.0425,28711,0
2008-07-03,8.0495,8.0833,8.0369,8.0697,18208,0
2008-07-07,8.0563,8.1034,8.0563,8.0697,32797,0
2008-07-08,8.0563,8.0563,8.0031,8.0495,48305,0
2008-07-09,8.0369,8.0697,8.0369,8.0697,9604,0
2008-07-10,8.0628,8.0833,8.0563,8.0833,2496,0
2008-07-11,8.0425,8.0563,8.0309,8.0425,24191,0
2008-07-14,8.0369,8.0425,8.0309,8.0425,19905,0
2008-07-15,8.0309,8.0369,7.9187,7.9187,54708,0
2008-07-16,7.9761,7.9761,7.8778,7.8778,14082,0
2008-07-17,7.8713,7.9111,7.8713,7.9111,5903,0
2008-07-18,7.9187,7.9442,7.9111,7.9111,39373,0
2008-07-21,7.9187,7.9187,7.9111,7.9111,14082,0
2008-07-22,7.9111,7.9635,7.8246,7.9187,21500,0
2008-07-23,7.9043,7.9377,7.8919,7.898,15050,0
2008-07-24,7.8919,7.8919,7.851,7.8644,49105,0
2008-07-25,7.8584,7.8919,7.851,7.8644,28321,0
2008-07-28,7.8309,7.8919,7.8309,7.8644,9653,0
2008-07-29,7.8919,7.8919,7.844,7.8851,9090,0
2008-07-30,7.8584,7.9111,7.8584,7.8778,23782,0
2008-07-31,7.8644,7.9043,7.8246,7.8584,43691,0
2008-08-01,7.851,7.8778,7.851,7.8584,3328,0
2008-08-04,7.851,7.851,7.7856,7.8309,66247,0
2008-08-05,7.8246,7.8644,7.7921,7.8644,61029,0
2008-08-06,7.851,7.8584,7.8246,7.8379,12680,0
2008-08-07,7.8185,7.8309,7.7856,7.8185,48151,0
2008-08-08,7.8246,8.0759,7.8117,7.8713,20944,0
2008-08-11,7.8644,7.9251,7.8379,7.8379,30035,0
2008-08-12,7.8309,7.851,7.8309,7.8379,12307,0
2008-08-13,7.7985,7.8778,7.7985,7.8185,32410,0
2008-08-14,7.8185,7.8246,7.8185,7.8185,14539,0
2008-08-15,7.8185,7.8309,7.8052,7.8117,55171,0
2008-08-18,7.8246,7.8309,7.7985,7.8117,38006,0
2008-08-19,7.8117,7.851,7.8117,7.8246,104151,0
2008-08-20,7.8379,7.844,7.7921,7.8052,91617,0
2008-08-21,7.7985,7.9111,7.7985,7.8584,22110,0
2008-08-22,7.8246,7.844,7.8185,7.844,10969,0
2008-08-25,7.8185,7.8644,7.8117,7.8117,7008,0
2008-08-26,7.8117,8.0309,7.8052,7.9111,37346,0
2008-08-27,7.851,7.9043,7.851,7.8778,7720,0
2008-08-28,7.8309,7.8919,7.8246,7.8778,17388,0
2008-08-29,7.8778,7.8778,7.8246,7.8644,7523,0
2008-09-02,7.8644,7.8919,7.851,7.8919,8237,0
2008-09-03,7.8713,7.9111,7.8713,7.9111,13028,0
2008-09-04,7.9043,7.9442,7.898,7.9442,15899,0
2008-09-05,7.9111,7.9635,7.9111,7.9442,19385,0
2008-09-08,7.9312,7.9828,7.9312,7.9828,10657,0
2008-09-09,7.9569,7.9897,7.9312,7.9897,9090,0
2008-09-10,7.9635,7.9897,7.9442,7.9828,18410,0
2008-09-11,7.9761,7.9761,7.8919,7.898,24849,0
2008-09-12,7.898,7.898,7.8584,7.8713,33768,0
2008-09-15,7.851,7.8644,7.779,7.7856,14693,0
2008-09-16,7.7598,7.766,7.7523,7.7523,19040,0
2008-09-17,7.7127,7.7127,7.4685,7.4818,37901,0
2008-09-18,7.6861,7.6861,7.1321,7.2639,88614,0
2008-09-19,7.2965,7.4358,7.2965,7.3959,44886,0
2008-09-22,7.4557,7.5078,7.0592,7.1781,50431,0
2008-09-23,7.1844,7.1913,6.8016,7.033,61458,0
2008-09-24,7.1654,7.1654,6.9929,7.0461,24536,0
2008-09-25,7.0592,7.0725,6.861,7.0059,59060,0
2008-09-26,7,7,6.7687,6.8345,41949,0
2008-09-29,6.729,6.7816,6.2668,6.3261,64226,0
2008-09-30,6.3787,6.9137,6.3395,6.5901,75717,0
2008-10-01,6.465,6.8479,6.465,6.7687,37305,0
2008-10-02,6.7751,6.8873,6.7156,6.8345,61483,0
2008-10-03,6.8284,6.9599,6.5044,6.7751,53413,0
2008-10-06,6.7616,6.8479,6.4578,6.4911,78606,0
2008-10-07,6.729,6.729,6.3726,6.3986,39214,0
2008-10-08,6.2668,6.2668,5.5404,5.811,60713,0
2008-10-09,5.9101,5.9166,5.6591,5.6591,42250,0
2008-10-10,5.3093,5.6391,4.1339,4.8203,83274,0
2008-10-13,4.8203,5.3619,4.8203,5.3552,65989,0
2008-10-14,5.3949,6.1346,5.3949,5.9166,64594,0
2008-10-15,5.9166,5.9166,5.6391,5.7053,39480,0
2008-10-16,5.7383,5.7383,5.5208,5.5997,29267,0
2008-10-17,5.6196,5.8242,5.6196,5.8242,30705,0
2008-10-20,5.8042,5.9827,5.8042,5.9368,40057,0
2008-10-21,5.9368,6.0619,5.9032,6.0356,61436,0
2008-10-22,6.0156,6.2668,6.0156,6.1739,39438,0
2008-10-23,6.2005,6.412,6.2005,6.3395,42720,0
2008-10-24,6.927,6.927,6.1681,6.3328,97281,0
2008-10-27,6.2799,6.4383,6.2668,6.3787,38035,0
2008-10-28,6.5308,6.5972,6.3787,6.412,98822,0
2008-10-29,6.3986,6.4319,6.3787,6.3787,58752,0
2008-10-30,6.3726,6.3922,6.273,6.273,36413,0
2008-10-31,6.2668,6.2668,6.1479,6.2334,59518,0
2008-11-03,6.2334,6.2867,6.1875,6.2405,49209,0
2008-11-04,6.2469,6.3458,6.2135,6.2928,53293,0
2008-11-05,6.3853,6.6231,6.3592,6.6033,82961,0
2008-11-06,6.5901,6.8016,6.5901,6.7355,33045,0
2008-11-07,6.676,7.2044,6.6432,6.7885,70193,0
2008-11-10,6.7423,6.927,6.6361,6.6361,16017,0
2008-11-11,6.6033,6.656,6.5771,6.63,33479,0
2008-11-12,6.5972,6.6231,6.3128,6.3128,39111,0
2008-11-13,6.1739,6.63,6.1479,6.5573,103611,0
2008-11-14,6.5508,6.5508,6.1346,6.4578,15631,0
2008-11-17,6.4578,6.4777,6.3395,6.3458,78080,0
2008-11-18,6.3458,6.3592,6.2469,6.2599,29030,0
2008-11-19,6.2599,6.2599,6.0817,6.1346,70357,0
2008-11-20,5.9101,6.0156,5.6723,5.6723,64512,0
2008-11-21,5.8042,5.8967,5.6329,5.6987,69861,0
2008-11-24,5.646,5.9827,5.646,5.8178,16884,0
2008-11-25,5.7383,5.8178,5.7383,5.811,50220,0
2008-11-26,5.811,5.8178,5.7447,5.7447,40279,0
2008-11-28,5.7583,5.798,5.7383,5.778,19153,0
2008-12-01,5.7118,5.7648,5.6723,5.6723,65932,0
2008-12-02,5.6329,5.6723,5.5931,5.5931,64538,0
2008-12-03,5.5931,5.6524,5.527,5.5665,94949,0
2008-12-04,5.58,5.58,5.3754,5.4414,32008,0
2008-12-05,5.4479,5.4479,5.2629,5.2829,37393,0
2008-12-08,5.2762,5.4081,5.2567,5.3158,93896,0
2008-12-09,5.2893,5.3754,5.2367,5.3683,33494,0
2008-12-10,5.3026,5.5005,5.1571,5.177,71584,0
2008-12-11,5.1571,5.1571,5.0321,5.0977,180326,0
2008-12-12,5.0187,5.1113,5.0057,5.0252,92215,0
2008-12-15,5.0252,5.0252,4.9727,4.9727,107449,0
2008-12-16,4.9727,5.0321,4.8863,4.9529,83112,0
2008-12-17,4.8931,5.1508,4.8931,5.1508,147810,0
2008-12-18,5.1113,5.4414,5.1113,5.3158,105988,0
2008-12-19,5.2367,5.4807,5.2367,5.4414,92128,0
2008-12-22,5.4807,5.7447,5.4414,5.4479,88767,0
2008-12-23,5.4479,5.6126,5.3354,5.4017,201374,0
2008-12-24,5.4149,5.8379,5.4149,5.4939,62867,0
2008-12-26,5.5005,5.7447,5.5005,5.6855,65436,0
2008-12-29,5.7189,5.7912,5.6855,5.7118,41397,0
2008-12-30,5.778,5.9428,5.6921,5.798,110013,0
2008-12-31,5.811,5.9827,5.811,5.9101,91614,0
2009-01-02,5.9428,6.1542,5.9428,6.1346,33507,0
2009-01-05,6.2005,6.3726,6.1875,6.2867,38101,0
2009-01-06,6.2867,6.4716,6.2867,6.4449,42626,0
2009-01-07,6.3196,6.4982,6.3196,6.452,55302,0
2009-01-08,6.4982,6.7156,6.4449,6.676,28960,0
2009-01-09,6.7024,6.8674,6.6892,6.8082,55399,0
2009-01-12,6.8345,6.9202,6.8345,6.8741,39895,0
2009-01-13,6.8412,7.0059,6.7816,6.7948,127032,0
2009-01-14,6.8212,6.8212,6.5639,6.6101,57156,0
2009-01-15,6.6361,6.6432,6.412,6.5174,68143,0
2009-01-16,6.5375,6.7616,6.5375,6.729,32801,0
2009-01-20,6.7687,6.8212,6.7687,6.7751,21672,0
2009-01-21,6.7687,6.7948,6.6432,6.709,22671,0
2009-01-22,6.7355,6.8016,6.656,6.7156,24053,0
2009-01-23,6.7222,6.7555,6.6827,6.7485,10733,0
2009-01-26,6.7555,6.8284,6.6892,6.8146,25815,0
2009-01-27,6.8345,6.8345,6.7687,6.8016,28467,0
2009-01-28,6.8284,6.8543,6.8082,6.8212,42626,0
2009-01-29,6.8412,6.8543,6.7948,6.8345,29954,0
2009-01-30,6.8345,6.861,6.8345,6.8479,28762,0
2009-02-02,6.8543,6.8741,6.7885,6.8016,40844,0
2009-02-03,6.8284,6.8479,6.7751,6.8146,22220,0
2009-02-04,6.7816,6.8674,6.7816,6.8345,21508,0
2009-02-05,6.8412,6.927,6.8412,6.8873,26431,0
2009-02-06,6.9202,6.9797,6.9202,6.9797,33696,0
2009-02-09,6.9599,7.1186,6.9599,7.1186,29800,0
2009-02-10,7.1186,7.2044,7.1186,7.1517,56536,0
2009-02-11,7.1844,7.1844,7.1117,7.145,20888,0
2009-02-12,7.1913,7.2832,7.1709,7.1913,41414,0
2009-02-13,7.2173,7.2309,7.0924,7.1321,51356,0
2009-02-17,7.1186,7.1186,6.8016,6.8082,46349,0
2009-02-18,6.8345,6.8806,6.8146,6.8479,75026,0
2009-02-19,6.8479,6.861,6.8016,6.8284,43581,0
2009-02-20,6.8016,6.8146,6.4847,6.6432,156433,0
2009-02-23,6.6697,6.6697,6.4716,6.4716,52403,0
2009-02-24,6.4716,6.656,6.4319,6.656,35305,0
2009-02-25,6.6827,6.7555,6.6499,6.7555,19757,0
2009-02-26,6.8212,6.8212,6.7555,6.7687,26728,0
2009-02-27,6.7616,6.9202,6.7355,6.8741,40105,0
2009-03-02,6.861,6.8674,6.7355,6.7555,40649,0
2009-03-03,6.7948,6.7948,6.7355,6.7485,17769,0
2009-03-04,6.7355,6.7687,6.6827,6.7687,20817,0
2009-03-05,6.5375,6.6697,6.5375,6.6033,19450,0
2009-03-06,6.656,6.7355,6.6231,6.7355,18114,0
2009-03-09,6.7222,6.7355,6.6432,6.6959,21185,0
2009-03-10,6.7222,6.8082,6.63,6.8082,31249,0
2009-03-11,6.8345,6.9072,6.7687,6.8543,13168,0
2009-03-12,6.8284,6.8543,6.7751,6.8016,142119,0
2009-03-13,6.8284,6.8543,6.8082,6.8146,5742,0
2009-03-16,6.8146,6.861,6.6959,6.7616,38659,0
2009-03-17,6.7687,6.7687,6.63,6.6892,39215,0
2009-03-18,6.6959,6.8016,6.676,6.8016,10905,0
2009-03-19,6.8016,6.8543,6.7751,6.8284,40099,0
2009-03-20,6.8479,6.8543,6.8212,6.8479,6053,0
2009-03-23,6.8873,6.8873,6.7948,6.8212,42558,0
2009-03-24,6.8212,6.8345,6.7687,6.7948,8778,0
2009-03-25,6.7948,6.8479,6.7687,6.8479,18477,0
2009-03-26,6.8345,6.8674,6.7885,6.8146,27940,0
2009-03-27,6.8146,6.9072,6.8146,6.8806,31601,0
2009-03-30,6.7687,6.8284,6.729,6.7423,39141,0
2009-03-31,6.7687,6.7885,6.7355,6.7816,24844,0
2009-04-01,6.6625,6.8345,6.6625,6.8016,54842,0
2009-04-02,6.7816,6.861,6.7816,6.8479,60090,0
2009-04-03,6.8543,6.9732,6.8543,6.9072,78124,0
2009-04-06,6.9338,7.0261,6.9202,6.9665,88132,0
2009-04-07,6.9401,6.9534,6.9072,6.9137,27123,0
2009-04-08,6.9137,6.9401,6.8806,6.9401,26558,0
2009-04-09,6.9137,7.0592,6.9137,6.9864,63752,0
2009-04-13,7,7,6.927,6.9732,23473,0
2009-04-14,6.9797,7.0196,6.9072,6.9072,27811,0
2009-04-15,6.9137,7.033,6.9137,7.033,8609,0
2009-04-16,7.0394,7.0985,7.0394,7.0985,10299,0
2009-04-17,7.0924,7.1321,7.0924,7.1321,13170,0
2009-04-20,7.138,7.1781,7.1249,7.1781,30174,0
2009-04-21,7.145,7.2241,7.145,7.1844,14099,0
2009-04-22,7.1781,7.2309,7.1781,7.2309,27108,0
2009-04-23,7.2241,7.244,7.2113,7.2241,28408,0
2009-04-24,7.2373,7.2904,7.1913,7.2309,24763,0
2009-04-27,7.2309,7.244,7.1978,7.2113,14638,0
2009-04-28,7.2113,7.2309,7.0791,7.1709,49357,0
2009-04-29,7.1709,7.2173,7.1577,7.2173,22562,0
2009-04-30,7.1844,7.244,7.1844,7.2309,8573,0
2009-05-01,7.2373,7.2832,7.2241,7.2241,32013,0
2009-05-04,7.2044,7.2702,7.2044,7.2373,24876,0
2009-05-05,7.2113,7.244,7.1978,7.2173,22869,0
2009-05-06,7.244,7.3164,7.2309,7.3102,12815,0
2009-05-07,7.3297,7.3562,7.2965,7.3432,20162,0
2009-05-08,7.3494,7.4156,7.3034,7.4156,30638,0
2009-05-11,7.4023,7.4951,7.4023,7.4486,21628,0
2009-05-12,7.4091,7.4951,7.4091,7.4418,31099,0
2009-05-13,7.3363,7.3891,7.3102,7.3297,6364,0
2009-05-14,7.2832,7.3297,7.2832,7.3297,36491,0
2009-05-15,7.3494,7.4818,7.3164,7.3234,33493,0
2009-05-18,7.3102,7.3761,7.3102,7.3761,32291,0
2009-05-19,7.3631,7.4228,7.3562,7.3959,16114,0
2009-05-20,7.4228,7.4951,7.3631,7.4749,33153,0
2009-05-21,7.4818,7.5213,7.4616,7.4616,37963,0
2009-05-22,7.4557,7.5078,7.4486,7.4616,23452,0
2009-05-26,7.4818,7.5346,7.4685,7.5078,39591,0
2009-05-27,7.4951,7.5609,7.4951,7.5148,21500,0
2009-05-28,7.5213,7.5213,7.4685,7.5213,15205,0
2009-05-29,7.4818,7.4951,7.4283,7.4818,19020,0
2009-06-01,7.4616,7.4818,7.4616,7.4616,6750,0
2009-06-02,7.4283,7.5411,7.3432,7.5411,59586,0
2009-06-03,7.5078,7.5078,7.4283,7.4616,36118,0
2009-06-04,7.4358,7.4616,7.3959,7.4283,43636,0
2009-06-05,7.4091,7.4616,7.4091,7.4156,11926,0
2009-06-08,7.3631,7.3959,7.3164,7.3494,22172,0
2009-06-09,7.3828,7.3828,7.2702,7.2904,68361,0
2009-06-10,7.2771,7.3297,7.2771,7.2832,17278,0
2009-06-11,7.2639,7.2639,7.1913,7.2505,9994,0
2009-06-12,7.2173,7.2505,6.9732,7.2044,65088,0
2009-06-15,7.1781,7.1781,7.0461,7.0791,19222,0
2009-06-16,7.0461,7.1053,7.0196,7.1053,898,0
2009-06-17,7.0656,7.145,7.0656,7.145,9361,0
2009-06-18,7.0791,7.1654,7.0791,7.1577,9994,0
2009-06-19,7.1321,7.1844,7.0854,7.1577,20035,0
2009-06-22,7.0854,7.1781,7.0854,7.1053,33294,0
2009-06-23,7.1321,7.1654,7.1053,7.1186,15395,0
2009-06-24,7.1577,7.2113,7.1577,7.1913,20214,0
2009-06-25,7.2309,7.2505,7.1781,7.1978,27776,0
2009-06-26,7.2044,7.3363,7.1978,7.2241,40080,0
2009-06-29,7.2113,7.2505,7.2113,7.2241,18248,0
2009-06-30,7.1978,7.2575,7.1577,7.1913,24668,0
2009-07-01,7.1709,7.244,7.1709,7.1978,7652,0
2009-07-02,7.1978,7.2241,7.1249,7.1654,16334,0
2009-07-06,7.1654,7.4818,7.1117,7.1781,33861,0
2009-07-07,7.1654,7.2173,7.1654,7.2173,2570,0
2009-07-08,7.1844,7.2832,7.1844,7.2832,10297,0
2009-07-09,7.2639,7.3034,7.2309,7.2904,18251,0
2009-07-10,7.3034,7.3432,7.2639,7.3102,34436,0
2009-07-13,7.2832,7.3494,7.2832,7.3494,5002,0
2009-07-14,7.3297,7.369,7.2965,7.3297,36553,0
2009-07-15,7.3631,7.4023,7.3297,7.4023,31764,0
2009-07-16,7.3761,7.4885,7.3761,7.4749,21257,0
2009-07-17,7.4616,7.4616,7.4557,7.4616,2744,0
2009-07-20,7.4557,7.5741,7.4228,7.5016,28214,0
2009-07-21,7.5346,7.5741,7.5346,7.5411,70141,0
2009-07-22,7.5545,7.5942,7.5213,7.5277,38574,0
2009-07-23,7.5806,7.5942,7.5673,7.5741,8199,0
2009-07-24,7.5478,7.5942,7.5478,7.5942,5772,0
2009-07-27,7.5609,7.5806,7.5277,7.5741,12420,0
2009-07-28,7.5078,7.5942,7.5078,7.5942,27860,0
2009-07-29,7.5411,7.6339,7.5411,7.6339,35509,0
2009-07-30,7.6403,7.6933,7.6403,7.6603,24081,0
2009-07-31,7.6996,7.7395,7.6996,7.7395,24776,0
2009-08-03,7.7523,7.7985,7.6861,7.7127,146905,0
2009-08-04,7.7598,7.8052,7.7598,7.7985,19734,0
2009-08-05,7.8117,7.8309,7.7985,7.8117,10200,0
2009-08-06,7.7985,7.8246,7.7985,7.7985,23779,0
2009-08-07,7.7985,7.8309,7.7985,7.8246,11123,0
2009-08-10,7.8246,7.8851,7.8246,7.8778,33184,0
2009-08-11,7.8713,7.9187,7.8713,7.8851,29094,0
2009-08-12,7.8713,7.9043,7.8379,7.8379,7876,0
2009-08-13,7.8584,7.8644,7.7985,7.851,13793,0
2009-08-14,7.8117,7.851,7.8117,7.8309,14614,0
2009-08-17,7.8117,7.8379,7.7921,7.8246,31393,0
2009-08-18,7.7985,7.9251,7.7985,7.8778,21902,0
2009-08-19,7.844,7.8778,7.8309,7.8713,8934,0
2009-08-20,7.8713,7.8778,7.8379,7.8713,13462,0
2009-08-21,7.851,7.8778,7.8117,7.8185,52818,0
2009-08-24,7.8117,7.8309,7.8052,7.8309,33798,0
2009-08-25,7.7921,7.844,7.7921,7.7921,23340,0
2009-08-26,7.8052,7.8309,7.7921,7.8309,16695,0
2009-08-27,7.8309,7.8713,7.8309,7.8644,22713,0
2009-08-28,7.8584,7.9187,7.8584,7.9043,72360,0
2009-08-31,7.898,7.9897,7.8919,7.9897,37843,0
