Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.568,9.651,9.568,9.637,26273,0
2005-02-28,9.637,9.637,9.581,9.601,42939,0
2005-03-01,9.614,9.622,9.576,9.581,44287,0
2005-03-02,9.588,9.614,9.581,9.581,43533,0
2005-03-03,9.594,9.594,9.562,9.568,42939,0
2005-03-04,9.575,9.628,9.575,9.601,32435,0
2005-03-07,9.588,9.608,9.588,9.594,35584,0
2005-03-08,9.594,9.594,9.575,9.575,33175,0
2005-03-09,9.581,9.581,9.4418,9.4418,80021,0
2005-03-10,9.4418,9.4917,9.43,9.4577,31824,0
2005-03-11,9.4123,9.4987,9.3732,9.3995,62762,0
2005-03-14,9.4358,9.4358,9.3536,9.3536,34832,0
2005-03-15,9.3791,9.3866,9.3467,9.3603,51196,0
2005-03-16,9.3603,9.3603,9.3098,9.3098,58102,0
2005-03-17,9.3246,9.3866,9.3246,9.3381,54047,0
2005-03-18,9.3381,9.4123,9.3156,9.3314,10209,0
2005-03-21,9.3673,9.3732,9.2953,9.3536,57054,0
2005-03-22,9.3467,9.3673,9.2759,9.3381,25672,0
2005-03-23,9.3603,9.3603,9.1564,9.1688,88725,0
2005-03-24,9.1169,9.2603,9.1169,9.2217,49243,0
2005-03-28,9.2759,9.2759,9.1419,9.1419,29433,0
2005-03-29,9.1841,9.2284,9.1296,9.2217,56751,0
2005-03-30,9.192,9.2603,9.192,9.2361,62605,0
2005-03-31,9.2603,9.3156,9.2603,9.2827,15616,0
2005-04-01,9.3381,9.4358,9.3381,9.3467,45945,0
2005-04-04,9.4123,9.4202,9.3467,9.3467,65762,0
2005-04-05,9.3467,9.4123,9.3381,9.3995,61105,0
2005-04-06,9.3791,9.4202,9.3536,9.4123,36180,0
2005-04-07,9.425,9.425,9.3732,9.4202,43694,0
2005-04-08,9.3314,9.4074,9.3314,9.3866,51798,0
2005-04-11,9.4123,9.425,9.3673,9.425,76725,0
2005-04-12,9.4123,9.4768,9.4074,9.4638,81220,0
2005-04-13,9.4577,9.4847,9.4123,9.4577,27775,0
2005-04-14,9.425,9.4718,9.3866,9.425,48346,0
2005-04-15,9.425,9.4718,9.425,9.4718,40988,0
2005-04-18,9.4718,9.4987,9.4718,9.4917,29433,0
2005-04-19,9.4847,9.536,9.4847,9.528,67710,0
2005-04-20,9.4987,9.581,9.4718,9.528,118154,0
2005-04-21,9.581,9.588,9.4917,9.536,32877,0
2005-04-22,9.4987,9.576,9.4718,9.513,20273,0
2005-04-25,9.507,9.536,9.4718,9.536,65907,0
2005-04-26,9.536,9.549,9.4498,9.507,104649,0
2005-04-27,9.52,9.543,9.4847,9.4847,46845,0
2005-04-28,9.4847,9.543,9.4847,9.513,44437,0
2005-04-29,9.528,9.562,9.528,9.562,42488,0
2005-05-02,9.575,9.628,9.562,9.576,38437,0
2005-05-03,9.581,9.608,9.562,9.601,38437,0
2005-05-04,9.575,9.608,9.554,9.594,44589,0
2005-05-05,9.601,9.651,9.588,9.608,83175,0
2005-05-06,9.608,9.658,9.4768,9.594,53904,0
2005-05-09,9.651,9.686,9.601,9.673,57362,0
2005-05-10,9.628,9.772,9.628,9.772,91428,0
2005-05-11,9.879,9.879,9.7,9.777,71763,0
2005-05-12,9.758,9.829,9.738,9.746,67561,0
2005-05-13,9.75,9.808,9.738,9.783,43840,0
2005-05-16,9.75,9.872,9.4358,9.836,29571,0
2005-05-17,9.836,9.858,9.822,9.822,53748,0
2005-05-18,9.872,9.901,9.75,9.89,79125,0
2005-05-19,9.89,9.89,9.829,9.858,55549,0
2005-05-20,9.845,9.845,9.788,9.822,42939,0
2005-05-23,9.836,9.858,9.802,9.851,43092,0
2005-05-24,9.851,9.858,9.628,9.788,118006,0
2005-05-25,9.788,9.822,9.75,9.758,77767,0
2005-05-26,9.665,9.822,9.665,9.795,53144,0
2005-05-27,9.816,9.816,9.746,9.758,39936,0
2005-05-31,9.783,9.858,9.783,9.851,36180,0
2005-06-01,9.872,9.951,9.872,9.938,39636,0
2005-06-02,9.958,10.012,9.865,9.922,60205,0
2005-06-03,9.922,10.031,9.914,9.981,54047,0
2005-06-06,9.965,9.998,9.914,9.985,16817,0
2005-06-07,10.003,10.052,9.908,9.973,74014,0
2005-06-08,9.973,9.973,9.89,9.951,33933,0
2005-06-09,9.929,9.958,9.914,9.951,25823,0
2005-06-10,9.872,9.965,9.872,9.922,33626,0
2005-06-13,9.914,9.914,9.829,9.845,65304,0
2005-06-14,9.822,9.845,9.795,9.816,23414,0
2005-06-15,9.816,9.879,9.816,9.879,52399,0
2005-06-16,9.879,10.017,9.851,10.012,17713,0
2005-06-17,9.938,10.039,9.938,10.031,45043,0
2005-06-20,9.958,10.039,9.914,9.938,32281,0
2005-06-21,10.003,10.003,9.929,9.938,41437,0
2005-06-22,9.938,10.017,9.885,9.914,50894,0
2005-06-23,9.908,9.914,9.897,9.914,29433,0
2005-06-24,9.897,10.017,9.897,9.981,40988,0
2005-06-27,9.973,10.076,9.858,9.922,130613,0
2005-06-28,9.914,9.944,9.858,9.944,32576,0
2005-06-29,9.951,10.076,9.951,9.991,69822,0
2005-06-30,10.057,10.076,9.914,9.914,23414,0
2005-07-01,10.012,10.097,9.985,10.045,69066,0
2005-07-05,9.991,10.129,9.991,10.097,38731,0
2005-07-06,10.097,10.135,10.052,10.052,22820,0
2005-07-07,9.951,10.129,9.951,10.116,25374,0
2005-07-08,10.122,10.171,10.103,10.122,15917,0
2005-07-11,10.144,10.212,10.129,10.179,66358,0
2005-07-12,10.23,10.23,10.129,10.179,41892,0
2005-07-13,10.164,10.171,10.069,10.122,35584,0
2005-07-14,10.135,10.144,10.11,10.116,23721,0
2005-07-15,10.144,10.164,10.122,10.144,22669,0
2005-07-18,10.171,10.171,10.103,10.11,25672,0
2005-07-19,10.103,10.164,10.082,10.164,28820,0
2005-07-20,10.164,10.171,10.09,10.09,46091,0
2005-07-21,10.082,10.144,10.076,10.11,44287,0
2005-07-22,10.164,10.179,10.144,10.179,43840,0
2005-07-25,10.179,10.179,10.135,10.171,42035,0
2005-07-26,10.179,10.272,10.144,10.212,56150,0
2005-07-27,10.212,10.236,10.164,10.236,37086,0
2005-07-28,10.243,10.298,10.219,10.293,29127,0
2005-07-29,10.327,10.342,10.212,10.279,14115,0
2005-08-01,10.371,10.371,10.2,10.2,39786,0
2005-08-02,10.164,10.293,10.164,10.293,30626,0
2005-08-03,10.358,10.358,10.249,10.334,45640,0
2005-08-04,10.313,10.384,10.179,10.313,53904,0
2005-08-05,10.433,10.433,10.179,10.179,62902,0
2005-08-08,10.171,10.243,10.11,10.212,63809,0
2005-08-09,10.206,10.236,10.164,10.219,28522,0
2005-08-10,10.206,10.206,10.164,10.206,51494,0
2005-08-11,10.179,10.23,10.11,10.179,43694,0
2005-08-12,10.23,10.243,10.164,10.243,36036,0
2005-08-15,10.186,10.321,10.186,10.321,42035,0
2005-08-16,10.272,10.358,10.272,10.313,26273,0
2005-08-17,10.358,10.377,10.243,10.334,48046,0
2005-08-18,10.293,10.377,10.286,10.334,53003,0
2005-08-19,10.371,10.399,10.264,10.305,42338,0
2005-08-22,10.321,10.321,10.243,10.249,41286,0
2005-08-23,10.249,10.334,10.243,10.264,48193,0
2005-08-24,10.264,10.264,10.23,10.23,14712,0
2005-08-25,10.249,10.313,10.243,10.313,36485,0
2005-08-26,10.308,10.342,10.257,10.272,9753,0
2005-08-29,10.313,10.342,10.249,10.249,39487,0
2005-08-30,10.279,10.327,10.243,10.293,63351,0
2005-08-31,10.313,10.313,10.257,10.286,37086,0
2005-09-01,10.293,10.321,10.264,10.298,63351,0
2005-09-02,10.313,10.334,10.305,10.327,30929,0
2005-09-06,10.358,10.384,10.243,10.313,73265,0
2005-09-07,10.351,10.371,10.305,10.342,24026,0
2005-09-08,10.342,10.371,10.293,10.308,20574,0
2005-09-09,10.321,10.384,10.249,10.371,47592,0
2005-09-12,10.243,10.342,10.243,10.334,64260,0
2005-09-13,10.257,10.298,10.243,10.279,35127,0
2005-09-14,10.272,10.272,10.226,10.264,44142,0
2005-09-15,10.257,10.257,10.157,10.171,21468,0
2005-09-16,10.193,10.219,10.129,10.144,22220,0
2005-09-19,10.179,10.212,10.129,10.129,14712,0
2005-09-20,10.122,10.179,10.063,10.09,22369,0
2005-09-21,10.212,10.212,10.11,10.171,27174,0
2005-09-22,10.164,10.186,10.025,10.116,26727,0
2005-09-23,10.031,10.09,10.003,10.017,30626,0
2005-09-26,9.991,10.069,9.985,10.003,33330,0
2005-09-27,10.003,10.031,9.973,9.981,20415,0
2005-09-28,10.003,10.017,10.003,10.017,10811,0
2005-09-29,10.003,10.017,9.965,9.991,16663,0
2005-09-30,9.985,10.031,9.965,10.031,30929,0
2005-10-03,10.076,10.076,10.039,10.057,38134,0
2005-10-04,10.063,10.063,9.991,10.063,30178,0
2005-10-05,10.057,10.063,9.998,10.031,16515,0
2005-10-06,10.031,10.031,9.958,10.012,45043,0
2005-10-07,9.985,9.998,9.944,9.958,25823,0
2005-10-10,9.951,9.965,9.938,9.944,41137,0
2005-10-11,9.938,10.039,9.938,9.981,43840,0
2005-10-12,9.908,9.944,9.594,9.783,107651,0
2005-10-13,9.712,9.732,9.594,9.614,24623,0
2005-10-14,9.614,9.658,9.576,9.588,37229,0
2005-10-17,9.594,9.622,9.568,9.594,29877,0
2005-10-18,9.575,9.594,9.575,9.581,17419,0
2005-10-19,9.568,9.575,9.536,9.575,14414,0
2005-10-20,9.575,9.581,9.52,9.543,24775,0
2005-10-21,9.575,9.594,9.543,9.594,25672,0
2005-10-24,9.581,9.651,9.549,9.651,41892,0
2005-10-25,9.686,9.758,9.608,9.637,54354,0
2005-10-26,9.608,9.643,9.507,9.581,33175,0
2005-10-27,9.651,9.651,9.528,9.543,55094,0
2005-10-28,9.549,9.581,9.536,9.581,31674,0
2005-10-31,9.549,9.686,9.549,9.614,42488,0
2005-11-01,9.665,9.665,9.588,9.594,66661,0
2005-11-02,9.594,9.594,9.575,9.588,50448,0
2005-11-03,9.588,9.651,9.588,9.651,51650,0
2005-11-04,9.622,9.637,9.575,9.575,19968,0
2005-11-07,9.52,9.622,9.52,9.622,32281,0
2005-11-08,9.601,9.665,9.594,9.594,40240,0
2005-11-09,9.601,9.651,9.594,9.622,33330,0
2005-11-10,9.575,9.608,9.536,9.549,35584,0
2005-11-11,9.543,9.568,9.536,9.554,39190,0
2005-11-14,9.568,9.575,9.536,9.536,39031,0
2005-11-15,9.562,9.568,9.536,9.536,38583,0
2005-11-16,9.536,9.568,9.536,9.568,27472,0
2005-11-17,9.568,9.588,9.543,9.568,36932,0
2005-11-18,9.581,9.643,9.549,9.549,19515,0
2005-11-21,9.549,9.651,9.549,9.588,24321,0
2005-11-22,9.568,9.658,9.568,9.637,22969,0
2005-11-23,9.706,9.746,9.706,9.732,23868,0
2005-11-25,9.772,9.836,9.772,9.788,10209,0
2005-11-28,9.829,9.829,9.7,9.822,15467,0
2005-11-29,9.851,9.851,9.665,9.766,34380,0
2005-11-30,9.829,9.901,9.766,9.822,61554,0
2005-12-01,9.858,10.003,9.858,10.003,38731,0
2005-12-02,10.003,10.076,9.973,10.012,10355,0
2005-12-05,10.012,10.063,9.938,9.951,45043,0
2005-12-06,9.938,10.052,9.938,9.985,25076,0
2005-12-07,10.012,10.025,9.951,9.985,19667,0
2005-12-08,9.951,10.076,9.951,10.069,22369,0
2005-12-09,10.031,10.243,9.991,10.157,56751,0
2005-12-12,10.069,10.144,10.069,10.11,30782,0
2005-12-13,9.973,10.157,9.973,10.135,82272,0
2005-12-14,10.157,10.226,10.003,10.226,52250,0
2005-12-15,10.135,10.249,10.116,10.164,33175,0
2005-12-16,10.186,10.243,10.164,10.179,14712,0
2005-12-19,10.164,10.321,10.164,10.298,16062,0
2005-12-20,10.286,10.286,10.164,10.171,52694,0
2005-12-21,10.069,10.249,10.069,10.193,39325,0
2005-12-22,10.135,10.264,10.135,10.2,11867,0
2005-12-23,10.179,10.264,10.179,10.236,22820,0
2005-12-27,10.264,10.358,10.23,10.236,32126,0
2005-12-28,10.236,10.308,10.23,10.236,22820,0
2005-12-29,10.305,10.305,10.249,10.286,20867,0
2005-12-30,10.358,10.393,10.305,10.351,19062,0
2006-01-03,10.321,10.481,10.293,10.451,145031,0
2006-01-04,10.439,10.481,10.433,10.481,25672,0
2006-01-05,10.456,10.476,10.433,10.439,35283,0
2006-01-06,10.451,10.456,10.427,10.456,46396,0
2006-01-09,10.406,10.451,10.399,10.439,19667,0
2006-01-10,10.439,10.451,10.393,10.393,18620,0
2006-01-11,10.313,10.419,10.313,10.377,34678,0
2006-01-12,10.377,10.393,10.264,10.321,56304,0
2006-01-13,10.279,10.342,10.236,10.272,36485,0
2006-01-17,10.236,10.298,10.23,10.243,22369,0
2006-01-18,10.249,10.305,10.243,10.243,16515,0
2006-01-19,10.342,10.342,10.249,10.321,24471,0
2006-01-20,10.298,10.342,10.243,10.321,26273,0
2006-01-23,10.305,10.358,10.305,10.358,36932,0
2006-01-24,10.358,10.399,10.313,10.365,27925,0
2006-01-25,10.371,10.393,10.358,10.365,15760,0
2006-01-26,10.358,10.444,10.358,10.358,48949,0
2006-01-27,10.481,10.564,10.399,10.419,19968,0
2006-01-30,10.463,10.511,10.393,10.399,26418,0
2006-01-31,10.463,10.517,10.393,10.399,28977,0
2006-02-01,10.463,10.584,10.419,10.471,24173,0
2006-02-02,10.476,10.496,10.427,10.471,24775,0
2006-02-03,10.419,10.564,10.419,10.481,18320,0
2006-02-06,10.481,10.481,10.393,10.463,26578,0
2006-02-07,10.471,10.471,10.358,10.358,25823,0
2006-02-08,10.358,10.517,10.358,10.358,35880,0
2006-02-09,10.393,10.393,10.298,10.298,52399,0
2006-02-10,10.298,10.313,10.272,10.298,63809,0
2006-02-13,10.193,10.249,10.193,10.193,32126,0
2006-02-14,10.2,10.249,10.164,10.2,47742,0
2006-02-15,10.2,10.293,10.2,10.293,27174,0
2006-02-16,10.286,10.286,10.2,10.249,29571,0
2006-02-17,10.264,10.264,10.2,10.219,33933,0
2006-02-21,10.243,10.286,10.206,10.286,50448,0
2006-02-22,10.226,10.298,10.2,10.206,47889,0
2006-02-23,10.2,10.236,10.2,10.2,23274,0
2006-02-24,10.293,10.293,10.2,10.2,47592,0
2006-02-27,10.264,10.298,10.212,10.249,34076,0
2006-02-28,10.293,10.298,10.226,10.272,35584,0
2006-03-01,10.293,10.517,10.286,10.365,38890,0
2006-03-02,10.264,10.342,10.264,10.286,19062,0
2006-03-03,10.243,10.305,10.2,10.272,30929,0
2006-03-06,10.298,10.298,10.2,10.219,14861,0
2006-03-07,10.264,10.264,10.2,10.249,18466,0
2006-03-08,10.308,10.313,10.257,10.286,23576,0
2006-03-09,10.358,10.393,10.264,10.393,12459,0
2006-03-10,10.308,10.358,10.264,10.264,13059,0
2006-03-13,10.264,10.377,10.193,10.193,22369,0
2006-03-14,10.2,10.243,10.11,10.11,46238,0
2006-03-15,10.135,10.226,10.09,10.157,32731,0
2006-03-16,10.212,10.212,10.135,10.179,25672,0
2006-03-17,10.219,10.226,10.15,10.157,19968,0
2006-03-20,10.135,10.236,10.012,10.164,29127,0
2006-03-21,10.186,10.186,10.069,10.069,17868,0
2006-03-22,10.039,10.116,9.981,10.003,42338,0
2006-03-23,10.012,10.063,9.985,10.039,31824,0
2006-03-24,10.012,10.103,10.012,10.039,15467,0
2006-03-27,10.012,10.031,9.985,10.003,32126,0
2006-03-28,9.991,10.039,9.991,9.991,18164,0
2006-03-29,9.985,10.052,9.973,10.052,39936,0
2006-03-30,10.135,10.135,10.039,10.052,26273,0
2006-03-31,10.212,10.23,10.097,10.097,26578,0
2006-04-03,10.23,10.23,10.097,10.144,23274,0
2006-04-04,10.144,10.171,10.039,10.052,34832,0
2006-04-05,10.2,10.2,10.025,10.031,21770,0
2006-04-06,10.012,10.09,9.998,10.076,37839,0
2006-04-07,9.991,10.045,9.973,9.985,48493,0
2006-04-10,9.985,9.985,9.858,9.914,49243,0
2006-04-11,9.879,9.879,9.746,9.746,57195,0
2006-04-12,9.686,9.719,9.614,9.719,111101,0
2006-04-13,9.719,9.719,9.614,9.622,53748,0
2006-04-17,9.622,9.7,9.622,9.622,61713,0
2006-04-18,9.686,9.766,9.651,9.738,36036,0
2006-04-19,9.637,9.808,9.637,9.808,48643,0
2006-04-20,9.732,9.816,9.732,9.802,28678,0
2006-04-21,9.822,9.822,9.758,9.772,25220,0
2006-04-24,9.783,9.816,9.783,9.808,12459,0
2006-04-25,9.858,9.858,9.783,9.788,14262,0
2006-04-26,9.822,9.845,9.783,9.783,24471,0
2006-04-27,9.783,9.845,9.75,9.783,30029,0
2006-04-28,9.879,9.879,9.75,9.777,21468,0
2006-05-01,9.879,9.973,9.777,9.885,38731,0
2006-05-02,9.885,9.965,9.879,9.897,32877,0
2006-05-03,9.885,9.951,9.879,9.879,16062,0
2006-05-04,10.039,10.039,9.89,9.901,31824,0
2006-05-05,9.922,10.025,9.901,10.025,45043,0
2006-05-08,9.965,10.025,9.879,9.944,68465,0
2006-05-09,9.885,9.973,9.885,9.965,32576,0
2006-05-10,10.017,10.264,9.951,10.157,73116,0
2006-05-11,10.186,10.186,9.985,9.985,17119,0
2006-05-12,10.052,10.052,9.836,9.836,46396,0
2006-05-15,9.686,9.929,9.686,9.929,35425,0
2006-05-16,9.772,9.922,9.7,9.829,64110,0
2006-05-17,9.783,9.802,9.693,9.75,34983,0
2006-05-18,9.75,9.816,9.719,9.783,15917,0
2006-05-19,9.772,9.829,9.758,9.772,19515,0
2006-05-22,9.929,9.929,9.758,9.858,23721,0
2006-05-23,9.858,9.908,9.808,9.901,28977,0
2006-05-24,10.003,10.003,9.802,9.944,40988,0
2006-05-25,9.897,9.985,9.897,9.985,15917,0
2006-05-26,10.039,10.069,9.944,10.069,19062,0
2006-05-30,10.069,10.069,9.973,9.981,13214,0
2006-05-31,10.103,10.135,9.944,9.958,66815,0
2006-06-01,9.973,10.122,9.973,10.122,27021,0
2006-06-02,10.135,10.186,10.103,10.179,26273,0
2006-06-05,10.103,10.186,10.063,10.116,32731,0
2006-06-06,10.164,10.171,10.103,10.15,26727,0
2006-06-07,10.082,10.186,10.069,10.164,37379,0
2006-06-08,10.144,10.15,9.973,10.069,32731,0
2006-06-09,10.039,10.179,10.017,10.025,31985,0
2006-06-12,10.069,10.097,9.965,9.973,20415,0
2006-06-13,9.89,10.012,9.766,9.766,51494,0
2006-06-14,9.75,9.822,9.75,9.802,18015,0
2006-06-15,9.783,9.836,9.777,9.816,21770,0
2006-06-16,9.858,9.879,9.777,9.783,20574,0
2006-06-19,9.777,9.851,9.777,9.836,27472,0
2006-06-20,9.836,9.929,9.772,9.845,42035,0
2006-06-21,9.802,9.836,9.719,9.795,33782,0
2006-06-22,9.75,9.808,9.746,9.808,10653,0
2006-06-23,9.795,9.845,9.758,9.758,15013,0
2006-06-26,9.808,9.808,9.686,9.7,39190,0
2006-06-27,9.693,9.766,9.673,9.686,52850,0
2006-06-28,9.75,9.75,9.673,9.719,22369,0
2006-06-29,9.686,9.738,9.673,9.719,18765,0
2006-06-30,9.732,9.75,9.693,9.738,29127,0
2006-07-03,9.746,9.836,9.732,9.836,14115,0
2006-07-05,9.845,9.872,9.719,9.788,37379,0
2006-07-06,9.808,9.858,9.75,9.795,9912,0
2006-07-07,9.795,9.908,9.795,9.908,28376,0
2006-07-10,9.901,9.901,9.788,9.858,7058,0
2006-07-11,9.879,9.879,9.802,9.822,19968,0
2006-07-12,9.808,9.808,9.712,9.712,29730,0
2006-07-13,9.732,9.766,9.706,9.725,12310,0
2006-07-14,9.732,9.795,9.7,9.795,26877,0
2006-07-17,9.719,9.802,9.719,9.777,16062,0
2006-07-18,9.783,9.822,9.766,9.772,8107,0
2006-07-19,9.829,9.944,9.788,9.885,28376,0
2006-07-20,9.885,9.885,9.808,9.879,10811,0
2006-07-21,9.885,9.908,9.808,9.908,23274,0
2006-07-24,9.944,9.944,9.865,9.885,25374,0
2006-07-25,9.879,9.908,9.802,9.858,44142,0
2006-07-26,9.879,9.958,9.808,9.845,43533,0
2006-07-27,9.879,9.998,9.879,9.901,24321,0
2006-07-28,9.944,9.998,9.908,9.914,13963,0
2006-07-31,9.981,10.069,9.929,10.063,22969,0
2006-08-01,10.103,10.103,10.012,10.076,22969,0
2006-08-02,10.179,10.179,10.017,10.097,40084,0
2006-08-03,10.103,10.157,10.045,10.157,26877,0
2006-08-04,10.186,10.193,10.122,10.193,11414,0
2006-08-07,10.2,10.23,10.116,10.193,25971,0