2009-09-01,7.9696,8.0369,7.9696,8.0097,80382,0
2009-09-02,8.0167,8.1608,8.0167,8.1218,99998,0
2009-09-03,8.1034,8.2008,8.1034,8.168,36749,0
2009-09-04,8.1894,8.2564,8.1894,8.2564,19672,0
2009-09-08,8.3,8.3,8.2486,8.2685,20588,0
2009-09-09,8.2486,8.3402,8.2486,8.3402,28379,0
2009-09-10,8.0167,8.4992,7.9965,8.4992,208881,0
2009-09-11,8.464,8.5316,8.4134,8.5316,140738,0
2009-09-14,8.5126,8.6426,8.5126,8.6354,88236,0
2009-09-15,8.6118,8.6893,8.5927,8.6426,105544,0
2009-09-16,8.6246,8.6621,8.6065,8.6354,49214,0
2009-09-17,8.6354,8.7165,8.6354,8.7033,85859,0
2009-09-18,8.6893,8.7431,8.6893,8.7224,45731,0
2009-09-21,8.729,8.7431,8.7107,8.7165,52158,0
2009-09-22,8.7107,8.749,8.6815,8.7033,41319,0
2009-09-23,8.7165,8.7224,8.6289,8.6693,60157,0
2009-09-24,8.6893,8.6893,8.5656,8.6183,100468,0
2009-09-25,8.6183,8.6759,8.599,8.6693,64222,0
2009-09-28,8.6693,8.7033,8.6426,8.6426,26402,0
2009-09-29,8.6426,8.6511,8.6183,8.6289,123338,0
2009-09-30,8.5845,8.6289,8.5316,8.6289,134605,0
2009-10-01,8.6289,8.6973,8.6289,8.6759,38392,0
2009-10-02,8.5927,8.7224,8.5927,8.6973,102566,0
2009-10-05,8.6815,8.7364,8.6183,8.6693,129698,0
2009-10-06,8.7033,8.789,8.7033,8.7702,79742,0
2009-10-07,8.749,8.8363,8.749,8.7955,48991,0
2009-10-08,8.7955,8.7955,8.7364,8.7832,32165,0
2009-10-09,8.7364,8.7644,8.6511,8.6511,16534,0
2009-10-12,8.6065,8.6246,8.2486,8.379,60931,0
2009-10-13,8.3333,8.4537,8.3333,8.4537,46461,0
2009-10-14,8.4847,8.4847,8.1608,8.1747,48561,0
2009-10-15,8.2564,8.2564,8.0097,8.129,91250,0
2009-10-16,8.1218,8.2008,8.1154,8.1894,39275,0
2009-10-19,8.1608,8.3193,8.1542,8.2685,81284,0
2009-10-20,8.2411,8.5181,8.2411,8.5181,122649,0
2009-10-21,8.5181,8.5181,8.3659,8.3659,39861,0
2009-10-22,8.387,8.387,8.2564,8.2564,42973,0
2009-10-23,8.2882,8.3,8.2276,8.2882,65151,0
2009-10-26,8.2564,8.2803,8.2206,8.2206,90698,0
2009-10-27,8.1894,8.2411,8.168,8.2008,69377,0
2009-10-28,8.1747,8.1894,8.129,8.1348,46214,0
2009-10-29,8.1894,8.1894,8.0902,8.1218,51174,0
2009-10-30,8.1218,8.1218,8.0563,8.0628,19004,0
2009-11-02,8.0902,8.1218,8.0425,8.1218,23528,0
2009-11-03,8.0833,8.1218,8.0833,8.1099,27301,0
2009-11-04,8.1406,8.168,8.1034,8.129,39673,0
2009-11-05,8.129,8.1406,8.0759,8.0902,29275,0
2009-11-06,8.0697,8.1894,8.0697,8.1814,14684,0
2009-11-09,8.1608,8.2067,8.1099,8.1099,42381,0
2009-11-10,8.0759,8.1608,8.0759,8.129,31629,0
2009-11-11,8.1542,8.1542,8.0759,8.0759,27122,0
2009-11-12,8.0425,8.0902,8.0309,8.0425,21897,0
2009-11-13,8.0425,8.0563,7.9965,7.9965,36531,0
2009-11-16,7.9965,8.0563,7.9761,8.0563,29770,0
2009-11-17,8.0563,8.0563,8.0097,8.0563,25007,0
2009-11-18,7.9965,8.0563,7.9965,8.0563,55267,0
2009-11-19,8.0229,8.0425,7.9897,8.0229,44600,0
2009-11-20,7.9897,8.0563,7.9897,8.0369,38507,0
2009-11-23,7.9965,8.0563,7.9965,8.0563,37160,0
2009-11-24,8.1154,8.1154,8.0369,8.0563,66496,0
2009-11-25,8.0628,8.0833,8.0369,8.0833,112900,0
2009-11-27,8.0495,8.1034,8.0495,8.1034,17013,0
2009-11-30,8.0902,8.0902,8.0495,8.0628,63010,0
2009-12-01,8.0902,8.1894,8.0902,8.1814,43248,0
2009-12-02,8.1747,8.2486,8.1747,8.2486,28780,0
2009-12-03,8.3,8.3,8.2067,8.2882,49623,0
2009-12-04,8.3659,8.3659,8.2411,8.2411,28321,0
2009-12-07,8.3123,8.3123,8.2612,8.2803,51746,0
2009-12-08,8.2882,8.3,8.2612,8.2942,30627,0
2009-12-09,8.2942,8.3659,8.2942,8.3546,31711,0
2009-12-10,8.3659,8.394,8.3546,8.387,31684,0
2009-12-11,8.3721,8.4002,8.3659,8.387,12052,0
2009-12-14,8.4002,8.4002,8.3123,8.3193,39552,0
2009-12-15,8.3193,8.3265,8.2746,8.2746,30656,0
2009-12-16,8.2612,8.3265,8.2486,8.3265,31007,0
2009-12-17,8.3265,8.3333,8.2411,8.3333,42198,0
2009-12-18,8.3045,8.394,8.2411,8.379,73812,0
2009-12-21,8.379,8.394,8.3402,8.3721,66206,0
2009-12-22,8.3475,8.3721,8.3045,8.3193,32364,0
2009-12-23,8.3045,8.3045,8.2942,8.2942,21806,0
2009-12-24,8.3045,8.387,8.2803,8.387,31352,0
2009-12-28,8.387,8.394,8.3546,8.387,27939,0
2009-12-29,8.387,8.394,8.3265,8.387,20059,0
2009-12-30,8.387,8.387,8.3,8.3,19783,0
2009-12-31,8.379,8.387,8.3721,8.3721,18779,0
2010-01-04,8.379,8.394,8.379,8.387,27474,0
2010-01-05,8.3721,8.407,8.3475,8.3598,37235,0
2010-01-06,8.3475,8.387,8.3475,8.379,32890,0
2010-01-07,8.3721,8.4341,8.3721,8.4268,34100,0
2010-01-08,8.4134,8.4341,8.407,8.4268,32502,0
2010-01-11,8.4464,8.4847,8.4341,8.4847,32252,0
2010-01-12,8.5061,8.5181,8.4771,8.5181,53882,0
2010-01-13,8.4771,8.5061,8.464,8.5061,26519,0
2010-01-14,8.4464,8.5061,8.4464,8.5061,19099,0
2010-01-15,8.4598,8.5061,8.4341,8.5061,28329,0
2010-01-19,8.4992,8.4992,8.4695,8.4992,13792,0
2010-01-20,8.5126,8.5181,8.4341,8.4771,36007,0
2010-01-21,8.4598,8.492,8.4537,8.492,32716,0
2010-01-22,8.4847,8.4847,8.441,8.4771,32625,0
2010-01-25,8.441,8.4847,8.4341,8.4771,45455,0
2010-01-26,8.4847,8.4992,8.4695,8.492,14280,0
2010-01-27,8.4341,8.5181,8.4341,8.5126,9833,0
2010-01-28,8.5126,8.5126,8.4847,8.5126,14082,0
2010-01-29,8.5061,8.524,8.4992,8.5061,20988,0
2010-02-01,8.5181,8.5181,8.492,8.492,22206,0
2010-02-02,8.492,8.5061,8.4537,8.4992,56285,0
2010-02-03,8.4771,8.5126,8.4771,8.5126,30844,0
2010-02-04,8.4847,8.5379,8.4598,8.4847,76914,0
2010-02-05,8.492,8.5061,8.4464,8.492,31797,0
2010-02-08,8.464,8.524,8.464,8.5181,48562,0
2010-02-09,8.5181,8.5181,8.464,8.5126,58832,0
2010-02-10,8.464,8.4847,8.4598,8.4771,14018,0
2010-02-11,8.4197,8.4847,8.4197,8.4537,46407,0
2010-02-12,8.4464,8.4847,8.4268,8.4771,50422,0
2010-02-16,8.464,8.4695,8.394,8.441,70986,0
2010-02-17,8.4197,8.441,8.394,8.4134,76150,0
2010-02-18,8.4134,8.4537,8.4134,8.4464,47189,0
2010-02-19,8.4464,8.4537,8.3546,8.407,83874,0
2010-02-22,8.387,8.407,8.3193,8.3333,60751,0
2010-02-23,8.3265,8.4134,8.3265,8.4134,25714,0
2010-02-24,8.4134,8.4464,8.407,8.4268,35109,0
2010-02-25,8.4341,8.441,8.4134,8.441,26839,0
2010-02-26,8.4268,8.4464,8.4268,8.4464,35261,0
2010-03-01,8.4341,8.4464,8.4268,8.4341,55177,0
2010-03-02,8.4537,8.4847,8.4197,8.4598,150345,0
2010-03-03,8.441,8.4847,8.4268,8.4771,108854,0
2010-03-04,8.464,8.464,8.441,8.4464,49267,0
2010-03-05,8.4134,8.4992,8.4134,8.492,85219,0
2010-03-08,8.4695,8.5181,8.4695,8.5126,44770,0
2010-03-09,8.4992,8.5181,8.492,8.5181,52217,0
2010-03-10,8.5061,8.572,8.4992,8.5446,102604,0
2010-03-11,8.5585,8.5585,8.4695,8.492,42198,0
2010-03-12,8.4992,8.5585,8.492,8.5061,75217,0
2010-03-15,8.5126,8.5585,8.5126,8.5379,31571,0
2010-03-16,8.5379,8.5379,8.5181,8.5181,30085,0
2010-03-17,8.5181,8.5446,8.5181,8.5446,25689,0
2010-03-18,8.5379,8.5585,8.5379,8.5521,19637,0
2010-03-19,8.5061,8.5656,8.5061,8.5656,18187,0
2010-03-22,8.4771,8.572,8.4771,8.5585,30060,0
2010-03-23,8.5521,8.5656,8.524,8.5521,85639,0
2010-03-24,8.5585,8.6578,8.5379,8.6511,198328,0
2010-03-25,8.6511,8.7033,8.6511,8.6621,147329,0
2010-03-26,8.6621,8.7107,8.6621,8.7107,94134,0
2010-03-29,8.6815,8.7107,8.6693,8.7033,77741,0
2010-03-30,8.7107,8.7107,8.6511,8.6815,54421,0
2010-03-31,8.6815,8.7033,8.6815,8.7033,59355,0
2010-04-01,8.7033,8.7107,8.7033,8.7107,27718,0
2010-04-05,8.7107,8.7107,8.6621,8.6621,60421,0
2010-04-06,8.6693,8.7033,8.6693,8.6893,63756,0
2010-04-07,8.7107,8.7165,8.6893,8.7033,40239,0
2010-04-08,8.7165,8.7431,8.7165,8.7224,90640,0
2010-04-09,8.7165,8.749,8.7165,8.7364,40119,0
2010-04-12,8.7364,8.7431,8.7224,8.7431,57871,0
2010-04-13,8.7033,8.729,8.6815,8.7224,117428,0
2010-04-14,8.7431,8.7431,8.7224,8.7431,43254,0
2010-04-15,8.7364,8.7702,8.7107,8.7224,64240,0
2010-04-16,8.7224,8.749,8.7224,8.7364,39798,0
2010-04-19,8.7574,8.7644,8.7224,8.749,100864,0
2010-04-20,8.729,8.7781,8.729,8.7702,53009,0
2010-04-21,8.729,8.7832,8.729,8.7832,66750,0
2010-04-22,8.7781,8.8363,8.7702,8.8363,91284,0
2010-04-23,8.8465,8.8687,8.8353,8.8538,85842,0
2010-04-26,8.8223,8.9017,8.8223,8.9017,53443,0
2010-04-27,8.8363,8.9538,8.8363,8.9538,73561,0
2010-04-28,8.9232,8.9934,8.9232,8.9791,79125,0
2010-04-29,8.9471,8.9791,8.9232,8.9416,73557,0
2010-04-30,8.9471,8.965,8.9416,8.9612,46900,0
2010-05-03,8.896,8.9416,8.8755,8.9416,68849,0
2010-05-04,8.9306,8.9355,8.9017,8.9306,60303,0
2010-05-05,8.909,8.9148,8.8755,8.8883,51411,0
2010-05-06,8.9148,8.9148,8.7574,8.896,82375,0
2010-05-07,8.8801,8.9306,8.8149,8.909,113749,0
2010-05-10,9.0541,9.0541,8.9148,8.9471,129712,0
2010-05-11,8.9355,8.965,8.9306,8.9416,79867,0
2010-05-12,8.9017,8.965,8.9017,8.9612,76374,0
2010-05-13,8.9791,9.0273,8.9791,9.0273,59471,0
2010-05-14,9.0273,9.0273,8.9791,9.0197,57094,0
2010-05-17,8.9791,9.0131,8.9726,8.9726,78401,0
2010-05-18,8.965,8.9934,8.965,8.9934,25202,0
2010-05-19,8.9998,9.0273,8.9726,9.0064,35967,0
2010-05-20,8.9934,8.9934,8.9232,8.9612,39634,0
2010-05-21,8.8687,8.9791,8.8483,8.9538,20296,0
2010-05-24,8.965,8.9726,8.9306,8.965,15451,0
2010-05-25,8.9726,8.9726,8.8801,8.9232,33726,0
2010-05-26,8.9726,8.9998,8.909,8.9148,57528,0
2010-05-27,8.8883,8.9791,8.8883,8.9612,27937,0
2010-05-28,8.9726,8.9857,8.909,8.9726,31819,0
2010-06-01,8.9232,9.0064,8.9148,8.9998,70254,0
2010-06-02,9.032,9.0541,9.0197,9.0541,90513,0
2010-06-03,9.0541,9.0541,8.9998,9.039,72836,0
2010-06-04,9.032,9.039,9.0064,9.032,28971,0
2010-06-07,9.039,9.0618,9.0273,9.0618,61873,0
2010-06-08,9.0465,9.0618,9.032,9.0618,64950,0
2010-06-09,9.0541,9.0886,9.0541,9.082,37485,0
2010-06-10,9.0886,9.0954,8.9791,9.0954,69701,0
2010-06-11,9.0684,9.0886,9.0273,9.0886,38980,0
2010-06-14,9.032,9.0886,8.9998,9.0273,100512,0
2010-06-15,9.0197,9.0273,8.9791,8.9934,48881,0
2010-06-16,8.9934,8.9934,8.9148,8.9232,55055,0
2010-06-17,9.2179,9.2179,8.9306,9.0684,101772,0
2010-06-18,9.082,9.082,9.0131,9.032,30222,0
2010-06-21,9.0465,9.0465,9.0064,9.0131,18872,0
2010-06-22,9.0131,9.0761,9.0131,9.0197,74207,0
2010-06-23,9.0465,9.0618,9.0064,9.0273,81996,0
2010-06-24,9.039,9.0684,9.0064,9.0684,50725,0
2010-06-25,9.0618,9.1076,9.039,9.082,46578,0
2010-06-28,9.1001,9.1269,9.0684,9.1125,37595,0
2010-06-29,9.1001,9.1653,9.0954,9.1578,64886,0
2010-06-30,9.147,9.1596,9.1086,9.1202,51443,0
2010-07-01,9.1367,9.1367,9.0954,9.1076,30234,0
2010-07-02,9.082,9.1001,9.082,9.1001,25348,0
2010-07-06,9.1001,9.1736,9.1001,9.1736,52375,0
2010-07-07,9.1578,9.2014,9.1367,9.2014,77332,0
2010-07-08,9.2092,9.2409,9.2014,9.2409,33094,0
2010-07-09,9.2468,9.2667,9.2254,9.2593,36021,0
2010-07-12,9.2468,9.2754,9.1784,9.1784,74508,0
2010-07-13,9.185,9.2092,9.1328,9.2014,83635,0
2010-07-14,9.2092,9.2667,9.1367,9.2667,50658,0
2010-07-15,9.2832,9.3498,9.2332,9.3498,63902,0
2010-07-16,9.3766,9.3766,9.2409,9.3242,137184,0
2010-07-19,9.337,9.337,9.2706,9.2754,74562,0
2010-07-20,9.2989,9.2989,9.2409,9.2989,83922,0
2010-07-21,9.2667,9.3242,9.2667,9.2911,88789,0
2010-07-22,9.3047,9.3242,9.2706,9.3242,39020,0
2010-07-23,9.3242,9.337,9.1957,9.2468,102399,0
2010-07-26,9.2706,9.3106,9.1784,9.3047,74184,0
2010-07-27,9.3106,9.337,9.2989,9.337,38719,0
2010-07-28,9.3312,9.4121,9.3242,9.3566,69423,0
2010-07-29,9.4043,9.4043,9.3498,9.3766,29582,0
2010-07-30,9.3895,9.508,9.3825,9.4828,118064,0
2010-08-02,9.531,9.639,9.523,9.622,111567,0
2010-08-03,9.575,9.647,9.551,9.6,71119,0
2010-08-04,9.647,9.702,9.575,9.658,66694,0
2010-08-05,9.607,9.741,9.607,9.735,46643,0
2010-08-06,9.735,9.831,9.622,9.673,140583,0
2010-08-09,9.652,9.688,9.622,9.622,99755,0
2010-08-10,9.57,9.673,9.4299,9.673,62200,0
2010-08-11,9.639,9.725,9.639,9.71,33829,0
2010-08-12,9.639,9.702,9.633,9.647,39779,0
2010-08-13,9.652,9.658,9.633,9.652,23449,0
2010-08-16,9.658,9.658,9.607,9.627,62249,0
2010-08-17,9.627,9.639,9.607,9.622,33802,0
2010-08-18,9.639,9.658,9.607,9.614,35940,0
2010-08-19,9.542,9.563,9.4957,9.515,74054,0
2010-08-20,9.515,9.535,9.503,9.531,38082,0
2010-08-23,9.508,9.639,9.508,9.639,74991,0
2010-08-24,9.639,9.652,9.515,9.575,96983,0
2010-08-25,9.57,9.57,9.3498,9.4121,338793,0
2010-08-26,9.4121,9.508,9.337,9.4957,227268,0
2010-08-27,9.4957,9.633,9.4957,9.633,92405,0
2010-08-30,9.633,9.647,9.622,9.633,34059,0
2010-08-31,9.632,9.701,9.597,9.672,108348,0
2010-09-01,9.71,9.71,9.575,9.593,91668,0
2010-09-02,9.639,9.673,9.563,9.673,110720,0
2010-09-03,9.652,9.673,9.627,9.658,51264,0
2010-09-07,9.68,9.695,9.639,9.647,101201,0
2010-09-08,9.633,9.702,9.607,9.702,88933,0
2010-09-09,9.702,9.702,9.622,9.658,60647,0
2010-09-10,9.666,9.702,9.639,9.695,49607,0
2010-09-13,9.658,9.71,9.622,9.695,77187,0
2010-09-14,9.695,9.702,9.647,9.673,58084,0
2010-09-15,9.695,9.695,9.2911,9.3566,134945,0
2010-09-16,9.3895,9.4957,9.3766,9.4957,84549,0
2010-09-17,9.508,9.658,9.4758,9.658,66707,0
2010-09-20,9.688,9.716,9.658,9.716,39641,0
2010-09-21,9.71,9.725,9.68,9.725,68695,0
2010-09-22,9.716,9.765,9.695,9.765,61923,0
2010-09-23,9.772,9.843,9.752,9.843,66238,0
2010-09-24,9.837,9.874,9.716,9.752,58833,0
2010-09-27,9.791,9.805,9.71,9.765,42156,0
2010-09-28,9.824,9.824,9.68,9.798,86354,0
2010-09-29,9.837,9.851,9.798,9.817,50388,0
2010-09-30,9.829,9.889,9.815,9.889,38653,0
2010-10-01,9.91,9.956,9.889,9.956,86114,0
2010-10-04,9.956,9.956,9.91,9.956,69192,0
2010-10-05,9.969,9.969,9.811,9.831,60836,0
2010-10-06,9.91,9.91,9.741,9.786,71227,0
2010-10-07,9.811,9.837,9.78,9.837,29100,0
2010-10-08,9.86,9.902,9.805,9.837,36702,0
2010-10-11,9.86,9.86,9.817,9.86,41836,0
2010-10-12,9.867,9.867,9.786,9.843,17572,0
2010-10-13,9.824,9.824,9.716,9.716,20075,0
2010-10-14,9.673,9.747,9.652,9.658,56348,0
2010-10-15,9.68,9.716,9.588,9.6,59784,0
2010-10-18,9.563,9.614,9.535,9.556,31317,0
2010-10-19,9.593,9.593,9.508,9.551,32862,0
2010-10-20,9.556,9.556,9.4887,9.4887,45956,0
2010-10-21,9.535,9.556,9.4887,9.4957,36888,0
2010-10-22,9.515,9.542,9.4828,9.4957,38248,0
2010-10-25,9.503,9.593,9.503,9.515,21956,0
2010-10-26,9.556,9.556,9.4688,9.4887,57534,0
2010-10-27,9.508,9.515,9.4429,9.4887,58111,0
2010-10-28,9.515,9.515,9.4619,9.4957,35320,0
2010-10-29,9.4997,9.563,9.4848,9.505,34285,0
2010-11-01,9.508,9.556,9.508,9.556,40649,0
2010-11-02,9.563,9.563,9.531,9.551,19156,0
2010-11-03,9.515,9.57,9.503,9.551,71237,0
2010-11-04,9.556,9.556,9.4688,9.4957,70883,0
2010-11-05,9.508,9.508,9.4887,9.508,20969,0
2010-11-08,9.515,9.523,9.4241,9.4429,63494,0
2010-11-09,9.4359,9.4359,9.3312,9.3566,57274,0
2010-11-10,9.3242,9.3242,8.909,9.0465,346329,0
2010-11-11,8.909,8.965,8.6354,8.8363,193482,0
2010-11-12,8.7431,8.8624,8.6511,8.8624,84004,0
2010-11-15,8.9017,8.909,8.407,8.5521,224830,0
2010-11-16,8.464,8.6289,8.1348,8.5181,299166,0
2010-11-17,8.5656,8.7107,8.5061,8.7107,107367,0
2010-11-18,8.7107,8.7165,8.4268,8.5379,113798,0
2010-11-19,8.5521,8.7033,8.5521,8.6426,45506,0
2010-11-22,8.6693,8.7781,8.6511,8.7781,99510,0
2010-11-23,8.7781,8.8363,8.729,8.8363,85480,0
2010-11-24,8.8297,8.8409,8.7165,8.7955,72147,0
2010-11-26,8.8363,8.9471,8.8363,8.9355,33332,0
2010-11-29,8.9306,8.9416,8.8687,8.9416,28149,0
2010-11-30,8.9406,8.9471,8.8857,8.8931,75639,0
2010-12-01,8.9355,8.9355,8.7364,8.749,90001,0
2010-12-02,8.8223,8.8223,8.6426,8.6973,84985,0
2010-12-03,8.7644,8.8624,8.7033,8.7431,52557,0
2010-12-06,8.8011,8.8011,8.6426,8.7165,50363,0
2010-12-07,8.6893,8.6893,8.4771,8.4771,82871,0
2010-12-08,8.4771,8.5446,8.2803,8.4341,121187,0
2010-12-09,8.441,8.441,8.3265,8.407,71383,0
2010-12-10,8.3598,8.3598,8.2612,8.3475,100064,0
2010-12-13,8.2882,8.2882,8.1218,8.2276,88427,0
2010-12-14,8.1894,8.2882,8.1154,8.2564,141779,0
2010-12-15,8.2206,8.3475,8.2067,8.3333,125814,0
2010-12-16,8.3256,8.683,8.3184,8.683,157327,0
2010-12-17,8.6578,8.7431,8.6426,8.7107,54745,0
2010-12-20,8.729,8.7364,8.4268,8.5061,53357,0
2010-12-21,8.524,8.524,8.3598,8.4268,69701,0
2010-12-22,8.4197,8.5181,8.394,8.5181,113291,0
2010-12-23,8.4537,8.5521,8.4268,8.5061,57284,0
2010-12-27,8.5061,8.5061,8.3659,8.4197,90190,0
2010-12-28,8.387,8.407,8.3193,8.3193,60434,0
2010-12-29,8.3211,8.4444,8.2754,8.4172,64201,0
2010-12-30,8.3903,8.4314,8.3362,8.3562,47034,0
2010-12-31,8.4172,8.572,8.4097,8.572,56539,0
2011-01-03,8.524,8.572,8.4268,8.4537,60700,0
2011-01-04,8.4341,8.4847,8.4134,8.4537,37781,0
2011-01-05,8.4537,8.4695,8.3721,8.387,40328,0
2011-01-06,8.4268,8.4341,8.3045,8.3123,28063,0
2011-01-07,8.3402,8.3598,8.3193,8.3193,35316,0
2011-01-10,8.3598,8.3598,8.2349,8.2486,65171,0
2011-01-11,8.2276,8.2349,8.1956,8.2067,40346,0
2011-01-12,8.1542,8.1542,8.0495,8.0833,83373,0
2011-01-13,8.0229,8.0425,7.8584,7.9377,164422,0
2011-01-14,7.8919,7.8919,7.7459,7.8379,152626,0
2011-01-18,7.8185,8.0369,7.766,8.0369,90503,0
2011-01-19,7.9871,7.9998,7.8811,7.9486,79905,0
2011-01-20,7.9187,8.0971,7.9043,8.0425,70320,0
2011-01-21,8.0902,8.1894,8.0902,8.1154,51670,0
2011-01-24,8.0971,8.2276,8.0971,8.2276,41806,0
2011-01-25,8.2411,8.2882,8.215,8.2803,108141,0
2011-01-26,8.2746,8.3265,8.2486,8.3123,48642,0
2011-01-27,8.3123,8.3265,8.2685,8.3193,39328,0
2011-01-28,8.2882,8.3193,8.2746,8.3193,54907,0
2011-01-31,8.2899,8.3806,8.2899,8.3475,45369,0
2011-02-01,8.3333,8.387,8.3333,8.387,49610,0
2011-02-02,8.379,8.4341,8.379,8.4134,27010,0
2011-02-03,8.379,8.4464,8.3324,8.3395,76314,0
2011-02-04,8.3045,8.3045,8.2564,8.2942,34415,0
2011-02-07,8.3265,8.3475,8.2008,8.3193,27240,0
2011-02-08,8.3,8.379,8.2564,8.379,42813,0
2011-02-09,8.3659,8.394,8.3045,8.3598,50195,0
2011-02-10,8.3324,8.386,8.3184,8.386,11431,0
2011-02-11,8.3045,8.387,8.2564,8.2746,56996,0
2011-02-14,8.3123,8.3193,8.1814,8.2067,90985,0
2011-02-15,8.1747,8.2276,8.168,8.1814,58251,0
2011-02-16,8.1894,8.3123,8.1894,8.2564,36371,0
2011-02-18,8.3324,8.3588,8.2667,8.3109,33944,0
2011-02-22,8.2685,8.2942,8.1154,8.1218,83011,0
2011-02-23,8.1406,8.2564,8.1406,8.2067,29122,0
2011-02-24,8.2411,8.3123,8.2349,8.3123,42538,0
2011-02-25,8.3184,8.4002,8.2867,8.386,37074,0
2011-02-28,8.4045,8.4395,8.3834,8.4314,24373,0
2011-03-01,8.4605,8.5189,8.4205,8.4605,62097,0
2011-03-02,8.4856,8.4856,8.441,8.4788,32688,0
2011-03-03,8.4929,8.507,8.3659,8.4142,28856,0
2011-03-04,8.4134,8.4464,8.4002,8.441,49980,0
2011-03-07,8.4331,8.4598,8.4134,8.4464,33967,0
2011-03-08,8.4771,8.5061,8.4695,8.5061,18495,0
2011-03-09,8.492,8.5316,8.4695,8.492,16241,0
2011-03-10,8.4929,8.5001,8.4472,8.4705,23382,0
2011-03-11,8.4528,8.4992,8.4134,8.441,25862,0
2011-03-14,8.492,8.492,8.4002,8.4197,33635,0
2011-03-15,8.379,8.379,8.2603,8.3711,43244,0
2011-03-16,8.3931,8.4258,8.3109,8.3475,42524,0
2011-03-17,8.3695,8.3695,8.3211,8.3621,17908,0
2011-03-18,8.3659,8.3931,8.3659,8.379,16339,0
2011-03-21,8.4002,8.4528,8.4002,8.407,37005,0
2011-03-22,8.4197,8.4258,8.379,8.407,19870,0
2011-03-23,8.379,8.4847,8.379,8.4847,27758,0
2011-03-24,8.4695,8.524,8.4528,8.5061,44688,0
2011-03-25,8.507,8.5601,8.4929,8.5601,28282,0
2011-03-28,8.5855,8.6521,8.5181,8.6299,38805,0
2011-03-29,8.6192,8.6587,8.5855,8.5999,35603,0
2011-03-30,8.5927,8.6246,8.5126,8.5181,24871,0
2011-03-31,8.4939,8.5015,8.3666,8.3806,66388,0
2011-04-01,8.4002,8.4205,8.3475,8.3721,39009,0
2011-04-04,8.379,8.4598,8.379,8.4258,20846,0
2011-04-05,8.4088,8.4555,8.3546,8.3546,39576,0
2011-04-06,8.3721,8.407,8.3721,8.4002,14249,0
2011-04-07,8.4221,8.4555,8.3886,8.4555,30254,0
2011-04-08,8.4537,8.464,8.3721,8.4002,29942,0
2011-04-11,8.4205,8.4205,8.2867,8.3176,34656,0
2011-04-12,8.2942,8.3274,8.234,8.3274,19886,0
2011-04-13,8.3475,8.3546,8.254,8.2925,27386,0
2011-04-14,8.2603,8.3256,8.2248,8.3109,48711,0
2011-04-15,8.2867,8.4205,8.2603,8.4205,41518,0
2011-04-18,8.3176,8.407,8.2925,8.407,32345,0
2011-04-19,8.3588,8.4205,8.3256,8.3659,18972,0
2011-04-20,8.4142,8.4929,8.394,8.4929,36977,0
2011-04-21,8.4856,8.5333,8.4341,8.4788,40224,0
2011-04-25,8.4929,8.5333,8.4605,8.5189,32634,0
2011-04-26,8.5213,8.5504,8.4555,8.5504,38377,0
2011-04-27,8.5547,8.5883,8.4788,8.5883,28426,0
2011-04-28,8.6015,8.6015,8.5475,8.5738,18623,0
2011-04-29,8.5808,8.6711,8.5675,8.6587,36084,0
2011-05-02,8.672,8.7338,8.6604,8.7261,17149,0
2011-05-03,8.6864,8.7079,8.62,8.6604,41624,0
2011-05-04,8.6769,8.7299,8.6703,8.7299,32412,0
2011-05-05,8.721,8.8085,8.721,8.8085,25285,0
2011-05-06,8.8036,8.8725,8.7974,8.8445,25665,0
2011-05-09,8.8857,8.8857,8.8178,8.8671,17508,0
2011-05-10,8.8784,8.9471,8.8324,8.9471,48377,0
2011-05-11,8.9697,8.9979,8.9129,8.9129,36772,0
2011-05-12,8.9072,8.9213,8.8784,8.9007,30553,0
2011-05-13,8.8784,8.9213,8.8784,8.9213,22803,0
2011-05-16,8.9286,8.9471,8.8857,8.9406,19215,0
2011-05-17,8.9007,8.9471,8.8784,8.9139,35065,0
2011-05-18,8.9072,8.9335,8.8392,8.8725,34502,0
2011-05-19,8.8671,8.9519,8.8519,8.9406,66972,0
2011-05-20,8.9499,8.9641,8.9045,8.9462,23143,0
2011-05-23,8.9213,8.965,8.8671,8.9519,34385,0
2011-05-24,8.9519,8.965,8.8671,8.8784,29450,0
2011-05-25,8.9072,8.9406,8.8931,8.9139,47781,0
2011-05-26,8.9007,8.9139,8.8784,8.8931,33653,0
2011-05-27,8.9045,8.9045,8.898,8.898,5562,0
2011-05-31,8.9129,8.9129,8.8697,8.8774,16451,0
2011-06-01,8.9072,8.9139,8.8784,8.9139,47494,0
2011-06-02,8.8774,8.9045,8.8774,8.8774,34355,0
2011-06-03,8.883,8.9462,8.8716,8.9462,64074,0
2011-06-06,8.9187,9.0254,8.9187,9.0047,34455,0
2011-06-07,8.982,9.0169,8.982,9.0094,34639,0
2011-06-08,9.0094,9.0292,8.9885,8.9885,15062,0
2011-06-09,9.0169,9.0169,8.9668,8.9668,17045,0
2011-06-10,8.9641,9.0254,8.9326,8.9697,43386,0
2011-06-13,9.0047,9.0531,8.9576,8.9839,22864,0
2011-06-14,8.9641,9.038,8.9641,9.032,14740,0
2011-06-15,8.9839,9.0465,8.9839,9.0465,18608,0
2011-06-16,9.0456,9.082,8.9962,9.0523,24093,0
2011-06-17,9.032,9.0608,8.9839,9.0608,29051,0
2011-06-20,8.9914,9.1135,8.9914,9.1135,24746,0
2011-06-21,9.0829,9.1682,9.0829,9.1682,27996,0
2011-06-22,9.1682,9.1812,9.1682,9.1682,5888,0
2011-06-23,9.1682,9.2141,9.0684,9.1086,68070,0
2011-06-24,9.0876,9.126,9.0876,9.1115,3150,0
2011-06-27,9.0761,9.1202,9.0761,9.1011,21938,0
2011-06-28,9.0886,9.147,9.0886,9.1086,13122,0
2011-06-29,9.1328,9.1328,9.0047,9.0178,37073,0
2011-06-30,9.0113,9.0475,9.0113,9.0475,18763,0
2011-07-01,9.0027,9.0361,9.0027,9.0361,18353,0
2011-07-05,9.0647,9.1058,9.0342,9.0983,51412,0
2011-07-06,9.0608,9.1135,9.0608,9.1011,29683,0
2011-07-07,9.0866,9.2122,9.0866,9.186,46597,0
2011-07-08,9.1367,9.186,9.1367,9.186,14795,0
2011-07-11,9.2043,9.2043,9.1367,9.1452,21180,0
2011-07-12,9.1802,9.1802,9.126,9.1367,29817,0
2011-07-13,9.1367,9.1929,9.1367,9.1755,24524,0
2011-07-14,9.1328,9.1755,9.1115,9.1115,10390,0
2011-07-15,9.1115,9.1193,9.0656,9.081,38149,0
2011-07-18,9.0656,9.1067,8.9885,9.0292,24819,0
2011-07-19,8.9962,9.0954,8.9962,9.0523,43405,0
2011-07-20,9.0361,9.1193,9.0361,9.1193,24639,0
2011-07-21,9.1452,9.1755,9.0876,9.126,31416,0
2011-07-22,9.1578,9.2633,9.1184,9.1967,88295,0
2011-07-25,9.1578,9.2959,9.1452,9.2205,66951,0
2011-07-26,9.1948,9.216,9.1211,9.1278,39185,0
2011-07-27,9.0876,9.1193,8.9668,8.9736,32207,0
2011-07-28,8.9558,9.0456,8.8529,8.982,38333,0
2011-07-29,8.9045,8.9326,8.882,8.9045,26313,0
2011-08-01,8.9424,9.0437,8.9424,9.0437,14625,0
2011-08-02,9.0273,9.1443,9.0273,9.1184,25400,0
2011-08-03,9.0924,9.2507,9.0924,9.186,35844,0
2011-08-04,9.1948,9.2774,9.0886,9.0886,27113,0
2011-08-05,9.1058,9.1318,8.9471,9.0731,41228,0
2011-08-08,8.9286,8.9286,8.5514,8.5845,113690,0
2011-08-09,8.5213,8.6935,8.408,8.6604,80659,0
2011-08-10,8.6307,8.9286,8.5845,8.8998,66024,0
2011-08-11,8.8784,8.966,8.8661,8.9612,17650,0
2011-08-12,8.9406,9.08,8.9345,9.0731,18988,0
2011-08-15,9.0866,9.1745,9.0504,9.1745,30480,0
2011-08-16,9.1184,9.1578,9.0924,9.1115,34408,0
2011-08-17,9.1184,9.1745,9.1184,9.151,13199,0
2011-08-18,9.0647,9.1184,8.9942,9.0866,25324,0
2011-08-19,9.0342,9.1318,9.0018,9.0731,30378,0
2011-08-22,9.0647,9.1745,9.0647,9.1058,67945,0
2011-08-23,9.1058,9.151,9.0924,9.1443,21551,0
2011-08-24,9.1663,9.1929,9.1115,9.1367,28703,0
2011-08-25,9.126,9.1443,9.08,9.1443,40720,0
2011-08-26,9.1135,9.1764,9.1135,9.148,30489,0
2011-08-29,9.1929,9.1929,9.1184,9.186,21859,0
2011-08-30,9.1578,9.2283,9.1578,9.2283,41029,0
2011-08-31,9.2882,9.3589,9.2793,9.3106,56851,0
2011-09-01,9.3428,9.3428,9.2696,9.2813,34906,0
2011-09-02,9.2546,9.3438,9.2092,9.3438,28989,0
2011-09-06,9.2911,9.3184,9.2448,9.3184,34281,0
2011-09-07,9.3057,9.4359,9.3057,9.3943,41615,0
2011-09-08,9.4032,9.4848,9.4032,9.4778,57980,0
2011-09-09,9.4251,9.514,9.3963,9.514,43938,0
2011-09-12,9.4131,9.541,9.4131,9.535,50374,0
2011-09-13,9.535,9.636,9.535,9.636,28744,0
2011-09-14,9.609,9.643,9.589,9.624,24110,0
2011-09-15,9.595,9.609,9.535,9.609,51910,0
2011-09-16,9.581,9.663,9.581,9.65,31589,0
2011-09-19,9.617,9.693,9.617,9.693,21109,0
2011-09-20,9.782,9.782,9.663,9.724,25209,0
2011-09-21,9.663,9.76,9.617,9.76,60284,0
2011-09-22,9.709,9.782,9.663,9.716,42698,0
2011-09-23,9.678,9.783,9.678,9.753,56671,0
2011-09-26,9.782,9.787,9.709,9.753,35192,0
2011-09-27,9.735,9.76,9.636,9.656,53267,0
2011-09-28,9.65,9.766,9.65,9.742,21885,0
2011-09-29,9.732,9.766,9.732,9.766,11612,0
2011-09-30,9.738,9.801,9.72,9.72,16917,0
2011-10-03,9.775,9.828,9.742,9.742,22813,0
2011-10-04,9.76,9.76,9.4997,9.534,40364,0
2011-10-05,9.534,9.602,9.505,9.602,26052,0
2011-10-06,9.563,9.589,9.4997,9.52,13082,0
2011-10-07,9.4997,9.534,9.4429,9.4997,30640,0
2011-10-10,9.4848,9.588,9.4299,9.4299,70204,0
2011-10-11,9.4241,9.4507,9.3608,9.3608,47699,0
2011-10-12,9.3943,9.4111,9.1977,9.2448,120707,0
2011-10-13,9.2381,9.3865,9.1929,9.3865,54788,0
2011-10-14,9.3678,9.4569,9.3678,9.4569,15664,0
2011-10-17,9.4299,9.4917,9.3805,9.4299,17652,0
2011-10-18,9.4569,9.4639,9.4171,9.4171,13832,0
2011-10-19,9.4032,9.4241,9.3943,9.4032,7089,0
2011-10-20,9.3943,9.4917,9.3943,9.4917,18858,0
2011-10-21,9.4917,9.52,9.4698,9.52,27770,0
2011-10-24,9.4997,9.554,9.4848,9.4848,20282,0
2011-10-25,9.4649,9.4708,9.4369,9.4429,18505,0
2011-10-26,9.4429,9.52,9.4359,9.4917,31387,0
2011-10-27,9.513,9.554,9.4778,9.4917,22063,0
2011-10-28,9.429,9.4848,9.4231,9.4768,43239,0
2011-10-31,9.4151,9.559,9.4151,9.507,41647,0
2011-11-01,9.501,9.626,9.501,9.557,29524,0
2011-11-02,9.57,9.63,9.554,9.57,43037,0
2011-11-03,9.578,9.648,9.578,9.639,34540,0
2011-11-04,9.605,9.669,9.59,9.59,30572,0
2011-11-07,9.595,9.704,9.595,9.657,30970,0
2011-11-08,9.657,9.856,9.651,9.798,81711,0
2011-11-09,9.74,9.782,9.73,9.74,26912,0
2011-11-10,9.821,9.915,9.74,9.915,59192,0
2011-11-11,9.915,9.979,9.847,9.979,49501,0
2011-11-14,10.008,10.025,9.979,10.025,43447,0
2011-11-15,9.986,10.095,9.986,10.045,38357,0
2011-11-16,10.031,10.09,10.008,10.06,31747,0
2011-11-17,10.12,10.12,9.927,9.965,53318,0
2011-11-18,10.039,10.053,9.965,10.053,34586,0
2011-11-21,10.128,10.146,10.069,10.139,44681,0
2011-11-22,10.197,10.213,10.179,10.205,44117,0
2011-11-23,10.197,10.213,10.069,10.12,64198,0
2011-11-25,10.131,10.176,10.092,10.138,27411,0
2011-11-28,10.11,10.171,10.045,10.077,51291,0
2011-11-29,10.039,10.114,10.025,10.031,44222,0
2011-11-30,10.115,10.13,9.992,10.069,75034,0
2011-12-01,10.114,10.197,10.09,10.197,50720,0
2011-12-02,10.211,10.337,10.131,10.272,87831,0
2011-12-05,10.288,10.309,10.203,10.211,28621,0
2011-12-06,10.244,10.26,10.174,10.239,44187,0
2011-12-07,10.179,10.243,10.173,10.243,29938,0
2011-12-08,10.269,10.269,10.173,10.208,18646,0
2011-12-09,10.254,10.254,10.168,10.234,18267,0
2011-12-12,10.246,10.261,10.195,10.234,24484,0
2011-12-13,10.226,10.261,10.138,10.144,52397,0
2011-12-14,10.168,10.211,10.131,10.211,27220,0
2011-12-15,10.241,10.241,10.153,10.161,23067,0
2011-12-16,10.192,10.223,10.173,10.223,11324,0
2011-12-19,10.254,10.254,10.161,10.168,18058,0
2011-12-20,10.144,10.241,10.144,10.226,24542,0
2011-12-21,10.195,10.28,10.195,10.28,16334,0
2011-12-22,10.288,10.344,10.288,10.337,22951,0
2011-12-23,10.301,10.334,10.25,10.25,27207,0
2011-12-27,10.317,10.359,10.288,10.359,13129,0
2011-12-28,10.331,10.359,10.303,10.324,12838,0
2011-12-29,10.288,10.344,10.28,10.28,17327,0
2011-12-30,10.329,10.362,10.29,10.334,23931,0
2012-01-03,10.37,10.431,10.277,10.399,53661,0
2012-01-04,10.413,10.608,10.413,10.608,87294,0
2012-01-05,10.568,10.587,10.487,10.559,60575,0
2012-01-06,10.533,10.601,10.533,10.587,39686,0
2012-01-09,10.553,10.663,10.553,10.639,40848,0
2012-01-10,10.639,10.679,10.478,10.527,83451,0
2012-01-11,10.523,10.557,10.496,10.549,34210,0