2006-08-08,10.236,10.249,10.122,10.144,9457,0
2006-08-09,10.122,10.164,9.901,10.069,39786,0
2006-08-10,10.076,10.219,10.069,10.193,16817,0
2006-08-11,10.135,10.206,10.069,10.179,20867,0
2006-08-14,10.11,10.193,10.017,10.045,30626,0
2006-08-15,10.097,10.116,10.082,10.097,20574,0
2006-08-16,10.09,10.09,10.017,10.039,47297,0
2006-08-17,9.944,10.09,9.944,10.052,31985,0
2006-08-18,10.164,10.164,9.944,9.965,56751,0
2006-08-21,9.981,9.998,9.938,9.991,33175,0
2006-08-22,9.998,10.057,9.973,10.057,23274,0
2006-08-23,10.045,10.135,10.003,10.003,16663,0
2006-08-24,9.965,10.193,9.965,10.129,50744,0
2006-08-25,10.2,10.2,10.052,10.09,27624,0
2006-08-28,10.069,10.116,10.063,10.116,20574,0
2006-08-29,10.135,10.186,10.097,10.186,24471,0
2006-08-30,10.2,10.249,10.157,10.206,34832,0
2006-08-31,10.23,10.257,10.179,10.243,11867,0
2006-09-01,10.23,10.249,10.186,10.186,21619,0
2006-09-05,10.179,10.186,10.057,10.057,57803,0
2006-09-06,10.039,10.11,9.914,9.938,54494,0
2006-09-07,9.914,9.958,9.865,9.929,39031,0
2006-09-08,9.951,10.063,9.951,10.063,21770,0
2006-09-11,10.082,10.082,10.003,10.031,21619,0
2006-09-12,10.069,10.11,10.063,10.11,20415,0
2006-09-13,10.09,10.122,10.076,10.076,21025,0
2006-09-14,10.103,10.157,10.103,10.157,15311,0
2006-09-15,10.164,10.164,10.09,10.097,18466,0
2006-09-18,10.11,10.135,10.052,10.063,23122,0
2006-09-19,10.103,10.103,9.901,10.031,36485,0
2006-09-20,9.944,9.965,9.914,9.958,60053,0
2006-09-21,9.958,9.998,9.951,9.991,15917,0
2006-09-22,9.991,10.135,9.985,10.135,62153,0
2006-09-25,10.097,10.164,10.076,10.164,19214,0
2006-09-26,10.164,10.186,10.11,10.135,38437,0
2006-09-27,10.206,10.243,10.144,10.23,35739,0
2006-09-28,10.219,10.23,10.135,10.171,20574,0
2006-09-29,10.186,10.308,10.186,10.264,55549,0
2006-10-02,10.243,10.308,10.171,10.264,27326,0
2006-10-03,10.279,10.305,10.103,10.212,35880,0
2006-10-04,10.2,10.249,10.186,10.236,31674,0
2006-10-05,10.264,10.264,10.186,10.212,18620,0
2006-10-06,10.2,10.226,10.164,10.2,11261,0
2006-10-09,10.135,10.2,10.135,10.164,10209,0
2006-10-10,10.164,10.171,10.144,10.164,17868,0
2006-10-11,10.135,10.193,10.11,10.179,12616,0
2006-10-12,10.243,10.243,10.135,10.186,8107,0
2006-10-13,10.135,10.193,10.045,10.045,30929,0
2006-10-16,10.09,10.135,10.025,10.082,15311,0
2006-10-17,10.025,10.157,10.025,10.063,17570,0
2006-10-18,10.082,10.129,10.069,10.09,24026,0
2006-10-19,10.135,10.179,10.103,10.171,21320,0
2006-10-20,10.171,10.186,10.076,10.076,26877,0
2006-10-23,10.076,10.11,9.985,9.985,30626,0
2006-10-24,9.973,10.003,9.958,9.965,22969,0
2006-10-25,9.973,9.991,9.973,9.981,6305,0
2006-10-26,9.991,10.012,9.944,9.981,25971,0
2006-10-27,9.985,10.017,9.985,10.017,14861,0
2006-10-30,10.017,10.09,10.017,10.063,16817,0
2006-10-31,10.039,10.09,10.017,10.069,20115,0
2006-11-01,10.082,10.129,10.057,10.129,16817,0
2006-11-02,10.129,10.129,10.103,10.116,30178,0
2006-11-03,10.003,10.082,10.003,10.082,26418,0
2006-11-06,10.116,10.116,10.003,10.003,25823,0
2006-11-07,9.985,10.017,9.981,9.991,20415,0
2006-11-08,10.017,10.017,9.981,9.998,12459,0
2006-11-09,10.003,10.003,9.981,9.998,32126,0
2006-11-10,10.069,10.069,9.998,10.003,20574,0
2006-11-13,9.973,10.025,9.951,10.003,14861,0
2006-11-14,9.973,10.031,9.973,10.031,40385,0
2006-11-15,10.003,10.09,10.003,10.082,42192,0
2006-11-16,10.097,10.103,10.025,10.063,45332,0
2006-11-17,10.069,10.069,10.031,10.057,22068,0
2006-11-20,10.057,10.057,10.031,10.045,19062,0
2006-11-21,10.057,10.135,10.052,10.135,16216,0
2006-11-22,10.164,10.186,10.129,10.144,15760,0
2006-11-24,10.2,10.23,10.164,10.179,13359,0
2006-11-27,10.179,10.206,10.179,10.2,27174,0
2006-11-28,10.219,10.264,10.219,10.23,30929,0
2006-11-29,10.249,10.308,10.249,10.257,20415,0
2006-11-30,10.279,10.406,10.279,10.371,18164,0
2006-12-01,10.427,10.504,10.293,10.419,28522,0
2006-12-04,10.399,10.53,10.399,10.444,9617,0
2006-12-05,10.456,10.54,10.456,10.476,8866,0
2006-12-06,10.481,10.605,10.358,10.358,21167,0
2006-12-07,10.298,10.476,10.298,10.427,29730,0
2006-12-08,10.456,10.456,10.393,10.399,7658,0
2006-12-11,10.427,10.476,10.286,10.393,12310,0
2006-12-12,10.358,10.496,10.358,10.371,13806,0
2006-12-13,10.419,10.439,10.313,10.313,18164,0
2006-12-14,10.393,10.393,10.116,10.116,54798,0
2006-12-15,10.069,10.212,10.069,10.082,51494,0
2006-12-18,10.103,10.116,10.069,10.082,15760,0
2006-12-19,10.069,10.11,10.069,10.076,32731,0
2006-12-20,10.103,10.11,10.069,10.082,13214,0
2006-12-21,10.082,10.206,10.052,10.157,34235,0
2006-12-22,10.171,10.171,10.076,10.082,10811,0
2006-12-26,10.135,10.144,10.031,10.039,40690,0
2006-12-27,10.069,10.103,10.031,10.082,16515,0
2006-12-28,10.122,10.122,10.09,10.11,14414,0
2006-12-29,10.171,10.23,10.082,10.23,30929,0
2007-01-03,10.23,10.358,10.164,10.358,29571,0
2007-01-04,10.157,10.298,10.157,10.236,33626,0
2007-01-05,10.298,10.308,10.082,10.122,76866,0
2007-01-08,10.103,10.129,10.09,10.097,29433,0
2007-01-09,10.076,10.179,10.076,10.164,19667,0
2007-01-10,10.135,10.164,10.057,10.122,30476,0
2007-01-11,10.157,10.23,10.129,10.144,38583,0
2007-01-12,10.298,10.298,10.135,10.157,39190,0
2007-01-16,10.226,10.286,10.171,10.249,30029,0
2007-01-17,10.249,10.264,10.186,10.264,20115,0
2007-01-18,10.272,10.272,10.2,10.249,14566,0
2007-01-19,10.298,10.308,10.212,10.308,25220,0
2007-01-22,10.334,10.334,10.257,10.264,6155,0
2007-01-23,10.321,10.321,10.179,10.236,18015,0
2007-01-24,10.243,10.308,10.23,10.293,17119,0
2007-01-25,10.264,10.327,10.243,10.243,14861,0
2007-01-26,10.264,10.305,10.219,10.305,13963,0
2007-01-29,10.298,10.313,10.226,10.243,24321,0
2007-01-30,10.264,10.365,10.236,10.313,25823,0
2007-01-31,10.279,10.406,10.257,10.298,36784,0
2007-02-01,10.371,10.393,10.286,10.313,24321,0
2007-02-02,10.327,10.327,10.257,10.298,17713,0
2007-02-05,10.313,10.371,10.313,10.334,16963,0
2007-02-06,10.371,10.371,10.293,10.293,36932,0
2007-02-07,10.264,10.365,10.264,10.293,29433,0
2007-02-08,10.451,10.451,10.23,10.321,28678,0
2007-02-09,10.365,10.365,10.298,10.313,19062,0
2007-02-12,10.321,10.327,10.264,10.313,15616,0
2007-02-13,10.298,10.365,10.226,10.226,15169,0
2007-02-14,10.193,10.293,10.186,10.219,20574,0
2007-02-15,10.219,10.286,10.212,10.279,22068,0
2007-02-16,10.293,10.293,10.186,10.193,23576,0
2007-02-20,10.206,10.293,10.193,10.193,12913,0
2007-02-21,10.212,10.249,10.206,10.206,30929,0
2007-02-22,10.286,10.286,10.212,10.226,21167,0
2007-02-23,10.226,10.257,10.212,10.226,13963,0
2007-02-26,10.193,10.286,10.193,10.272,39936,0
2007-02-27,10.286,10.286,10.226,10.226,10056,0
2007-02-28,10.243,10.257,10.212,10.243,28078,0
2007-03-01,10.236,10.243,10.186,10.2,22820,0
2007-03-02,10.219,10.226,10.186,10.212,29276,0
2007-03-05,10.212,10.226,10.076,10.15,43694,0
2007-03-06,10.09,10.23,10.09,10.179,25220,0
2007-03-07,10.179,10.219,10.15,10.171,30476,0
2007-03-08,10.226,10.236,10.171,10.206,27925,0
2007-03-09,10.193,10.2,10.15,10.157,21468,0
2007-03-12,10.122,10.193,10.122,10.135,41286,0
2007-03-13,10.135,10.171,10.082,10.103,16663,0
2007-03-14,10.135,10.135,10.082,10.082,21916,0
2007-03-15,10.103,10.135,10.076,10.076,38134,0
2007-03-16,10.135,10.135,10.039,10.063,27925,0
2007-03-19,10.063,10.116,10.063,10.11,10510,0
2007-03-20,10.097,10.157,10.09,10.129,11108,0
2007-03-21,10.171,10.171,10.063,10.144,55698,0
2007-03-22,10.09,10.144,10.076,10.144,18320,0
2007-03-23,10.144,10.186,10.076,10.135,38583,0
2007-03-26,10.122,10.193,10.116,10.116,9753,0
2007-03-27,10.179,10.179,10.082,10.11,18164,0
2007-03-28,10.135,10.179,10.097,10.11,17570,0
2007-03-29,10.171,10.193,10.171,10.186,15311,0
2007-03-30,10.212,10.236,10.171,10.236,22068,0
2007-04-02,10.249,10.279,10.103,10.164,45193,0
2007-04-03,10.164,10.193,10.129,10.144,24471,0
2007-04-04,10.171,10.193,10.15,10.186,20574,0
2007-04-05,10.186,10.186,10.144,10.15,34983,0
2007-04-09,10.164,10.186,9.991,10.09,153130,0
2007-04-10,10.103,10.122,10.052,10.116,29877,0
2007-04-11,10.039,10.09,10.039,10.09,15013,0
2007-04-12,10.052,10.09,10.052,10.076,19062,0
2007-04-13,10.069,10.069,9.944,9.958,47742,0
2007-04-16,9.958,10.031,9.958,9.991,42338,0
2007-04-17,10.057,10.057,9.985,10.045,49996,0
2007-04-18,10.045,10.057,10.039,10.045,18466,0
2007-04-19,10.063,10.097,10.039,10.057,32281,0
2007-04-20,10.057,10.069,9.991,9.998,53298,0
2007-04-23,9.991,10.076,9.991,10.076,37229,0
2007-04-24,9.958,10.017,9.958,9.991,61105,0
2007-04-25,9.991,10.097,9.991,10.052,53748,0
2007-04-26,10.122,10.122,10.069,10.116,28820,0
2007-04-27,10.045,10.144,10.045,10.129,35880,0
2007-04-30,10.15,10.171,10.129,10.144,15467,0
2007-05-01,10.171,10.236,10.135,10.193,33626,0
2007-05-02,10.171,10.298,10.171,10.236,36333,0
2007-05-03,10.236,10.264,10.193,10.226,17419,0
2007-05-04,10.272,10.272,10.236,10.272,3900,0
2007-05-07,10.272,10.334,10.219,10.219,29276,0
2007-05-08,10.23,10.365,10.23,10.365,14262,0
2007-05-09,10.365,10.365,10.243,10.249,13661,0
2007-05-10,10.249,10.439,10.003,10.298,43391,0
2007-05-11,10.264,10.293,10.249,10.264,30929,0
2007-05-14,10.279,10.358,10.264,10.264,30782,0
2007-05-15,10.272,10.308,10.264,10.298,35584,0
2007-05-16,10.279,10.321,10.264,10.264,24026,0
2007-05-17,10.308,10.321,10.286,10.305,13059,0
2007-05-18,10.298,10.305,10.264,10.264,17419,0
2007-05-21,10.305,10.313,10.206,10.206,13511,0
2007-05-22,10.179,10.298,10.179,10.2,11708,0
2007-05-23,10.171,10.2,10.11,10.171,50593,0
2007-05-24,10.164,10.2,10.063,10.069,32281,0
2007-05-25,10.193,10.257,10.179,10.186,55549,0
2007-05-29,10.2,10.342,10.2,10.243,45043,0
2007-05-30,10.103,10.413,10.103,10.298,72967,0
2007-05-31,10.365,10.365,10.243,10.264,19667,0
2007-06-01,10.393,10.393,10.236,10.298,26418,0
2007-06-04,10.406,10.406,10.193,10.219,39786,0
2007-06-05,10.23,10.308,10.2,10.308,32126,0
2007-06-06,10.279,10.351,10.257,10.257,19667,0
2007-06-07,10.236,10.308,10.171,10.179,17570,0
2007-06-08,10.179,10.219,10.076,10.076,29730,0
2007-06-11,10.069,10.164,10.063,10.063,21468,0
2007-06-12,10.057,10.063,9.985,10.031,22526,0
2007-06-13,10.103,10.103,9.981,9.985,31078,0
2007-06-14,9.985,10.025,9.985,9.985,14115,0
2007-06-15,10.103,10.103,9.985,9.998,19062,0
2007-06-18,9.998,10.017,9.985,9.985,19372,0
2007-06-19,9.985,10.025,9.981,9.981,26418,0
2007-06-20,10.003,10.082,10.003,10.052,22526,0
2007-06-21,10.003,10.045,9.951,9.958,39190,0
2007-06-22,9.944,9.981,9.836,9.908,31528,0
2007-06-25,9.981,9.998,9.777,9.777,42640,0
2007-06-26,9.802,9.914,9.738,9.746,71164,0
2007-06-27,9.772,9.836,9.738,9.738,28522,0
2007-06-28,9.75,9.75,9.7,9.7,30626,0
2007-06-29,9.706,9.766,9.7,9.712,37229,0
2007-07-02,9.738,9.766,9.706,9.706,22526,0
2007-07-03,9.706,9.75,9.7,9.725,19372,0
2007-07-05,9.693,9.719,9.601,9.601,36180,0
2007-07-06,9.614,9.614,9.536,9.554,21025,0
2007-07-09,9.581,9.588,9.4358,9.4718,70410,0
2007-07-10,9.4638,9.536,9.4638,9.528,28078,0
2007-07-11,9.4987,9.536,9.4418,9.4418,22526,0
2007-07-12,9.425,9.4418,9.4074,9.4202,57054,0
2007-07-13,9.3866,9.4123,9.3314,9.3603,45788,0
2007-07-16,9.3467,9.3866,9.3314,9.3314,59755,0
2007-07-17,9.3314,9.3381,9.243,9.2709,63659,0
2007-07-18,9.2478,9.3156,9.2361,9.2827,36180,0
2007-07-19,9.2953,9.2953,9.1688,9.1688,70863,0
2007-07-20,9.1688,9.2827,9.1688,9.2536,46689,0
2007-07-23,9.2643,9.2709,9.1756,9.2217,35739,0
2007-07-24,9.2217,9.2284,9.1094,9.1564,57054,0
2007-07-25,9.1688,9.1998,9.0758,9.1296,56900,0
2007-07-26,9.1498,9.1498,9.0758,9.1228,47742,0
2007-07-27,9.137,9.1419,9.1037,9.137,48046,0
2007-07-30,9.1419,9.1998,9.1169,9.1998,73416,0
2007-07-31,9.1688,9.243,9.1037,9.243,92640,0
2007-08-01,9.2536,9.2536,9.162,9.2284,26727,0
2007-08-02,9.2284,9.243,9.1756,9.192,42488,0
2007-08-03,9.2536,9.2536,9.1998,9.2217,23721,0
2007-08-06,9.2361,9.2478,9.1688,9.1688,38134,0
2007-08-07,9.2073,9.2148,9.1498,9.192,22526,0
2007-08-08,9.2284,9.2284,9.1498,9.2073,71318,0
2007-08-09,9.243,9.243,9.1756,9.2217,69661,0
2007-08-10,9.2073,9.2361,9.1419,9.1756,33330,0
2007-08-13,9.1998,9.1998,9.1094,9.1094,42338,0
2007-08-14,9.1564,9.1564,9.0904,9.1564,39325,0
2007-08-15,9.1037,9.1037,9.0358,9.0358,35739,0
2007-08-16,9.0047,9.0358,8.6515,8.7587,164395,0
2007-08-17,8.7516,9.0932,8.7516,9.0713,75665,0
2007-08-20,9.1037,9.1296,9.0426,9.0904,15917,0
2007-08-21,9.0112,9.1688,9.0112,9.162,23868,0
2007-08-22,9.162,9.2603,9.0988,9.1169,107202,0
2007-08-23,9.1037,9.2284,9.0932,9.2284,35425,0
2007-08-24,9.2073,9.243,9.1564,9.2073,24173,0
2007-08-27,9.2284,9.2284,9.0426,9.0758,110345,0
2007-08-28,9.0635,9.0713,8.9962,9.0426,38583,0
2007-08-29,9.0904,9.1998,9.0635,9.137,64407,0
2007-08-30,9.1296,9.192,9.1228,9.1756,25522,0
2007-08-31,9.2073,9.2478,9.1998,9.2284,46991,0
2007-09-04,9.2478,9.2603,9.1841,9.2284,60205,0
2007-09-05,9.1688,9.192,9.0713,9.1688,73265,0
2007-09-06,9.1169,9.2284,9.1169,9.2284,52250,0
2007-09-07,9.2284,9.2709,9.2284,9.2603,45043,0
2007-09-10,9.2643,9.3995,9.2643,9.3995,43092,0
2007-09-11,9.4418,9.4418,9.3673,9.3732,29276,0
2007-09-12,9.425,9.4577,9.2643,9.3467,97585,0
2007-09-13,9.3156,9.3536,9.2759,9.3098,35880,0
2007-09-14,9.2217,9.3098,9.2217,9.2827,45491,0
2007-09-17,9.2953,9.3156,9.1756,9.1756,134217,0
2007-09-18,9.2073,9.2073,9.0758,9.1756,235258,0
2007-09-19,9.192,9.1998,9.1169,9.1688,41437,0
2007-09-20,9.162,9.162,9.0426,9.0426,31528,0
2007-09-21,9.0426,9.0932,9.0112,9.0504,70410,0
2007-09-24,9.0426,9.0758,9.0112,9.0426,34678,0
2007-09-25,9.0426,9.0713,9.0199,9.0358,30329,0
2007-09-26,9.0558,9.1169,9.0558,9.1094,47437,0
2007-09-27,9.1228,9.137,9.0932,9.1094,14566,0
2007-09-28,9.1419,9.1498,9.137,9.1498,21619,0
2007-10-01,9.1756,9.1998,9.1094,9.1169,29127,0
2007-10-02,9.162,9.192,9.1228,9.1296,56150,0
2007-10-03,9.1419,9.162,9.0932,9.1296,53904,0
2007-10-04,9.1419,9.2284,9.1037,9.1841,65009,0
2007-10-05,9.137,9.1756,9.1037,9.1564,24026,0
2007-10-08,9.1037,9.2073,9.1037,9.1094,26877,0
2007-10-09,9.0904,9.1094,9.0635,9.0758,67258,0
2007-10-10,9.1228,9.1228,9.0836,9.1037,30782,0
2007-10-11,9.0426,9.0504,8.9559,9.0047,56150,0
2007-10-12,9.0274,9.0358,8.9559,9.0047,27021,0
2007-10-15,9.0274,9.0274,8.9188,8.9245,39936,0
2007-10-16,8.9291,8.9625,8.8242,8.8326,60053,0
2007-10-17,8.8835,8.9559,8.8326,8.9424,79422,0
2007-10-18,8.9483,9.0047,8.904,8.9625,77767,0
2007-10-19,8.9962,9.0112,8.9356,8.9625,49694,0
2007-10-22,8.9833,9.0426,8.9833,9.0358,33782,0
2007-10-23,9.0112,9.0426,8.9962,9.0112,13806,0
2007-10-24,9.0426,9.0635,8.8898,8.9483,68465,0
2007-10-25,8.9151,8.9757,8.8966,8.9151,48793,0
2007-10-26,8.9245,8.9424,8.8835,8.8835,28820,0
2007-10-29,8.9151,8.9625,8.8898,8.904,40536,0
2007-10-30,8.9424,8.9757,8.8966,8.8966,35584,0
2007-10-31,8.8966,8.9424,8.853,8.904,52850,0
2007-11-01,8.8678,8.97,8.8678,8.8898,151485,0
2007-11-02,8.9291,8.9625,8.8966,8.9483,47297,0
2007-11-05,8.8835,9.0047,8.8835,8.9356,51496,0
2007-11-06,8.9757,8.9833,8.8966,8.9245,75368,0
2007-11-07,8.9087,8.9151,8.8678,8.8966,47742,0
2007-11-08,8.8678,8.8966,8.7587,8.8966,99840,0
2007-11-09,8.8177,8.8242,8.777,8.7827,30178,0
2007-11-12,8.7827,8.7827,8.6183,8.6251,77767,0
2007-11-13,8.6043,8.771,8.5405,8.7418,163347,0
2007-11-14,8.7282,8.7352,8.6251,8.6306,63209,0
2007-11-15,8.5922,8.6515,8.4981,8.6251,89334,0
2007-11-16,8.5675,8.7019,8.5675,8.637,43842,0
2007-11-19,8.6515,8.6657,8.5552,8.5552,70711,0
2007-11-20,8.5552,8.6183,8.4759,8.5195,66054,0
2007-11-21,8.4914,8.6306,8.4914,8.5922,56601,0
2007-11-23,8.6251,8.6515,8.5798,8.6515,6908,0
2007-11-26,8.5478,8.637,8.5478,8.6306,73416,0
2007-11-27,8.5798,8.777,8.5478,8.5852,65304,0
2007-11-28,8.6111,8.6589,8.5552,8.6183,49243,0
2007-11-29,8.5922,8.6431,8.5552,8.5603,63209,0
2007-11-30,8.5552,8.6431,8.5552,8.5852,70410,0
2007-12-03,8.637,8.6515,8.5675,8.6183,83175,0
2007-12-04,8.6183,8.6791,8.6183,8.6791,298020,0
2007-12-05,8.6515,8.7892,8.637,8.7418,123860,0
2007-12-06,8.7516,8.8389,8.7352,8.7892,114405,0
2007-12-07,8.8177,8.8326,8.7198,8.7418,58102,0
2007-12-10,8.7587,8.7965,8.7074,8.777,78521,0
2007-12-11,8.777,8.7827,8.7352,8.771,36631,0
2007-12-12,8.7587,8.771,8.7282,8.7352,80770,0
2007-12-13,8.7352,8.7516,8.6589,8.7074,113352,0
2007-12-14,8.7074,8.7074,8.5603,8.6589,116803,0
2007-12-17,8.574,8.6589,8.574,8.6251,100438,0
2007-12-18,8.637,8.6589,8.6043,8.6306,63659,0
2007-12-19,8.6306,8.6727,8.6111,8.6251,103145,0
2007-12-20,8.6251,8.6515,8.5798,8.6431,102093,0
2007-12-21,8.6251,8.6431,8.5852,8.5922,169799,0
2007-12-24,8.6183,8.637,8.574,8.574,43840,0
2007-12-26,8.5798,8.6111,8.5195,8.5195,122114,0
2007-12-27,8.526,8.5603,8.4914,8.5478,137824,0
2007-12-28,8.5195,8.5982,8.5195,8.5982,198174,0
2007-12-31,8.6431,8.6727,8.5798,8.6657,175208,0
2008-01-02,8.6657,8.8039,8.6657,8.771,87081,0
2008-01-03,8.8389,8.97,8.8177,8.97,76866,0
2008-01-04,8.9559,9.1564,8.9559,9.0635,117700,0