2012-01-12,10.642,10.642,10.563,10.627,43627,0
2012-01-13,10.646,10.698,10.616,10.698,12423,0
2012-01-17,10.72,10.72,10.602,10.632,27829,0
2012-01-18,10.608,10.679,10.587,10.587,23516,0
2012-01-19,10.639,10.679,10.593,10.646,55691,0
2012-01-20,10.679,10.679,10.587,10.663,67694,0
2012-01-23,10.679,10.686,10.616,10.616,26628,0
2012-01-24,10.616,10.679,10.593,10.646,52293,0
2012-01-25,10.608,10.686,10.608,10.686,31681,0
2012-01-26,10.71,11.029,10.71,11.023,118351,0
2012-01-27,10.983,11.088,10.962,11.088,103047,0
2012-01-30,11.038,11.111,10.998,11.097,100410,0
2012-01-31,11.099,11.164,11.091,11.144,87950,0
2012-02-01,11.182,11.197,11.05,11.086,45750,0
2012-02-02,11.104,11.149,11.086,11.118,33028,0
2012-02-03,11.11,11.182,10.938,11.012,72271,0
2012-02-06,10.955,11.027,10.874,11.027,74193,0
2012-02-07,11.049,11.056,10.954,11.003,39026,0
2012-02-08,11.021,11.035,10.91,11.035,61633,0
2012-02-09,11.042,11.049,10.977,11.042,16266,0
2012-02-10,11.021,11.021,10.978,10.989,19120,0
2012-02-13,10.983,11.043,10.978,10.996,32317,0
2012-02-14,10.971,10.971,10.865,10.865,62584,0
2012-02-15,10.843,10.912,10.804,10.881,54315,0
2012-02-16,10.892,10.892,10.721,10.721,44618,0
2012-02-17,10.675,10.769,10.675,10.734,55275,0
2012-02-21,10.753,10.938,10.708,10.905,53040,0
2012-02-22,10.955,10.955,10.865,10.946,64147,0
2012-02-23,10.946,10.946,10.811,10.905,26296,0
2012-02-24,10.857,11.003,10.857,11.003,20017,0
2012-02-27,11.027,11.036,10.955,11.036,11608,0
2012-02-28,11.056,11.071,10.996,11.049,17933,0
2012-02-29,11.017,11.082,10.9,10.949,45059,0
2012-03-01,10.983,11.036,10.962,10.989,32638,0
2012-03-02,10.974,10.992,10.927,10.987,31376,0
2012-03-05,10.961,10.961,10.904,10.904,47672,0
2012-03-06,10.959,10.959,10.814,10.831,51905,0
2012-03-07,10.868,10.907,10.831,10.877,43290,0
2012-03-08,10.868,10.966,10.868,10.966,42252,0
2012-03-09,10.961,10.982,10.954,10.982,31108,0
2012-03-12,10.977,11.012,10.931,11.012,31066,0
2012-03-13,11.012,11.035,10.977,11.035,35168,0
2012-03-14,11.012,11.035,10.809,10.826,35697,0
2012-03-15,10.789,10.789,10.391,10.451,137552,0
2012-03-16,10.417,10.417,10.176,10.311,113512,0
2012-03-19,10.305,10.526,10.219,10.376,64997,0
2012-03-20,10.345,10.515,10.345,10.486,104840,0
2012-03-21,10.533,10.655,10.506,10.655,72651,0
2012-03-22,10.687,10.687,10.609,10.663,36700,0
2012-03-23,10.696,10.777,10.675,10.777,70164,0
2012-03-26,10.802,10.802,10.687,10.75,53975,0
2012-03-27,10.789,10.835,10.609,10.835,76460,0
2012-03-28,10.891,11.021,10.85,11.021,110355,0
2012-03-29,11.071,11.071,10.904,10.937,53725,0
2012-03-30,11.068,11.068,10.965,10.986,44544,0
2012-04-02,11.064,11.102,10.995,11.064,37096,0
2012-04-03,11.115,11.139,11.068,11.093,42891,0
2012-04-04,11.157,11.186,11.059,11.073,64429,0
2012-04-05,11.144,11.144,11.066,11.073,21761,0
2012-04-09,11.1,11.288,11.1,11.288,37337,0
2012-04-10,11.49,11.526,11.232,11.374,85751,0
2012-04-11,11.573,11.573,11.334,11.374,85760,0
2012-04-12,11.769,11.769,11.382,11.425,73480,0
2012-04-13,11.581,11.581,11.296,11.352,41597,0
2012-04-16,11.463,11.463,11.261,11.288,42975,0
2012-04-17,11.359,11.373,11.245,11.259,48928,0
2012-04-18,11.352,11.36,11.239,11.261,40305,0
2012-04-19,11.338,11.338,11.187,11.187,26845,0
2012-04-20,11.286,11.294,11.157,11.208,47581,0
2012-04-23,11.276,11.282,11.232,11.239,32848,0
2012-04-24,11.282,11.311,11.246,11.288,35354,0
2012-04-25,11.326,11.382,11.268,11.304,34714,0
2012-04-26,11.367,11.367,11.254,11.254,35136,0
2012-04-27,11.316,11.338,11.267,11.267,50513,0
2012-04-30,11.336,11.398,11.329,11.355,23368,0
2012-05-01,11.456,11.513,11.359,11.41,57003,0
2012-05-02,11.411,11.441,11.304,11.311,52697,0
2012-05-03,11.366,11.448,11.324,11.381,54381,0
2012-05-04,11.344,11.463,11.324,11.432,22953,0
2012-05-07,11.519,11.519,11.381,11.381,38031,0
2012-05-08,11.477,11.477,11.41,11.432,16393,0
2012-05-09,11.505,11.505,11.41,11.448,27379,0
2012-05-10,11.503,11.503,11.383,11.421,29215,0
2012-05-11,11.505,11.519,11.477,11.505,21091,0
2012-05-14,11.505,11.544,11.489,11.526,29686,0
2012-05-15,11.489,11.532,11.448,11.469,43259,0
2012-05-16,11.456,11.505,11.448,11.463,19607,0
2012-05-17,11.469,11.513,11.432,11.441,13855,0
2012-05-18,11.505,11.544,11.448,11.463,16501,0
2012-05-21,11.561,11.561,11.469,11.532,14833,0
2012-05-22,11.597,11.597,11.456,11.469,39792,0
2012-05-23,11.544,11.581,11.505,11.561,33105,0
2012-05-24,11.59,11.629,11.544,11.629,19270,0
2012-05-25,11.622,11.657,11.561,11.613,26652,0
2012-05-29,11.613,11.622,11.553,11.622,15258,0
2012-05-30,11.606,11.606,11.497,11.519,21322,0
2012-05-31,11.566,11.635,11.559,11.635,23429,0
2012-06-01,11.635,11.663,11.579,11.579,39711,0
2012-06-04,11.622,11.679,11.526,11.561,47596,0
2012-06-05,11.634,11.71,11.548,11.701,41381,0
2012-06-06,11.688,11.701,11.634,11.701,25733,0
2012-06-07,11.71,11.71,11.585,11.684,48452,0
2012-06-08,11.746,12.023,11.686,11.717,25122,0
2012-06-11,11.74,11.838,11.696,11.817,45107,0
2012-06-12,11.817,11.831,11.703,11.801,33384,0
2012-06-13,11.846,11.884,11.792,11.872,32171,0
2012-06-14,11.96,11.96,11.809,11.817,32748,0
2012-06-15,11.846,11.846,11.596,11.663,30970,0
2012-06-18,11.663,11.71,11.635,11.696,21054,0
2012-06-19,11.809,11.817,11.74,11.761,20343,0
2012-06-20,11.877,11.877,11.754,11.754,26814,0
2012-06-21,11.846,11.877,11.717,11.74,28244,0
2012-06-22,11.837,11.837,11.723,11.767,18523,0
2012-06-25,11.746,11.801,11.746,11.778,22159,0
2012-06-26,11.824,11.831,11.71,11.792,42526,0
2012-06-27,11.831,12.067,11.831,12.005,48708,0
2012-06-28,12.067,12.119,11.884,11.884,40131,0
2012-06-29,11.983,11.997,11.864,11.864,36192,0
2012-07-02,12.005,12.023,11.884,11.943,41267,0
2012-07-03,12.182,12.182,11.997,12.011,28693,0
2012-07-05,11.997,12.082,11.837,11.877,59582,0
2012-07-06,11.846,11.899,11.846,11.891,36712,0
2012-07-09,11.937,11.96,11.856,11.906,53295,0
2012-07-10,11.951,11.951,11.891,11.92,30617,0
2012-07-11,11.989,11.997,11.816,11.816,58676,0
2012-07-12,11.786,11.851,11.695,11.695,64279,0
2012-07-13,11.731,11.883,11.731,11.851,54850,0
2012-07-16,11.808,11.856,11.792,11.8,39655,0
2012-07-17,11.767,11.877,11.752,11.863,18610,0
2012-07-18,11.906,11.937,11.863,11.899,28895,0
2012-07-19,11.891,11.929,11.871,11.899,25766,0
2012-07-20,11.937,12.067,11.906,12.023,71875,0
2012-07-23,12.061,12.103,12.023,12.032,53528,0
2012-07-24,12.095,12.103,12.023,12.032,51321,0
2012-07-25,12.032,12.103,12.023,12.103,41318,0
2012-07-26,12.135,12.143,12.082,12.143,19151,0
2012-07-27,12.143,12.183,12.095,12.103,38289,0
2012-07-30,12.095,12.149,12.032,12.039,106883,0
2012-07-31,12.088,12.088,12.016,12.047,25002,0
2012-08-01,12.088,12.149,12.039,12.12,34636,0
2012-08-02,12.067,12.135,12.054,12.054,24023,0
2012-08-03,12.095,12.163,12.088,12.143,12737,0
2012-08-06,12.12,12.183,12.103,12.156,11703,0
2012-08-07,12.199,12.199,12.103,12.128,24206,0
2012-08-08,12.088,12.171,12.088,12.128,33229,0
2012-08-09,12.082,12.128,12.061,12.082,31412,0
2012-08-10,12.039,12.095,11.997,12.011,15891,0
2012-08-13,12.067,12.075,11.836,11.905,24764,0
2012-08-14,11.829,11.958,11.821,11.905,42071,0
2012-08-15,11.905,11.967,11.862,11.882,65780,0
2012-08-16,11.936,11.967,11.898,11.936,39215,0
2012-08-17,11.949,11.958,11.869,11.905,25800,0
2012-08-20,11.898,11.898,11.854,11.869,32025,0
2012-08-21,11.851,11.869,11.744,11.783,47089,0
2012-08-22,11.744,11.744,11.638,11.654,61515,0
2012-08-23,11.715,11.729,11.654,11.675,79764,0
2012-08-24,11.658,11.707,11.646,11.658,63063,0
2012-08-27,11.658,11.744,11.654,11.744,47876,0
2012-08-28,11.715,11.79,11.675,11.751,45228,0
2012-08-29,11.806,11.869,11.774,11.854,51079,0
2012-08-30,11.89,11.898,11.821,11.851,34412,0
2012-08-31,11.905,11.958,11.836,11.913,71346,0
2012-09-04,11.975,11.975,11.875,11.882,29167,0
2012-09-05,11.936,11.936,11.844,11.882,25814,0
2012-09-06,11.905,11.905,11.814,11.869,36947,0
2012-09-07,11.851,11.862,11.814,11.854,29296,0
2012-09-10,11.862,11.898,11.862,11.875,41015,0
2012-09-11,11.89,11.958,11.89,11.958,25010,0
2012-09-12,12.022,12.031,11.966,12.016,40989,0
2012-09-13,11.995,12.102,11.995,12.082,48606,0
2012-09-14,12.046,12.102,12.046,12.087,44578,0
2012-09-17,12.094,12.094,11.948,11.974,39273,0
2012-09-18,12.003,12.054,11.966,12.016,25246,0
2012-09-19,12.046,12.087,11.995,12.087,30538,0
2012-09-20,12.102,12.143,12.075,12.143,26287,0
2012-09-21,12.143,12.252,12.128,12.232,30051,0
2012-09-24,12.232,12.312,12.223,12.258,45807,0
2012-09-25,12.325,12.346,12.287,12.333,28350,0
2012-09-26,12.384,12.451,12.287,12.451,37847,0
2012-09-27,12.42,12.538,12.42,12.538,54470,0
2012-09-28,12.56,12.605,12.493,12.576,33744,0
2012-10-01,12.649,12.661,12.538,12.649,64730,0
2012-10-02,12.708,12.708,12.545,12.569,51345,0
2012-10-03,12.643,12.677,12.596,12.661,54759,0
2012-10-04,12.685,12.717,12.589,12.693,62507,0
2012-10-05,12.701,12.701,12.613,12.613,44219,0
2012-10-08,12.582,12.766,12.582,12.766,58172,0
2012-10-09,12.823,12.839,12.613,12.62,50145,0
2012-10-10,12.693,12.832,12.643,12.701,34579,0
2012-10-11,12.757,12.757,12.588,12.611,34398,0
2012-10-12,12.73,12.951,12.397,12.397,68026,0
2012-10-15,12.58,12.627,12.448,12.462,37833,0
2012-10-16,12.618,12.618,12.521,12.559,30733,0
2012-10-17,12.654,12.654,12.498,12.515,25432,0
2012-10-18,12.595,12.604,12.47,12.53,58161,0
2012-10-19,12.604,12.604,12.491,12.545,44765,0
2012-10-22,12.588,12.618,12.552,12.588,19584,0
2012-10-23,12.611,12.684,12.611,12.676,41073,0
2012-10-24,12.717,12.817,12.708,12.805,30439,0
2012-10-25,12.831,12.847,12.79,12.847,21488,0
2012-10-26,12.893,12.906,12.722,12.73,46238,0
2012-10-31,12.73,12.805,12.659,12.684,37706,0
2012-11-01,12.81,12.899,12.717,12.73,58318,0
2012-11-02,12.7,12.708,12.448,12.448,59890,0
2012-11-05,12.485,12.485,12.317,12.39,106236,0
2012-11-06,12.448,12.47,12.35,12.39,49970,0
2012-11-07,12.462,12.611,12.284,12.611,91250,0
2012-11-08,12.648,12.676,12.642,12.668,41671,0
2012-11-09,12.676,12.823,12.676,12.823,43954,0
2012-11-12,12.869,12.869,12.773,12.817,34962,0
2012-11-13,12.899,12.929,12.736,12.804,61209,0
2012-11-14,12.81,12.831,12.691,12.736,45621,0
2012-11-15,12.772,12.772,12.424,12.617,79454,0
2012-11-16,12.43,12.743,12.43,12.729,67871,0
2012-11-19,12.831,12.994,12.831,12.951,80708,0
2012-11-20,12.957,13.086,12.877,13.031,62313,0
2012-11-21,13.116,13.142,12.986,13.002,57313,0
2012-11-23,13.142,13.234,12.986,13.195,25621,0
2012-11-26,13.123,13.273,13.04,13.071,48974,0
2012-11-27,13.172,13.279,13.086,13.217,70829,0
2012-11-28,13.304,13.357,13.172,13.203,44368,0
2012-11-29,13.304,13.476,13.266,13.405,42790,0
2012-11-30,13.464,13.464,13.031,13.079,172876,0
2012-12-03,13.249,13.249,13.031,13.142,30965,0
2012-12-04,13.137,13.137,12.978,12.994,45595,0
2012-12-05,13.086,13.086,12.994,13.053,47152,0
2012-12-06,13.071,13.071,12.994,13.071,30099,0
2012-12-07,13.116,13.116,12.921,12.929,32806,0
2012-12-10,12.994,13.053,12.877,12.877,57418,0
2012-12-11,13.062,13.165,12.986,13.165,79720,0
2012-12-12,13.195,13.195,12.966,13.017,99734,0
2012-12-13,13.116,13.116,12.721,12.736,92421,0
2012-12-14,12.81,12.81,12.446,12.549,65073,0
2012-12-17,12.46,12.513,12.201,12.297,94066,0
2012-12-18,12.246,12.355,12.045,12.28,157818,0
2012-12-19,12.328,12.491,12.246,12.411,93839,0
2012-12-20,12.496,12.573,12.416,12.557,53392,0
2012-12-21,12.518,12.743,12.446,12.699,56161,0
2012-12-24,12.625,12.736,12.58,12.658,23666,0
2012-12-26,12.699,12.729,12.446,12.483,54994,0
2012-12-27,12.557,12.557,12.328,12.386,54225,0
2012-12-28,12.513,12.634,12.363,12.625,59049,0
2012-12-31,12.32,12.573,12.32,12.528,105730,0
2013-01-02,12.817,13.053,12.536,13.053,59563,0
2013-01-03,13.086,13.286,12.994,13.017,55939,0
2013-01-04,13.109,13.116,13.047,13.071,26018,0
2013-01-07,13.071,13.071,12.957,12.994,24390,0
2013-01-08,13.102,13.142,13.023,13.086,45239,0
2013-01-09,13.203,13.203,13.053,13.149,29850,0
2013-01-10,13.217,13.217,13.017,13.047,25851,0
2013-01-11,13.116,13.225,13.039,13.078,39207,0
2013-01-14,13.179,13.267,13.016,13.016,29732,0
2013-01-15,13.116,13.149,12.86,12.937,30544,0
2013-01-16,12.937,12.956,12.816,12.956,40276,0
2013-01-17,13.029,13.029,12.86,12.973,24115,0
2013-01-18,13.047,13.062,12.951,13.023,21856,0
2013-01-22,13.108,13.188,12.956,12.956,42377,0
2013-01-23,13.07,13.141,13.023,13.108,49198,0
2013-01-24,13.155,13.195,13.137,13.171,30673,0
2013-01-25,13.202,13.234,13.128,13.164,32411,0
2013-01-28,13.164,13.202,12.845,12.86,65727,0
2013-01-29,12.898,12.928,12.687,12.726,51136,0
2013-01-30,12.671,12.769,12.656,12.753,45261,0
2013-01-31,12.779,12.851,12.746,12.836,35502,0
2013-02-01,12.883,12.898,12.81,12.828,45952,0
2013-02-04,12.867,12.883,12.795,12.795,13691,0
2013-02-05,12.883,12.973,12.875,12.883,29667,0
2013-02-06,12.937,12.951,12.912,12.944,15076,0
2013-02-07,12.978,12.978,12.836,12.836,31792,0
2013-02-08,12.912,12.928,12.81,12.816,17470,0
2013-02-11,12.883,12.928,12.795,12.801,21052,0
2013-02-12,12.867,12.867,12.816,12.851,23280,0
2013-02-13,12.844,12.866,12.745,12.8,33741,0
2013-02-14,12.827,12.827,12.638,12.638,31226,0
2013-02-15,12.605,12.669,12.515,12.581,51720,0
2013-02-19,12.552,12.629,12.545,12.629,32181,0
2013-02-20,12.678,12.678,12.605,12.661,12142,0
2013-02-21,12.711,12.732,12.669,12.719,26947,0
2013-02-22,12.695,12.695,12.613,12.613,55845,0
2013-02-25,12.644,12.669,12.538,12.538,29802,0
2013-02-26,12.507,12.605,12.485,12.497,33178,0
2013-02-27,12.491,12.575,12.478,12.521,43094,0
2013-02-28,12.485,12.568,12.448,12.461,42387,0
2013-03-01,12.47,12.559,12.441,12.485,44011,0
2013-03-04,12.545,12.686,12.441,12.655,92727,0
2013-03-05,12.686,12.686,12.559,12.559,38121,0
2013-03-06,12.589,12.644,12.575,12.575,15503,0
2013-03-07,12.644,12.644,12.538,12.589,19774,0
2013-03-08,12.629,12.629,12.342,12.388,53809,0
2013-03-11,12.568,12.575,12.149,12.176,79071,0
2013-03-12,12.2,12.232,12.064,12.064,73165,0
2013-03-13,12.272,12.272,12.05,12.056,34394,0
2013-03-14,12.091,12.091,11.629,11.683,156388,0
2013-03-15,11.739,11.739,11.47,11.541,136465,0
2013-03-18,11.431,11.818,11.431,11.7,150065,0
2013-03-19,11.753,11.826,11.675,11.811,59481,0
2013-03-20,11.86,12.026,11.854,11.984,90445,0
2013-03-21,12.056,12.079,11.927,11.967,54206,0
2013-03-22,11.937,12.034,11.937,12.026,80427,0
2013-03-25,12.05,12.05,11.913,12.018,78879,0
2013-03-26,12.056,12.056,11.95,12.05,53981,0
2013-03-27,12.079,12.253,12.079,12.246,108785,0
2013-03-28,12.321,12.458,12.267,12.373,89530,0
2013-04-01,12.424,12.546,12.404,12.539,73622,0
2013-04-02,12.576,12.645,12.462,12.645,68688,0
2013-04-03,12.714,12.714,12.546,12.656,28786,0
2013-04-04,12.656,12.764,12.458,12.516,48201,0
2013-04-05,12.863,12.952,12.664,12.877,130936,0
2013-04-08,13.089,13.089,12.652,12.823,28329,0
2013-04-09,12.968,12.968,12.59,12.781,50638,0
2013-04-10,12.877,12.946,12.64,12.714,47033,0
2013-04-11,12.754,12.87,12.713,12.803,31667,0
2013-04-12,12.838,12.932,12.614,12.72,64814,0
2013-04-15,12.656,12.735,12.538,12.605,31652,0
2013-04-16,12.651,12.651,12.461,12.53,24316,0
2013-04-17,12.582,12.63,12.53,12.568,24207,0
2013-04-18,12.521,12.645,12.477,12.477,26061,0
2013-04-19,12.477,12.552,12.461,12.506,25412,0
2013-04-22,12.53,12.621,12.485,12.552,39114,0
2013-04-23,12.645,12.771,12.639,12.754,24978,0
2013-04-24,12.81,12.81,12.639,12.639,29737,0
2013-04-25,12.742,12.742,12.651,12.726,25693,0
2013-04-26,12.697,12.713,12.651,12.679,19734,0
2013-04-29,12.671,12.742,12.621,12.63,13153,0
2013-04-30,12.679,12.735,12.614,12.671,20808,0
2013-05-01,12.747,12.79,12.662,12.735,37920,0
2013-05-02,12.763,12.79,12.713,12.735,14121,0
2013-05-03,12.771,12.81,12.735,12.763,16792,0
2013-05-06,12.763,12.771,12.704,12.754,43691,0
2013-05-07,12.713,12.763,12.697,12.735,22342,0
2013-05-08,12.771,12.771,12.651,12.697,18162,0
2013-05-09,12.645,12.656,12.568,12.589,18664,0
2013-05-10,12.552,12.589,12.461,12.485,38507,0
2013-05-13,12.52,12.53,12.352,12.352,21142,0
2013-05-14,12.368,12.368,12.27,12.301,64777,0
2013-05-15,12.352,12.352,12.218,12.232,22391,0
2013-05-16,12.301,12.311,12.241,12.311,41898,0
2013-05-17,12.36,12.36,12.248,12.263,11547,0
2013-05-20,12.248,12.339,12.248,12.285,11037,0
2013-05-21,12.285,12.301,12.241,12.275,31877,0
2013-05-22,12.311,12.325,12.241,12.248,16564,0
2013-05-23,12.285,12.311,12.218,12.218,21191,0
2013-05-24,12.193,12.193,12.08,12.171,25586,0
2013-05-28,12.135,12.164,12.012,12.043,19874,0
2013-05-29,12.043,12.043,11.786,11.84,53987,0
2013-05-30,11.786,11.84,11.706,11.809,43978,0
2013-05-31,11.746,11.797,11.43,11.484,79013,0
2013-06-03,11.545,11.562,11.091,11.215,175017,0
2013-06-04,11.078,11.342,11.078,11.329,83217,0
2013-06-05,11.26,11.495,11.26,11.451,81914,0
2013-06-06,11.426,11.553,11.387,11.526,113210,0
2013-06-07,11.532,11.594,11.467,11.545,52772,0
2013-06-10,11.538,11.538,11.411,11.451,64020,0
2013-06-11,11.372,11.482,11.215,11.403,158182,0
2013-06-12,11.152,11.442,11.082,11.158,135401,0
2013-06-13,11.173,11.312,11.082,11.274,60715,0
2013-06-14,11.188,11.379,11.188,11.348,70889,0
2013-06-17,11.304,11.41,11.274,11.41,80642,0
2013-06-18,11.348,11.348,11.243,11.328,83843,0
2013-06-19,11.227,11.418,11.227,11.365,45902,0
2013-06-20,11.304,11.304,11.082,11.128,82060,0
2013-06-21,11.158,11.227,11.076,11.11,78169,0
2013-06-24,11.046,11.046,10.577,10.982,126956,0
2013-06-25,10.989,10.996,10.722,10.941,112115,0
2013-06-26,10.941,11.348,10.941,11.312,89974,0
2013-06-27,11.348,11.46,11.235,11.341,49110,0
2013-06-28,11.402,11.402,11.095,11.095,93488,0
2013-07-01,11.212,11.212,10.959,11.052,96640,0
2013-07-02,11.004,11.088,10.926,10.959,58790,0
2013-07-03,10.831,10.856,10.623,10.839,250549,0
2013-07-05,10.791,10.791,10.553,10.749,108028,0
2013-07-08,10.663,10.864,10.663,10.709,107293,0
2013-07-09,10.663,10.758,10.655,10.716,68491,0
2013-07-10,10.606,10.703,10.606,10.639,48495,0
2013-07-11,10.709,10.848,10.709,10.775,40091,0
2013-07-12,10.767,10.791,10.735,10.743,23148,0
2013-07-15,10.775,10.775,10.681,10.729,32301,0
2013-07-16,10.622,10.729,10.622,10.695,80113,0
2013-07-17,10.638,10.735,10.622,10.663,73100,0
2013-07-18,10.672,10.749,10.638,10.743,79895,0
2013-07-19,10.688,10.722,10.638,10.672,51297,0
2013-07-22,10.612,10.612,10.488,10.582,91240,0
2013-07-23,10.582,10.695,10.51,10.663,47404,0
2013-07-24,10.663,10.749,10.545,10.654,87883,0
2013-07-25,10.545,10.545,10.407,10.422,87546,0
2013-07-26,10.324,10.612,10.315,10.606,89253,0
2013-07-29,10.517,10.629,10.51,10.552,39269,0
2013-07-30,10.51,10.538,10.488,10.495,45627,0
2013-07-31,10.436,10.46,10.359,10.415,85048,0
2013-08-01,10.359,10.422,10.262,10.353,67612,0
2013-08-02,10.315,10.415,10.284,10.4,41082,0
2013-08-05,10.315,10.315,10.216,10.24,44232,0
2013-08-06,10.169,10.169,10.109,10.136,69168,0
2013-08-07,10.073,10.152,10.025,10.152,40192,0
2013-08-08,10.093,10.216,10.088,10.152,82824,0
2013-08-09,10.114,10.152,10.04,10.142,73363,0
2013-08-12,10.129,10.255,10.102,10.177,52192,0
2013-08-13,10.135,10.135,10.071,10.092,33461,0
2013-08-14,10.054,10.086,10.004,10.079,141487,0
2013-08-15,9.972,10.029,9.795,9.887,79648,0
2013-08-16,9.795,9.841,9.765,9.804,122525,0
2013-08-19,9.732,9.841,9.672,9.841,108644,0
2013-08-20,9.834,10.004,9.75,9.997,158746,0
2013-08-21,9.93,10.086,9.901,10.079,63363,0
2013-08-22,10.108,10.262,10.071,10.254,39563,0
2013-08-23,10.151,10.207,10.079,10.1,188051,0
2013-08-26,10.045,10.114,9.997,10.054,91300,0
2013-08-27,9.997,10.108,9.98,10.054,63772,0
2013-08-28,9.98,10.079,9.98,10.029,38954,0
2013-08-29,9.949,10.038,9.93,10.038,41557,0
2013-08-30,9.988,10.071,9.972,10.054,45217,0
2013-09-03,10.004,10.054,9.956,10.045,28878,0
2013-09-04,9.964,10.038,9.964,10.022,62827,0
2013-09-05,9.949,10.038,9.943,9.956,72913,0
2013-09-06,9.92,9.964,9.92,9.93,34034,0
2013-09-09,9.936,10.061,9.915,9.988,106219,0
2013-09-10,9.92,9.972,9.867,9.9,64925,0
2013-09-11,9.825,9.893,9.818,9.893,42347,0
2013-09-12,9.892,9.964,9.817,9.92,62402,0
2013-09-13,9.876,9.956,9.876,9.92,42700,0
2013-09-16,9.93,10.079,9.93,10.062,60656,0
2013-09-17,9.988,10.225,9.988,10.183,74021,0
2013-09-18,10.136,10.566,10.114,10.515,97327,0
2013-09-19,10.455,10.603,10.431,10.58,59006,0
2013-09-20,10.587,10.619,10.465,10.611,31867,0
2013-09-23,10.603,10.749,10.603,10.679,67078,0
2013-09-24,10.603,10.767,10.558,10.742,70577,0
2013-09-25,10.694,10.735,10.662,10.679,39280,0
2013-09-26,10.627,10.643,10.594,10.627,15009,0
2013-09-27,10.573,10.857,10.573,10.848,74992,0
2013-09-30,10.775,10.823,10.688,10.742,38655,0
2013-10-01,10.714,10.721,10.603,10.701,19022,0
2013-10-02,10.643,10.662,10.566,10.627,28312,0
2013-10-03,10.662,10.662,10.527,10.535,24831,0
2013-10-04,10.573,10.688,10.505,10.549,37580,0
2013-10-07,10.542,10.566,10.347,10.371,41839,0
2013-10-08,10.326,10.371,10.318,10.339,25386,0
2013-10-09,10.309,10.44,10.241,10.362,85213,0
2013-10-10,10.356,10.515,10.356,10.41,63350,0
2013-10-11,10.386,10.498,10.37,10.474,24754,0
2013-10-14,10.379,10.515,10.354,10.474,77563,0
2013-10-15,10.423,10.505,10.423,10.483,23058,0
2013-10-16,10.416,10.492,10.386,10.455,20633,0
2013-10-17,10.423,10.644,10.423,10.644,28614,0
2013-10-18,10.62,10.807,10.62,10.759,45886,0
2013-10-21,10.816,10.816,10.715,10.807,23231,0
2013-10-22,10.841,10.851,10.768,10.776,30472,0
2013-10-23,10.841,10.939,10.816,10.909,44865,0
2013-10-24,10.883,10.883,10.722,10.722,101066,0
2013-10-25,10.722,10.759,10.671,10.688,80712,0
2013-10-28,10.653,10.75,10.653,10.743,33620,0
2013-10-29,10.722,10.759,10.709,10.722,42202,0
2013-10-30,10.715,10.759,10.636,10.715,27943,0
2013-10-31,10.688,10.73,10.644,10.715,51490,0
2013-11-01,10.688,10.695,10.558,10.611,69000,0
2013-11-04,10.58,10.688,10.505,10.68,71819,0
2013-11-05,10.58,10.628,10.566,10.611,49399,0
2013-11-06,10.566,10.574,10.505,10.549,39724,0
2013-11-07,10.492,10.628,10.483,10.628,42979,0
2013-11-08,10.566,10.566,10.409,10.464,71624,0
2013-11-11,10.416,10.549,10.416,10.492,70525,0
2013-11-12,10.431,10.521,10.431,10.455,57397,0
2013-11-13,10.378,10.423,10.267,10.299,76355,0
2013-11-14,10.282,10.345,10.282,10.324,44119,0
2013-11-15,10.282,10.337,10.267,10.331,35741,0
2013-11-18,10.282,10.337,10.282,10.324,25323,0
2013-11-19,10.282,10.359,10.282,10.331,54027,0
2013-11-20,10.306,10.368,10.29,10.337,53293,0
2013-11-21,10.331,10.368,10.267,10.331,54271,0
2013-11-22,10.378,10.385,10.299,10.353,80729,0
2013-11-25,10.299,10.408,10.299,10.408,140757,0
2013-11-26,10.345,10.408,10.299,10.337,85429,0
2013-11-27,10.337,10.353,10.299,10.299,47487,0
2013-11-29,10.299,10.353,10.282,10.282,15414,0
2013-12-02,10.282,10.378,10.267,10.331,84390,0
2013-12-03,10.324,10.385,10.282,10.314,102607,0
2013-12-04,10.337,10.385,10.29,10.359,92176,0
2013-12-05,10.314,10.368,10.299,10.306,40552,0
2013-12-06,10.368,10.549,10.314,10.549,106652,0
2013-12-09,10.644,10.644,10.438,10.498,81903,0
2013-12-10,10.429,10.464,10.368,10.446,79350,0
2013-12-11,10.4,10.481,10.367,10.473,46029,0
2013-12-12,10.4,10.504,10.352,10.498,109174,0
2013-12-13,10.549,10.689,10.428,10.637,109079,0
2013-12-16,10.527,10.709,10.49,10.663,88417,0
2013-12-17,10.731,10.862,10.654,10.845,183223,0
2013-12-18,10.796,10.944,10.796,10.906,108626,0
2013-12-19,10.862,11.272,10.862,10.991,108710,0
2013-12-20,10.885,11.183,10.885,11.183,130282,0
2013-12-23,11.129,11.279,11.129,11.247,127734,0
2013-12-24,11.286,11.341,11.247,11.336,36867,0
2013-12-26,11.265,11.336,11.232,11.328,69956,0
2013-12-27,11.256,11.294,11.152,11.183,181213,0
2013-12-30,11.129,11.207,10.962,11.019,144377,0
2013-12-31,11.01,11.059,10.87,10.87,122828,0
2014-01-02,10.862,10.878,10.731,10.778,111092,0
2014-01-03,10.745,10.809,10.58,10.796,178991,0
2014-01-06,10.761,10.953,10.761,10.828,150022,0
2014-01-07,10.87,10.928,10.802,10.928,67794,0
2014-01-08,10.878,10.944,10.845,10.944,44928,0
2014-01-09,10.913,11.036,10.913,11.009,84257,0
2014-01-10,11.044,11.152,11.044,11.152,34983,0
2014-01-13,11.206,11.216,11.118,11.136,54574,0
2014-01-14,11.11,11.175,11.065,11.087,56760,0
2014-01-15,11.058,11.094,11.025,11.034,48169,0
2014-01-16,10.969,11.065,10.969,11.042,37176,0
2014-01-17,11.05,11.118,11.017,11.087,56585,0
2014-01-21,11.101,11.216,11.094,11.152,44504,0
2014-01-22,11.11,11.182,11.11,11.159,21328,0
2014-01-23,11.152,11.265,11.152,11.225,24563,0
2014-01-24,11.199,11.231,11.166,11.191,22730,0
2014-01-27,11.247,11.265,11.159,11.159,23698,0
2014-01-28,11.152,11.216,11.152,11.199,18704,0
2014-01-29,11.216,11.231,11.191,11.231,48531,0
2014-01-30,11.206,11.278,11.159,11.272,33655,0
2014-01-31,11.225,11.303,11.225,11.286,24252,0
2014-02-03,11.294,11.336,11.278,11.311,31497,0
2014-02-04,11.278,11.366,11.239,11.239,22677,0
2014-02-05,11.216,11.349,11.206,11.349,49767,0
2014-02-06,11.373,11.406,11.328,11.389,16473,0
2014-02-07,11.373,11.439,11.319,11.414,23042,0
2014-02-10,11.414,11.494,11.414,11.486,23181,0
2014-02-11,11.43,11.48,11.397,11.439,25223,0
2014-02-12,11.395,11.456,11.372,11.413,49622,0
2014-02-13,11.388,11.421,11.372,11.388,11996,0
2014-02-14,11.381,11.413,11.372,11.381,9708,0
2014-02-18,11.381,11.404,11.372,11.372,23501,0
2014-02-19,11.372,11.413,11.348,11.365,21860,0
2014-02-20,11.335,11.356,11.317,11.348,30709,0
2014-02-21,11.326,11.365,11.285,11.292,43511,0
2014-02-24,11.262,11.301,11.253,11.269,70903,0
2014-02-25,11.262,11.285,11.229,11.253,28591,0
2014-02-26,11.245,11.277,11.245,11.262,38600,0
2014-02-27,11.262,11.277,11.229,11.253,75368,0
2014-02-28,11.236,11.262,11.223,11.245,41887,0
2014-03-03,11.237,11.31,11.237,11.285,50505,0
2014-03-04,11.269,11.31,11.269,11.277,45346,0
2014-03-05,11.31,11.326,11.278,11.326,66052,0
2014-03-06,11.293,11.301,11.245,11.253,81215,0
2014-03-07,11.237,11.237,11.115,11.157,40176,0
2014-03-10,11.107,11.214,11.107,11.157,56825,0
2014-03-11,11.157,11.223,11.157,11.18,36048,0
2014-03-12,11.179,11.326,11.179,11.326,41135,0
2014-03-13,11.277,11.348,11.277,11.317,78883,0
2014-03-14,11.301,11.372,11.301,11.317,87160,0
2014-03-17,11.317,11.372,11.31,11.326,39023,0
2014-03-18,11.301,11.348,11.262,11.285,58211,0
2014-03-19,11.253,11.285,11.179,11.187,26238,0
2014-03-20,11.123,11.156,11.098,11.132,68115,0
2014-03-21,11.098,11.187,11.098,11.171,50214,0
2014-03-24,11.114,11.253,11.114,11.253,54322,0
2014-03-25,11.213,11.292,11.204,11.253,42855,0
2014-03-26,11.245,11.348,11.245,11.31,37369,0
2014-03-27,11.292,11.421,11.292,11.326,81571,0
2014-03-28,11.335,11.421,11.335,11.372,70860,0
2014-03-31,11.356,11.396,11.356,11.396,62398,0
2014-04-01,11.365,11.372,11.269,11.31,96816,0
2014-04-02,11.277,11.301,11.204,11.262,70793,0
2014-04-03,11.277,11.365,11.269,11.365,76900,0
2014-04-04,11.607,11.607,11.43,11.447,68965,0
2014-04-07,11.486,11.486,11.414,11.447,48500,0
2014-04-08,11.519,11.519,11.396,11.464,46989,0
2014-04-09,11.486,11.486,11.447,11.486,22256,0
2014-04-10,11.534,11.548,11.48,11.494,40901,0
2014-04-11,11.59,11.59,11.494,11.547,35433,0
2014-04-14,11.565,11.58,11.494,11.539,76203,0
2014-04-15,11.565,11.598,11.518,11.565,94480,0
2014-04-16,11.616,11.625,11.547,11.616,25418,0
2014-04-17,11.657,11.657,11.565,11.607,28161,0
2014-04-21,11.625,11.665,11.607,11.665,32559,0
2014-04-22,11.674,11.674,11.625,11.651,12686,0
2014-04-23,11.688,11.743,11.682,11.726,45062,0
2014-04-24,11.743,11.767,11.726,11.767,50313,0
2014-04-25,11.812,11.836,11.767,11.828,56315,0
2014-04-28,11.845,11.881,11.786,11.786,82711,0
2014-04-29,11.786,11.82,11.767,11.786,30199,0
2014-04-30,11.828,11.857,11.803,11.857,13945,0
2014-05-01,11.898,11.964,11.845,11.905,53336,0
2014-05-02,11.881,11.913,11.851,11.874,39897,0
2014-05-05,11.881,11.905,11.857,11.881,28226,0
2014-05-06,11.866,11.955,11.851,11.905,83872,0
2014-05-07,11.898,11.964,11.888,11.905,38544,0
2014-05-08,11.921,11.964,11.921,11.964,28937,0
2014-05-09,11.964,11.989,11.913,11.921,24611,0
2014-05-12,11.93,12.012,11.921,11.989,23280,0