2008-01-07,9.0635,9.1169,9.0635,9.0713,107395,0
2008-01-08,9.0988,9.1169,9.0713,9.0713,56601,0
2008-01-09,9.0932,9.1228,9.0904,9.1094,33175,0
2008-01-10,9.1169,9.137,9.0758,9.137,72818,0
2008-01-11,9.0558,9.1296,9.0199,9.0758,76414,0
2008-01-14,9.0932,9.1296,9.0713,9.1094,26273,0
2008-01-15,9.1037,9.137,9.0758,9.0988,75324,0
2008-01-16,9.1228,9.1998,9.1228,9.1841,63500,0
2008-01-17,9.2148,9.2148,9.0836,9.0904,68308,0
2008-01-18,9.1037,9.1037,8.9483,8.9559,54444,0
2008-01-22,8.8966,9.0713,8.8835,9.0713,52094,0
2008-01-23,9.0904,9.1841,9.0904,9.1756,37229,0
2008-01-24,9.2148,9.2284,9.1228,9.162,26578,0
2008-01-25,9.1688,9.1688,9.1228,9.1296,19372,0
2008-01-28,9.1688,9.1756,9.1037,9.162,66815,0
2008-01-29,9.1498,9.2148,9.1498,9.1841,145482,0
2008-01-30,9.2148,9.243,9.1841,9.2361,125361,0
2008-01-31,9.2709,9.2759,9.1998,9.2284,38890,0
2008-02-01,9.2073,9.2886,9.2073,9.2886,65009,0
2008-02-04,9.2886,9.3098,9.2643,9.3098,39031,0
2008-02-05,9.3031,9.3098,9.2603,9.2886,32877,0
2008-02-06,9.3098,9.3603,9.2759,9.3098,71154,0
2008-02-07,9.3098,9.3381,9.2759,9.3246,27624,0
2008-02-08,9.2886,9.3791,9.2886,9.3536,42786,0
2008-02-11,9.3791,9.3995,9.3536,9.3995,19372,0
2008-02-12,9.4418,9.576,9.3381,9.4987,94283,0
2008-02-13,9.4638,9.4847,9.1419,9.2284,163347,0
2008-02-14,9.1498,9.1564,8.8104,8.8177,145031,0
2008-02-15,8.8465,8.8465,8.7587,8.8242,78963,0
2008-02-19,8.8761,9.0199,8.8761,9.0199,36036,0
2008-02-20,9.0988,9.0988,8.8389,8.8389,96390,0
2008-02-21,8.8603,8.8761,8.771,8.8242,84367,0
2008-02-22,8.8104,8.853,8.6791,8.7019,79125,0
2008-02-25,8.6791,8.9356,8.6791,8.8898,85725,0
2008-02-26,8.9087,8.9559,8.8465,8.9483,48493,0
2008-02-27,8.9356,8.9356,8.8389,8.904,47437,0
2008-02-28,8.9087,8.9087,8.7198,8.7418,110500,0
2008-02-29,8.7142,8.7142,8.4981,8.5405,76414,0
2008-03-03,8.5332,8.6727,8.4839,8.6657,122797,0
2008-03-04,8.7019,8.7352,7.9191,8.7074,148179,0
2008-03-05,8.771,8.904,8.7632,8.8761,100145,0
2008-03-06,8.9087,8.9291,8.5195,8.7632,154639,0
2008-03-07,8.7827,8.853,8.7282,8.7418,87831,0
2008-03-10,8.7587,8.7632,8.5922,8.6589,75665,0
2008-03-11,8.7587,8.7587,8.7074,8.7352,65612,0
2008-03-12,8.7463,8.7516,8.5798,8.5982,61969,0
2008-03-13,8.6183,8.7198,8.5405,8.637,42786,0
2008-03-14,8.7587,8.7587,8.4318,8.4839,49694,0
2008-03-17,8.4254,8.4651,8.3519,8.4004,56150,0
2008-03-18,8.4133,8.5128,8.4133,8.4202,52850,0
2008-03-19,8.4532,8.4759,8.4254,8.4458,18916,0
2008-03-20,8.4254,8.4651,8.3794,8.4133,32532,0
2008-03-24,8.4382,8.4651,8.4318,8.4584,46689,0
2008-03-25,8.4759,8.526,8.4532,8.5044,37980,0
2008-03-26,8.4981,8.7282,8.4981,8.6111,58547,0
2008-03-27,8.6791,8.7142,8.6589,8.7074,43326,0
2008-03-28,8.7074,8.7142,8.6657,8.7074,33487,0
2008-03-31,8.7516,8.7587,8.574,8.6111,149085,0
2008-04-01,8.6791,8.7352,8.6657,8.7352,40084,0
2008-04-02,8.7418,8.7587,8.6791,8.7198,61967,0
2008-04-03,8.7019,8.7587,8.7019,8.7282,22820,0
2008-04-04,8.8039,8.8177,8.7587,8.8177,39190,0
2008-04-07,8.8326,8.9625,8.8326,8.9483,86157,0
2008-04-08,8.9625,8.9625,8.8761,8.8761,60352,0
2008-04-09,8.9483,8.9904,8.8761,8.9356,44287,0
2008-04-10,9.0199,9.1094,8.9833,9.1094,43987,0
2008-04-11,9.0988,9.1094,9.0358,9.1037,41286,0
2008-04-14,9.0988,9.1296,9.0558,9.0635,26911,0
2008-04-15,9.1037,9.1037,8.9757,8.9904,42214,0
2008-04-16,8.9904,9.0426,8.9424,8.9625,72706,0
2008-04-17,8.9625,9.0426,8.9559,8.9625,43840,0
2008-04-18,8.9962,9.0713,8.97,8.97,34235,0
2008-04-21,8.9625,9.0047,8.9151,8.9424,88610,0
2008-04-22,8.9757,8.9757,8.9245,8.9245,21320,0
2008-04-23,8.9625,8.97,8.9424,8.9424,29522,0
2008-04-24,8.9424,8.9962,8.9245,8.9291,48517,0
2008-04-25,8.9291,8.9833,8.9291,8.97,10809,0
2008-04-28,8.9962,9.0047,8.9424,8.9625,20838,0
2008-04-29,8.9962,9.0112,8.9625,9.0112,25993,0
2008-04-30,9.0112,9.0988,9.0047,9.0274,18599,0
2008-05-01,9.0904,9.0904,9.0047,9.0504,27862,0
2008-05-02,9.0836,9.137,9.0504,9.1037,30310,0
2008-05-05,9.1228,9.1688,9.0988,9.0988,21837,0
2008-05-06,9.162,9.1688,9.0988,9.1419,29538,0
2008-05-07,9.1564,9.1998,9.1169,9.1228,27056,0
2008-05-08,9.0904,9.162,9.0426,9.1094,32184,0
2008-05-09,9.1094,9.1498,9.0988,9.1498,19040,0
2008-05-12,9.1498,9.1498,9.1037,9.1037,9789,0
2008-05-13,9.0713,9.1498,9.0713,9.0758,7931,0
2008-05-14,9.1094,9.1169,9.0047,9.0047,35748,0
2008-05-15,9.0713,9.0713,8.904,8.9559,76963,0
2008-05-16,8.9559,9.0904,8.9291,9.0904,65682,0
2008-05-19,9.1037,9.1296,9.0199,9.1296,33107,0
2008-05-20,9.1296,9.1296,8.9625,9.0713,22578,0
2008-05-21,9.0988,9.1419,9.0836,9.1419,45063,0
2008-05-22,9.0504,9.0904,9.0199,9.0558,51988,0
2008-05-23,9.0904,9.0988,9.0047,9.0504,21287,0
2008-05-27,9.0758,9.0904,8.9625,9.0112,46238,0
2008-05-28,8.9625,9.0426,8.9625,9.0426,16498,0
2008-05-29,9.0358,9.0358,8.9757,9.0047,27248,0
2008-05-30,8.9962,9.0358,8.9962,9.0199,17906,0
2008-06-02,9.0358,9.0504,8.9833,8.9962,23954,0
2008-06-03,8.9904,9.0504,8.9833,9.0047,36591,0
2008-06-04,9.0274,9.0713,9.0047,9.0112,37631,0
2008-06-05,8.9962,9.0635,8.9904,9.0635,32481,0
2008-06-06,9.0558,9.0904,8.9833,9.0047,81770,0
2008-06-09,9.0558,9.0558,8.9424,8.97,56539,0
2008-06-10,8.97,9.0047,8.9356,8.9483,44195,0
2008-06-11,8.9962,8.9962,8.8465,8.8761,23645,0
2008-06-12,8.8761,8.8835,8.7827,8.8039,31155,0
2008-06-13,8.9356,8.9356,8.8039,8.8104,13176,0
2008-06-16,8.8104,8.8104,8.6589,8.7019,67530,0
2008-06-17,8.7019,8.7019,8.6431,8.6431,29653,0
2008-06-18,8.6431,8.6791,8.6431,8.6431,12310,0
2008-06-19,8.6515,8.7198,8.6515,8.6657,20775,0
2008-06-20,8.6515,8.6947,8.6431,8.6515,39020,0
2008-06-23,8.7019,8.7463,8.5922,8.5922,60810,0
2008-06-24,8.5798,8.6183,8.5478,8.6183,6703,0
2008-06-25,8.637,8.6431,8.5852,8.5852,49237,0
2008-06-26,8.6657,8.7074,8.574,8.6431,58234,0
2008-06-27,8.6515,8.6727,8.6431,8.6431,13823,0
2008-06-30,8.6515,8.7074,8.5552,8.5603,42613,0
2008-07-01,8.5478,8.5852,8.5405,8.574,32980,0
2008-07-02,8.5798,8.6251,8.5478,8.6251,25594,0
2008-07-03,8.5922,8.6727,8.5675,8.6727,3152,0
2008-07-07,8.6589,8.6727,8.526,8.5675,34067,0
2008-07-08,8.5922,8.5922,8.5195,8.5675,42484,0
2008-07-09,8.5478,8.7282,8.5478,8.5922,52850,0
2008-07-10,8.6431,8.6431,8.5552,8.637,64306,0
2008-07-11,8.5552,8.5922,8.5128,8.5128,20668,0
2008-07-14,8.5044,8.5332,8.3448,8.4382,62532,0
2008-07-15,8.4202,8.4202,8.3052,8.373,32855,0
2008-07-16,8.3519,8.4004,8.3105,8.3379,35494,0
2008-07-17,8.373,8.4532,8.3519,8.4532,45063,0
2008-07-18,8.4532,8.4759,8.2656,8.4254,47325,0
2008-07-21,8.4651,8.4759,8.4532,8.4759,12423,0
2008-07-22,8.4532,8.5044,8.4532,8.5044,8226,0
2008-07-23,8.5044,8.5044,8.4458,8.4458,70738,0
2008-07-24,8.4458,8.4708,8.4458,8.4458,21379,0
2008-07-25,8.4651,8.4759,8.4458,8.4584,17955,0
2008-07-28,8.4458,8.5478,8.4458,8.4914,15162,0
2008-07-29,8.5478,8.574,8.4914,8.5675,27915,0
2008-07-30,8.5195,8.6043,8.5195,8.5798,43237,0
2008-07-31,8.5922,8.5982,8.526,8.5982,60178,0
2008-08-01,8.5982,8.6862,8.5982,8.6862,15585,0
2008-08-04,8.7142,8.7587,8.6862,8.7516,12171,0
2008-08-05,8.6791,8.777,8.6183,8.7632,21399,0
2008-08-06,8.7198,8.777,8.7142,8.7516,30277,0
2008-08-07,8.777,8.7892,8.6251,8.6431,20185,0
2008-08-08,8.4981,8.6947,8.4914,8.6947,30361,0
2008-08-11,8.6306,8.7198,8.5922,8.5982,24465,0
2008-08-12,8.5798,8.6589,8.574,8.5982,22985,0
2008-08-13,8.5195,8.7892,8.5044,8.5128,16323,0
2008-08-14,8.5044,8.5675,8.4914,8.4914,34832,0
2008-08-15,8.4839,8.5405,8.4708,8.4759,16502,0
2008-08-18,8.4759,8.5044,8.4651,8.4708,28096,0
2008-08-19,8.4708,8.5195,8.4651,8.4651,27775,0
2008-08-20,8.4759,8.526,8.4651,8.4914,22319,0
2008-08-21,8.574,8.7019,8.4458,8.5852,50724,0
2008-08-22,8.5852,8.6727,8.526,8.5552,59520,0
2008-08-25,8.5128,8.6043,8.4651,8.4914,47484,0
2008-08-26,8.4914,8.6589,8.4914,8.5798,31265,0
2008-08-27,8.7019,8.7019,8.5552,8.7019,20596,0
2008-08-28,8.7019,8.7352,8.5675,8.6251,23075,0
2008-08-29,8.7019,8.7198,8.6431,8.6727,16889,0
2008-09-02,8.7198,8.7198,8.574,8.5852,17332,0
2008-09-03,8.6251,8.637,8.6043,8.6043,12456,0
2008-09-04,8.6111,8.7198,8.5922,8.7142,14054,0
2008-09-05,8.7142,8.7198,8.6306,8.6862,11319,0
2008-09-08,8.6862,8.7587,8.6791,8.7587,23946,0
2008-09-09,8.7632,8.8242,8.6727,8.8039,41671,0
2008-09-10,8.8039,8.853,8.7632,8.853,24924,0
2008-09-11,8.771,8.8389,8.7587,8.7587,5286,0
2008-09-12,8.8389,8.8678,8.7587,8.7892,18366,0
2008-09-15,8.7892,8.8104,8.6515,8.6515,17801,0
2008-09-16,8.6515,8.6589,8.4708,8.4708,21570,0
2008-09-17,8.3237,8.4254,8.099,8.1341,65308,0
2008-09-18,7.9729,8.0599,7.6463,8.0599,151380,0
2008-09-19,8.0659,8.2536,7.9995,8.2536,68974,0
2008-09-22,8.1588,8.7142,8.1136,8.1715,80752,0
2008-09-23,8.3002,8.3002,7.9327,8.1195,47057,0
2008-09-24,8.0659,8.2192,7.946,8.099,50033,0
2008-09-25,8.099,8.1411,8.0065,8.099,20074,0
2008-09-26,8.099,8.1064,7.4666,7.7333,67751,0
2008-09-29,7.7333,7.7333,6.5142,6.9471,116356,0
2008-09-30,7.0937,7.16,6.9471,6.9605,101666,0
2008-10-01,7.0005,7.2801,6.967,7.2137,65394,0
2008-10-02,7.3202,7.3535,7.0535,7.2069,79480,0
2008-10-03,7.1731,7.3335,7.0474,7.16,49380,0
2008-10-06,6.9071,6.9071,6.5142,6.5406,141144,0
2008-10-07,6.6075,6.6808,6.3678,6.3678,57363,0
2008-10-08,6.3678,6.4541,6.0344,6.261,127745,0
2008-10-09,6.094,6.2874,5.5353,5.5485,125332,0
2008-10-10,5.0026,5.5084,4.869,5.2553,119465,0
2008-10-13,5.3218,6.2211,5.2949,6.0079,87359,0
2008-10-14,6.1276,7.2001,6.1276,6.5743,80413,0
2008-10-15,6.5678,6.5678,6.0681,6.1613,67459,0
2008-10-16,6.094,6.1812,5.9346,6.0079,40060,0
2008-10-17,5.9678,6.208,5.9411,6.1945,68621,0
2008-10-20,6.2814,6.5678,6.2814,6.5005,65468,0
2008-10-21,6.4943,6.8403,6.4541,6.6742,40162,0
2008-10-22,6.7539,6.9269,6.6143,6.7071,66949,0
2008-10-23,6.8403,7.0738,6.8403,7.0335,77298,0
2008-10-24,6.8736,7.0738,6.7808,7.0335,43229,0
2008-10-27,7.16,7.16,6.9071,6.9139,47758,0
2008-10-28,7.16,7.16,6.8804,7.0535,37267,0
2008-10-29,7.1939,7.3865,6.8006,7.3665,83243,0
2008-10-30,7.3798,7.3798,7.1135,7.2198,45049,0
2008-10-31,7.1135,7.2198,7.0135,7.1071,66544,0
2008-11-03,7.2001,7.2137,7.0937,7.0937,42333,0
2008-11-04,7.1001,7.1001,6.9338,7.0738,76142,0
2008-11-05,7.1001,7.3535,7.1001,7.3535,39229,0
2008-11-06,7.3399,7.3535,7.1802,7.3202,88215,0
2008-11-07,7.3535,7.3535,7.2333,7.2333,20521,0
2008-11-10,7.1268,7.2737,7.1001,7.1001,46716,0
2008-11-11,7.1001,7.2001,6.9071,6.9605,49627,0
2008-11-12,6.807,6.9071,6.4075,6.4206,108670,0
2008-11-13,6.4541,6.5806,6.4541,6.5406,39660,0
2008-11-14,6.7407,6.7407,6.5339,6.6143,43858,0
2008-11-17,6.6143,6.6742,6.3678,6.3678,32795,0
2008-11-18,6.3277,6.4943,6.1541,6.1541,52399,0
2008-11-19,6.1677,6.1677,5.9678,6.141,58108,0
2008-11-20,6.0344,6.7605,5.828,5.8418,83849,0
2008-11-21,5.9082,6.0681,5.6485,5.6546,82412,0
2008-11-24,5.8683,6.1877,5.6485,5.9014,90912,0
2008-11-25,5.8746,6.121,5.8613,6.0281,101442,0
2008-11-26,5.9543,6.2874,5.948,6.1481,42939,0
2008-11-28,6.4075,6.4146,6.2143,6.2814,22543,0
2008-12-01,6.4338,6.4338,6.0812,6.0812,49198,0
2008-12-02,6.1276,6.1812,5.9147,5.9147,59231,0
2008-12-03,5.828,5.9678,5.8084,5.8746,80920,0
2008-12-04,5.8746,5.8746,5.6083,5.7878,112415,0
2008-12-05,5.6485,5.8746,5.6485,5.8746,117783,0
2008-12-08,5.9346,5.9346,5.6485,5.6747,42423,0
2008-12-09,5.555,5.7149,5.415,5.5015,69995,0
2008-12-10,5.415,5.4683,5.3155,5.3881,68024,0
2008-12-11,5.462,5.462,5.2689,5.3022,79724,0
2008-12-12,5.1687,5.3022,4.8224,5.0419,162577,0
2008-12-15,5.0354,5.1956,5.0354,5.0751,89251,0
2008-12-16,5.0553,5.2356,5.0553,5.2153,67699,0
2008-12-17,5.2153,5.7085,5.2153,5.6747,130125,0
2008-12-18,5.6617,5.948,5.5951,5.948,340670,0
2008-12-19,5.9945,6.6407,5.9945,6.1744,197725,0
2008-12-22,6.1613,6.1613,5.8947,5.961,146846,0
2008-12-23,5.9884,6.0212,5.8548,5.9813,62683,0
2008-12-24,5.948,6.0479,5.948,6.0344,33933,0
2008-12-26,6.0616,6.0681,5.9147,5.9945,35519,0
2008-12-29,5.9743,5.9884,5.8548,5.8815,30133,0
2008-12-30,5.8947,6.2279,5.828,6.1945,145810,0
2008-12-31,6.3945,6.6075,6.0414,6.3813,132005,0
2009-01-02,6.5604,7.0135,6.5406,6.7741,71282,0
2009-01-05,6.7273,7.0937,6.7273,6.9071,46129,0
2009-01-06,6.9605,7.1268,6.9605,7.0937,9129,0
2009-01-07,7.1202,7.16,6.867,7.0005,85312,0
2009-01-08,7.0274,7.3798,7.0201,7.3264,53267,0
2009-01-09,7.3798,7.5263,7.2935,7.5263,40592,0
2009-01-12,7.5263,7.5263,7.2603,7.3464,75854,0
2009-01-13,7.3068,7.3068,7.1866,7.2603,27611,0
2009-01-14,7.2333,7.2333,6.8475,7.1268,77764,0
2009-01-15,7.0274,7.0738,6.6008,6.8403,92318,0
2009-01-16,6.7939,7.0474,6.7939,7.0274,53762,0
2009-01-20,7.0005,7.04,6.9403,6.9872,23348,0
2009-01-21,6.8939,7.0135,6.8872,7.0135,27984,0
2009-01-22,7.0068,7.0603,6.9269,6.9269,35209,0
2009-01-23,6.9605,7.0937,6.9269,6.9269,22049,0
2009-01-26,7.0274,7.1001,7.0274,7.0804,6455,0
2009-01-27,7.0603,7.0603,6.9536,7.0603,29433,0
2009-01-28,7.0474,7.1467,7.0335,7.0474,35598,0
2009-01-29,7.0335,7.1001,6.9536,7.0603,28628,0
2009-01-30,7.0274,7.0474,6.967,7.0005,17836,0
2009-02-02,7.0335,7.1071,7.0005,7.1071,18868,0
2009-02-03,7.1268,7.16,7.0603,7.1202,29647,0
2009-02-04,7.2001,7.2001,7.0804,7.0937,53309,0
2009-02-05,7.0738,7.167,7.04,7.1001,41799,0
2009-02-06,7.0603,7.2198,7.0603,7.1202,38890,0
2009-02-09,7.16,7.2801,7.0535,7.2737,51859,0
2009-02-10,7.2801,7.4401,7.1268,7.2198,28311,0
2009-02-11,7.1939,7.2935,7.1939,7.2468,20168,0
2009-02-12,7.2536,7.5132,7.2468,7.3602,71548,0
2009-02-13,7.3602,7.5532,7.3602,7.4266,21817,0
2009-02-17,7.4266,7.5063,7.0068,7.0135,72597,0
2009-02-18,6.9605,7.04,6.9471,6.9536,64339,0
2009-02-19,6.9006,6.9934,6.7472,6.7808,66589,0
2009-02-20,6.7605,6.7605,6.374,6.6075,46332,0
2009-02-23,6.5878,6.6271,6.3075,6.374,67152,0
2009-02-24,6.321,7.2069,6.2543,6.8607,126287,0
2009-02-25,6.9605,7.2536,6.9605,7.0675,54770,0
2009-02-26,7.1467,7.1939,6.9738,7.1802,58080,0
2009-02-27,7.1802,7.2468,7.167,7.2069,24702,0
2009-03-02,7.1939,7.2069,6.9269,7.0274,40420,0
2009-03-03,6.9205,7.0135,6.6342,6.6342,75128,0
2009-03-04,6.6742,6.7741,6.6605,6.7605,18345,0
2009-03-05,6.6742,6.7273,6.5542,6.6541,43755,0
2009-03-06,6.6143,6.6407,6.374,6.4608,44724,0
2009-03-09,6.4008,6.5475,6.3945,6.4146,61637,0
2009-03-10,6.4008,6.6541,6.3876,6.6541,64463,0
2009-03-11,6.7071,6.7605,6.4146,6.528,79044,0
2009-03-12,6.4943,6.6342,6.4943,6.5604,23229,0
2009-03-13,6.4278,6.5743,6.3876,6.528,45473,0
2009-03-16,6.5542,6.6808,6.528,6.6671,51397,0
2009-03-17,6.6271,6.8273,6.6143,6.7871,38775,0
2009-03-18,6.7741,6.8872,6.7071,6.8341,41793,0
2009-03-19,6.8273,6.9872,6.7671,6.8139,21024,0
2009-03-20,6.7273,6.8939,6.7273,6.8607,34319,0
2009-03-23,6.8607,6.9536,6.5542,6.621,110192,0
2009-03-24,6.5943,6.6605,6.5678,6.6471,41631,0
2009-03-25,6.6471,6.6808,6.5878,6.5943,21129,0
2009-03-26,6.6407,6.687,6.5878,6.6605,50738,0
2009-03-27,6.6742,6.7539,6.6742,6.7472,52667,0
2009-03-30,6.7605,6.8273,6.7472,6.7472,28676,0
2009-03-31,6.7141,6.867,6.7141,6.867,28945,0
2009-04-01,6.9139,6.9471,6.8273,6.8403,27197,0
2009-04-02,6.8736,7.3264,6.7741,6.9934,72873,0
2009-04-03,7.0535,7.0535,6.9605,7.0274,21180,0
2009-04-06,7.0603,7.0603,6.8607,6.967,32339,0
2009-04-07,6.854,6.9139,6.8341,6.9139,37232,0
2009-04-08,6.9269,6.9934,6.867,6.9536,26983,0
2009-04-09,6.9738,7.0872,6.9139,6.967,24555,0
2009-04-13,6.8607,6.8872,6.7605,6.8475,33724,0
2009-04-14,6.8475,6.8475,6.7808,6.8207,26710,0
2009-04-15,6.807,7.0068,6.8006,7.0068,38568,0
2009-04-16,6.9536,7.0201,6.9269,7.0135,28880,0
2009-04-17,7.0201,7.0872,7.0135,7.0872,20609,0
2009-04-20,7.1001,7.16,7.0274,7.1001,63034,0
2009-04-21,7.16,7.1939,7.0335,7.16,67133,0
2009-04-22,7.16,7.2069,7.1135,7.2001,37361,0
2009-04-23,7.2198,7.3399,7.2198,7.3399,35894,0
2009-04-24,7.2801,7.3865,7.2269,7.3202,23454,0
2009-04-27,7.2333,7.3202,7.1537,7.2603,54943,0
2009-04-28,7.2603,7.3068,7.2333,7.287,31037,0
2009-04-29,7.2935,7.3202,7.267,7.2935,26610,0
2009-04-30,7.267,7.4266,7.267,7.4266,36283,0
2009-05-01,7.4935,7.5596,7.4666,7.5263,52147,0
2009-05-04,7.5934,7.6266,7.5466,7.5996,33898,0
2009-05-05,7.5263,7.6329,7.5263,7.5797,15834,0
2009-05-06,7.5996,7.7932,7.5263,7.5334,63057,0
2009-05-07,7.5596,7.6928,7.5,7.5132,25522,0
2009-05-08,7.673,7.7267,7.5532,7.6068,56879,0
2009-05-11,7.6596,7.6596,7.5399,7.5399,51318,0
2009-05-12,7.5263,7.6463,7.5,7.5,29243,0
2009-05-13,7.5596,7.5669,7.4602,7.5466,52566,0
2009-05-14,7.5132,7.5202,7.4064,7.5132,62710,0
2009-05-15,7.4602,7.5532,7.4533,7.5466,41045,0
2009-05-18,7.5132,7.5596,7.4266,7.5596,71844,0
2009-05-19,7.5596,7.5866,7.5132,7.5399,73699,0
2009-05-20,7.5132,7.6266,7.4935,7.5596,42208,0
2009-05-21,7.5996,7.6202,7.5399,7.5596,24589,0
2009-05-22,7.5596,7.5996,7.5399,7.5934,23719,0
2009-05-26,7.5063,7.6996,7.5063,7.6996,54933,0
2009-05-27,7.6669,7.8269,7.6669,7.7999,39783,0
2009-05-28,7.8064,7.9125,7.6529,7.6529,30437,0
2009-05-29,7.7471,7.7528,7.7333,7.7395,47131,0