2014-05-13,11.963,12.005,11.963,11.988,15859,0
2014-05-14,11.981,12.098,11.981,12.098,73782,0
2014-05-15,12.09,12.159,12.053,12.159,33890,0
2014-05-16,12.15,12.206,12.134,12.206,14181,0
2014-05-19,12.225,12.271,12.181,12.225,41341,0
2014-05-20,12.277,12.277,12.24,12.256,33980,0
2014-05-21,12.24,12.24,12.159,12.198,20361,0
2014-05-22,12.167,12.215,12.143,12.198,35946,0
2014-05-23,12.215,12.248,12.206,12.248,26616,0
2014-05-27,12.264,12.271,12.206,12.256,22218,0
2014-05-28,12.248,12.264,12.198,12.264,25762,0
2014-05-29,12.277,12.277,12.198,12.206,25904,0
2014-05-30,12.264,12.264,12.143,12.198,15526,0
2014-06-02,12.206,12.225,12.15,12.159,18508,0
2014-06-03,12.167,12.181,12.068,12.117,24988,0
2014-06-04,12.076,12.09,11.972,11.988,48837,0
2014-06-05,12.012,12.027,11.972,11.981,17056,0
2014-06-06,11.996,12.06,11.988,12.044,28770,0
2014-06-09,12.06,12.085,12.019,12.019,22707,0
2014-06-10,12.06,12.06,12.005,12.027,12402,0
2014-06-11,12.068,12.108,12.012,12.108,24826,0
2014-06-12,12.149,12.149,12.067,12.075,24927,0
2014-06-13,12.125,12.125,12.025,12.043,34611,0
2014-06-16,12.107,12.107,12.043,12.052,6105,0
2014-06-17,12.089,12.089,11.97,11.97,31549,0
2014-06-18,11.952,11.97,11.918,11.937,28041,0
2014-06-19,12.003,12.003,11.911,11.937,12795,0
2014-06-20,11.994,11.994,11.911,11.952,21573,0
2014-06-23,12.003,12.003,11.97,11.97,15631,0
2014-06-24,11.979,12.003,11.943,11.952,24310,0
2014-06-25,12.017,12.017,11.994,12.003,18502,0
2014-06-26,12.003,12.043,11.97,12.043,47687,0
2014-06-27,11.986,12.149,11.979,12.107,52400,0
2014-06-30,12.067,12.125,12.025,12.025,38165,0
2014-07-01,12.017,12.059,11.952,11.952,40836,0
2014-07-02,11.986,11.986,11.824,11.854,71826,0
2014-07-03,11.816,11.816,11.739,11.739,22991,0
2014-07-07,11.745,11.816,11.676,11.807,39760,0
2014-07-08,11.832,11.848,11.79,11.832,12571,0
2014-07-09,11.862,11.862,11.763,11.79,41528,0
2014-07-10,11.832,11.848,11.754,11.754,37675,0
2014-07-11,11.771,11.815,11.762,11.815,39864,0
2014-07-14,11.789,11.815,11.738,11.771,60521,0
2014-07-15,11.738,11.84,11.738,11.806,50477,0
2014-07-16,11.831,11.84,11.781,11.84,6868,0
2014-07-17,11.831,11.894,11.797,11.831,26085,0
2014-07-18,11.823,11.902,11.823,11.885,16126,0
2014-07-21,11.854,12.018,11.854,12.018,46117,0
2014-07-22,12.026,12.068,11.979,12.068,69558,0
2014-07-23,12.026,12.108,12.026,12.098,35897,0
2014-07-24,12.06,12.085,12.044,12.076,7469,0
2014-07-25,12.076,12.144,12.076,12.144,18912,0
2014-07-28,12.108,12.16,12.085,12.16,21714,0
2014-07-29,12.151,12.191,12.108,12.16,20823,0
2014-07-30,12.135,12.16,12.06,12.06,17671,0
2014-07-31,12.044,12.044,11.979,11.995,36741,0
2014-08-01,11.987,12.036,11.979,12.026,21754,0
2014-08-04,12.026,12.026,11.918,11.97,23100,0
2014-08-05,11.894,11.943,11.894,11.894,3203,0
2014-08-06,11.943,12.036,11.911,12.004,14384,0
2014-08-07,12.018,12.108,11.979,12.076,25714,0
2014-08-08,12.108,12.151,12.06,12.151,25967,0
2014-08-11,12.117,12.181,12.117,12.181,9167,0
2014-08-12,12.181,12.503,12.181,12.494,129698,0
2014-08-13,12.447,12.447,12.307,12.405,49506,0
2014-08-14,12.405,12.405,12.323,12.338,28378,0
2014-08-15,12.379,12.413,12.331,12.413,19204,0
2014-08-18,12.371,12.371,12.149,12.205,138075,0
2014-08-19,12.18,12.224,12.172,12.214,38258,0
2014-08-20,12.239,12.239,12.165,12.197,51782,0
2014-08-21,12.224,12.224,12.149,12.188,61059,0
2014-08-22,12.205,12.205,12.087,12.123,29852,0
2014-08-25,12.18,12.18,12.049,12.065,49118,0
2014-08-26,12.081,12.123,12.056,12.095,81432,0
2014-08-27,12.105,12.141,12.065,12.081,106529,0
2014-08-28,12.149,12.149,12.087,12.141,39837,0
2014-08-29,12.157,12.248,12.115,12.224,40592,0
2014-09-02,12.239,12.239,12.123,12.188,43140,0
2014-09-03,12.149,12.239,12.123,12.224,39658,0
2014-09-04,12.214,12.239,12.18,12.188,37474,0
2014-09-05,12.188,12.287,12.188,12.214,35454,0
2014-09-08,12.197,12.264,12.165,12.165,40068,0
2014-09-09,12.197,12.205,12.133,12.188,28223,0
2014-09-10,12.205,12.205,12.165,12.197,19132,0
2014-09-11,12.196,12.238,12.196,12.213,25169,0
2014-09-12,12.204,12.204,12.156,12.164,34072,0
2014-09-15,12.164,12.196,12.113,12.113,26027,0
2014-09-16,12.164,12.164,12.08,12.08,18684,0
2014-09-17,12.08,12.08,12.03,12.039,23811,0
2014-09-18,12.039,12.08,12.008,12.047,36979,0
2014-09-19,12.063,12.093,12.03,12.071,32551,0
2014-09-22,12.103,12.148,12.03,12.047,30082,0
2014-09-23,12.03,12.086,12.02,12.02,42311,0
2014-09-24,12.02,12.063,12.014,12.02,35924,0
2014-09-25,12.02,12.063,12.02,12.039,26837,0
2014-09-26,12.008,12.063,11.983,12.02,31147,0
2014-09-29,12.014,12.14,12.014,12.122,49468,0
2014-09-30,12.086,12.232,12.086,12.223,27300,0
2014-10-01,12.196,12.278,12.196,12.278,19362,0
2014-10-02,12.232,12.307,12.232,12.255,29543,0
2014-10-03,12.255,12.315,12.255,12.287,13259,0
2014-10-06,12.338,12.471,12.338,12.379,36975,0
2014-10-07,12.457,12.58,12.405,12.513,35413,0
2014-10-08,12.641,12.647,12.53,12.614,34569,0
2014-10-09,12.632,12.647,12.57,12.57,26897,0
2014-10-10,12.621,12.621,12.485,12.494,15421,0
2014-10-13,12.494,12.538,12.437,12.461,35359,0
2014-10-14,12.461,12.569,12.403,12.553,48817,0
2014-10-15,12.579,12.646,12.553,12.621,40407,0
2014-10-16,12.64,12.668,12.56,12.668,40558,0
2014-10-17,12.678,12.713,12.579,12.579,22064,0
2014-10-20,12.678,12.678,12.494,12.519,50651,0
2014-10-21,12.529,12.595,12.512,12.538,42173,0
2014-10-22,12.56,12.579,12.502,12.579,46711,0
2014-10-23,12.613,12.613,12.461,12.478,60518,0
2014-10-24,12.654,12.713,12.502,12.704,90920,0
2014-10-27,12.745,12.77,12.686,12.753,36554,0
2014-10-28,12.713,12.77,12.64,12.762,41337,0
2014-10-29,12.845,12.87,12.704,12.828,37901,0
2014-10-30,12.914,12.987,12.762,12.88,25598,0
2014-10-31,12.962,12.962,12.631,12.668,61782,0
2014-11-03,12.668,12.713,12.621,12.646,40756,0
2014-11-04,12.587,12.739,12.545,12.713,53239,0
2014-11-05,12.64,12.72,12.631,12.64,30589,0
2014-11-06,12.631,12.704,12.621,12.631,32392,0
2014-11-07,12.621,12.79,12.569,12.77,26037,0
2014-11-10,12.696,12.77,12.659,12.729,29547,0
2014-11-11,12.678,12.686,12.579,12.579,41881,0
2014-11-12,12.63,12.713,12.578,12.678,41776,0
2014-11-13,12.739,12.78,12.704,12.77,41295,0
2014-11-14,12.78,12.98,12.729,12.98,49498,0
2014-11-17,12.914,12.954,12.837,12.914,57162,0
2014-11-18,12.796,12.923,12.79,12.79,45409,0
2014-11-19,12.796,12.898,12.745,12.837,58458,0
2014-11-20,12.829,12.881,12.72,12.729,53566,0
2014-11-21,12.753,12.762,12.668,12.668,21975,0
2014-11-24,12.678,12.713,12.612,12.63,65806,0
2014-11-25,12.612,12.668,12.612,12.62,25781,0
2014-11-26,12.659,12.686,12.604,12.659,12299,0
2014-11-28,12.686,12.686,12.612,12.668,36264,0
2014-12-01,12.668,12.704,12.612,12.62,40490,0
2014-12-02,12.645,12.696,12.612,12.659,38252,0
2014-12-03,12.704,12.745,12.668,12.745,34535,0
2014-12-04,12.753,12.796,12.729,12.796,38994,0
2014-12-05,12.796,12.806,12.713,12.78,26203,0
2014-12-08,12.79,12.82,12.696,12.813,39606,0
2014-12-09,12.806,12.954,12.745,12.947,70835,0
2014-12-10,12.962,12.979,12.898,12.905,42272,0
2014-12-11,12.905,12.972,12.819,12.827,15453,0
2014-12-12,12.827,12.88,12.788,12.852,16396,0
2014-12-15,12.861,12.914,12.811,12.861,33885,0
2014-12-16,12.811,12.914,12.811,12.888,20338,0
2014-12-17,12.861,12.953,12.845,12.947,41626,0
2014-12-18,12.953,12.987,12.888,12.947,21690,0
2014-12-19,12.962,12.997,12.914,12.962,20659,0
2014-12-22,12.972,13.076,12.962,13.076,53859,0
2014-12-23,13.343,13.343,13.03,13.084,154266,0
2014-12-24,13.04,13.2,13.04,13.133,20354,0
2014-12-26,13.2,13.285,13.154,13.2,18599,0
2014-12-29,13.226,13.278,12.972,13.124,145430,0
2014-12-30,13.174,13.235,13.005,13.005,90730,0
2014-12-31,13.109,13.209,13.022,13.084,48053,0
2015-01-02,13.084,13.14,12.997,13.049,67373,0
2015-01-05,13.04,13.1,12.94,13.084,81026,0
2015-01-06,13.14,13.217,13.1,13.2,35471,0
2015-01-07,13.244,13.623,13.182,13.472,92272,0
2015-01-08,13.447,13.492,13.334,13.429,39627,0
2015-01-09,13.447,13.478,13.369,13.387,38901,0
2015-01-12,13.438,13.464,13.387,13.405,24088,0
2015-01-13,13.464,13.472,13.423,13.464,26079,0
2015-01-14,13.494,13.504,13.458,13.464,26689,0
2015-01-15,13.486,13.494,13.458,13.458,34415,0
2015-01-16,13.486,13.486,13.413,13.423,22755,0
2015-01-20,13.472,13.472,13.413,13.431,10594,0
2015-01-21,13.486,13.486,13.413,13.44,42603,0
2015-01-22,13.472,13.486,13.397,13.406,30450,0
2015-01-23,13.472,13.486,13.387,13.387,44084,0
2015-01-26,13.431,13.48,13.406,13.44,18880,0
2015-01-27,13.486,13.853,13.449,13.837,109693,0
2015-01-28,13.888,13.923,13.761,13.83,48778,0
2015-01-29,13.861,13.888,13.701,13.701,77418,0
2015-01-30,13.804,13.814,13.691,13.746,48699,0
2015-02-02,13.761,13.821,13.71,13.752,53514,0
2015-02-03,13.796,13.804,13.691,13.71,55008,0
2015-02-04,13.72,13.72,13.592,13.673,24922,0
2015-02-05,13.729,13.729,13.665,13.665,16812,0
2015-02-06,13.651,13.66,13.576,13.576,16517,0
2015-02-09,13.625,13.665,13.583,13.642,22048,0
2015-02-10,13.635,13.66,13.583,13.66,25415,0
2015-02-11,13.693,13.703,13.486,13.514,36774,0
2015-02-12,13.55,13.55,13.449,13.533,36836,0
2015-02-13,13.486,13.558,13.44,13.48,42578,0
2015-02-17,13.514,13.523,13.123,13.146,83688,0
2015-02-18,13.139,13.234,13.089,13.181,100334,0
2015-02-19,13.181,13.27,13.173,13.181,53794,0
2015-02-20,13.209,13.307,13.209,13.234,15985,0
2015-02-23,13.344,13.397,13.302,13.351,54042,0
2015-02-24,13.397,13.397,13.294,13.316,20541,0
2015-02-25,13.406,13.458,13.38,13.449,45670,0
2015-02-26,13.431,13.431,13.316,13.361,22053,0
2015-02-27,13.406,13.406,13.344,13.397,25370,0
2015-03-02,13.387,13.431,13.351,13.397,25534,0
2015-03-03,13.413,13.458,13.37,13.38,64299,0
2015-03-04,13.44,13.464,13.423,13.458,18274,0
2015-03-05,13.423,13.464,13.423,13.431,16163,0
2015-03-06,13.37,13.406,13.278,13.285,25418,0
2015-03-09,13.37,13.38,13.285,13.302,45323,0
2015-03-10,13.316,13.458,13.316,13.38,39468,0
2015-03-11,13.425,13.425,13.389,13.415,14681,0
2015-03-12,13.415,13.466,13.381,13.381,14681,0
2015-03-13,13.425,13.507,13.398,13.481,22255,0
2015-03-16,13.525,13.525,13.451,13.46,30178,0
2015-03-17,13.46,13.466,13.226,13.226,59075,0
2015-03-18,13.245,13.317,13.163,13.286,56741,0
2015-03-19,13.336,13.345,13.146,13.191,59774,0
2015-03-20,13.235,13.286,13.173,13.226,60941,0
2015-03-23,13.245,13.278,13.209,13.226,37517,0
2015-03-24,13.263,13.278,13.181,13.278,36934,0
2015-03-25,13.271,13.271,13.181,13.217,38921,0
2015-03-26,13.209,13.209,13.153,13.173,30761,0
2015-03-27,13.226,13.263,13.226,13.263,17594,0
2015-03-30,13.278,13.278,13.217,13.235,18990,0
2015-03-31,13.253,13.308,13.226,13.278,48079,0
2015-04-01,13.326,13.371,13.317,13.352,35422,0
2015-04-02,13.317,13.336,13.278,13.278,50683,0
2015-04-06,13.345,13.381,13.317,13.336,22718,0
2015-04-07,13.302,13.497,13.302,13.497,34376,0
2015-04-08,13.507,13.57,13.481,13.57,19690,0
2015-04-09,13.58,13.596,13.535,13.552,28803,0
2015-04-10,13.535,13.586,13.487,13.507,19223,0
2015-04-13,13.498,13.546,13.474,13.546,6956,0
2015-04-14,13.563,13.623,13.527,13.598,13563,0
2015-04-15,13.639,13.648,13.588,13.614,21186,0
2015-04-16,13.631,13.648,13.614,13.623,8215,0
2015-04-17,13.631,13.639,13.537,13.537,22717,0
2015-04-20,13.537,13.68,13.537,13.68,25879,0
2015-04-21,13.68,13.709,13.639,13.699,12824,0
2015-04-22,13.699,13.699,13.648,13.68,25277,0
2015-04-23,13.639,13.689,13.588,13.588,36629,0
2015-04-24,13.598,13.623,13.488,13.508,25862,0
2015-04-27,13.553,13.563,13.546,13.546,9504,0
2015-04-28,13.518,13.572,13.488,13.527,7302,0
2015-04-29,13.488,13.623,13.488,13.588,30370,0
2015-04-30,13.546,13.572,13.508,13.537,13912,0
2015-05-01,13.527,13.537,13.353,13.381,43121,0
2015-05-04,13.353,13.409,13.286,13.353,16808,0
2015-05-05,13.39,13.39,13.209,13.226,55638,0
2015-05-06,13.191,13.191,13.008,13.044,63225,0
2015-05-07,13.001,13.089,12.982,13.063,32831,0
2015-05-08,13.082,13.152,13.082,13.145,17271,0
2015-05-11,13.107,13.199,13.044,13.063,28864,0
2015-05-12,13.008,13.162,12.965,13.139,65003,0
2015-05-13,13.108,13.164,13.054,13.064,30322,0
2015-05-14,13.054,13.154,13.054,13.123,30439,0
2015-05-15,13.108,13.219,13.098,13.201,48153,0
2015-05-18,13.201,13.201,13.073,13.164,29221,0
2015-05-19,13.116,13.123,13.036,13.064,59263,0
2015-05-20,13.036,13.064,12.907,12.907,45539,0
2015-05-21,12.907,12.983,12.907,12.925,36202,0
2015-05-22,12.907,12.992,12.907,12.974,26058,0
2015-05-26,12.943,13.002,12.907,12.992,41542,0
2015-05-27,12.956,13.002,12.943,12.965,18909,0
2015-05-28,13.002,13.009,12.934,13.002,21243,0
2015-05-29,12.992,13.054,12.974,13.045,11875,0
2015-06-01,13.073,13.082,13.009,13.045,18327,0
2015-06-02,13.036,13.054,12.974,13.036,13832,0
2015-06-03,12.974,13.009,12.925,12.925,27095,0
2015-06-04,12.974,12.974,12.89,12.925,15220,0
2015-06-05,12.853,12.899,12.724,12.758,37240,0
2015-06-08,12.689,12.802,12.612,12.661,46347,0
2015-06-09,12.661,12.67,12.507,12.507,66841,0
2015-06-10,12.471,12.604,12.395,12.395,53511,0
2015-06-11,12.413,12.544,12.413,12.536,34325,0
2015-06-12,12.49,12.641,12.458,12.615,47918,0
2015-06-15,12.615,12.655,12.606,12.655,16507,0
2015-06-16,12.655,12.692,12.589,12.589,33015,0
2015-06-17,12.57,12.641,12.57,12.641,13409,0
2015-06-18,12.633,12.663,12.597,12.641,30839,0
2015-06-19,12.663,12.72,12.663,12.72,8599,0
2015-06-22,12.711,12.72,12.648,12.655,16967,0
2015-06-23,12.648,12.728,12.623,12.728,24337,0
2015-06-24,12.72,12.848,12.72,12.839,46084,0
2015-06-25,12.857,12.866,12.796,12.866,29807,0
2015-06-26,12.822,12.822,12.692,12.692,18688,0
2015-06-29,12.702,12.702,12.517,12.544,32445,0
2015-06-30,12.536,12.544,12.464,12.544,64147,0
2015-07-01,12.58,12.58,12.473,12.509,39892,0
2015-07-02,12.499,12.544,12.473,12.509,50897,0
2015-07-06,12.536,12.589,12.536,12.58,13528,0
2015-07-07,12.663,12.796,12.648,12.745,56628,0
2015-07-08,12.738,12.822,12.72,12.822,30721,0
2015-07-09,12.822,12.822,12.753,12.806,13756,0
2015-07-10,12.79,12.806,12.72,12.796,18688,0
2015-07-13,12.79,12.798,12.72,12.739,31576,0