2009-06-01,7.7932,7.9927,7.7471,7.7471,20916,0
2009-06-02,7.7598,7.9268,7.7598,7.7598,24136,0
2009-06-03,7.8462,7.8526,7.5866,7.6266,57221,0
2009-06-04,7.5866,7.6266,7.5399,7.6266,13676,0
2009-06-05,7.6266,7.6529,7.5334,7.5466,26799,0
2009-06-08,7.5669,7.5669,7.1939,7.3798,145113,0
2009-06-09,7.3936,7.5,7.3001,7.5,41075,0
2009-06-10,7.5263,7.5532,7.4401,7.4465,19397,0
2009-06-11,7.4334,7.4666,7.3734,7.4266,54054,0
2009-06-12,7.3665,7.4002,7.2137,7.2137,45873,0
2009-06-15,7.167,7.2269,7.1537,7.1939,81320,0
2009-06-16,7.1401,7.2737,7.1401,7.2404,38243,0
2009-06-17,7.2536,7.3665,7.2404,7.2935,29245,0
2009-06-18,7.2404,7.3734,7.2404,7.3335,23040,0
2009-06-19,7.3602,7.3602,7.267,7.287,32322,0
2009-06-22,7.287,7.287,7.0474,7.1202,71386,0
2009-06-23,7.0872,7.2001,7.0474,7.1401,126011,0
2009-06-24,7.1802,7.2603,7.1071,7.1071,95220,0
2009-06-25,7.1401,7.2737,7.1401,7.2198,33031,0
2009-06-26,7.2603,7.3137,7.2069,7.2603,45241,0
2009-06-29,7.2801,7.3137,7.1939,7.2536,53207,0
2009-06-30,7.2468,7.2801,7.167,7.1939,28767,0
2009-07-01,7.2001,7.2269,7.1537,7.2269,42582,0
2009-07-02,7.2137,7.287,7.1537,7.2737,42554,0
2009-07-06,7.287,7.3068,7.1071,7.1866,32892,0
2009-07-07,7.1537,7.2001,7.0535,7.16,56660,0
2009-07-08,7.1401,7.2404,7.1401,7.2404,25862,0
2009-07-09,7.2269,7.287,7.1731,7.287,10857,0
2009-07-10,7.287,7.3936,7.1467,7.3936,62194,0
2009-07-13,7.4138,7.5063,7.3464,7.3865,38346,0
2009-07-14,7.4666,7.4734,7.3936,7.4734,13737,0
2009-07-15,7.4465,7.5063,7.3936,7.4666,46235,0
2009-07-16,7.3602,7.4465,7.3264,7.3865,76855,0
2009-07-17,7.3936,7.4666,7.3798,7.4602,38547,0
2009-07-20,7.4666,7.5466,7.4465,7.4935,53838,0
2009-07-21,7.5532,7.5934,7.5202,7.5669,38321,0
2009-07-22,7.5596,7.6266,7.5596,7.6266,16643,0
2009-07-23,7.6669,7.673,7.4935,7.5132,72378,0
2009-07-24,7.5202,7.6266,7.4935,7.6266,97839,0
2009-07-27,7.6266,7.673,7.6126,7.64,88503,0
2009-07-28,7.5996,7.673,7.5996,7.6529,48476,0
2009-07-29,7.6529,7.7063,7.5669,7.6266,62039,0
2009-07-30,7.6126,7.7063,7.5797,7.6868,34903,0
2009-07-31,7.7528,7.7932,7.7196,7.7932,37525,0
2009-08-03,7.8598,7.9927,7.7598,7.8395,112497,0
2009-08-04,7.8462,7.8462,7.7794,7.8064,46113,0
2009-08-05,7.7999,7.8196,7.7666,7.7932,43476,0
2009-08-06,7.7598,7.7598,7.7267,7.7471,45038,0
2009-08-07,7.7666,7.8925,7.7333,7.8788,68456,0
2009-08-10,7.8788,7.9729,7.7728,7.7728,56746,0
2009-08-11,7.8064,7.8658,7.7862,7.8598,27874,0
2009-08-12,7.8788,7.9927,7.8721,7.9927,101668,0
2009-08-13,7.9594,8.0246,7.946,8.0246,75532,0
2009-08-14,8.0246,8.0523,7.9594,7.9863,54228,0
2009-08-17,7.9059,7.9729,7.8598,7.9393,51197,0
2009-08-18,7.9927,8.0388,7.9327,7.9927,76266,0
2009-08-19,7.9863,8.0321,7.9393,8.0321,39854,0
2009-08-20,8.0456,8.1064,8.0456,8.099,43046,0
2009-08-21,8.0795,8.1469,8.0795,8.0929,58505,0
2009-08-24,8.0725,8.099,8.0388,8.0599,65704,0
2009-08-25,8.0182,8.1136,8.0182,8.0929,42233,0
2009-08-26,8.099,8.099,8.0523,8.0725,18999,0
2009-08-27,8.0321,8.099,8.0321,8.0659,34743,0
2009-08-28,8.1064,8.1136,8.0388,8.099,29550,0
2009-08-31,8.0929,8.1775,8.0659,8.1529,69455,0
2009-09-01,8.2596,8.3176,8.1658,8.2727,52821,0
2009-09-02,8.2536,8.3002,8.2255,8.3002,48728,0
2009-09-03,8.3589,8.3659,8.2727,8.3659,71340,0
2009-09-04,8.3052,8.4133,8.2727,8.3519,154937,0
2009-09-08,8.3659,8.526,8.3659,8.526,54998,0
2009-09-09,8.5922,8.6251,8.4839,8.6043,67029,0
2009-09-10,8.6431,8.6431,8.5675,8.6183,54093,0
2009-09-11,8.6251,8.6306,8.5982,8.6306,36358,0
2009-09-14,8.6111,8.6589,8.6043,8.6251,55938,0
2009-09-15,8.5922,8.6947,8.5922,8.6727,75539,0
2009-09-16,8.6589,8.7418,8.6431,8.7074,48870,0
2009-09-17,8.7352,8.7418,8.6727,8.6947,51005,0
2009-09-18,8.6589,8.771,8.6589,8.771,73094,0
2009-09-21,8.7965,8.8242,8.7632,8.8104,49996,0
2009-09-22,8.7965,8.8389,8.7019,8.7587,85467,0
2009-09-23,8.7827,8.8603,8.7282,8.7965,35131,0
2009-09-24,8.8465,8.8465,8.7516,8.7516,49133,0
2009-09-25,8.771,8.771,8.7463,8.7587,24821,0
2009-09-28,8.8039,8.8104,8.771,8.7827,28463,0
2009-09-29,8.8389,8.8465,8.8039,8.8389,30800,0
2009-09-30,8.8389,8.8603,8.8104,8.853,14476,0
2009-10-01,8.9151,8.9151,8.8177,8.8678,38115,0
2009-10-02,8.8678,8.9625,8.8603,8.9625,51173,0
2009-10-05,8.9559,8.9904,8.9291,8.9757,36631,0
2009-10-06,9.0112,9.0274,8.9625,9.0047,38473,0
2009-10-07,9.0426,9.1037,9.0199,9.0758,72937,0
2009-10-08,9.1169,9.1169,9.0836,9.0904,32277,0
2009-10-09,9.192,9.192,8.9625,8.9757,85214,0
2009-10-12,9.0274,9.0274,8.5552,8.6251,163866,0
2009-10-13,8.5552,8.7019,8.5195,8.5852,56095,0
2009-10-14,8.5675,8.5675,8.2052,8.2255,133670,0
2009-10-15,8.1136,8.2596,8.0456,8.2052,144368,0
2009-10-16,8.2727,8.3176,8.2128,8.3176,38764,0
2009-10-19,8.2328,8.373,8.2328,8.3519,39713,0
2009-10-20,8.373,8.5128,8.373,8.5128,48652,0
2009-10-21,8.5332,8.5405,8.4202,8.5044,80279,0
2009-10-22,8.5128,8.5405,8.4458,8.5332,25979,0
2009-10-23,8.5405,8.5478,8.5195,8.5478,16460,0
2009-10-26,8.574,8.5982,8.4532,8.4532,52215,0
2009-10-27,8.4759,8.4839,8.4584,8.4708,19489,0
2009-10-28,8.4981,8.5332,8.4074,8.4202,48287,0
2009-10-29,8.4318,8.4318,8.3659,8.4202,40873,0
2009-10-30,8.4382,8.4584,8.2255,8.2328,71400,0
2009-11-02,8.3379,8.3865,8.2192,8.2192,86828,0
2009-11-03,8.2727,8.3309,8.2192,8.3309,52109,0
2009-11-04,8.3589,8.4133,8.3589,8.3933,29001,0
2009-11-05,8.4651,8.4651,8.3933,8.4074,25671,0
2009-11-06,8.4202,8.4914,8.3933,8.4914,31088,0
2009-11-09,8.526,8.5478,8.4839,8.5405,30471,0
2009-11-10,8.5405,8.5405,8.4318,8.4532,36056,0
2009-11-11,8.4584,8.5195,8.3794,8.3933,49047,0
2009-11-12,8.373,8.3933,8.2596,8.2862,34787,0
2009-11-13,8.2932,8.2932,8.2405,8.2596,24128,0
2009-11-16,8.2656,8.5675,8.2596,8.3659,30995,0
2009-11-17,8.3237,8.3865,8.2792,8.2932,76817,0
2009-11-18,8.2932,8.2932,8.2405,8.2405,18990,0
2009-11-19,8.2192,8.2255,8.1775,8.1915,38773,0
2009-11-20,8.2328,8.2328,8.0862,8.1136,51894,0
2009-11-23,8.099,8.1411,8.0659,8.0659,48634,0
2009-11-24,8.0929,8.1263,8.0929,8.1064,26843,0
2009-11-25,8.0725,8.2128,8.0725,8.1411,31377,0
2009-11-27,8.1195,8.3379,8.1195,8.2328,23398,0
2009-11-30,8.1588,8.2932,8.1588,8.2128,42914,0
2009-12-01,8.2932,8.2932,8.2475,8.2656,23875,0
2009-12-02,8.2862,8.3519,8.2475,8.3237,50082,0
2009-12-03,8.3794,8.3865,8.3105,8.3237,31527,0
2009-12-04,8.3105,8.3589,8.2932,8.3379,23221,0
2009-12-07,8.3589,8.5478,8.3002,8.3309,60871,0
2009-12-08,8.373,8.373,8.2932,8.3309,33088,0
2009-12-09,8.3379,8.3519,8.2932,8.3176,78869,0
2009-12-10,8.3105,8.4202,8.3002,8.4202,112087,0
2009-12-11,8.3237,8.4532,8.3237,8.3794,49747,0
2009-12-14,8.4708,8.4708,8.3309,8.3309,29194,0
2009-12-15,8.2932,8.3002,8.1915,8.2128,57115,0
2009-12-16,8.2656,8.3237,8.2596,8.3052,54785,0
2009-12-17,8.4254,8.4254,8.2475,8.3933,71043,0
2009-12-18,8.4254,8.4254,8.2727,8.3105,33374,0
2009-12-21,8.3448,8.4254,8.2792,8.373,22451,0
2009-12-22,8.373,8.3865,8.2727,8.2792,21025,0
2009-12-23,8.1915,8.2656,8.1915,8.2596,58966,0
2009-12-24,8.2255,8.3052,8.2255,8.3002,25901,0
2009-12-28,8.2656,8.3176,8.2656,8.2862,15232,0
2009-12-29,8.2596,8.3002,8.1588,8.2475,66928,0
2009-12-30,8.2792,8.2792,8.1588,8.2328,85303,0
2009-12-31,8.2792,8.2792,8.2596,8.2596,26151,0
2010-01-04,8.2932,8.3237,8.2052,8.2792,35131,0
2010-01-05,8.2128,8.2475,8.2128,8.2475,48870,0
2010-01-06,8.2475,8.2862,8.2405,8.2727,16017,0
2010-01-07,8.2727,8.3052,8.2128,8.3002,30151,0
2010-01-08,8.3309,8.3659,8.2475,8.3379,44240,0
2010-01-11,8.3176,8.373,8.3002,8.3589,27779,0
2010-01-12,8.3237,8.3589,8.3237,8.3519,14440,0
2010-01-13,8.3002,8.3519,8.2727,8.2727,54934,0
2010-01-14,8.2792,8.2932,8.2405,8.2405,20542,0
2010-01-15,8.2405,8.2862,8.1982,8.2328,46837,0
2010-01-19,8.1982,8.2862,8.1982,8.2405,37559,0
2010-01-20,8.3237,8.3519,8.2128,8.3105,44322,0
2010-01-21,8.3105,8.3448,8.2727,8.3176,57155,0
2010-01-22,8.3237,8.3519,8.2792,8.3052,30693,0
2010-01-25,8.3052,8.3519,8.3002,8.3379,35087,0
2010-01-26,8.3002,8.3794,8.2932,8.3448,68868,0
2010-01-27,8.3519,8.3794,8.3237,8.3794,31430,0
2010-01-28,8.3519,8.4074,8.2932,8.3589,56632,0
2010-01-29,8.3794,8.3794,8.3237,8.3309,20578,0
2010-02-01,8.4133,8.4133,8.3237,8.3519,54389,0
2010-02-02,8.4133,8.4133,8.3865,8.4004,49317,0
2010-02-03,8.4074,8.4651,8.3933,8.4074,76031,0
2010-02-04,8.4004,8.4382,8.4004,8.4382,5019,0
2010-02-05,8.4074,8.4458,8.4004,8.4382,66159,0
2010-02-08,8.4133,8.4914,8.3933,8.3933,78919,0
2010-02-09,8.4004,8.4382,8.3589,8.4202,41733,0
2010-02-10,8.3237,8.3933,8.3237,8.3379,22712,0
2010-02-11,8.3309,8.3448,8.3105,8.3448,61457,0
2010-02-12,8.3052,8.3519,8.3052,8.3237,16062,0
2010-02-16,8.3176,8.3379,8.3052,8.3379,70759,0
2010-02-17,8.3105,8.3794,8.3105,8.3659,50952,0
2010-02-18,8.4458,8.4458,8.3237,8.3448,57690,0
2010-02-19,8.3002,8.3519,8.2792,8.2862,45806,0
2010-02-22,8.2536,8.2862,8.2128,8.2128,74869,0
2010-02-23,8.2328,8.2792,8.2328,8.2656,68390,0
2010-02-24,8.2405,8.3237,8.2405,8.3052,82584,0
2010-02-25,8.3237,8.373,8.2862,8.3448,59237,0
2010-02-26,8.3794,8.4202,8.3659,8.3933,58012,0
2010-03-01,8.4254,8.4759,8.3865,8.4133,67815,0
2010-03-02,8.3794,8.4651,8.3794,8.4651,45794,0
2010-03-03,8.4532,8.4584,8.4133,8.4133,26573,0
2010-03-04,8.3794,8.4458,8.3794,8.4382,44377,0
2010-03-05,8.4318,8.4914,8.4318,8.4759,103208,0
2010-03-08,8.4651,8.4914,8.4584,8.4839,53612,0
2010-03-09,8.4708,8.5195,8.4584,8.4584,67642,0
2010-03-10,8.5128,8.5852,8.4651,8.5852,77981,0
2010-03-11,8.5552,8.5552,8.4759,8.4839,38635,0
2010-03-12,8.4708,8.4839,8.3865,8.3865,137181,0
2010-03-15,8.3933,8.4202,8.373,8.373,73112,0
2010-03-16,8.3519,8.4202,8.3519,8.373,40553,0
2010-03-17,8.3519,8.3659,8.2328,8.3176,130585,0
2010-03-18,8.3237,8.3794,8.2932,8.3309,66726,0
2010-03-19,8.2932,8.3309,8.2932,8.3052,40705,0
2010-03-22,8.3052,8.3379,8.2932,8.3176,56693,0
2010-03-23,8.3589,8.3865,8.3237,8.3865,67898,0
2010-03-24,8.4004,8.4382,8.373,8.4318,107955,0
2010-03-25,8.4254,8.4708,8.4254,8.4458,14445,0
2010-03-26,8.3933,8.4584,8.3933,8.4584,36787,0
2010-03-29,8.4651,8.5044,8.4532,8.4914,84538,0
2010-03-30,8.526,8.526,8.4382,8.4458,47731,0
2010-03-31,8.4202,8.4839,8.4202,8.4651,16150,0
2010-04-01,8.5195,8.5195,8.4532,8.4532,45962,0
2010-04-05,8.4914,8.5128,8.4382,8.4651,39397,0
2010-04-06,8.5044,8.526,8.3933,8.4458,83233,0
2010-04-07,8.4458,8.4584,8.3794,8.4202,54549,0
2010-04-08,8.4004,8.4584,8.3933,8.4532,43643,0
2010-04-09,8.4584,8.4981,8.4318,8.4759,24108,0
2010-04-12,8.526,8.5478,8.4981,8.5478,55205,0
2010-04-13,8.5195,8.5195,8.4532,8.4708,58467,0
2010-04-14,8.5128,8.5128,8.4839,8.4914,58840,0
2010-04-15,8.5128,8.5128,8.4318,8.4382,66818,0
2010-04-16,8.4254,8.4708,8.4254,8.4318,31032,0
2010-04-19,8.4382,8.4759,8.4318,8.4708,50787,0
2010-04-20,8.5552,8.5552,8.4759,8.5195,66826,0
2010-04-21,8.5332,8.574,8.4914,8.5044,56351,0
2010-04-22,8.5195,8.5552,8.5195,8.526,52313,0
2010-04-23,8.5035,8.5533,8.4689,8.5232,70875,0
2010-04-26,8.4914,8.5478,8.4914,8.5195,57266,0
2010-04-27,8.5332,8.5922,8.5332,8.5922,37398,0
2010-04-28,8.6043,8.6431,8.5852,8.6251,60145,0
2010-04-29,8.6251,8.6727,8.6111,8.6431,50136,0
2010-04-30,8.6251,8.6791,8.6043,8.6589,55963,0
2010-05-03,8.6947,8.7074,8.6657,8.7074,91208,0
2010-05-04,8.6791,8.7142,8.6657,8.7019,54491,0
2010-05-05,8.7019,8.7463,8.6862,8.7463,53737,0
2010-05-06,8.7463,8.7463,8.6251,8.6251,49527,0
2010-05-07,8.6589,8.7827,8.6515,8.6947,79588,0
2010-05-10,8.8326,8.8326,8.6947,8.7074,65773,0
2010-05-11,8.7142,8.7587,8.7142,8.7142,48697,0
2010-05-12,8.7142,8.7418,8.6657,8.7074,82881,0
2010-05-13,8.6791,8.7142,8.6791,8.7142,20472,0
2010-05-14,8.6727,8.7282,8.6657,8.6657,86036,0
2010-05-17,8.6431,8.6862,8.5982,8.6306,88317,0
2010-05-18,8.5922,8.6515,8.5922,8.6183,25119,0
2010-05-19,8.5798,8.6183,8.5798,8.5982,20649,0
2010-05-20,8.5675,8.5982,8.5478,8.5922,49895,0
2010-05-21,8.5922,8.6515,8.5603,8.5922,33232,0
2010-05-24,8.6043,8.7142,8.6043,8.6862,37845,0
2010-05-25,8.6727,8.7892,8.6657,8.7892,90139,0
2010-05-26,8.7965,8.8761,8.7827,8.8678,64067,0
2010-05-27,8.8761,8.9483,8.8465,8.9151,69057,0
2010-05-28,8.9559,9.0047,8.9559,9.0047,42778,0
2010-06-01,9.0358,9.0635,9.0047,9.0558,29827,0
2010-06-02,9.0904,9.0904,8.8761,8.9904,50746,0
2010-06-03,8.9625,9.0047,8.9559,8.9625,20952,0
2010-06-04,8.9625,8.9904,8.9559,8.9904,18339,0
2010-06-07,8.9483,9.0713,8.9483,9.0713,50279,0
2010-06-08,9.0836,9.0836,9.0112,9.0558,51715,0
2010-06-09,9.0836,9.1169,9.0635,9.1037,37071,0
2010-06-10,9.1228,9.192,9.1094,9.1564,70633,0
2010-06-11,9.0932,9.1756,9.0932,9.0932,31390,0
2010-06-14,9.1228,9.1419,9.0713,9.1094,71910,0
2010-06-15,9.1228,9.1228,8.9424,8.9483,116016,0
2010-06-16,8.9483,8.9757,8.9356,8.9625,23571,0
2010-06-17,8.97,9.0047,8.9291,8.9757,27400,0
2010-06-18,8.9833,9.0274,8.9625,9.0274,29750,0
2010-06-21,9.0274,9.0713,9.0274,9.0713,25161,0
2010-06-22,9.0988,9.1169,8.9559,8.9559,110695,0
2010-06-23,8.9188,8.9833,8.9188,8.97,21030,0
2010-06-24,8.9757,8.9904,8.9151,8.9291,49956,0
2010-06-25,8.9356,8.9962,8.9356,8.9962,40699,0
2010-06-28,9.0274,9.0358,8.97,9.0047,38718,0
2010-06-29,8.9483,9.0112,8.9483,9.0112,31200,0
2010-06-30,9.0311,9.0311,8.9644,9.016,48587,0
2010-07-01,8.9904,9.0112,8.9424,8.9559,72086,0
2010-07-02,8.9625,9.0358,8.9483,9.0358,57401,0
2010-07-06,9.0713,9.0932,9.0274,9.0274,21827,0
2010-07-07,9.0274,9.0836,8.9962,9.0426,55930,0
2010-07-08,9.0713,9.1037,9.0274,9.0758,84494,0
2010-07-09,9.0504,9.0758,9.0199,9.0758,40270,0
2010-07-12,9.0904,9.1498,9.0635,9.1498,50753,0
2010-07-13,9.1094,9.1228,9.0635,9.0836,45272,0
2010-07-14,9.0988,9.1296,9.0904,9.1296,47643,0
2010-07-15,9.1296,9.2148,9.1094,9.1841,62417,0
2010-07-16,9.2073,9.2217,9.1688,9.2217,20769,0
2010-07-19,9.2217,9.2709,9.2148,9.2284,28561,0
2010-07-20,9.2643,9.2643,9.1498,9.1841,100167,0
2010-07-21,9.1419,9.2827,9.1419,9.2827,74191,0
2010-07-22,9.3246,9.3467,9.2886,9.3467,38838,0
2010-07-23,9.3031,9.3946,9.3031,9.3791,34430,0
2010-07-26,9.3536,9.3866,9.3381,9.3866,58948,0
2010-07-27,9.3467,9.3732,9.2827,9.3156,53351,0
2010-07-28,9.3098,9.3156,9.2709,9.2827,27157,0
2010-07-29,9.2827,9.2886,9.2284,9.2284,28844,0
2010-07-30,9.2603,9.2643,9.243,9.2643,52764,0
2010-08-02,9.2886,9.3866,9.2643,9.3732,64403,0
2010-08-03,9.3381,9.4202,9.3381,9.4202,28231,0
2010-08-04,9.4202,9.4202,9.3866,9.4202,30193,0
2010-08-05,9.4202,9.425,9.4123,9.425,24587,0
2010-08-06,9.425,9.4498,9.3314,9.3603,129169,0
2010-08-09,9.3791,9.3866,9.3246,9.3866,52196,0
2010-08-10,9.3866,9.4358,9.3603,9.4123,65331,0
2010-08-11,9.3732,9.3866,9.2827,9.2886,77861,0
2010-08-12,9.2643,9.3536,9.2643,9.2886,85984,0
2010-08-13,9.3031,9.3467,9.2953,9.3314,36491,0
2010-08-16,9.3246,9.3732,9.2953,9.3246,53903,0
2010-08-17,9.3246,9.3603,9.2953,9.3603,49600,0
2010-08-18,9.3603,9.3946,9.2953,9.3946,59444,0
2010-08-19,9.3603,9.4577,9.3603,9.4498,65140,0
2010-08-20,9.4074,9.4202,9.3732,9.4123,38986,0
2010-08-23,9.4074,9.4577,9.4074,9.4498,40438,0
2010-08-24,9.4358,9.528,9.4358,9.528,66820,0
2010-08-25,9.513,9.568,9.4847,9.568,54241,0
2010-08-26,9.554,9.581,9.4847,9.4847,87595,0
2010-08-27,9.528,9.549,9.507,9.528,18298,0
2010-08-30,9.4847,9.554,9.4768,9.554,35518,0
2010-08-31,9.527,9.589,9.527,9.589,63743,0
2010-09-01,9.628,9.658,9.513,9.513,62532,0
2010-09-02,9.562,9.594,9.513,9.549,28954,0
2010-09-03,9.576,9.576,9.52,9.554,21638,0
2010-09-07,9.575,9.588,9.562,9.568,11526,0
2010-09-08,9.549,9.594,9.549,9.562,31253,0
2010-09-09,9.588,9.651,9.536,9.614,63955,0
2010-09-10,9.581,9.622,9.575,9.588,44041,0
2010-09-13,9.549,9.576,9.507,9.543,58157,0
2010-09-14,9.513,9.528,9.425,9.4358,99736,0
2010-09-15,9.4358,9.4358,9.162,9.2148,198965,0
2010-09-16,9.2148,9.2361,9.1756,9.2361,70921,0
2010-09-17,9.2217,9.2886,9.192,9.2827,100621,0
2010-09-20,9.3156,9.3673,9.2953,9.3156,51054,0
2010-09-21,9.3246,9.3791,9.3156,9.3156,37267,0
2010-09-22,9.2953,9.3791,9.2953,9.3791,32635,0
2010-09-23,9.3791,9.4123,9.3467,9.3791,44574,0
2010-09-24,9.3946,9.4074,9.3381,9.3536,19763,0
2010-09-27,9.3673,9.3791,9.2603,9.2953,50703,0
2010-09-28,9.2603,9.3156,9.2217,9.2886,73208,0
2010-09-29,9.2759,9.3314,9.2759,9.3246,19141,0
2010-09-30,9.3387,9.3613,9.2963,9.3613,48941,0
2010-10-01,9.3866,9.4074,9.3603,9.3995,37937,0
2010-10-04,9.4123,9.4202,9.3791,9.4074,36438,0
2010-10-05,9.425,9.425,9.3467,9.3467,43269,0
2010-10-06,9.3732,9.3946,9.3603,9.3732,28210,0
2010-10-07,9.3467,9.3946,9.3156,9.3381,50683,0
2010-10-08,9.3536,9.3732,9.3246,9.3246,28067,0
2010-10-11,9.3603,9.3866,9.3314,9.3791,29878,0
2010-10-12,9.3246,9.3866,9.3246,9.3536,41706,0
2010-10-13,9.3246,9.3791,9.3246,9.3314,39619,0
2010-10-14,9.3246,9.3603,9.2759,9.2759,47104,0
2010-10-15,9.2953,9.2953,9.2073,9.2073,58609,0
2010-10-18,9.2148,9.2478,9.1841,9.2478,56865,0
2010-10-19,9.2217,9.2361,9.162,9.1841,33505,0
2010-10-20,9.2284,9.2284,9.1564,9.192,42085,0
2010-10-21,9.1756,9.1841,9.1419,9.1564,86119,0
2010-10-22,9.1498,9.2709,9.1498,9.2478,54053,0
2010-10-25,9.3156,9.3156,9.2073,9.2603,63843,0
2010-10-26,9.2759,9.2886,9.2284,9.2603,40131,0
2010-10-27,9.2709,9.2827,9.2361,9.2603,37726,0
2010-10-28,9.2886,9.2886,9.1998,9.1998,75845,0
2010-10-29,9.2207,9.2284,9.1978,9.2064,24589,0
2010-11-01,9.2073,9.2361,9.1688,9.2148,87222,0
2010-11-02,9.2217,9.2217,9.1688,9.1841,26338,0
2010-11-03,9.1756,9.192,9.1498,9.1564,54420,0
2010-11-04,9.1998,9.1998,9.137,9.1564,28128,0
2010-11-05,9.1419,9.1688,9.0904,9.1169,65067,0
2010-11-08,9.0904,9.1094,8.9962,9.0274,74220,0
2010-11-09,8.9904,8.9904,8.8039,8.8389,168790,0
2010-11-10,8.7827,8.7827,8.5195,8.6111,184796,0
2010-11-11,8.5405,8.6251,8.3933,8.5675,278525,0
2010-11-12,8.5044,8.5675,8.4318,8.5675,108428,0
2010-11-15,8.5675,8.574,7.9327,8.2128,245720,0
2010-11-16,8.0795,8.3105,7.8788,8.2596,238199,0
2010-11-17,8.2596,8.373,8.2192,8.3589,137045,0
2010-11-18,8.3105,8.3309,8.1715,8.1848,203801,0
2010-11-19,8.2128,8.3589,8.2128,8.3589,66965,0
2010-11-22,8.3379,8.574,8.3379,8.574,140456,0
2010-11-23,8.6306,8.6862,8.5603,8.5982,129525,0
2010-11-24,8.5922,8.6431,8.5675,8.5675,36913,0
2010-11-26,8.5552,8.6515,8.5478,8.6306,91100,0
2010-11-29,8.5675,8.6791,8.5675,8.6515,44290,0
2010-11-30,8.6092,8.7001,8.6092,8.6485,66024,0
2010-12-01,8.6947,8.7074,8.526,8.526,94988,0
2010-12-02,8.4914,8.6111,8.3237,8.3379,92125,0
2010-12-03,8.3519,8.4074,8.2596,8.3309,118244,0
2010-12-06,8.3237,8.3519,8.2862,8.2932,101599,0
2010-12-07,8.2932,8.3002,8.0929,8.1529,152149,0
2010-12-08,8.1341,8.1341,7.9927,8.0659,169201,0
2010-12-09,7.9393,8.0523,7.9393,8.012,269638,0
2010-12-10,7.9793,8.0065,7.8925,7.9927,121927,0
2010-12-13,7.9863,7.9863,7.8788,7.8994,86156,0
2010-12-14,7.8721,7.8788,7.7598,7.7999,167254,0
2010-12-15,7.7471,7.8526,7.7471,7.8269,144380,0
2010-12-16,7.7971,8.1461,7.7971,8.1263,167727,0
2010-12-17,8.2405,8.3105,8.1982,8.2656,63867,0
2010-12-20,8.2405,8.2475,7.9663,7.9793,148141,0
2010-12-21,7.9927,7.9927,7.946,7.9594,162096,0
2010-12-22,7.8994,8.0523,7.8994,7.9594,126816,0
2010-12-23,7.9793,7.9793,7.9327,7.9663,66038,0
2010-12-27,8.0246,8.0246,7.9393,7.9663,69522,0
2010-12-28,7.9594,7.9927,7.8994,7.9125,96771,0
2010-12-29,7.9033,7.9711,7.8624,7.9512,138007,0
2010-12-30,7.9853,8.0463,7.9512,8.0463,71736,0
2010-12-31,8.1316,8.2006,8.1025,8.2006,52799,0
2011-01-03,8.1715,8.1715,8.0862,8.1411,57827,0
2011-01-04,8.1469,8.1658,8.1136,8.1195,68324,0
2011-01-05,8.099,8.1263,8.0599,8.0795,52775,0
2011-01-06,8.0929,8.0929,8.0456,8.0523,69686,0
2011-01-07,8.0659,8.0795,8.0456,8.0795,50156,0
2011-01-10,8.0929,8.1263,8.0659,8.0862,89951,0
2011-01-11,8.099,8.1064,8.0523,8.0659,78866,0
2011-01-12,8.0321,8.0321,7.8598,7.8994,161157,0
2011-01-13,7.8395,7.8721,7.7666,7.8269,101552,0
2011-01-14,7.8196,7.8196,7.7267,7.7395,104006,0
2011-01-18,7.7471,7.8338,7.7063,7.8196,122767,0
2011-01-19,7.8181,7.8181,7.6839,7.6839,94869,0
2011-01-20,7.7063,7.7794,7.6596,7.7267,89144,0
2011-01-21,7.7471,7.8925,7.7395,7.8658,116503,0
2011-01-24,7.8526,7.9529,7.8269,7.9393,64175,0
2011-01-25,7.9393,8.012,7.9268,7.9927,40714,0
2011-01-26,7.9663,8.0246,7.946,8.0182,87151,0
2011-01-27,7.9927,7.9995,7.9594,7.9863,45309,0
2011-01-28,7.9663,7.9793,7.9268,7.9529,41249,0
2011-01-31,7.9546,7.9687,7.9191,7.9617,92303,0
2011-02-01,7.9863,8.012,7.946,8.0065,86697,0
2011-02-02,8.0246,8.0246,7.9793,7.9793,158871,0
2011-02-03,7.9784,7.9979,7.9711,7.9711,85201,0
2011-02-04,7.9663,7.9793,7.946,7.9663,74314,0
2011-02-07,7.9927,7.9927,7.9393,7.946,45790,0
2011-02-08,7.9191,7.9594,7.8788,7.9191,42632,0
2011-02-09,7.8925,7.9393,7.8864,7.9268,23778,0
2011-02-10,7.891,7.9445,7.891,7.9445,55014,0
2011-02-11,7.8925,7.9863,7.8925,7.9327,89132,0
2011-02-14,7.8994,7.946,7.8658,7.8658,57004,0
2011-02-15,7.8658,7.8994,7.8064,7.8462,91879,0
2011-02-16,7.8721,7.9125,7.8338,7.9125,76593,0
2011-02-18,8.0515,8.099,8.0237,8.099,65145,0
2011-02-22,8.0795,8.099,7.9995,8.0246,47208,0
2011-02-23,8.0246,8.1136,8.0246,8.1136,85553,0
2011-02-24,8.1195,8.1195,8.0599,8.1195,61006,0
2011-02-25,8.1195,8.1195,8.0659,8.0659,48738,0
2011-02-28,8.1084,8.1289,8.0877,8.1289,47494,0
2011-03-01,8.1271,8.192,8.1271,8.1469,59873,0
2011-03-02,8.1783,8.192,8.1658,8.192,23333,0
2011-03-03,8.192,8.2202,8.1658,8.2136,60376,0
2011-03-04,8.2264,8.2546,8.1982,8.2546,41203,0
2011-03-07,8.2606,8.2801,8.2336,8.2336,40506,0
2011-03-08,8.2264,8.2664,8.2192,8.2405,36185,0
2011-03-09,8.2264,8.2606,8.1915,8.2128,34708,0
2011-03-10,8.2136,8.2494,8.1725,8.1725,34935,0
2011-03-11,8.2192,8.2192,8.1775,8.2128,32695,0
2011-03-14,8.1915,8.2061,8.1411,8.1411,48058,0
2011-03-15,8.1128,8.1588,8.0929,8.1195,47207,0
2011-03-16,8.1715,8.1915,8.1056,8.1056,69891,0
2011-03-17,8.1613,8.1613,8.0733,8.0733,54069,0
2011-03-18,8.1411,8.1411,8.0379,8.0591,62357,0
2011-03-21,8.0862,8.1195,8.0716,8.0929,57567,0
2011-03-22,8.0716,8.099,8.0659,8.0862,30150,0
2011-03-23,8.1056,8.1588,8.1056,8.1334,68039,0
2011-03-24,8.1334,8.1658,8.1334,8.1461,25881,0
2011-03-25,8.1341,8.1588,8.1064,8.1064,42872,0
2011-03-28,8.0862,8.1334,8.0862,8.0862,71690,0
2011-03-29,8.1056,8.1334,8.099,8.1128,57556,0
2011-03-30,8.099,8.1263,8.099,8.099,22065,0
2011-03-31,8.1025,8.1316,8.0813,8.0813,27565,0
2011-04-01,8.1469,8.1537,8.1271,8.1411,38264,0
2011-04-04,8.1588,8.1715,8.1263,8.1461,34059,0
2011-04-05,8.1289,8.1493,8.0805,8.1009,54299,0
2011-04-06,8.1064,8.1271,8.0929,8.1195,20479,0
2011-04-07,8.1493,8.1493,8.1151,8.1214,24908,0
2011-04-08,8.1341,8.1341,8.0716,8.1064,41131,0
2011-04-11,8.0862,8.1064,8.0447,8.0515,27715,0
2011-04-12,8.0246,8.053,8.0189,8.0463,18731,0
2011-04-13,8.0591,8.0862,8.0312,8.0659,57441,0
2011-04-14,8.0795,8.0929,8.0515,8.0795,34555,0
2011-04-15,8.099,8.099,8.0716,8.0795,26708,0
2011-04-18,8.0447,8.1271,8.0447,8.0716,33091,0
2011-04-19,8.0659,8.099,8.0515,8.099,26321,0
2011-04-20,8.1411,8.1469,8.1064,8.1469,22029,0
2011-04-21,8.1195,8.1411,8.1136,8.1271,22560,0
2011-04-25,8.1537,8.1537,8.0716,8.0716,53012,0
2011-04-26,8.1151,8.1151,8.0805,8.1151,32838,0
2011-04-27,8.1136,8.1469,8.1064,8.1469,38780,0
2011-04-28,8.1195,8.1658,8.1195,8.1588,42011,0
2011-04-29,8.1469,8.2167,8.1469,8.2167,24544,0
2011-05-02,8.2274,8.2413,8.1783,8.1997,46950,0
2011-05-03,8.2311,8.2311,8.2034,8.2241,17611,0
2011-05-04,8.1947,8.2579,8.1947,8.2579,31493,0
2011-05-05,8.2717,8.2782,8.2455,8.2455,45979,0
2011-05-06,8.2707,8.3035,8.2521,8.2984,88284,0
2011-05-09,8.2984,8.3794,8.2769,8.3431,60333,0
2011-05-10,8.365,8.3933,8.33,8.3511,57752,0
2011-05-11,8.4031,8.4168,8.2587,8.3115,82877,0
2011-05-12,8.365,8.3721,8.33,8.3511,53789,0
2011-05-13,8.3511,8.3721,8.33,8.33,37638,0
2011-05-16,8.3794,8.3794,8.3431,8.3581,60805,0
2011-05-17,8.3865,8.4202,8.365,8.3933,46294,0
2011-05-18,8.3721,8.4328,8.3721,8.4141,30883,0
2011-05-19,8.4141,8.4389,8.4074,8.4202,36358,0
2011-05-20,8.4357,8.4616,8.375,8.382,78731,0
2011-05-23,8.3794,8.4592,8.3794,8.4468,57657,0
2011-05-24,8.4004,8.4669,8.4004,8.4592,52341,0
2011-05-25,8.4669,8.4724,8.4389,8.4389,50306,0
2011-05-26,8.4669,8.5949,8.4592,8.5816,70891,0
2011-05-27,8.6121,8.6121,8.5314,8.5731,35763,0
2011-05-31,8.5562,8.5949,8.526,8.5949,73965,0
2011-06-01,8.6214,8.628,8.5949,8.6007,52709,0
2011-06-02,8.5922,8.6053,8.5469,8.5798,43280,0
2011-06-03,8.5798,8.5922,8.5731,8.5852,50858,0
2011-06-06,8.5798,8.5922,8.5469,8.5798,33181,0
2011-06-07,8.5861,8.5932,8.5332,8.5405,53327,0
2011-06-08,8.5612,8.5748,8.5044,8.5044,51428,0
2011-06-09,8.5488,8.5552,8.5187,8.5488,51112,0
2011-06-10,8.5469,8.5533,8.5099,8.5533,52398,0
2011-06-13,8.5168,8.5852,8.5035,8.5035,69046,0
2011-06-14,8.5533,8.5922,8.5384,8.5533,48283,0
2011-06-15,8.5852,8.5922,8.4884,8.4952,53993,0
2011-06-16,8.4742,8.5694,8.4742,8.5497,40962,0
2011-06-17,8.5314,8.5922,8.5314,8.5852,32238,0
2011-06-20,8.6121,8.6316,8.5798,8.6183,54260,0
2011-06-21,8.5922,8.638,8.5922,8.6183,22681,0
2011-06-22,8.6598,8.681,8.6598,8.6737,37429,0
2011-06-23,8.6737,8.7234,8.6737,8.7038,44426,0
2011-06-24,8.7333,8.7333,8.7123,8.7123,16315,0
2011-06-27,8.6316,8.6889,8.6316,8.6889,51560,0
2011-06-28,8.71,8.7234,8.681,8.7234,38714,0
2011-06-29,8.71,8.71,8.6316,8.6448,50677,0
2011-06-30,8.6717,8.6862,8.6062,8.6862,71999,0
2011-07-01,8.6992,8.7056,8.614,8.6397,89221,0
2011-07-05,8.6404,8.664,8.5999,8.6346,63537,0
2011-07-06,8.6648,8.6947,8.628,8.6947,99432,0
2011-07-07,8.7282,8.7352,8.6938,8.7352,28431,0
2011-07-08,8.7424,8.7921,8.7424,8.7789,22602,0
2011-07-11,8.7902,8.8039,8.7587,8.7975,65103,0
2011-07-12,8.7991,8.851,8.7846,8.851,41105,0
2011-07-13,8.9179,8.9179,8.8197,8.8197,58554,0
2011-07-14,8.8197,8.8197,8.7827,8.8039,50404,0
2011-07-15,8.8039,8.8123,8.7516,8.7587,46094,0
2011-07-18,8.7975,8.7975,8.6918,8.7056,60513,0
2011-07-19,8.7606,8.767,8.7298,8.7491,42742,0
2011-07-20,8.7262,8.8197,8.7123,8.8197,97545,0
2011-07-21,8.8197,8.8559,8.8123,8.8409,45570,0
2011-07-22,8.8742,8.8825,8.8362,8.8825,41141,0
2011-07-25,8.8642,8.8797,8.8123,8.8409,58213,0
2011-07-26,8.801,8.8688,8.801,8.853,31543,0
2011-07-27,8.8642,8.8642,8.7624,8.777,55271,0
2011-07-28,8.767,8.8317,8.7549,8.801,40209,0
2011-07-29,8.7189,8.7921,8.7189,8.7418,62785,0
2011-08-01,8.8559,8.9414,8.7902,8.8336,66550,0
2011-08-02,8.8797,8.8871,8.8113,8.8419,37621,0
2011-08-03,8.851,8.9578,8.8289,8.9578,43852,0
2011-08-04,8.9813,9.1352,8.9262,8.9813,65281,0
2011-08-05,8.9365,8.9933,8.851,8.9644,57779,0
2011-08-08,8.8437,8.8437,8.497,8.6404,104248,0
2011-08-09,8.5874,8.7789,8.4574,8.7282,34981,0
2011-08-10,8.594,8.9784,8.594,8.9578,58392,0
2011-08-11,8.93,9.0085,8.8669,8.9151,72318,0
2011-08-12,9.0001,9.016,8.93,8.9933,24839,0
2011-08-15,8.9933,9.0616,8.9933,9.0246,24150,0
2011-08-16,9.0085,9.1037,9.0085,9.0693,55014,0
2011-08-17,9.137,9.1958,9.1037,9.1795,53972,0
2011-08-18,9.1591,9.1718,9.1178,9.1718,52747,0
2011-08-19,9.0748,9.1591,9.0693,9.0932,95671,0
2011-08-22,9.1306,9.1795,9.0894,9.165,35410,0
2011-08-23,9.1958,9.1958,9.1518,9.1958,53957,0
2011-08-24,9.2331,9.2331,9.1795,9.2118,36744,0
2011-08-25,9.2118,9.2118,9.1718,9.1958,20471,0
2011-08-26,9.2158,9.2497,9.1756,9.2439,41047,0
2011-08-29,9.2633,9.2953,9.1958,9.1958,60303,0
2011-08-30,9.2331,9.2691,9.2036,9.2036,91466,0
2011-08-31,9.2623,9.2729,9.2274,9.2545,30183,0
2011-09-01,9.3098,9.3397,9.2759,9.3397,71463,0
2011-09-02,9.307,9.3137,9.2361,9.2361,40273,0
2011-09-06,9.2652,9.2652,9.2284,9.2361,34803,0
2011-09-07,9.2847,9.3216,9.2284,9.2284,42701,0
2011-09-08,9.2652,9.3296,9.243,9.2487,32515,0
2011-09-09,9.2809,9.3011,9.2497,9.2564,31692,0
2011-09-12,9.3226,9.3791,9.3226,9.3673,42316,0
2011-09-13,9.426,9.513,9.4093,9.4616,48521,0
2011-09-14,9.4319,9.555,9.4319,9.52,49971,0
2011-09-15,9.562,9.562,9.3956,9.4093,71737,0
2011-09-16,9.426,9.426,9.3305,9.3305,57308,0
2011-09-19,9.3457,9.3457,9.2857,9.2924,22504,0
2011-09-20,9.2924,9.3457,9.2217,9.2303,55056,0
2011-09-21,9.2439,9.2857,9.2303,9.2439,67853,0
2011-09-22,9.2857,9.2924,9.237,9.2662,56336,0
2011-09-23,9.2652,9.4319,9.2361,9.3956,58104,0
2011-09-26,9.3956,9.4468,9.3603,9.3673,35907,0
2011-09-27,9.426,9.4468,9.2924,9.307,120276,0
2011-09-28,9.3673,9.3876,9.3226,9.3372,59778,0
2011-09-29,9.3876,9.3876,9.3226,9.3457,41722,0
2011-09-30,9.3946,9.3946,9.3256,9.3856,54729,0
2011-10-03,9.4468,9.4688,9.2809,9.3956,96801,0
2011-10-04,9.4143,9.4143,9.1668,9.2207,109060,0
2011-10-05,9.2167,9.2573,9.1929,9.2167,42602,0
2011-10-06,9.2187,9.241,9.1958,9.2341,49939,0
2011-10-07,9.1978,9.2487,9.19,9.243,37816,0
2011-10-10,9.2623,9.2914,9.2284,9.2284,32610,0
2011-10-11,9.2138,9.2138,9.1459,9.1668,63795,0
2011-10-12,9.1248,9.2138,9.0988,9.2138,42929,0
2011-10-13,9.2138,9.3447,9.1737,9.307,75036,0
2011-10-14,9.3673,9.4319,9.3216,9.4202,31094,0
2011-10-17,9.426,9.4388,9.3956,9.4202,39303,0
2011-10-18,9.4319,9.4319,9.3526,9.3526,36420,0
2011-10-19,9.3791,9.3956,9.3673,9.3732,42429,0
2011-10-20,9.3603,9.4202,9.3603,9.4084,28916,0
2011-10-21,9.429,9.4418,9.4113,9.4358,28288,0
2011-10-24,9.4458,9.4616,9.4084,9.426,64405,0
2011-10-25,9.428,9.4408,9.3886,9.4163,40196,0
2011-10-26,9.4388,9.4538,9.4202,9.4458,30261,0
2011-10-27,9.4967,9.555,9.4758,9.4907,29951,0
2011-10-28,9.55,9.571,9.528,9.537,37902,0
2011-10-31,9.567,9.589,9.548,9.582,20697,0
2011-11-01,9.575,9.64,9.567,9.624,40582,0
2011-11-02,9.643,9.701,9.605,9.701,56536,0
2011-11-03,9.712,9.712,9.64,9.692,57954,0
2011-11-04,9.696,9.696,9.576,9.635,58531,0
2011-11-07,9.632,9.753,9.61,9.747,79086,0
2011-11-08,9.757,9.765,9.715,9.757,65479,0
2011-11-09,9.734,9.747,9.654,9.654,47006,0
2011-11-10,9.72,9.72,9.632,9.685,53083,0
2011-11-11,9.736,9.736,9.627,9.724,31049,0
2011-11-14,9.743,9.81,9.709,9.783,50361,0
2011-11-15,9.789,9.81,9.696,9.81,53334,0
2011-11-16,9.789,9.824,9.783,9.824,39349,0
2011-11-17,9.818,9.824,9.783,9.818,57042,0
2011-11-18,9.818,9.824,9.81,9.818,20982,0
2011-11-21,9.81,9.81,9.724,9.743,56704,0
2011-11-22,9.777,9.789,9.724,9.724,40970,0
2011-11-23,9.765,9.777,9.658,9.703,44112,0
2011-11-25,9.706,9.74,9.706,9.734,13247,0
2011-11-28,9.789,9.789,9.709,9.709,13870,0
2011-11-29,9.703,9.709,9.674,9.709,30831,0
2011-11-30,9.73,9.746,9.657,9.73,61418,0
2011-12-01,9.765,9.765,9.689,9.749,72536,0
2011-12-02,9.72,9.72,9.692,9.7,48841,0
2011-12-05,9.72,9.775,9.706,9.72,60990,0
2011-12-06,9.708,9.758,9.708,9.736,46882,0
2011-12-07,9.757,9.789,9.749,9.789,30827,0
2011-12-08,9.789,9.825,9.789,9.818,40591,0
2011-12-09,9.853,9.861,9.754,9.754,58783,0
2011-12-12,9.77,9.875,9.762,9.867,62449,0
2011-12-13,9.875,9.944,9.867,9.882,41032,0
2011-12-14,9.912,9.975,9.822,9.901,99917,0
2011-12-15,9.906,9.951,9.847,9.912,76241,0
2011-12-16,9.941,9.98,9.917,9.948,42834,0
2011-12-19,9.987,10.001,9.937,10.001,45932,0
2011-12-20,9.982,10.015,9.944,9.944,51404,0
2011-12-21,9.982,9.982,9.929,9.937,23904,0
2011-12-22,9.987,9.995,9.921,9.951,44641,0
2011-12-23,9.991,9.991,9.885,9.926,23659,0
2011-12-27,9.982,10.008,9.967,10.008,41852,0
2011-12-28,10.023,10.023,10.001,10.023,31624,0
2011-12-29,10.015,10.057,10.001,10.057,22036,0
2011-12-30,10.077,10.094,10.037,10.052,34256,0
2012-01-03,9.999,10.034,9.999,10.019,43320,0
2012-01-04,9.985,10.019,9.963,10.019,60106,0
2012-01-05,9.991,10.06,9.991,10.055,58466,0
2012-01-06,10.06,10.068,10.034,10.041,15261,0
2012-01-09,10.034,10.177,10.034,10.124,54701,0
2012-01-10,10.192,10.192,10.089,10.146,47748,0
2012-01-11,10.164,10.229,10.127,10.148,62896,0
2012-01-12,10.215,10.257,10.172,10.172,53387,0
2012-01-13,10.239,10.268,10.162,10.239,52216,0
2012-01-17,10.23,10.23,10.175,10.19,46803,0
2012-01-18,10.226,10.305,10.212,10.284,57408,0
2012-01-19,10.291,10.321,10.261,10.321,78520,0
2012-01-20,10.296,10.375,10.291,10.305,63592,0
2012-01-23,10.361,10.433,10.345,10.353,66098,0
2012-01-24,10.345,10.353,10.291,10.345,54447,0
2012-01-25,10.39,10.404,10.328,10.368,27035,0
2012-01-26,10.418,10.452,10.404,10.404,75737,0
2012-01-27,10.437,10.462,10.408,10.442,120827,0
2012-01-30,10.493,10.53,10.44,10.452,99865,0
2012-01-31,10.488,10.505,10.441,10.441,98616,0
2012-02-01,10.493,10.617,10.479,10.617,59230,0
2012-02-02,10.617,10.642,10.596,10.642,70719,0
2012-02-03,10.64,10.64,10.514,10.577,81398,0
2012-02-06,10.577,10.622,10.49,10.507,56099,0
2012-02-07,10.481,10.531,10.474,10.474,70940,0
2012-02-08,10.474,10.598,10.474,10.598,53137,0
2012-02-09,10.605,10.613,10.574,10.591,18870,0
2012-02-10,10.633,10.633,10.585,10.601,72402,0
2012-02-13,10.633,10.64,10.593,10.615,38652,0
2012-02-14,10.593,10.607,10.442,10.498,76647,0
2012-02-15,10.507,10.507,10.462,10.482,31103,0
2012-02-16,10.507,10.539,10.395,10.401,74668,0
2012-02-17,10.437,10.462,10.415,10.442,53695,0
2012-02-21,10.462,10.539,10.442,10.507,45383,0
2012-02-22,10.546,10.546,10.476,10.527,36011,0
2012-02-23,10.555,10.671,10.546,10.654,72638,0
2012-02-24,10.627,10.696,10.605,10.627,57414,0
2012-02-27,10.647,10.727,10.622,10.671,44276,0
2012-02-28,10.712,10.756,10.676,10.692,69455,0
2012-02-29,10.72,10.804,10.713,10.804,104389,0
2012-03-01,10.855,10.898,10.742,10.778,66202,0
2012-03-02,10.812,10.87,10.739,10.746,86335,0
2012-03-05,10.784,10.784,10.668,10.732,73466,0
2012-03-06,10.767,10.767,10.65,10.65,34589,0
2012-03-07,10.681,10.723,10.658,10.695,17484,0
2012-03-08,10.731,10.731,10.63,10.674,45226,0
2012-03-09,10.638,10.696,10.631,10.631,63761,0
2012-03-12,10.683,10.711,10.659,10.668,51156,0
2012-03-13,10.668,10.767,10.659,10.755,35247,0
2012-03-14,10.747,10.747,10.591,10.598,75251,0
2012-03-15,10.646,10.646,10.058,10.129,234175,0
2012-03-16,10.107,10.115,9.797,9.887,346407,0
2012-03-19,9.887,10.135,9.819,10.077,183005,0