2015-07-14,12.664,12.85,12.664,12.781,45311,0
2015-07-15,12.815,12.815,12.72,12.781,21541,0
2015-07-16,12.798,12.798,12.72,12.729,20179,0
2015-07-17,12.72,12.79,12.703,12.771,19380,0
2015-07-20,12.739,12.746,12.703,12.72,11743,0
2015-07-21,12.656,12.712,12.641,12.641,15847,0
2015-07-22,12.623,12.656,12.615,12.641,17783,0
2015-07-23,12.597,12.641,12.58,12.623,19153,0
2015-07-24,12.656,12.656,12.623,12.641,9804,0
2015-07-27,12.656,12.712,12.633,12.693,24741,0
2015-07-28,12.684,12.703,12.648,12.693,42181,0
2015-07-29,12.664,12.712,12.641,12.693,19951,0
2015-07-30,12.703,12.746,12.703,12.72,25650,0
2015-07-31,12.763,12.878,12.729,12.85,23598,0
2015-08-03,12.841,12.897,12.824,12.841,38953,0
2015-08-04,12.887,12.954,12.674,12.841,29752,0
2015-08-05,12.868,12.878,12.72,12.739,24967,0
2015-08-06,12.79,12.931,12.72,12.859,44329,0
2015-08-07,12.878,13,12.878,12.99,21661,0
2015-08-10,12.981,13.082,12.94,13.008,29524,0
2015-08-11,13.053,13.139,13.053,13.139,45104,0
2015-08-12,13.108,13.24,13.108,13.195,42972,0
2015-08-13,13.195,13.204,13.132,13.186,11224,0
2015-08-14,13.186,13.186,13.132,13.157,15304,0
2015-08-17,13.176,13.195,13.167,13.186,7369,0
2015-08-18,13.204,13.212,13.186,13.195,31406,0
2015-08-19,13.186,13.212,13.186,13.212,8165,0
2015-08-20,13.186,13.212,13.108,13.123,25625,0
2015-08-21,13.132,13.186,13.132,13.14,33331,0
2015-08-24,13.018,13.098,12.982,13.098,39752,0
2015-08-25,13.123,13.132,13.045,13.073,6801,0
2015-08-26,13.073,13.108,13.027,13.036,23014,0
2015-08-27,13.089,13.089,12.897,12.963,76190,0
2015-08-28,12.947,12.954,12.94,12.947,14624,0
2015-08-31,12.947,13.001,12.914,12.954,43878,0
2015-09-01,13.009,13.009,12.922,12.954,28231,0
2015-09-02,12.954,13.054,12.947,13.054,18481,0
2015-09-03,13.073,13.108,13.036,13.036,23584,0
2015-09-04,13.036,13.195,13.036,13.195,9296,0
2015-09-08,13.148,13.221,13.14,13.221,8617,0
2015-09-09,13.231,13.231,13.123,13.212,31294,0
2015-09-10,13.204,13.212,13.089,13.116,15656,0
2015-09-11,13.159,13.169,13.083,13.108,15107,0
2015-09-14,13.09,13.149,13.083,13.083,14547,0
2015-09-15,13.118,13.118,13.046,13.074,20409,0
2015-09-16,13.074,13.083,13.046,13.074,14773,0
2015-09-17,13.065,13.159,13.037,13.118,27663,0
2015-09-18,13.074,13.159,13.074,13.09,17253,0
2015-09-21,13.09,13.159,13.074,13.134,31008,0
2015-09-22,13.134,13.178,13.099,13.134,21537,0
2015-09-23,13.142,13.149,13.099,13.099,42056,0
2015-09-24,13.124,13.149,13.124,13.124,8494,0
2015-09-25,13.142,13.178,13.142,13.178,16686,0
2015-09-28,13.206,13.206,13.134,13.196,21140,0
2015-09-29,13.233,13.278,13.188,13.223,19395,0
2015-09-30,13.278,13.278,13.242,13.278,7895,0
2015-10-01,13.26,13.318,13.26,13.303,16913,0
2015-10-02,13.328,13.328,13.294,13.294,9247,0
2015-10-05,13.328,13.374,13.278,13.374,30765,0
2015-10-06,13.427,13.524,13.401,13.472,33037,0
2015-10-07,13.437,13.472,13.383,13.401,16686,0
2015-10-08,13.401,13.486,13.374,13.464,16348,0
2015-10-09,13.495,13.524,13.31,13.318,32249,0
2015-10-12,13.374,13.505,13.374,13.472,7850,0
2015-10-13,13.465,13.562,13.465,13.487,12112,0
2015-10-14,13.552,13.562,13.487,13.552,7627,0
2015-10-15,13.481,13.526,13.447,13.447,20074,0
2015-10-16,13.507,13.588,13.438,13.497,19294,0
2015-10-19,13.456,13.562,13.375,13.456,24753,0
2015-10-20,13.465,13.536,13.411,13.517,15281,0
2015-10-21,13.526,13.616,13.517,13.562,25906,0
2015-10-22,13.571,13.749,13.571,13.714,12783,0
2015-10-23,13.785,13.785,13.517,13.58,49126,0
2015-10-26,13.58,13.643,13.58,13.635,2690,0
2015-10-27,13.635,13.714,13.635,13.684,11887,0
2015-10-28,13.652,13.901,13.588,13.704,48451,0
2015-10-29,13.742,13.901,13.742,13.891,67293,0
2015-10-30,13.863,14.06,13.863,14.017,196157,0
2015-11-02,14.08,14.107,13.963,14.07,24650,0
2015-11-03,14.07,14.124,13.831,13.891,75027,0
2015-11-04,13.838,13.838,13.757,13.785,45306,0
2015-11-05,13.831,13.901,13.723,13.804,37569,0
2015-11-06,13.704,13.704,13.552,13.552,43403,0
2015-11-09,13.517,13.517,13.393,13.428,42231,0
2015-11-10,13.411,13.552,13.375,13.545,18616,0
2015-11-11,13.487,13.58,13.481,13.58,18841,0
2015-11-12,13.618,13.654,13.563,13.618,18516,0
2015-11-13,13.661,13.735,13.627,13.725,10709,0
2015-11-16,13.725,13.778,13.725,13.778,12829,0
2015-11-17,13.686,13.743,13.677,13.696,19187,0
2015-11-18,13.716,13.716,13.677,13.716,7025,0
2015-11-19,13.735,13.743,13.661,13.696,38934,0
2015-11-20,13.725,13.815,13.706,13.807,46963,0
2015-11-23,13.834,13.866,13.807,13.839,17402,0
2015-11-24,13.884,13.884,13.735,13.76,23237,0
2015-11-25,13.743,13.807,13.677,13.75,25433,0
2015-11-27,13.725,13.788,13.725,13.788,2118,0
2015-11-30,13.807,13.807,13.735,13.77,17737,0
2015-12-01,13.834,13.834,13.75,13.798,26910,0
2015-12-02,13.76,13.876,13.743,13.824,36627,0
2015-12-03,13.778,13.788,13.627,13.637,32903,0
2015-12-04,13.677,13.743,13.645,13.743,17623,0
2015-12-07,13.743,13.788,13.725,13.788,14949,0
2015-12-08,13.77,13.949,13.77,13.949,34620,0
2015-12-09,13.839,14.045,13.839,14.019,52093,0
2015-12-10,13.958,14.019,13.958,13.995,37370,0
2015-12-11,13.958,14.074,13.876,13.995,33800,0
2015-12-14,13.932,13.94,13.696,13.696,42827,0
2015-12-15,13.76,13.778,13.59,13.706,37927,0
2015-12-16,13.661,13.788,13.637,13.725,27106,0
2015-12-17,13.788,13.884,13.778,13.884,13944,0
2015-12-18,13.856,14.045,13.856,13.986,8253,0
2015-12-21,13.958,14.027,13.958,13.986,16065,0
2015-12-22,13.966,14.036,13.966,13.986,5777,0
2015-12-23,13.958,14.036,13.958,13.958,29784,0
2015-12-24,13.995,14.061,13.982,14.036,14378,0
2015-12-28,14.036,14.045,13.986,14.004,24816,0
2015-12-29,13.958,14.012,13.94,13.949,42667,0
2015-12-30,13.923,14.045,13.923,14.036,41624,0
2015-12-31,14.074,14.121,14.019,14.027,38275,0
2016-01-04,14.064,14.164,13.986,14.092,40145,0
2016-01-05,14.102,14.261,14.102,14.199,28387,0
2016-01-06,14.272,14.272,14.174,14.224,65173,0
2016-01-07,14.29,14.309,14.216,14.262,26439,0
2016-01-08,14.3,14.3,14.191,14.282,33560,0
2016-01-11,14.3,14.309,14.155,14.164,37819,0
2016-01-12,14.233,14.242,14.138,14.184,34822,0
2016-01-13,14.175,14.184,14.093,14.093,29493,0
2016-01-14,14.139,14.139,14.037,14.065,25249,0
2016-01-15,14.093,14.165,14.065,14.121,33291,0
2016-01-19,14.139,14.184,14.02,14.045,43173,0
2016-01-20,14.065,14.065,13.848,13.966,46321,0
2016-01-21,13.995,14.028,13.94,13.966,28226,0
2016-01-22,14.004,14.113,14.004,14.113,34586,0
2016-01-25,14.156,14.156,13.986,13.986,29345,0
2016-01-26,13.966,14.065,13.966,14.065,33089,0
2016-01-27,14.083,14.165,14.013,14.113,40789,0
2016-01-28,14.13,14.199,14.121,14.175,39148,0
2016-01-29,14.175,14.292,14.175,14.274,20333,0
2016-02-01,14.254,14.373,14.235,14.373,40995,0
2016-02-02,14.337,14.536,14.337,14.483,79937,0
2016-02-03,14.509,14.509,14.406,14.406,42355,0
2016-02-04,14.453,14.463,14.416,14.443,17808,0
2016-02-05,14.443,14.463,14.426,14.446,25584,0
2016-02-08,14.483,14.483,14.445,14.463,4337,0
2016-02-09,14.49,14.536,14.453,14.536,29398,0
2016-02-10,14.56,14.562,14.519,14.552,22661,0
2016-02-11,14.624,14.624,14.5,14.5,14191,0
2016-02-12,14.51,14.527,14.398,14.398,15504,0
2016-02-16,14.417,14.417,14.283,14.302,20557,0
2016-02-17,14.274,14.354,14.226,14.226,35065,0
2016-02-18,14.274,14.32,14.244,14.302,13370,0
2016-02-19,14.337,14.373,14.313,14.354,21806,0
2016-02-22,14.329,14.364,14.264,14.274,47105,0
2016-02-23,14.337,14.373,14.226,14.311,60232,0
2016-02-24,14.32,14.374,14.235,14.274,39009,0
2016-02-25,14.292,14.32,14.264,14.302,23592,0
2016-02-26,14.264,14.354,14.235,14.302,32162,0
2016-02-29,14.302,14.398,14.302,14.347,24243,0
2016-03-01,14.329,14.454,14.311,14.454,45524,0
2016-03-02,14.444,14.546,14.354,14.483,54574,0
2016-03-03,14.51,14.607,14.51,14.587,53703,0
2016-03-04,14.601,14.62,14.562,14.579,13261,0
2016-03-07,14.552,14.624,14.552,14.624,17931,0
2016-03-08,14.664,14.674,14.587,14.607,27493,0
2016-03-09,14.587,14.607,14.552,14.571,27148,0
2016-03-10,14.597,14.597,14.537,14.552,33559,0
2016-03-11,14.619,14.626,14.501,14.501,41471,0
2016-03-14,14.501,14.564,14.501,14.554,36647,0
2016-03-15,14.599,14.599,14.521,14.521,15283,0
2016-03-16,14.573,14.573,14.475,14.538,20957,0
2016-03-17,14.599,14.599,14.547,14.581,17715,0
2016-03-18,14.554,14.609,14.547,14.554,23439,0
2016-03-21,14.581,14.589,14.564,14.587,14234,0
2016-03-22,14.609,14.675,14.609,14.675,20417,0
2016-03-23,14.642,14.771,14.636,14.771,28256,0
2016-03-24,14.702,14.763,14.684,14.684,20291,0
2016-03-28,14.666,14.675,14.589,14.599,36737,0
2016-03-29,14.581,14.656,14.564,14.626,54079,0
2016-03-30,14.589,14.666,14.573,14.636,45572,0
2016-03-31,14.675,14.73,14.609,14.675,25821,0
2016-04-01,14.711,14.721,14.646,14.711,46759,0
2016-04-04,14.711,14.721,14.609,14.711,33613,0
2016-04-05,14.666,14.8,14.666,14.8,41003,0
2016-04-06,14.8,14.876,14.787,14.837,15142,0
2016-04-07,14.847,14.902,14.818,14.847,23263,0
2016-04-08,14.866,14.902,14.837,14.847,32412,0
2016-04-11,14.954,14.962,14.857,14.902,51626,0
2016-04-12,14.921,14.962,14.921,14.954,12847,0
2016-04-13,14.939,14.939,14.848,14.894,45288,0
2016-04-14,14.903,14.964,14.838,14.859,37733,0
2016-04-15,14.857,14.925,14.848,14.885,27405,0
2016-04-18,14.877,15.002,14.877,14.922,73504,0
2016-04-19,14.922,15.002,14.877,14.993,28192,0
2016-04-20,14.973,15.049,14.894,15.012,51453,0
2016-04-21,15.04,15.04,14.885,14.894,61929,0
2016-04-22,14.885,14.922,14.848,14.857,27722,0
2016-04-25,14.819,14.828,14.781,14.781,70416,0
2016-04-26,14.791,14.877,14.763,14.791,69346,0
2016-04-27,14.838,14.894,14.772,14.816,35441,0
2016-04-28,14.848,14.973,14.772,14.955,31893,0
2016-04-29,15.002,15.002,14.895,14.913,28210,0
2016-05-02,14.913,15.021,14.913,14.964,45088,0
2016-05-03,15.021,15.021,14.885,14.894,52696,0
2016-05-04,14.948,14.948,14.828,14.903,68510,0
2016-05-05,14.877,14.903,14.838,14.867,41652,0
2016-05-06,14.838,14.955,14.838,14.922,36112,0
2016-05-09,14.939,14.983,14.877,14.885,48980,0
2016-05-10,14.885,14.955,14.885,14.913,34095,0
2016-05-11,14.939,14.948,14.894,14.919,35280,0
2016-05-12,14.949,15.042,14.895,14.985,36572,0
2016-05-13,14.975,15.051,14.975,14.995,13190,0
2016-05-16,14.985,15.004,14.967,14.967,11225,0
2016-05-17,14.949,14.975,14.914,14.914,25633,0
2016-05-18,14.923,14.941,14.773,14.792,15732,0
2016-05-19,14.763,14.763,14.572,14.62,33489,0
2016-05-20,14.58,14.702,14.58,14.619,21722,0
2016-05-23,14.626,14.763,14.626,14.684,66377,0
2016-05-24,14.756,14.772,14.692,14.73,26337,0
2016-05-25,14.646,14.721,14.646,14.702,35493,0
2016-05-26,14.711,14.748,14.702,14.73,84744,0
2016-05-27,14.748,14.748,14.675,14.738,18199,0
2016-05-31,14.711,14.721,14.626,14.684,65060,0
2016-06-01,14.646,14.721,14.646,14.711,86849,0
2016-06-02,14.692,14.802,14.692,14.748,53866,0
2016-06-03,14.802,14.878,14.748,14.811,125182,0
2016-06-06,14.802,14.858,14.802,14.849,41678,0
2016-06-07,14.878,14.985,14.878,14.941,53527,0
2016-06-08,14.956,15.051,14.931,14.966,71632,0
2016-06-09,14.966,15.088,14.966,15.088,30603,0
2016-06-10,15.107,15.142,14.995,15.07,76457,0
2016-06-13,15.131,15.157,15.049,15.049,24882,0
2016-06-14,15.069,15.093,14.954,14.993,36041,0
2016-06-15,15.078,15.149,15.012,15.115,18507,0
2016-06-16,15.115,15.14,15.049,15.049,28093,0
2016-06-17,15.049,15.095,15.012,15.012,32873,0
2016-06-20,14.983,15.04,14.962,15.021,39642,0
2016-06-21,14.963,15.131,14.963,15.131,41187,0
2016-06-22,15.059,15.253,15.059,15.233,55100,0
2016-06-23,15.177,15.262,15.177,15.225,9493,0
2016-06-24,15.095,15.4,15.095,15.35,72577,0
2016-06-27,15.4,15.437,15.272,15.361,56810,0
2016-06-28,15.381,15.502,15.343,15.502,70330,0
2016-06-29,15.52,15.594,15.465,15.52,141303,0
2016-06-30,15.565,15.584,15.427,15.502,37347,0
2016-07-01,15.612,15.649,15.465,15.547,51328,0
2016-07-05,15.502,15.596,15.447,15.565,72462,0
2016-07-06,15.659,15.678,15.537,15.649,40012,0
2016-07-07,15.696,15.714,15.612,15.649,33973,0
2016-07-08,15.659,15.731,15.631,15.64,71498,0
2016-07-11,15.696,15.741,15.64,15.659,26246,0
2016-07-12,15.687,15.722,15.594,15.622,81510,0
2016-07-13,15.638,15.647,15.453,15.592,68841,0
2016-07-14,15.526,15.554,15.277,15.277,108546,0
2016-07-15,15.314,15.414,15.286,15.358,71835,0
2016-07-18,15.425,15.62,15.425,15.517,80236,0
2016-07-19,15.62,15.62,15.472,15.535,38172,0
2016-07-20,15.61,15.61,15.526,15.526,98930,0
2016-07-21,15.491,15.601,15.491,15.545,68915,0
2016-07-22,15.554,15.601,15.491,15.499,57883,0
2016-07-25,15.592,15.629,15.499,15.61,47847,0
2016-07-26,15.638,15.712,15.638,15.685,32742,0
2016-07-27,15.694,15.758,15.62,15.62,42813,0
2016-07-28,15.721,15.73,15.629,15.638,26369,0
2016-07-29,15.73,15.815,15.73,15.796,39363,0
2016-08-01,15.75,15.815,15.526,15.526,68404,0
2016-08-02,15.601,15.601,15.406,15.415,41825,0
2016-08-03,15.499,15.601,15.444,15.601,37237,0
2016-08-04,15.62,15.629,15.573,15.593,35959,0
2016-08-05,15.638,15.638,15.592,15.592,13453,0
2016-08-08,15.592,15.63,15.582,15.629,16928,0
2016-08-09,15.647,15.667,15.61,15.629,26963,0
2016-08-10,15.694,15.73,15.647,15.657,33188,0
2016-08-11,15.728,15.757,15.71,15.728,16712,0
2016-08-12,15.738,15.832,15.71,15.832,39784,0
2016-08-15,15.832,15.851,15.785,15.851,24770,0
2016-08-16,15.906,16.075,15.879,16.01,62954,0
2016-08-17,16,16.083,15.888,16.019,35150,0
2016-08-18,16.093,16.214,16.037,16.088,46832,0
2016-08-19,16.12,16.12,16.01,16.084,39345,0
2016-08-22,16.01,16.056,15.897,15.962,57001,0
2016-08-23,15.944,15.991,15.906,15.906,35951,0
2016-08-24,15.971,16.037,15.916,16.028,16994,0
2016-08-25,16.037,16.046,15.991,16.028,16591,0
2016-08-26,15.924,16.042,15.924,15.981,37867,0
2016-08-29,16.019,16.019,15.942,16.01,27739,0
2016-08-30,16,16.01,15.962,15.971,35689,0
2016-08-31,16.019,16.019,15.832,15.832,26894,0
2016-09-01,15.824,15.879,15.776,15.785,21602,0
2016-09-02,15.832,15.943,15.766,15.824,17670,0
2016-09-06,15.851,16.037,15.851,16.037,45110,0
2016-09-07,16.037,16.037,15.841,15.861,27477,0
2016-09-08,15.916,15.916,15.814,15.841,44175,0
2016-09-09,15.832,15.861,15.59,15.655,71541,0