2012-03-20,10.077,10.204,10.015,10.077,90664,0
2012-03-21,10.115,10.115,9.967,10.038,159668,0
2012-03-22,10.071,10.276,10.031,10.167,114681,0
2012-03-23,10.221,10.263,10.097,10.11,60141,0
2012-03-26,10.151,10.151,10.052,10.077,86826,0
2012-03-27,10.077,10.107,10.009,10.071,97101,0
2012-03-28,10.135,10.252,10.121,10.244,43697,0
2012-03-29,10.321,10.353,10.252,10.312,50074,0
2012-03-30,10.34,10.357,10.246,10.31,64490,0
2012-04-02,10.332,10.365,10.3,10.307,70355,0
2012-04-03,10.294,10.341,10.235,10.256,53466,0
2012-04-04,10.308,10.312,10.236,10.308,71355,0
2012-04-05,10.304,10.335,10.296,10.335,17776,0
2012-04-09,10.372,10.457,10.35,10.457,31940,0
2012-04-10,10.439,10.492,10.439,10.478,32826,0
2012-04-11,10.55,10.55,10.501,10.509,57207,0
2012-04-12,10.509,10.509,10.432,10.451,40960,0
2012-04-13,10.501,10.501,10.444,10.472,20086,0
2012-04-16,10.457,10.478,10.439,10.439,31687,0
2012-04-17,10.505,10.505,10.448,10.461,36708,0
2012-04-18,10.472,10.523,10.457,10.492,31659,0
2012-04-19,10.53,10.565,10.485,10.55,78050,0
2012-04-20,10.576,10.601,10.526,10.601,38635,0
2012-04-23,10.63,10.63,10.597,10.625,63005,0
2012-04-24,10.597,10.65,10.597,10.65,69781,0
2012-04-25,10.658,10.704,10.63,10.704,42463,0
2012-04-26,10.731,10.739,10.681,10.688,45175,0
2012-04-27,10.648,10.678,10.601,10.672,85747,0
2012-04-30,10.685,10.699,10.639,10.647,49487,0
2012-05-01,10.708,10.773,10.708,10.714,79856,0
2012-05-02,10.754,10.754,10.695,10.723,48116,0
2012-05-03,10.751,10.811,10.721,10.811,83886,0
2012-05-04,10.796,10.811,10.765,10.811,46519,0
2012-05-07,10.804,10.804,10.729,10.729,55827,0
2012-05-08,10.765,10.773,10.721,10.729,56463,0
2012-05-09,10.765,10.804,10.743,10.796,40354,0
2012-05-10,10.804,10.822,10.78,10.795,85560,0
2012-05-11,10.781,10.822,10.758,10.789,37178,0
2012-05-14,10.817,10.851,10.737,10.737,86514,0
2012-05-15,10.781,10.829,10.773,10.817,48117,0
2012-05-16,10.851,10.851,10.804,10.817,42654,0
2012-05-17,10.822,10.86,10.743,10.743,36926,0
2012-05-18,10.743,10.811,10.737,10.796,31354,0
2012-05-21,10.811,10.811,10.743,10.751,61774,0
2012-05-22,10.714,10.743,10.701,10.721,47626,0
2012-05-23,10.743,10.773,10.701,10.751,56249,0
2012-05-24,10.751,10.781,10.729,10.758,14669,0
2012-05-25,10.789,10.817,10.758,10.781,54702,0
2012-05-29,10.817,10.817,10.765,10.781,43044,0
2012-05-30,10.765,10.781,10.708,10.721,90825,0
2012-05-31,10.72,10.795,10.699,10.795,49692,0
2012-06-01,10.795,10.81,10.764,10.787,82682,0
2012-06-04,10.693,10.737,10.693,10.729,79673,0
2012-06-05,10.737,10.766,10.722,10.744,37024,0
2012-06-06,10.744,10.774,10.701,10.737,23604,0
2012-06-07,10.79,10.79,10.708,10.708,29378,0
2012-06-08,10.772,10.795,10.72,10.795,49505,0
2012-06-11,10.816,10.816,10.764,10.795,80548,0
2012-06-12,10.795,10.795,10.543,10.543,66640,0
2012-06-13,10.713,10.804,10.713,10.804,67811,0
2012-06-14,10.816,10.828,10.743,10.764,71759,0
2012-06-15,10.758,10.772,10.67,10.736,63321,0
2012-06-18,10.736,10.804,10.707,10.795,65403,0
2012-06-19,10.75,10.822,10.75,10.795,34077,0
2012-06-20,10.795,10.837,10.795,10.81,60934,0
2012-06-21,10.843,10.85,10.772,10.816,81711,0
2012-06-22,10.818,10.885,10.812,10.885,41548,0
2012-06-25,10.907,10.948,10.907,10.939,56225,0
2012-06-26,10.962,10.999,10.923,10.999,68223,0
2012-06-27,11.005,11.042,10.916,11.005,102269,0
2012-06-28,11.005,11.019,10.978,10.999,54534,0
2012-06-29,11.042,11.049,10.985,11.049,61871,0
2012-07-02,11.115,11.159,11.049,11.159,107666,0
2012-07-03,11.18,11.202,11.173,11.187,43098,0
2012-07-05,11.221,11.274,11.199,11.274,48881,0
2012-07-06,11.199,11.31,11.199,11.289,47528,0
2012-07-09,11.289,11.345,11.289,11.331,59768,0
2012-07-10,11.38,11.41,11.337,11.394,55407,0
2012-07-11,11.473,11.499,11.352,11.358,57205,0
2012-07-12,11.394,11.402,11.206,11.243,59977,0
2012-07-13,11.289,11.331,11.206,11.213,59502,0
2012-07-16,11.259,11.259,11.141,11.141,107389,0
2012-07-17,11.162,11.184,11.087,11.133,156801,0
2012-07-18,11.118,11.213,11.118,11.206,38404,0
2012-07-19,11.17,11.259,11.162,11.259,58656,0
2012-07-20,11.297,11.297,11.17,11.243,41823,0
2012-07-23,11.25,11.366,11.162,11.177,55877,0
2012-07-24,11.199,11.243,11.148,11.226,77034,0
2012-07-25,11.213,11.317,11.213,11.289,33967,0
2012-07-26,11.352,11.352,11.235,11.324,24818,0
2012-07-27,11.358,11.434,11.274,11.38,60062,0
2012-07-30,11.394,11.394,11.243,11.297,46436,0
2012-07-31,11.345,11.386,11.28,11.317,41467,0
2012-08-01,11.366,11.434,11.289,11.324,42090,0
2012-08-02,11.386,11.386,11.25,11.337,37513,0
2012-08-03,11.402,11.402,11.235,11.366,37973,0
2012-08-06,11.386,11.394,11.337,11.366,39618,0
2012-08-07,11.419,11.419,11.366,11.374,58630,0
2012-08-08,11.419,11.427,11.345,11.366,50345,0
2012-08-09,11.386,11.386,11.274,11.31,76583,0
2012-08-10,11.331,11.358,11.221,11.235,92647,0
2012-08-13,11.272,11.272,11.146,11.204,91580,0
2012-08-14,11.204,11.247,11.154,11.24,91586,0
2012-08-15,11.278,11.343,11.24,11.343,78346,0
2012-08-16,11.351,11.441,11.343,11.418,75650,0
2012-08-17,11.457,11.457,11.372,11.372,55014,0
2012-08-20,11.372,11.372,11.322,11.322,48575,0
2012-08-21,11.379,11.427,11.272,11.308,65744,0
2012-08-22,11.343,11.343,11.181,11.225,102424,0
2012-08-23,11.256,11.4,11.256,11.329,52663,0
2012-08-24,11.329,11.427,11.329,11.418,46635,0
2012-08-27,11.379,11.379,11.272,11.295,43301,0
2012-08-28,11.263,11.287,11.168,11.256,96910,0
2012-08-29,11.322,11.393,11.303,11.386,50206,0
2012-08-30,11.335,11.343,11.256,11.316,69046,0
2012-08-31,11.365,11.365,11.161,11.211,87688,0
2012-09-04,11.204,11.218,11.168,11.168,69623,0
2012-09-05,11.181,11.211,11.138,11.189,62506,0
2012-09-06,11.204,11.204,11.154,11.181,92686,0
2012-09-07,11.154,11.196,11.154,11.189,86162,0
2012-09-10,11.204,11.24,11.168,11.24,53876,0
2012-09-11,11.278,11.343,11.247,11.343,72546,0
2012-09-12,11.377,11.391,11.328,11.377,96803,0
2012-09-13,11.415,11.431,11.354,11.415,90846,0
2012-09-14,11.447,11.477,11.354,11.447,49915,0
2012-09-17,11.483,11.483,11.415,11.455,62081,0
2012-09-18,11.415,11.483,11.415,11.483,36316,0
2012-09-19,11.513,11.576,11.477,11.553,57128,0
2012-09-20,11.608,11.644,11.539,11.585,78450,0
2012-09-21,11.644,11.689,11.585,11.644,60262,0
2012-09-24,11.682,11.792,11.675,11.777,46715,0
2012-09-25,11.805,11.909,11.784,11.886,72087,0
2012-09-26,11.96,12.029,11.902,12.029,49695,0
2012-09-27,12.021,12.08,11.933,11.991,65780,0
2012-09-28,12.014,12.014,11.841,11.902,60236,0
2012-10-01,11.94,11.976,11.857,11.878,74086,0
2012-10-02,11.954,11.954,11.799,11.864,53882,0
2012-10-03,11.886,11.886,11.836,11.849,52538,0
2012-10-04,11.893,11.893,11.717,11.764,78766,0
2012-10-05,11.777,11.812,11.777,11.792,55094,0
2012-10-08,11.771,11.792,11.709,11.726,84656,0
2012-10-09,11.709,11.709,11.617,11.631,53861,0
2012-10-10,11.658,11.709,11.631,11.709,44699,0
2012-10-11,11.693,11.782,11.693,11.782,26131,0
2012-10-12,11.768,11.782,11.724,11.782,43992,0
2012-10-15,11.782,11.855,11.732,11.84,72921,0
2012-10-16,11.798,11.835,11.702,11.744,35619,0
2012-10-17,11.708,11.708,11.664,11.664,28352,0
2012-10-18,11.776,11.803,11.622,11.649,34200,0
2012-10-19,11.636,11.636,11.605,11.628,20339,0
2012-10-22,11.614,11.642,11.596,11.596,29788,0
2012-10-23,11.664,11.693,11.628,11.657,20057,0
2012-10-24,11.636,11.744,11.636,11.737,27771,0
2012-10-25,11.724,11.782,11.664,11.68,42301,0
2012-10-26,11.664,11.724,11.664,11.702,28883,0
2012-10-31,11.714,11.744,11.702,11.737,51700,0
2012-11-01,11.81,11.848,11.776,11.791,54402,0
2012-11-02,11.84,11.84,11.702,11.708,47734,0
2012-11-05,11.68,11.686,11.558,11.649,70431,0
2012-11-06,11.68,11.68,11.622,11.649,42325,0
2012-11-07,11.672,11.752,11.622,11.752,43487,0
2012-11-08,11.798,11.84,11.761,11.81,66011,0
2012-11-09,11.869,11.885,11.791,11.877,60124,0
2012-11-12,11.848,11.885,11.848,11.885,40218,0
2012-11-13,11.915,11.915,11.832,11.907,66877,0
2012-11-14,11.937,11.937,11.698,11.749,61288,0
2012-11-15,11.749,11.758,11.586,11.72,53335,0
2012-11-16,11.689,11.832,11.653,11.787,67113,0
2012-11-19,11.852,11.973,11.852,11.898,78489,0
2012-11-20,11.937,11.95,11.832,11.93,87525,0
2012-11-21,11.981,11.989,11.907,11.915,56425,0
2012-11-23,11.95,11.95,11.915,11.95,20480,0
2012-11-26,11.95,11.95,11.839,11.861,46220,0
2012-11-27,11.95,12.003,11.907,12.003,109596,0
2012-11-28,12.003,12.102,11.981,12.102,101536,0
2012-11-29,12.095,12.173,12.087,12.173,75144,0
2012-11-30,12.087,12.207,12.055,12.207,78489,0
2012-12-03,12.207,12.246,11.965,12.055,123694,0
2012-12-04,11.995,12.078,11.995,12.026,50972,0
2012-12-05,11.981,12.047,11.981,12.012,60446,0
2012-12-06,12.055,12.095,11.907,11.907,109577,0
2012-12-07,11.915,11.965,11.816,11.832,119282,0
2012-12-10,11.832,11.89,11.735,11.758,141995,0
2012-12-11,11.758,11.882,11.758,11.882,51733,0
2012-12-12,11.955,11.998,11.877,11.933,107517,0
2012-12-13,11.917,11.969,11.863,11.947,104830,0
2012-12-14,11.925,12.074,11.925,12.074,72726,0
2012-12-17,12.051,12.065,11.863,11.925,122664,0
2012-12-18,11.893,12.044,11.803,11.886,128479,0
2012-12-19,11.848,12.037,11.848,11.969,81556,0
2012-12-20,12.007,12.127,11.969,12.023,70428,0
2012-12-21,12.051,12.112,11.984,12.058,76569,0
2012-12-24,11.977,12.135,11.977,11.998,45226,0
2012-12-26,11.94,12.023,11.856,11.856,42777,0
2012-12-27,11.94,11.977,11.826,11.977,37824,0
2012-12-28,11.961,12.106,11.877,12.015,39583,0
2012-12-31,12.007,12.148,11.998,12.074,61932,0
2013-01-02,12.099,12.268,12.074,12.243,48604,0
2013-01-03,12.315,12.38,12.243,12.34,40932,0
2013-01-04,12.299,12.438,12.299,12.438,34679,0
2013-01-07,12.308,12.398,12.234,12.291,68508,0
2013-01-08,12.243,12.388,12.243,12.315,41252,0
2013-01-09,12.315,12.407,12.291,12.357,37802,0
2013-01-10,12.299,12.407,12.299,12.357,52909,0
2013-01-11,12.392,12.392,12.27,12.343,51893,0
2013-01-14,12.36,12.36,12.278,12.278,12866,0
2013-01-15,12.251,12.311,12.163,12.199,27523,0
2013-01-16,12.145,12.237,12.12,12.206,53225,0
2013-01-17,12.287,12.302,12.199,12.245,32425,0
2013-01-18,12.245,12.245,12.199,12.22,38451,0
2013-01-22,12.264,12.278,12.163,12.237,24396,0
2013-01-23,12.237,12.36,12.237,12.36,15262,0
2013-01-24,12.376,12.392,12.264,12.334,34821,0
2013-01-25,12.293,12.334,12.237,12.237,24972,0
2013-01-28,12.302,12.302,12.075,12.075,30330,0
2013-01-29,12.129,12.129,11.941,11.979,39470,0
2013-01-30,12.016,12.038,11.903,11.934,44599,0
2013-01-31,11.926,11.979,11.91,11.934,20425,0
2013-02-01,12.038,12.053,11.979,12,28865,0
2013-02-04,12.053,12.053,11.926,11.941,16957,0
2013-02-05,11.918,11.97,11.918,11.949,38650,0
2013-02-06,11.979,12,11.941,12,30693,0
2013-02-07,12.016,12.115,12,12.032,49639,0
2013-02-08,12.045,12.06,12.032,12.032,23138,0
2013-02-11,12.053,12.06,12.023,12.045,41352,0
2013-02-12,12.053,12.075,12.023,12.06,17609,0
2013-02-13,12.042,12.096,12.042,12.055,26602,0
2013-02-14,12.042,12.062,11.944,11.995,78264,0
2013-02-15,12.042,12.042,11.944,11.995,16368,0
2013-02-19,12.048,12.048,11.964,11.964,26370,0
2013-02-20,11.989,12.042,11.964,12.042,24394,0
2013-02-21,12.003,12.109,12.003,12.103,28417,0
2013-02-22,12.132,12.132,12.035,12.096,66082,0
2013-02-25,12.042,12.042,11.989,12.012,29778,0
2013-02-26,12.02,12.02,11.958,11.995,20140,0
2013-02-27,11.995,12.02,11.944,11.973,50554,0
2013-02-28,11.95,11.973,11.937,11.964,57939,0
2013-03-01,11.964,11.981,11.92,11.92,42724,0
2013-03-04,11.964,11.964,11.897,11.964,40573,0
2013-03-05,11.958,11.964,11.944,11.95,40276,0
2013-03-06,11.937,12.027,11.913,11.913,63770,0
2013-03-07,11.913,11.958,11.859,11.897,57575,0
2013-03-08,11.866,11.944,11.859,11.937,51635,0
2013-03-11,11.95,11.95,11.777,11.792,29715,0
2013-03-12,11.777,11.859,11.745,11.77,54988,0
2013-03-13,11.795,11.795,11.416,11.472,125705,0
2013-03-14,11.432,11.432,11.332,11.369,117947,0
2013-03-15,11.18,11.297,11.065,11.096,238098,0
2013-03-18,11.157,11.456,11.126,11.384,140920,0
2013-03-19,11.353,11.472,11.325,11.456,71882,0
2013-03-20,11.425,11.636,11.425,11.622,53397,0
2013-03-21,11.551,11.658,11.484,11.523,34204,0
2013-03-22,11.551,11.551,11.499,11.516,50358,0
2013-03-25,11.516,11.582,11.44,11.516,40685,0
2013-03-26,11.49,11.567,11.39,11.447,53756,0
2013-03-27,11.44,11.499,11.44,11.499,34409,0
2013-03-28,11.544,11.636,11.529,11.636,32241,0
2013-04-01,11.629,11.689,11.551,11.582,58421,0
2013-04-02,11.622,11.622,11.551,11.605,48735,0
2013-04-03,11.575,11.582,11.49,11.529,48350,0
2013-04-04,11.508,11.551,11.425,11.44,51807,0
2013-04-05,11.432,11.658,11.432,11.658,78863,0
2013-04-08,11.658,11.675,11.544,11.551,54280,0
2013-04-09,11.567,11.636,11.567,11.629,43810,0
2013-04-10,11.575,11.629,11.575,11.597,39728,0
2013-04-11,11.601,11.64,11.577,11.586,21378,0
2013-04-12,11.546,11.619,11.538,11.609,30993,0
2013-04-15,11.592,11.601,11.531,11.577,42687,0
2013-04-16,11.538,11.586,11.51,11.546,61226,0
2013-04-17,11.538,11.592,11.538,11.538,26088,0
2013-04-18,11.546,11.577,11.518,11.531,22096,0
2013-04-19,11.546,11.601,11.502,11.586,26923,0
2013-04-22,11.619,11.662,11.586,11.655,36129,0
2013-04-23,11.685,11.692,11.662,11.662,39910,0
2013-04-24,11.692,11.692,11.592,11.669,26362,0
2013-04-25,11.64,11.669,11.626,11.662,51599,0
2013-04-26,11.609,11.669,11.609,11.626,36409,0
2013-04-29,11.662,11.685,11.626,11.655,29891,0
2013-04-30,11.701,11.701,11.632,11.655,30632,0
2013-05-01,11.714,11.723,11.655,11.701,42920,0
2013-05-02,11.732,11.776,11.692,11.77,38588,0
2013-05-03,11.701,11.737,11.662,11.692,34167,0
2013-05-06,11.701,11.783,11.692,11.776,53623,0
2013-05-07,11.776,11.829,11.77,11.821,46908,0
2013-05-08,11.843,11.843,11.783,11.843,58082,0
2013-05-09,11.799,11.821,11.776,11.783,37574,0
2013-05-10,11.829,11.829,11.732,11.744,31802,0
2013-05-13,11.817,11.817,11.657,11.657,40263,0
2013-05-14,11.642,11.727,11.642,11.681,47080,0
2013-05-15,11.664,11.688,11.635,11.642,60905,0
2013-05-16,11.657,11.717,11.635,11.635,32734,0
2013-05-17,11.635,11.649,11.604,11.612,43804,0
2013-05-20,11.604,11.657,11.604,11.621,28549,0
2013-05-21,11.586,11.657,11.555,11.586,57141,0
2013-05-22,11.563,11.642,11.563,11.586,39783,0
2013-05-23,11.563,11.595,11.52,11.573,59329,0
2013-05-24,11.495,11.54,11.461,11.533,53412,0
2013-05-28,11.495,11.495,11.402,11.461,26014,0
2013-05-29,11.436,11.436,11.219,11.3,115789,0
2013-05-30,11.205,11.205,11.087,11.143,164166,0
2013-05-31,11.078,11.078,10.748,10.858,213331,0
2013-06-03,10.782,10.882,10.634,10.782,178458,0
2013-06-04,10.75,10.841,10.681,10.834,155331,0
2013-06-05,10.902,11.028,10.841,11.019,122005,0
2013-06-06,11.066,11.151,11.019,11.151,110854,0
2013-06-07,11.159,11.181,11.104,11.166,50912,0
2013-06-10,11.135,11.135,11.012,11.012,33487,0
2013-06-11,10.984,11.028,10.826,10.902,149692,0
2013-06-12,10.852,10.852,10.684,10.767,127386,0
2013-06-13,10.761,10.785,10.65,10.675,110351,0
2013-06-14,10.737,10.802,10.668,10.707,95000,0
2013-06-17,10.753,10.809,10.658,10.809,57325,0
2013-06-18,10.691,10.707,10.55,10.623,73286,0
2013-06-19,10.636,10.699,10.559,10.658,65802,0
2013-06-20,10.583,10.583,10.342,10.407,140051,0
2013-06-21,10.392,10.423,10.243,10.284,135090,0
2013-06-24,10.207,10.207,9.865,9.967,160885,0
2013-06-25,9.998,10.036,9.705,9.865,163561,0
2013-06-26,9.95,10.305,9.95,10.267,154780,0
2013-06-27,10.332,10.6,10.316,10.559,65699,0
2013-06-28,10.541,10.607,10.452,10.559,41877,0
2013-07-01,10.575,10.675,10.467,10.559,73451,0
2013-07-02,10.474,10.535,10.459,10.481,30549,0
2013-07-03,10.444,10.444,10.284,10.325,34276,0
2013-07-05,10.229,10.259,10.065,10.158,85569,0
2013-07-08,10.118,10.221,10.103,10.183,123325,0
2013-07-09,10.103,10.158,10.058,10.078,191880,0
2013-07-10,10.044,10.065,9.934,9.998,206949,0
2013-07-11,10.039,10.232,10.031,10.188,210529,0
2013-07-12,10.155,10.21,10.076,10.137,105534,0
2013-07-15,10.115,10.155,10.015,10.015,117094,0
2013-07-16,10.053,10.06,9.979,10.001,57392,0
2013-07-17,10.007,10.106,9.992,10.092,55300,0
2013-07-18,10.083,10.099,10.031,10.053,61584,0
2013-07-19,10.015,10.015,9.929,9.929,105614,0
2013-07-22,9.919,9.919,9.666,9.691,165270,0
2013-07-23,9.675,9.898,9.675,9.898,126751,0
2013-07-24,9.898,9.898,9.76,9.787,45434,0
2013-07-25,9.728,9.744,9.624,9.713,87008,0
2013-07-26,9.713,9.818,9.682,9.818,71635,0
2013-07-29,9.775,9.803,9.736,9.787,59463,0
2013-07-30,9.781,9.787,9.722,9.75,56781,0
2013-07-31,9.728,9.81,9.706,9.775,79059,0
2013-08-01,9.826,9.852,9.775,9.775,113194,0
2013-08-02,9.781,9.818,9.76,9.787,77116,0
2013-08-05,9.76,9.781,9.583,9.583,156888,0
2013-08-06,9.56,9.657,9.553,9.657,78028,0
2013-08-07,9.577,9.675,9.56,9.633,55740,0
2013-08-08,9.616,9.682,9.56,9.592,47005,0
2013-08-09,9.553,9.675,9.512,9.675,76251,0
2013-08-12,9.675,9.744,9.624,9.706,64972,0
2013-08-13,9.67,9.702,9.548,9.554,138306,0
2013-08-14,9.507,9.576,9.4807,9.4897,158044,0
2013-08-15,9.4728,9.523,9.3407,9.4319,174760,0
2013-08-16,9.3732,9.426,9.3583,9.4054,116550,0
2013-08-19,9.4054,9.4123,9.2991,9.3801,82890,0
2013-08-20,9.3407,9.4648,9.3407,9.4478,54306,0
2013-08-21,9.3975,9.4728,9.3975,9.4567,44010,0
2013-08-22,9.4728,9.725,9.4398,9.702,116576,0
2013-08-23,9.686,9.79,9.661,9.725,100396,0
2013-08-26,9.771,9.79,9.731,9.764,58922,0
2013-08-27,9.731,9.784,9.702,9.725,69910,0
2013-08-28,9.771,9.777,9.644,9.686,87938,0
2013-08-29,9.627,9.636,9.548,9.586,152275,0
2013-08-30,9.636,9.636,9.514,9.586,75857,0
2013-09-03,9.574,9.598,9.535,9.582,52897,0
2013-09-04,9.589,9.598,9.517,9.589,90684,0
2013-09-05,9.648,9.655,9.574,9.655,46859,0
2013-09-06,9.655,9.655,9.576,9.613,43964,0
2013-09-09,9.677,9.694,9.61,9.636,96994,0
2013-09-10,9.674,9.68,9.613,9.648,34971,0
2013-09-11,9.63,9.63,9.55,9.574,96552,0
2013-09-12,9.613,9.68,9.576,9.582,68394,0
2013-09-13,9.622,9.622,9.509,9.605,104154,0
2013-09-16,9.622,9.736,9.622,9.674,100715,0
2013-09-17,9.68,9.794,9.674,9.787,31617,0
2013-09-18,9.835,10.117,9.774,10.096,69398,0
2013-09-19,10.056,10.142,10.01,10.064,89185,0
2013-09-20,10.056,10.064,9.986,10.064,91592,0
2013-09-23,10.056,10.096,9.995,10.017,87201,0
2013-09-24,10.064,10.15,10.002,10.142,92027,0
2013-09-25,10.167,10.2,10.11,10.2,25538,0
2013-09-26,10.159,10.2,10.096,10.133,38730,0
2013-09-27,10.159,10.159,10.071,10.096,11947,0
2013-09-30,10.071,10.077,10.017,10.042,28004,0
2013-10-01,10.077,10.077,10.002,10.056,57190,0
2013-10-02,10.042,10.096,9.981,10.002,53948,0
2013-10-03,10.002,10.002,9.899,9.899,76355,0
2013-10-04,9.899,9.973,9.899,9.929,47554,0
2013-10-07,9.911,9.954,9.869,9.869,40437,0
2013-10-08,9.891,9.904,9.835,9.869,61567,0
2013-10-09,9.877,9.929,9.827,9.853,67212,0
2013-10-10,9.849,9.894,9.814,9.839,50962,0
2013-10-11,9.849,9.849,9.771,9.783,71449,0
2013-10-14,9.814,9.814,9.777,9.789,55105,0
2013-10-15,9.762,9.814,9.746,9.783,115104,0
2013-10-16,9.783,9.872,9.762,9.872,38577,0
2013-10-17,9.839,10.083,9.839,10.083,38638,0
2013-10-18,10.122,10.228,10.083,10.228,48535,0
2013-10-21,10.212,10.25,10.205,10.242,45040,0
2013-10-22,10.311,10.311,10.258,10.267,120466,0
2013-10-23,10.258,10.396,10.258,10.386,92743,0
2013-10-24,10.411,10.463,10.396,10.419,70405,0
2013-10-25,10.402,10.472,10.402,10.442,101585,0
2013-10-28,10.428,10.504,10.428,10.494,113842,0
2013-10-29,10.479,10.519,10.45,10.472,124727,0
2013-10-30,10.472,10.485,10.396,10.455,100565,0
2013-10-31,10.442,10.45,10.411,10.419,39347,0
2013-11-01,10.419,10.419,10.327,10.344,66281,0
2013-11-04,10.285,10.386,10.285,10.285,72857,0
2013-11-05,10.277,10.327,10.22,10.318,51607,0
2013-11-06,10.277,10.318,10.242,10.267,67271,0
2013-11-07,10.267,10.396,10.267,10.396,94666,0
2013-11-08,10.292,10.307,10.173,10.22,83166,0
2013-11-11,10.198,10.235,10.115,10.139,50305,0
2013-11-12,10.164,10.164,10.038,10.076,61343,0
2013-11-13,10.041,10.168,10.033,10.11,78603,0
2013-11-14,10.096,10.11,10.041,10.049,97333,0
2013-11-15,10.041,10.056,10.009,10.025,65361,0
2013-11-18,9.981,10.027,9.962,9.962,94106,0
2013-11-19,9.938,10.017,9.938,9.972,89420,0
2013-11-20,9.954,10.017,9.954,9.981,73953,0
2013-11-21,9.995,9.995,9.938,9.962,62816,0
2013-11-22,10.002,10.01,9.898,9.981,69560,0
2013-11-25,9.954,10.017,9.898,9.929,114335,0
2013-11-26,9.92,9.954,9.843,9.903,120088,0
2013-11-27,9.898,9.929,9.883,9.92,53198,0
2013-11-29,9.898,9.903,9.817,9.867,40078,0
2013-12-02,9.883,9.898,9.772,9.843,97277,0
2013-12-03,9.867,9.867,9.74,9.851,102421,0
2013-12-04,9.876,9.876,9.74,9.772,109676,0
2013-12-05,9.725,9.765,9.702,9.747,89775,0
2013-12-06,9.755,9.8,9.716,9.779,90981,0
2013-12-09,9.74,9.8,9.694,9.779,111871,0
2013-12-10,9.74,9.824,9.716,9.824,78626,0
2013-12-11,9.837,9.847,9.719,9.837,153088,0
2013-12-12,9.847,9.901,9.837,9.893,121927,0
2013-12-13,9.819,9.893,9.819,9.871,130957,0
2013-12-16,9.887,9.887,9.812,9.871,149140,0
2013-12-17,9.914,9.967,9.893,9.924,229842,0
2013-12-18,9.924,9.967,9.914,9.933,297247,0
2013-12-19,9.887,10.076,9.887,10.076,126089,0
2013-12-20,10.06,10.149,10.06,10.141,180788,0
2013-12-23,10.193,10.295,10.183,10.28,149186,0
2013-12-24,10.295,10.308,10.223,10.271,83517,0
2013-12-26,10.288,10.288,10.262,10.271,80695,0
2013-12-27,10.271,10.271,10.158,10.183,101155,0
2013-12-30,10.132,10.23,10.132,10.193,118392,0
2013-12-31,10.28,10.28,10.183,10.28,184451,0
2014-01-02,10.288,10.288,10.132,10.245,70048,0
2014-01-03,10.288,10.304,10.149,10.262,43641,0
2014-01-06,10.245,10.382,10.223,10.358,124203,0
2014-01-07,10.367,10.4,10.271,10.304,151163,0
2014-01-08,10.288,10.367,10.183,10.367,66849,0
2014-01-09,10.407,10.407,10.304,10.375,79923,0
2014-01-10,10.367,10.533,10.367,10.533,87910,0
2014-01-13,10.586,10.595,10.505,10.542,70983,0
2014-01-14,10.561,10.576,10.536,10.567,94351,0
2014-01-15,10.576,10.603,10.536,10.561,110989,0
2014-01-16,10.561,10.62,10.561,10.611,69661,0
2014-01-17,10.628,10.913,10.628,10.755,149262,0
2014-01-21,10.738,10.841,10.738,10.796,87800,0
2014-01-22,10.805,10.841,10.796,10.805,38554,0
2014-01-23,10.805,10.948,10.805,10.875,58487,0
2014-01-24,10.899,10.905,10.796,10.812,141676,0
2014-01-27,10.812,10.841,10.698,10.707,83896,0
2014-01-28,10.707,10.78,10.698,10.746,38577,0
2014-01-29,10.805,10.841,10.763,10.78,105483,0
2014-01-30,10.819,10.921,10.805,10.899,89174,0
2014-01-31,10.899,10.939,10.899,10.912,37791,0
2014-02-03,10.938,10.998,10.921,10.957,56590,0
2014-02-04,10.989,10.998,10.905,10.913,41493,0
2014-02-05,10.921,11.004,10.884,10.957,158733,0
2014-02-06,10.972,10.972,10.899,10.957,36565,0
2014-02-07,10.998,11.004,10.948,10.989,32244,0
2014-02-10,10.982,11.077,10.965,11.059,33353,0
2014-02-11,11.084,11.133,11.051,11.133,71285,0
2014-02-12,11.095,11.161,11.007,11.023,75753,0
2014-02-13,11.007,11.072,11.007,11.023,36607,0
2014-02-14,11.023,11.023,10.923,10.95,45389,0
2014-02-18,10.984,10.984,10.896,10.896,30371,0
2014-02-19,10.941,11.086,10.941,11.072,55741,0
2014-02-20,11.111,11.145,11.04,11.136,66408,0
2014-02-21,11.17,11.216,11.161,11.185,40026,0
2014-02-24,11.249,11.249,11.194,11.201,23866,0
2014-02-25,11.232,11.232,11.177,11.216,20740,0
2014-02-26,11.266,11.275,11.232,11.275,40691,0
2014-02-27,11.283,11.323,11.275,11.302,28483,0
2014-02-28,11.323,11.386,11.308,11.378,36099,0
2014-03-03,11.437,11.437,11.208,11.249,105278,0
2014-03-04,11.302,11.302,11.241,11.241,39216,0
2014-03-05,11.292,11.292,11.242,11.283,47688,0
2014-03-06,11.283,11.283,11.184,11.201,138003,0
2014-03-07,11.161,11.177,11.062,11.078,98421,0
2014-03-10,11.054,11.111,11.054,11.103,107868,0
2014-03-11,11.079,11.136,11.079,11.12,31282,0
2014-03-12,11.164,11.205,11.164,11.196,55996,0
2014-03-13,11.188,11.254,11.188,11.221,31433,0
2014-03-14,11.221,11.263,11.196,11.196,27954,0
2014-03-17,11.263,11.278,11.245,11.263,23305,0
2014-03-18,11.271,11.271,11.18,11.205,43505,0
2014-03-19,11.227,11.263,11.156,11.156,20348,0
2014-03-20,11.089,11.107,11.058,11.082,46454,0
2014-03-21,11.082,11.156,11.082,11.089,44820,0
2014-03-24,11.089,11.196,11.089,11.188,37954,0
2014-03-25,11.212,11.245,11.196,11.237,22771,0
2014-03-26,11.254,11.288,11.227,11.288,25457,0
2014-03-27,11.245,11.319,11.237,11.278,43906,0
2014-03-28,11.288,11.312,11.278,11.304,37279,0
2014-03-31,11.334,11.334,11.271,11.297,48034,0
2014-04-01,11.343,11.343,11.18,11.188,52581,0
2014-04-02,11.212,11.221,11.164,11.172,43245,0
2014-04-03,11.107,11.227,11.107,11.188,66265,0
2014-04-04,11.188,11.297,11.188,11.237,114632,0
2014-04-07,11.351,11.351,11.212,11.227,64483,0
2014-04-08,11.196,11.271,11.196,11.221,89882,0
2014-04-09,11.237,11.297,11.212,11.297,19152,0
2014-04-10,11.271,11.319,11.271,11.304,44933,0
2014-04-11,11.291,11.33,11.282,11.307,28649,0
2014-04-14,11.301,11.33,11.265,11.265,39495,0
2014-04-15,11.33,11.337,11.307,11.322,32821,0
2014-04-16,11.361,11.386,11.33,11.37,41949,0
2014-04-17,11.411,11.421,11.353,11.353,18634,0
2014-04-21,11.386,11.421,11.361,11.421,28703,0
2014-04-22,11.455,11.519,11.455,11.51,49102,0
2014-04-23,11.541,11.59,11.533,11.566,43036,0
2014-04-24,11.55,11.583,11.541,11.55,26897,0
2014-04-25,11.55,11.689,11.541,11.689,60927,0
2014-04-28,11.745,11.764,11.649,11.649,61921,0
2014-04-29,11.649,11.698,11.618,11.626,29423,0
2014-04-30,11.618,11.682,11.608,11.618,33095,0
2014-05-01,11.664,11.713,11.633,11.689,18114,0
2014-05-02,11.618,11.649,11.608,11.618,51325,0
2014-05-05,11.59,11.682,11.583,11.633,46480,0
2014-05-06,11.59,11.689,11.556,11.618,137690,0
2014-05-07,11.664,11.731,11.657,11.722,34277,0
2014-05-08,11.705,11.731,11.689,11.731,38084,0
2014-05-09,11.698,11.745,11.689,11.713,46009,0
2014-05-12,11.745,11.764,11.705,11.713,29524,0
2014-05-13,11.685,11.702,11.676,11.685,66918,0
2014-05-14,11.692,11.741,11.667,11.685,40389,0
2014-05-15,11.726,11.781,11.708,11.758,59179,0
2014-05-16,11.767,11.781,11.702,11.726,55914,0
2014-05-19,11.716,11.781,11.708,11.716,84791,0
2014-05-20,11.758,11.774,11.702,11.734,110324,0
2014-05-21,11.726,11.749,11.702,11.726,59605,0
2014-05-22,11.758,11.781,11.702,11.726,32523,0
2014-05-23,11.741,11.749,11.692,11.702,49534,0
2014-05-27,11.692,11.726,11.685,11.685,26753,0
2014-05-28,11.726,11.767,11.716,11.767,43486,0
2014-05-29,11.781,11.814,11.749,11.806,41557,0
2014-05-30,11.774,11.791,11.708,11.708,75873,0
2014-06-02,11.726,11.758,11.708,11.716,77838,0
2014-06-03,11.726,11.799,11.708,11.716,114741,0
2014-06-04,11.729,11.769,11.703,11.703,106876,0
2014-06-05,11.729,11.729,11.678,11.694,65578,0
2014-06-06,11.751,11.751,11.686,11.703,66687,0
2014-06-09,11.686,11.818,11.686,11.81,95590,0
2014-06-10,11.841,11.841,11.784,11.801,125667,0
2014-06-11,11.801,11.801,11.621,11.621,434924,0
2014-06-12,11.621,11.686,11.621,11.686,290413,0
2014-06-13,11.653,11.669,11.577,11.577,315949,0
2014-06-16,11.552,11.603,11.513,11.528,279780,0
2014-06-17,11.5,11.539,11.251,11.357,537376,0
2014-06-18,11.318,11.383,11.31,11.342,433239,0
2014-06-19,11.39,11.408,11.303,11.35,299365,0
2014-06-20,11.318,11.434,11.318,11.398,269005,0
2014-06-23,11.461,11.549,11.451,11.539,183309,0
2014-06-24,11.524,11.574,11.524,11.555,219682,0
2014-06-25,11.598,11.617,11.565,11.589,132575,0
2014-06-26,11.582,11.598,11.565,11.589,170904,0
2014-06-27,11.582,11.689,11.565,11.674,303287,0
2014-06-30,11.649,11.665,11.574,11.598,179165,0
2014-07-01,11.589,11.598,11.442,11.539,266321,0
2014-07-02,11.5,11.539,11.374,11.39,260877,0
2014-07-03,11.342,11.39,11.327,11.374,248965,0
2014-07-07,11.374,11.477,11.366,11.477,286789,0
2014-07-08,11.5,11.518,11.442,11.461,255043,0
2014-07-09,11.442,11.461,11.398,11.451,310078,0
2014-07-10,11.477,11.477,11.383,11.408,214998,0
2014-07-11,11.442,11.555,11.442,11.509,177232,0
2014-07-14,11.549,11.641,11.417,11.565,448109,0
2014-07-15,11.565,11.589,11.524,11.532,153660,0
2014-07-16,11.539,11.617,11.532,11.565,137856,0
2014-07-17,11.555,11.649,11.555,11.582,185354,0
2014-07-18,11.617,11.617,11.524,11.549,164960,0
2014-07-21,11.532,11.617,11.532,11.565,242676,0
2014-07-22,11.607,11.607,11.532,11.607,246379,0
2014-07-23,11.607,11.665,11.589,11.649,211939,0
2014-07-24,11.607,11.633,11.565,11.589,116505,0
2014-07-25,11.582,11.625,11.582,11.598,168893,0
2014-07-28,11.598,11.617,11.574,11.574,84740,0
2014-07-29,11.582,11.598,11.532,11.549,196128,0
2014-07-30,11.539,11.565,11.477,11.477,303760,0
2014-07-31,11.451,11.518,11.434,11.461,241455,0
2014-08-01,11.5,11.518,11.47,11.49,240357,0
2014-08-04,11.477,11.484,11.461,11.461,242308,0
2014-08-05,11.461,11.49,11.461,11.49,98120,0
2014-08-06,11.5,11.555,11.49,11.518,163885,0
2014-08-07,11.518,11.607,11.509,11.582,196733,0
2014-08-08,11.582,11.665,11.582,11.649,140920,0
2014-08-11,11.649,11.732,11.633,11.674,224124,0
2014-08-12,11.732,11.739,11.657,11.699,235299,0
2014-08-13,11.732,11.732,11.649,11.674,264108,0
2014-08-14,11.724,11.724,11.633,11.665,236132,0
2014-08-15,11.665,11.682,11.641,11.657,230229,0
2014-08-18,11.606,11.641,11.597,11.606,331244,0
2014-08-19,11.616,11.699,11.616,11.699,271455,0
2014-08-20,11.706,11.766,11.689,11.739,279056,0
2014-08-21,11.748,11.791,11.706,11.724,203186,0
2014-08-22,11.757,11.757,11.689,11.714,119803,0
2014-08-25,11.689,11.724,11.616,11.714,259352,0
2014-08-26,11.748,11.8,11.714,11.781,241500,0
2014-08-27,11.815,11.872,11.774,11.856,324912,0
2014-08-28,11.848,11.908,11.848,11.908,203381,0
2014-08-29,11.89,11.924,11.8,11.908,192095,0
2014-09-02,11.898,11.908,11.848,11.89,204591,0
2014-09-03,11.898,12.016,11.898,11.965,315011,0
2014-09-04,11.924,11.974,11.924,11.974,353344,0
2014-09-05,11.982,12.008,11.941,11.949,304354,0
2014-09-08,11.991,12.024,11.941,11.949,185714,0
2014-09-09,11.982,12.033,11.958,12.024,196595,0
2014-09-10,11.998,12.083,11.991,12.064,216631,0
2014-09-11,12.093,12.093,12.016,12.041,178320,0
2014-09-12,11.991,12.024,11.805,11.907,326950,0
2014-09-15,11.932,11.94,11.798,11.863,383152,0
2014-09-16,11.813,11.83,11.746,11.772,283988,0
2014-09-17,11.755,11.813,11.746,11.813,336250,0
2014-09-18,11.798,11.907,11.798,11.897,174654,0
2014-09-19,11.897,11.923,11.839,11.863,267176,0
2014-09-22,11.897,11.897,11.839,11.889,104427,0
2014-09-23,11.83,11.932,11.83,11.932,157944,0
2014-09-24,11.948,11.957,11.897,11.957,200426,0
2014-09-25,11.948,11.964,11.907,11.932,131801,0
2014-09-26,11.897,11.973,11.897,11.915,158954,0
2014-09-29,11.915,11.964,11.907,11.932,128405,0
2014-09-30,11.923,11.964,11.923,11.964,128770,0
2014-10-01,12.033,12.033,11.964,12.016,180023,0
2014-10-02,12.064,12.074,11.991,12.041,252383,0
2014-10-03,11.998,12.074,11.998,12.024,207662,0
2014-10-06,12.048,12.064,12.008,12.033,214819,0
2014-10-07,12.064,12.133,12.048,12.108,196954,0
2014-10-08,12.093,12.236,12.093,12.192,276035,0
2014-10-09,12.202,12.218,12.124,12.192,273873,0
2014-10-10,12.182,12.21,12.143,12.149,162590,0
2014-10-13,12.21,12.21,12.073,12.092,209647,0
2014-10-14,12.099,12.143,12.063,12.107,190288,0
2014-10-15,12.133,12.245,12.133,12.236,228832,0
2014-10-16,12.266,12.303,12.21,12.303,203513,0
2014-10-17,12.257,12.367,12.257,12.358,323300,0
2014-10-20,12.338,12.358,12.284,12.33,218907,0
2014-10-21,12.367,12.367,12.257,12.275,193493,0
2014-10-22,12.321,12.358,12.293,12.35,138717,0
2014-10-23,12.367,12.431,12.358,12.376,188192,0
2014-10-24,12.421,12.431,12.376,12.411,167618,0
2014-10-27,12.439,12.439,12.384,12.411,87421,0
2014-10-28,12.447,12.447,12.384,12.439,153076,0
2014-10-29,12.447,12.514,12.421,12.455,161631,0
2014-10-30,12.489,12.505,12.431,12.497,161703,0
2014-10-31,12.531,12.538,12.479,12.523,149907,0
2014-11-03,12.554,12.554,12.471,12.479,144951,0
2014-11-04,12.531,12.538,12.489,12.531,161929,0
2014-11-05,12.554,12.596,12.538,12.554,163880,0
2014-11-06,12.652,12.671,12.596,12.652,353737,0
2014-11-07,12.614,12.66,12.531,12.579,222891,0
2014-11-10,12.538,12.624,12.523,12.523,164490,0
2014-11-11,12.562,12.652,12.546,12.652,133830,0
2014-11-12,12.652,12.66,12.546,12.562,207761,0
2014-11-13,12.522,12.554,12.47,12.504,150142,0
2014-11-14,12.454,12.496,12.42,12.478,205729,0
2014-11-17,12.504,12.504,12.328,12.349,171917,0
2014-11-18,12.349,12.446,12.336,12.356,185800,0
2014-11-19,12.392,12.392,12.349,12.356,115289,0
2014-11-20,12.365,12.46,12.356,12.43,286221,0
2014-11-21,12.374,12.439,12.374,12.439,175156,0
2014-11-24,12.402,12.42,12.31,12.31,298588,0
2014-11-25,12.264,12.328,12.234,12.328,462240,0
2014-11-26,12.31,12.402,12.301,12.392,263643,0
2014-11-28,12.328,12.382,12.319,12.349,164451,0
2014-12-01,12.446,12.446,12.356,12.41,256597,0
2014-12-02,12.382,12.596,12.382,12.588,226506,0
2014-12-03,12.53,12.624,12.53,12.537,325776,0
2014-12-04,12.537,12.562,12.513,12.546,184713,0
2014-12-05,12.546,12.588,12.504,12.579,184050,0
2014-12-08,12.562,12.588,12.537,12.588,283556,0
2014-12-09,12.579,12.624,12.53,12.588,245373,0
2014-12-10,12.624,12.691,12.614,12.671,290811,0
2014-12-11,12.741,12.741,12.545,12.614,365063,0
2014-12-12,12.587,12.596,12.445,12.512,350770,0
2014-12-15,12.562,12.759,12.496,12.741,308679,0
2014-12-16,12.66,12.766,12.614,12.643,208549,0
2014-12-17,12.634,12.794,12.634,12.759,190897,0
2014-12-18,12.766,12.811,12.699,12.766,316965,0
2014-12-19,12.759,12.837,12.725,12.775,128607,0
2014-12-22,12.794,12.837,12.759,12.759,135507,0
2014-12-23,12.845,12.845,12.741,12.741,159342,0
2014-12-24,12.775,12.784,12.707,12.734,79104,0
2014-12-26,12.759,12.821,12.716,12.794,186879,0
2014-12-29,12.759,12.837,12.75,12.759,253566,0
2014-12-30,12.741,12.831,12.734,12.794,212588,0
2014-12-31,12.837,12.903,12.794,12.845,223535,0
2015-01-02,12.759,12.863,12.716,12.854,194892,0
2015-01-05,12.831,12.868,12.794,12.868,195334,0
2015-01-06,12.894,12.928,12.863,12.903,229446,0
2015-01-07,12.903,12.973,12.894,12.973,195284,0