2016-09-12,15.719,15.728,15.59,15.728,17540,0
2016-09-13,15.85,16.018,15.693,15.896,31683,0
2016-09-14,15.999,15.999,15.869,15.905,18301,0
2016-09-15,15.933,15.97,15.805,15.845,25560,0
2016-09-16,15.933,15.98,15.635,15.653,43513,0
2016-09-19,15.736,15.905,15.663,15.783,32931,0
2016-09-20,15.84,15.896,15.783,15.896,30013,0
2016-09-21,15.887,15.905,15.774,15.774,18173,0
2016-09-22,15.831,16.009,15.793,15.879,27283,0
2016-09-23,15.896,16.065,15.783,15.896,17682,0
2016-09-26,15.961,16.018,15.802,15.812,15502,0
2016-09-27,15.915,15.97,15.879,15.97,11057,0
2016-09-28,16.103,16.374,15.879,16.018,73717,0
2016-09-29,16.046,16.046,15.802,15.802,30312,0
2016-09-30,15.905,15.923,15.746,15.822,35996,0
2016-10-03,15.822,15.831,15.644,15.691,45649,0
2016-10-04,15.708,15.831,15.4,15.802,66630,0
2016-10-05,15.783,15.783,15.615,15.757,9439,0
2016-10-06,15.625,15.783,15.577,15.682,20203,0
2016-10-07,15.746,15.755,15.605,15.682,14754,0
2016-10-10,15.691,15.691,15.605,15.615,9124,0
2016-10-11,15.691,15.815,15.596,15.653,36820,0
2016-10-12,15.716,15.716,15.527,15.536,13060,0
2016-10-13,15.689,15.689,15.19,15.247,42924,0
2016-10-14,15.15,15.15,14.972,15.059,49121,0
2016-10-17,15.011,15.03,14.664,14.664,81951,0
2016-10-18,14.624,14.806,14.606,14.729,53251,0
2016-10-19,14.871,15.086,14.733,14.953,104113,0
2016-10-20,15.078,15.298,14.935,15.011,26960,0
2016-10-21,15.086,15.132,14.953,15.04,69491,0
2016-10-24,15.124,15.124,14.975,14.99,41109,0
2016-10-25,15.011,15.011,14.907,14.992,40668,0
2016-10-26,15.001,15.04,14.927,15.001,52175,0
2016-10-27,14.897,14.962,14.889,14.889,26222,0
2016-10-28,14.881,14.881,14.559,14.596,102089,0
2016-10-31,14.596,14.636,14.522,14.54,34049,0
2016-11-01,14.522,14.616,14.484,14.54,25096,0
2016-11-02,14.559,14.641,14.559,14.633,33184,0
2016-11-03,14.586,14.683,14.586,14.683,22013,0
2016-11-04,14.683,14.794,14.681,14.794,49293,0
2016-11-07,14.784,14.871,14.73,14.871,24006,0
2016-11-08,14.871,14.982,14.822,14.935,57944,0
2016-11-09,14.842,14.861,14.606,14.616,33984,0
2016-11-10,14.274,14.415,14.244,14.339,42045,0
2016-11-11,14.207,14.32,14.188,14.235,37608,0
2016-11-14,14.235,14.256,13.627,13.705,123089,0
2016-11-15,13.545,14.036,13.545,14.019,73770,0
2016-11-16,13.914,14.103,13.914,13.951,49370,0
2016-11-17,13.904,13.981,13.791,13.904,29781,0
2016-11-18,13.876,13.934,13.772,13.904,37616,0
2016-11-21,13.838,14.093,13.838,14.093,42680,0
2016-11-22,14.103,14.216,14.103,14.188,86225,0
2016-11-23,14.159,14.188,13.984,14.188,43981,0
2016-11-25,14.055,14.175,14.055,14.14,13197,0
2016-11-28,14.121,14.198,14.121,14.179,6819,0
2016-11-29,14.131,14.198,14.131,14.17,17763,0
2016-11-30,14.093,14.131,13.97,14.065,40581,0
2016-12-01,13.933,13.999,13.856,13.866,39535,0
2016-12-02,13.856,13.914,13.762,13.886,30142,0
2016-12-05,13.876,13.924,13.856,13.894,32343,0
2016-12-06,13.866,14.045,13.866,14.036,21499,0
2016-12-07,14.019,14.32,14.019,14.302,55184,0
2016-12-08,14.356,14.356,14.214,14.318,47986,0
2016-12-09,14.176,14.209,14.072,14.195,25520,0
2016-12-12,14.119,14.224,14.1,14.166,28690,0
2016-12-13,14.224,14.262,14.09,14.252,31901,0
2016-12-14,14.282,14.337,14.262,14.308,15616,0
2016-12-15,14.214,14.214,14.1,14.1,36064,0
2016-12-16,14.185,14.185,14.072,14.176,28810,0
2016-12-19,14.147,14.205,14.147,14.157,26450,0
2016-12-20,14.11,14.128,14.09,14.119,28627,0
2016-12-21,14.1,14.162,14.1,14.162,34092,0
2016-12-22,14.195,14.195,14.157,14.166,18885,0
2016-12-23,14.128,14.161,14.072,14.09,77096,0
2016-12-27,13.757,14.1,13.757,14.033,31879,0
2016-12-28,13.986,14.1,13.986,14.043,55475,0
2016-12-29,14.005,14.157,14.005,14.128,63049,0
2016-12-30,14.062,14.176,14.062,14.176,72084,0
2017-01-03,14.1,14.202,14.1,14.171,38599,0
2017-01-04,14.176,14.262,14.176,14.262,20984,0
2017-01-05,14.195,14.3,14.195,14.252,37688,0
2017-01-06,14.242,14.29,14.214,14.262,50569,0
2017-01-09,14.3,14.385,14.3,14.376,30258,0
2017-01-10,14.337,14.432,14.337,14.395,49165,0
2017-01-11,14.488,14.507,14.402,14.422,14974,0
2017-01-12,14.498,14.517,14.46,14.48,21283,0
2017-01-13,14.488,14.488,14.422,14.426,10061,0
2017-01-17,14.47,14.527,14.44,14.44,13298,0
2017-01-18,14.44,14.44,14.413,14.43,15205,0
2017-01-19,14.383,14.383,14.335,14.374,11579,0
2017-01-20,14.354,14.374,14.252,14.307,31017,0
2017-01-23,14.364,14.498,14.345,14.488,26789,0
2017-01-24,14.374,14.45,14.374,14.402,32196,0
2017-01-25,14.392,14.43,14.374,14.392,16528,0
2017-01-26,14.392,14.45,14.345,14.412,24435,0
2017-01-27,14.402,14.498,14.402,14.498,21474,0
2017-01-30,14.47,14.517,14.47,14.498,21406,0
2017-01-31,14.498,14.613,14.498,14.593,28208,0
2017-02-01,14.583,14.593,14.527,14.565,15673,0
2017-02-02,14.536,14.574,14.527,14.547,27967,0
2017-02-03,14.603,14.641,14.551,14.583,46602,0
2017-02-06,14.603,14.641,14.536,14.565,16088,0
2017-02-07,14.574,14.621,14.555,14.621,25217,0
2017-02-08,14.641,14.698,14.641,14.698,32169,0
2017-02-09,14.671,14.764,14.671,14.746,35998,0
2017-02-10,14.698,14.862,14.698,14.784,27688,0
2017-02-13,14.782,14.82,14.687,14.687,24536,0
2017-02-14,14.668,14.706,14.638,14.696,25509,0
2017-02-15,14.638,14.678,14.533,14.61,65609,0
2017-02-16,14.58,14.648,14.552,14.58,16570,0
2017-02-17,14.59,14.82,14.59,14.82,17783,0
2017-02-21,14.811,14.87,14.811,14.86,30102,0
2017-02-22,14.85,15.003,14.85,14.955,16262,0
2017-02-23,14.994,15.147,14.968,15.1,38312,0
2017-02-24,15.1,15.176,15.091,15.11,32129,0
2017-02-27,15.11,15.11,14.974,14.984,16605,0
2017-02-28,14.946,15.042,14.936,14.946,21959,0
2017-03-01,14.955,14.955,14.726,14.83,36271,0
2017-03-02,14.763,14.86,14.716,14.792,58527,0
2017-03-03,14.772,14.811,14.763,14.811,15485,0
2017-03-06,14.763,14.763,14.648,14.692,25705,0
2017-03-07,14.668,14.772,14.668,14.678,16483,0
2017-03-08,14.6,14.744,14.6,14.698,21122,0
2017-03-09,14.648,14.668,14.514,14.545,12493,0
2017-03-10,14.543,14.61,14.456,14.484,33555,0
2017-03-13,14.512,14.512,14.329,14.474,32665,0
2017-03-14,14.483,14.483,14.406,14.444,11361,0
2017-03-15,14.416,14.647,14.406,14.579,18761,0
2017-03-16,14.579,14.889,14.492,14.57,31652,0
2017-03-17,14.532,14.691,14.532,14.579,15152,0
2017-03-20,14.474,14.85,14.474,14.647,25766,0
2017-03-21,14.667,14.677,14.541,14.619,50265,0
2017-03-22,14.619,14.763,14.619,14.753,16777,0
2017-03-23,14.734,14.772,14.715,14.734,8489,0
2017-03-24,14.715,14.84,14.715,14.782,20825,0
2017-03-27,14.82,14.965,14.811,14.965,27439,0
2017-03-28,14.956,15.139,14.956,15.092,22752,0
2017-03-29,15.043,15.101,14.946,14.975,27128,0
2017-03-30,15.004,15.038,14.83,14.85,18827,0
2017-03-31,14.84,14.895,14.734,14.753,25982,0
2017-04-03,14.753,14.889,14.753,14.753,26022,0
2017-04-04,14.647,14.743,14.637,14.686,49115,0
2017-04-05,14.715,14.792,14.664,14.734,19659,0
2017-04-06,14.753,14.792,14.743,14.782,11354,0
2017-04-07,14.802,15.082,14.802,14.936,48169,0
2017-04-10,15.033,15.082,14.928,15.053,26816,0
2017-04-11,15.031,15.119,14.993,15.119,23306,0
2017-04-12,15.109,15.177,15.109,15.157,25253,0
2017-04-13,15.137,15.265,15.137,15.196,8302,0
2017-04-17,15.245,15.313,15.109,15.137,24587,0
2017-04-18,15.119,15.284,15.061,15.061,49317,0
2017-04-19,15.061,15.09,15.012,15.021,21909,0
2017-04-20,15.061,15.061,15.021,15.061,7165,0
2017-04-21,15.041,15.127,15.041,15.09,16596,0
2017-04-24,15.09,15.157,15.031,15.157,24640,0
2017-04-25,15.051,15.136,15.021,15.021,52274,0
2017-04-26,15.021,15.265,15.021,15.255,17658,0
2017-04-27,15.196,15.469,15.196,15.381,29085,0
2017-04-28,15.381,15.415,15.081,15.099,61657,0
2017-05-01,15.137,15.225,15.099,15.167,14118,0
2017-05-02,15.167,15.344,15.099,15.177,15755,0
2017-05-03,15.177,15.177,15.041,15.051,40714,0
2017-05-04,15.061,15.071,15.041,15.051,10494,0
2017-05-05,15.061,15.082,15.041,15.073,7305,0
2017-05-08,15.09,15.09,14.915,14.973,36802,0
2017-05-09,14.925,14.982,14.895,14.915,23637,0
2017-05-10,14.895,14.973,14.895,14.905,5291,0
2017-05-11,14.875,14.961,14.875,14.893,20619,0
2017-05-12,14.941,15.04,14.903,15.03,18921,0
2017-05-15,15.03,15.126,15.03,15.03,38104,0
2017-05-16,15.011,15.166,15.011,15.089,18917,0
2017-05-17,15.108,15.186,15.08,15.186,37780,0
2017-05-18,15.166,15.235,15.098,15.196,16601,0
2017-05-19,15.136,15.156,15.06,15.06,13510,0
2017-05-22,15.07,15.098,15.07,15.08,10048,0
2017-05-23,15.126,15.141,15.089,15.108,16715,0
2017-05-24,15.108,15.275,15.089,15.265,19055,0
2017-05-25,15.215,15.351,15.215,15.275,20377,0
2017-05-26,15.245,15.315,15.235,15.235,5952,0
2017-05-30,15.245,15.289,15.225,15.265,10350,0
2017-05-31,15.206,15.331,15.196,15.303,16145,0
2017-06-01,15.361,15.44,15.265,15.371,30580,0
2017-06-02,15.371,15.427,15.361,15.371,14792,0
2017-06-05,15.341,15.559,15.303,15.401,7981,0
2017-06-06,15.489,15.625,15.453,15.586,24388,0
2017-06-07,15.615,15.675,15.615,15.675,5692,0
2017-06-08,15.635,15.693,15.605,15.615,27949,0
2017-06-09,15.625,15.741,15.615,15.741,24718,0
2017-06-12,15.694,17.439,15.694,15.801,67434,0
2017-06-13,15.858,16.024,15.622,15.622,16786,0
2017-06-14,15.672,15.848,15.602,15.602,28253,0
2017-06-15,15.622,15.623,15.602,15.602,13821,0
2017-06-16,15.612,15.642,15.612,15.622,6402,0
2017-06-19,15.632,15.719,15.612,15.652,31276,0
2017-06-20,15.642,15.662,15.602,15.602,14903,0
2017-06-21,15.602,15.632,15.602,15.602,44175,0
2017-06-22,15.652,15.7,15.602,15.672,7779,0
2017-06-23,15.686,15.838,15.642,15.838,13463,0
2017-06-26,15.887,15.887,15.691,15.719,23851,0
2017-06-27,15.691,15.719,15.567,15.612,39281,0
2017-06-28,15.612,15.659,15.573,15.573,19911,0
2017-06-29,15.533,15.533,15.406,15.416,30654,0
2017-06-30,15.406,15.453,15.357,15.357,22403,0
2017-07-03,15.377,15.524,15.377,15.456,11476,0
2017-07-05,15.729,15.729,15.543,15.583,29944,0
2017-07-06,15.543,15.543,15.475,15.485,8961,0
2017-07-07,15.481,15.548,15.476,15.523,8444,0
2017-07-10,15.505,15.933,15.505,15.642,11631,0
2017-07-11,15.632,15.868,15.632,15.818,25560,0
2017-07-12,15.828,16.035,15.739,15.848,27483,0
2017-07-13,15.906,15.916,15.848,15.868,18533,0
2017-07-14,15.878,16.143,15.878,16.005,42480,0
2017-07-17,15.986,16.055,15.906,15.916,10653,0
2017-07-18,15.896,15.956,15.887,15.896,18585,0
2017-07-19,15.887,16.005,15.887,15.906,18971,0
2017-07-20,16.034,17.237,15.976,16.045,66542,0
2017-07-21,16.143,16.242,16.055,16.055,19816,0
2017-07-24,16.045,16.065,15.956,15.966,24196,0
2017-07-25,15.946,15.956,15.878,15.887,20274,0
2017-07-26,15.838,15.979,15.838,15.848,19673,0
2017-07-27,15.838,15.882,15.641,15.651,37378,0
2017-07-28,15.641,15.848,15.641,15.779,17282,0
2017-07-31,15.739,16.497,15.739,16.093,32792,0
2017-08-01,16.025,16.3,16.025,16.3,21467,0
2017-08-02,16.264,16.283,16.133,16.197,6116,0
2017-08-03,16.153,16.389,16.133,16.133,25434,0
2017-08-04,16.134,16.134,15.878,15.926,33590,0
2017-08-07,15.926,15.995,15.874,15.878,20095,0
2017-08-08,15.868,15.966,15.808,15.818,34590,0
2017-08-09,15.828,15.858,15.661,15.699,31893,0
2017-08-10,15.671,15.681,15.562,15.582,28531,0
2017-08-11,15.59,15.788,15.501,15.718,40976,0
2017-08-14,15.689,15.837,15.689,15.748,34375,0
2017-08-15,15.728,15.827,15.674,15.817,26927,0
2017-08-16,15.827,15.827,15.659,15.718,13896,0
2017-08-17,15.708,15.936,15.708,15.738,23330,0
2017-08-18,15.718,15.738,15.708,15.708,3420,0
2017-08-21,15.788,15.788,15.718,15.749,10171,0
2017-08-22,15.738,15.837,15.738,15.837,15380,0
2017-08-23,15.807,16.025,15.778,15.877,11682,0
2017-08-24,15.857,15.857,15.778,15.778,5566,0
2017-08-25,15.758,15.778,15.758,15.758,7760,0
2017-08-28,15.738,15.797,15.679,15.788,14873,0
2017-08-29,15.778,15.906,15.778,15.867,24789,0
2017-08-30,15.847,15.857,15.817,15.827,18690,0
2017-08-31,15.817,15.895,15.788,15.797,38841,0
2017-09-01,15.837,15.871,15.788,15.838,7182,0
2017-09-05,15.817,15.976,15.817,15.867,21118,0
2017-09-06,15.867,15.918,15.867,15.887,5490,0
2017-09-07,15.887,15.966,15.887,15.887,12233,0
2017-09-08,16.015,16.015,15.639,15.738,109441,0
2017-09-11,15.768,15.768,15.59,15.659,78994,0
2017-09-12,15.659,15.689,15.6,15.619,51003,0
2017-09-13,15.669,15.708,15.609,15.699,24349,0
2017-09-14,15.639,15.656,15.519,15.559,87420,0
2017-09-15,15.599,15.617,15.519,15.589,37855,0
2017-09-18,15.529,15.616,15.509,15.529,47835,0
2017-09-19,15.519,15.619,15.509,15.559,92122,0
2017-09-20,15.559,15.578,15.48,15.49,54895,0
2017-09-21,15.46,15.559,15.37,15.47,39787,0
2017-09-22,15.519,15.519,15.37,15.42,50310,0
2017-09-25,15.44,15.509,15.37,15.48,57395,0
2017-09-26,15.42,15.48,15.42,15.47,15076,0
2017-09-27,15.42,15.43,15.32,15.33,47308,0
2017-09-28,15.261,15.36,15.201,15.201,61507,0
2017-09-29,15.211,15.251,15.181,15.221,31361,0
2017-10-02,15.181,15.38,15.181,15.335,40355,0
2017-10-03,15.36,15.42,15.321,15.37,43506,0
2017-10-04,15.36,15.42,15.32,15.34,19218,0
2017-10-05,15.35,15.38,15.271,15.339,40104,0
2017-10-06,15.261,15.4,15.241,15.301,35191,0
2017-10-09,15.32,15.44,15.315,15.39,72442,0
2017-10-10,15.37,15.46,15.355,15.39,49138,0
2017-10-11,15.37,15.4,15.37,15.37,25740,0
2017-10-12,15.42,15.42,15.37,15.41,26851,0
2017-10-13,15.49,15.6662,15.4797,15.55,78159,0
2017-10-16,15.61,15.61,15.501,15.54,29840,0
2017-10-17,15.52,15.57,15.51,15.55,25860,0
2017-10-18,15.5,15.56,15.494,15.51,50631,0
2017-10-19,15.49,15.59,15.474,15.53,43731,0
2017-10-20,15.52,15.5354,15.451,15.49,26087,0
2017-10-23,15.49,15.5,15.46,15.5,10388,0
2017-10-24,15.5,15.5599,15.46,15.47,59063,0
2017-10-25,15.44,15.47,15.32,15.34,51592,0
2017-10-26,15.32,15.3795,15.3008,15.3099,18982,0
2017-10-27,15.34,15.37,15.29,15.29,18353,0
2017-10-30,15.34,15.37,15.3,15.31,33871,0
2017-10-31,15.37,15.37,15.3,15.3,22717,0
2017-11-01,15.36,15.4,15.31,15.35,27662,0
2017-11-02,15.31,15.36,15.29,15.29,19690,0
2017-11-03,15.3,15.33,15.27,15.33,22291,0
2017-11-06,15.35,15.43,15.28,15.42,30731,0
2017-11-07,15.38,15.47,15.38,15.47,19918,0
2017-11-08,15.5,15.51,15.4425,15.45,23330,0
2017-11-09,15.47,15.51,15.42,15.44,21568,0
2017-11-10,15.47,15.51,15.41,15.48,66701,0