2015-01-08,12.928,12.963,12.894,12.903,235266,0
2015-01-09,12.884,12.973,12.845,12.973,215067,0
2015-01-12,12.935,13.082,12.935,13.075,277645,0
2015-01-13,13.049,13.195,13.049,13.161,292054,0
2015-01-14,13.186,13.204,13.133,13.178,266115,0
2015-01-15,13.24,13.288,13.178,13.204,314525,0
2015-01-16,13.254,13.271,13.24,13.271,190592,0
2015-01-20,13.331,13.331,13.271,13.322,186255,0
2015-01-21,13.372,13.372,13.254,13.306,207402,0
2015-01-22,13.297,13.372,13.288,13.339,177528,0
2015-01-23,13.382,13.382,13.297,13.331,182838,0
2015-01-26,13.313,13.331,13.28,13.28,197310,0
2015-01-27,13.349,13.382,13.306,13.349,153285,0
2015-01-28,13.392,13.443,13.331,13.382,243555,0
2015-01-29,13.425,13.488,13.4,13.443,293084,0
2015-01-30,13.488,13.527,13.471,13.496,218884,0
2015-02-02,13.598,13.614,13.471,13.51,318759,0
2015-02-03,13.544,13.574,13.453,13.479,295448,0
2015-02-04,13.453,13.453,13.382,13.425,193956,0
2015-02-05,13.409,13.462,13.382,13.382,155983,0
2015-02-06,13.372,13.4,13.339,13.372,215824,0
2015-02-09,13.366,13.443,13.331,13.409,181616,0
2015-02-10,13.392,13.418,13.349,13.418,182871,0
2015-02-11,13.425,13.425,13.296,13.33,217554,0
2015-02-12,13.296,13.305,13.159,13.168,275221,0
2015-02-13,13.212,13.212,13.09,13.107,226306,0
2015-02-17,13.006,13.066,12.806,12.85,651688,0
2015-02-18,12.9,12.95,12.834,12.908,484870,0
2015-02-19,12.882,13.023,12.882,13.023,210543,0
2015-02-20,13.038,13.08,13.029,13.074,119395,0
2015-02-23,13.08,13.107,13.074,13.09,118370,0
2015-02-24,13.066,13.15,13.066,13.141,168570,0
2015-02-25,13.159,13.22,13.122,13.159,175644,0
2015-02-26,13.15,13.177,13.029,13.038,230802,0
2015-02-27,13.057,13.23,13.047,13.23,110264,0
2015-03-02,13.253,13.253,13.15,13.203,290148,0
2015-03-03,13.203,13.392,13.203,13.321,523817,0
2015-03-04,13.349,13.392,13.33,13.357,125011,0
2015-03-05,13.357,13.372,13.305,13.357,178239,0
2015-03-06,13.27,13.279,12.978,13.029,513498,0
2015-03-09,13.029,13.114,13.014,13.047,215230,0
2015-03-10,13.09,13.15,13.09,13.107,190649,0
2015-03-11,13.132,13.141,13.057,13.141,155384,0
2015-03-12,13.141,13.177,13.122,13.15,113164,0
2015-03-13,13.168,13.177,13.132,13.177,49486,0
2015-03-16,13.204,13.204,13.047,13.066,171881,0
2015-03-17,13.122,13.122,13.005,13.057,130927,0
2015-03-18,13.114,13.28,13.022,13.28,161616,0
2015-03-19,13.263,13.263,13.09,13.177,150887,0
2015-03-20,13.177,13.288,13.177,13.271,183299,0
2015-03-23,13.288,13.313,13.246,13.263,119161,0
2015-03-24,13.263,13.263,13.177,13.24,167495,0
2015-03-25,13.221,13.221,13.168,13.204,146962,0
2015-03-26,13.185,13.213,13.159,13.204,76827,0
2015-03-27,13.24,13.263,13.213,13.254,145925,0
2015-03-30,13.254,13.254,13.177,13.185,145812,0
2015-03-31,13.15,13.254,13.141,13.254,143171,0
2015-04-01,13.263,13.297,13.221,13.246,249048,0
2015-04-02,13.221,13.263,13.195,13.231,172110,0
2015-04-06,13.263,13.297,13.221,13.24,142236,0
2015-04-07,13.246,13.297,13.221,13.263,158532,0
2015-04-08,13.254,13.288,13.231,13.288,138770,0
2015-04-09,13.254,13.35,13.254,13.34,273938,0
2015-04-10,13.35,13.393,13.313,13.35,180532,0
2015-04-13,13.359,13.359,13.288,13.306,226186,0
2015-04-14,13.331,13.411,13.331,13.393,157677,0
2015-04-15,13.42,13.427,13.374,13.393,116379,0
2015-04-16,13.374,13.446,13.35,13.436,79252,0
2015-04-17,13.436,13.489,13.411,13.427,264857,0
2015-04-20,13.489,13.499,13.436,13.456,94633,0
2015-04-21,13.482,13.482,13.446,13.465,73576,0
2015-04-22,13.473,13.489,13.42,13.482,206963,0
2015-04-23,13.499,13.53,13.482,13.514,136104,0
2015-04-24,13.489,13.514,13.473,13.499,137447,0
2015-04-27,13.522,13.539,13.482,13.514,155838,0
2015-04-28,13.473,13.539,13.473,13.514,177527,0
2015-04-29,13.507,13.514,13.473,13.499,168005,0
2015-04-30,13.473,13.499,13.42,13.446,177186,0
2015-05-01,13.482,13.482,13.374,13.402,176955,0
2015-05-04,13.436,13.446,13.367,13.384,248790,0
2015-05-05,13.411,13.411,13.331,13.402,230890,0
2015-05-06,13.35,13.402,13.22,13.28,411489,0
2015-05-07,13.288,13.313,13.245,13.253,235197,0
2015-05-08,13.288,13.384,13.271,13.306,213216,0
2015-05-11,13.306,13.306,13.239,13.271,269218,0
2015-05-12,13.22,13.313,13.185,13.28,235094,0
2015-05-13,13.297,13.313,13.253,13.28,165979,0
2015-05-14,13.253,13.359,13.253,13.322,138925,0
2015-05-15,13.306,13.375,13.297,13.375,86838,0
2015-05-18,13.375,13.375,13.253,13.306,144613,0
2015-05-19,13.271,13.331,13.23,13.28,196348,0
2015-05-20,13.271,13.288,13.203,13.245,174770,0
2015-05-21,13.271,13.271,13.239,13.262,164952,0
2015-05-22,13.262,13.262,13.184,13.22,154109,0
2015-05-26,13.193,13.262,13.175,13.193,179222,0
2015-05-27,13.253,13.271,13.203,13.23,175453,0
2015-05-28,13.212,13.22,13.175,13.184,123434,0
2015-05-29,13.175,13.23,13.148,13.212,252965,0
2015-06-01,13.262,13.313,13.22,13.306,150524,0
2015-06-02,13.297,13.297,13.253,13.253,290465,0
2015-06-03,13.23,13.245,13.203,13.22,157188,0
2015-06-04,13.175,13.23,13.148,13.203,161070,0
2015-06-05,13.139,13.166,13.019,13.087,343489,0
2015-06-08,13.105,13.105,12.928,12.992,367689,0
2015-06-09,12.964,12.974,12.666,12.684,699218,0
2015-06-10,12.605,12.745,12.554,12.661,411146,0
2015-06-11,12.726,12.735,12.658,12.708,496111,0
2015-06-12,12.752,12.787,12.68,12.717,165786,0
2015-06-15,12.717,12.814,12.717,12.805,183841,0
2015-06-16,12.76,12.833,12.68,12.735,214161,0
2015-06-17,12.699,12.796,12.68,12.777,134561,0
2015-06-18,12.76,12.901,12.76,12.891,137291,0
2015-06-19,12.891,12.934,12.866,12.927,168059,0
2015-06-22,12.866,12.891,12.833,12.849,157726,0
2015-06-23,12.833,12.874,12.833,12.842,113262,0
2015-06-24,12.805,12.824,12.742,12.76,129906,0
2015-06-25,12.787,12.787,12.708,12.708,193039,0
2015-06-26,12.69,12.726,12.565,12.69,334757,0
2015-06-29,12.649,12.649,12.454,12.488,333618,0
2015-06-30,12.47,12.663,12.46,12.663,213695,0
2015-07-01,12.699,12.805,12.621,12.787,304208,0
2015-07-02,12.814,12.814,12.68,12.717,162156,0
2015-07-06,12.68,12.777,12.68,12.769,119233,0
2015-07-07,12.796,12.866,12.796,12.849,178734,0
2015-07-08,12.796,12.882,12.787,12.859,133653,0
2015-07-09,12.866,12.866,12.805,12.824,100036,0
2015-07-10,12.805,12.927,12.787,12.927,226084,0
2015-07-13,12.932,12.932,12.819,12.829,168662,0
2015-07-14,12.829,12.829,12.764,12.801,169767,0
2015-07-15,12.782,12.792,12.747,12.773,99857,0
2015-07-16,12.792,12.801,12.73,12.747,147871,0
2015-07-17,12.773,12.792,12.695,12.722,94893,0
2015-07-20,12.695,12.738,12.666,12.73,77270,0
2015-07-21,12.712,12.764,12.685,12.722,127087,0
2015-07-22,12.747,12.747,12.712,12.747,54224,0
2015-07-23,12.712,12.782,12.695,12.782,107767,0
2015-07-24,12.81,12.81,12.73,12.747,58966,0
2015-07-27,12.801,12.801,12.73,12.73,78625,0
2015-07-28,12.722,12.773,12.722,12.747,83934,0
2015-07-29,12.757,12.81,12.747,12.773,105060,0
2015-07-30,12.801,12.801,12.722,12.747,92066,0
2015-07-31,12.757,12.819,12.747,12.819,69699,0
2015-08-03,12.845,12.879,12.792,12.829,119178,0
2015-08-04,12.871,12.879,12.829,12.829,137029,0
2015-08-05,12.871,12.871,12.764,12.782,125506,0
2015-08-06,12.792,12.837,12.782,12.801,106809,0
2015-08-07,12.81,12.837,12.792,12.819,79756,0
2015-08-10,12.819,12.871,12.819,12.829,168319,0
2015-08-11,12.829,12.923,12.829,12.915,120158,0
2015-08-12,12.92,12.955,12.902,12.945,133392,0
2015-08-13,12.936,12.992,12.911,12.992,96978,0
2015-08-14,12.936,12.974,12.883,12.92,100130,0
2015-08-17,12.928,12.945,12.902,12.945,135640,0
2015-08-18,12.974,13.011,12.928,13.011,179016,0
2015-08-19,13.002,13.002,12.936,12.964,123391,0
2015-08-20,12.992,13.011,12.945,13.002,125636,0
2015-08-21,13.011,13.021,12.936,12.936,170027,0
2015-08-24,12.814,12.902,12.787,12.902,234574,0
2015-08-25,12.964,12.974,12.893,12.936,115862,0
2015-08-26,12.936,12.936,12.893,12.911,130470,0
2015-08-27,12.974,12.974,12.86,12.902,189132,0
2015-08-28,12.86,12.883,12.824,12.843,130584,0
2015-08-31,12.893,12.911,12.851,12.86,176881,0
2015-09-01,12.911,12.964,12.883,12.955,213182,0
2015-09-02,13.011,13.046,12.955,13.037,125859,0
2015-09-03,13.046,13.046,12.974,13.046,85073,0
2015-09-04,13.011,13.179,13.011,13.179,117770,0
2015-09-08,13.169,13.198,13.132,13.169,111925,0
2015-09-09,13.169,13.169,13.123,13.151,109119,0
2015-09-10,13.225,13.225,13.142,13.16,120871,0
2015-09-11,13.165,13.204,13.156,13.185,84411,0
2015-09-14,13.185,13.24,13.129,13.129,121081,0
2015-09-15,13.165,13.165,13.077,13.077,103974,0
2015-09-16,13.119,13.194,13.086,13.165,142213,0
2015-09-17,13.156,13.247,13.138,13.194,165195,0
2015-09-18,13.325,13.38,13.247,13.344,142435,0
2015-09-21,13.334,13.371,13.256,13.274,90224,0
2015-09-22,13.247,13.316,13.247,13.265,129353,0
2015-09-23,13.316,13.354,13.283,13.316,79380,0
2015-09-24,13.316,13.325,13.247,13.274,114682,0
2015-09-25,13.274,13.274,13.213,13.231,152270,0
2015-09-28,13.221,13.316,13.221,13.283,107584,0
2015-09-29,13.325,13.398,13.299,13.39,146568,0
2015-09-30,13.344,13.408,13.344,13.371,186929,0
2015-10-01,13.472,13.505,13.408,13.444,150481,0
2015-10-02,13.522,13.587,13.472,13.587,140309,0
2015-10-05,13.57,13.604,13.522,13.597,149355,0
2015-10-06,13.55,13.613,13.54,13.57,153053,0
2015-10-07,13.597,13.613,13.57,13.587,73451,0
2015-10-08,13.587,13.669,13.578,13.659,111016,0
2015-10-09,13.686,13.686,13.613,13.613,163449,0
2015-10-12,13.695,13.738,13.639,13.695,161554,0
2015-10-13,13.754,13.789,13.691,13.78,105569,0
2015-10-14,13.725,13.754,13.699,13.716,119143,0
2015-10-15,13.771,13.771,13.708,13.716,136053,0
2015-10-16,13.789,13.789,13.744,13.754,92223,0
2015-10-19,13.754,13.799,13.735,13.799,120532,0
2015-10-20,13.808,13.808,13.674,13.716,278168,0
2015-10-21,13.744,13.744,13.636,13.636,210253,0
2015-10-22,13.682,13.735,13.655,13.691,131156,0
2015-10-23,13.744,13.824,13.699,13.824,125374,0
2015-10-26,13.789,13.834,13.555,13.691,331509,0
2015-10-27,13.636,13.699,13.6,13.619,144063,0
2015-10-28,13.592,13.735,13.592,13.699,140946,0
2015-10-29,13.708,13.744,13.645,13.716,132605,0
2015-10-30,13.744,13.771,13.674,13.735,200575,0
2015-11-02,13.762,13.873,13.744,13.863,156236,0
2015-11-03,13.88,13.897,13.824,13.853,167086,0
2015-11-04,13.873,13.915,13.824,13.873,143061,0
2015-11-05,13.824,13.924,13.716,13.725,175100,0
2015-11-06,13.682,13.682,13.485,13.502,352758,0
2015-11-09,13.439,13.439,13.269,13.374,273119,0
2015-11-10,13.39,13.499,13.38,13.482,97839,0
2015-11-11,13.572,13.69,13.482,13.58,152290,0
2015-11-12,13.524,13.598,13.524,13.572,107245,0
2015-11-13,13.58,13.598,13.524,13.542,153399,0
2015-11-16,13.589,13.598,13.552,13.589,51908,0
2015-11-17,13.542,13.598,13.499,13.552,119863,0
2015-11-18,13.52,13.576,13.51,13.528,132436,0
2015-11-19,13.537,13.584,13.477,13.584,116392,0
2015-11-20,13.584,13.629,13.51,13.594,92937,0
2015-11-23,13.621,13.685,13.567,13.594,123029,0
2015-11-24,13.584,13.621,13.557,13.584,87085,0
2015-11-25,13.629,13.658,13.576,13.594,123912,0
2015-11-27,13.576,13.621,13.567,13.594,27327,0
2015-11-30,13.584,13.611,13.494,13.537,123803,0
2015-12-01,13.629,13.668,13.576,13.584,181032,0
2015-12-02,13.611,13.638,13.486,13.51,232855,0
2015-12-03,13.494,13.528,13.385,13.394,232005,0
2015-12-04,13.394,13.557,13.375,13.537,220393,0
2015-12-07,13.459,13.547,13.375,13.537,165515,0
2015-12-08,13.403,13.567,13.403,13.567,222166,0
2015-12-09,13.486,13.528,13.412,13.502,186424,0
2015-12-10,13.486,13.602,13.469,13.502,125021,0
2015-12-11,13.502,13.668,13.469,13.494,275933,0
2015-12-14,13.52,13.528,13.375,13.43,153016,0
2015-12-15,13.385,13.469,13.349,13.45,158987,0
2015-12-16,13.486,13.584,13.421,13.584,125798,0
2015-12-17,13.537,13.676,13.537,13.676,193286,0
2015-12-18,13.685,13.774,13.638,13.756,160534,0
2015-12-21,13.81,13.81,13.737,13.774,102452,0
2015-12-22,13.774,13.774,13.719,13.737,99720,0
2015-12-23,13.774,13.828,13.774,13.792,137188,0
2015-12-24,13.756,13.774,13.694,13.719,61126,0
2015-12-28,13.747,13.756,13.676,13.728,200305,0
2015-12-29,13.737,13.828,13.719,13.774,131432,0
2015-12-30,13.783,13.909,13.783,13.884,142741,0
2015-12-31,13.919,13.992,13.876,13.992,179412,0
2016-01-04,13.946,13.982,13.892,13.974,114751,0
2016-01-05,13.992,14.074,13.946,14.056,285896,0
2016-01-06,14.092,14.118,14.017,14.092,222673,0
2016-01-07,14.037,14.136,13.974,14.082,209580,0
2016-01-08,14.065,14.144,14.017,14.144,203218,0
2016-01-11,14.144,14.144,14.037,14.127,80836,0
2016-01-12,14.144,14.162,13.974,14.047,308684,0
2016-01-13,14.106,14.123,13.95,13.98,171789,0
2016-01-14,14.033,14.114,13.95,14.098,183247,0
2016-01-15,14.123,14.197,14.106,14.169,175516,0
2016-01-19,14.243,14.252,14.043,14.07,362327,0
2016-01-20,14.114,14.114,13.852,13.988,238940,0
2016-01-21,14.023,14.079,13.941,14.023,245743,0
2016-01-22,14.114,14.197,14.023,14.123,137518,0
2016-01-25,14.179,14.18,14.088,14.16,125589,0
2016-01-26,14.223,14.223,14.1,14.206,123194,0
2016-01-27,14.206,14.252,14.132,14.141,133385,0
2016-01-28,14.206,14.279,14.16,14.271,212545,0
2016-01-29,14.314,14.352,14.252,14.352,172797,0
2016-02-01,14.287,14.352,14.243,14.322,162172,0
2016-02-02,14.332,14.387,14.307,14.387,160814,0
2016-02-03,14.396,14.442,14.342,14.415,135387,0
2016-02-04,14.432,14.47,14.396,14.451,87217,0
2016-02-05,14.497,14.552,14.468,14.522,109030,0
2016-02-08,14.522,14.57,14.446,14.532,229357,0
2016-02-09,14.57,14.579,14.497,14.541,164416,0
2016-02-10,14.585,14.621,14.566,14.603,70528,0
2016-02-11,14.594,14.603,14.486,14.575,221375,0
2016-02-12,14.575,14.575,14.442,14.494,182610,0
2016-02-16,14.486,14.486,14.347,14.356,136036,0
2016-02-17,14.411,14.411,14.227,14.317,238816,0
2016-02-18,14.282,14.327,14.256,14.327,82483,0
2016-02-19,14.376,14.418,14.311,14.411,121394,0
2016-02-22,14.466,14.476,14.401,14.457,122490,0
2016-02-23,14.457,14.566,14.457,14.557,110737,0
2016-02-24,14.575,14.647,14.547,14.594,129343,0
2016-02-25,14.594,14.609,14.447,14.511,178576,0
2016-02-26,14.447,14.466,14.256,14.337,265882,0
2016-02-29,14.383,14.494,14.383,14.457,115439,0
2016-03-01,14.537,14.603,14.467,14.603,269832,0
2016-03-02,14.603,14.603,14.401,14.401,239262,0
2016-03-03,14.466,14.502,14.391,14.418,192828,0
2016-03-04,14.391,14.466,14.383,14.391,166980,0
2016-03-07,14.437,14.447,14.337,14.437,177658,0
2016-03-08,14.494,14.528,14.391,14.437,218899,0
2016-03-09,14.437,14.518,14.428,14.518,121054,0
2016-03-10,14.557,14.57,14.486,14.557,183958,0
2016-03-11,14.553,14.571,14.515,14.533,106667,0
2016-03-14,14.491,14.636,14.491,14.636,115871,0
2016-03-15,14.581,14.627,14.498,14.533,149953,0
2016-03-16,14.553,14.636,14.553,14.636,83194,0
2016-03-17,14.59,14.653,14.571,14.617,109121,0
2016-03-18,14.571,14.617,14.563,14.581,82889,0
2016-03-21,14.599,14.627,14.543,14.59,85906,0
2016-03-22,14.617,14.692,14.599,14.692,138296,0
2016-03-23,14.673,14.711,14.627,14.692,195981,0
2016-03-24,14.636,14.711,14.627,14.663,189636,0
2016-03-28,14.673,14.719,14.636,14.719,92886,0
2016-03-29,14.719,14.792,14.692,14.754,216793,0
2016-03-30,14.763,14.771,14.673,14.746,150414,0
2016-03-31,14.719,14.773,14.719,14.763,97252,0
2016-04-01,14.763,14.929,14.736,14.894,209966,0
2016-04-04,14.912,14.961,14.903,14.938,193835,0
2016-04-05,14.956,14.965,14.912,14.965,164486,0
2016-04-06,14.965,15.001,14.856,14.894,177181,0
2016-04-07,14.894,14.967,14.856,14.865,169058,0
2016-04-08,14.965,14.975,14.773,14.792,187076,0
2016-04-11,14.894,14.912,14.819,14.856,128608,0
2016-04-12,14.903,14.921,14.856,14.903,162149,0
2016-04-13,14.899,14.934,14.815,14.881,195577,0
2016-04-14,14.835,14.892,14.741,14.759,206053,0
2016-04-15,14.835,14.861,14.797,14.835,125319,0
2016-04-18,14.926,14.934,14.805,14.909,140215,0
2016-04-19,14.926,14.926,14.741,14.778,239595,0
2016-04-20,14.852,14.891,14.759,14.815,112603,0
2016-04-21,14.852,14.861,14.815,14.815,68172,0
2016-04-22,14.843,14.871,14.815,14.871,131955,0
2016-04-25,14.852,14.861,14.797,14.805,128384,0
2016-04-26,14.852,14.871,14.778,14.787,155507,0
2016-04-27,14.861,14.909,14.815,14.891,164436,0
2016-04-28,14.899,14.917,14.835,14.861,120193,0
2016-04-29,14.909,14.934,14.899,14.909,94426,0
2016-05-02,14.981,15.009,14.971,14.991,175254,0
2016-05-03,15.073,15.11,15.026,15.092,158917,0
2016-05-04,15.11,15.129,14.981,14.999,148572,0
2016-05-05,15.082,15.082,14.971,14.991,145356,0
2016-05-06,15.073,15.073,14.953,15.063,115883,0
2016-05-09,15.101,15.275,15.063,15.275,188293,0
2016-05-10,15.219,15.294,15.191,15.209,162154,0
2016-05-11,15.281,15.327,15.234,15.317,160390,0
2016-05-12,15.243,15.307,15.215,15.225,166178,0
2016-05-13,15.298,15.336,15.178,15.206,187110,0
2016-05-16,15.243,15.281,15.159,15.159,157621,0
2016-05-17,15.29,15.29,15.087,15.178,182948,0
2016-05-18,15.133,15.178,15.041,15.068,137078,0
2016-05-19,14.994,15.003,14.745,14.753,294055,0
2016-05-20,14.762,14.865,14.762,14.846,143569,0
2016-05-23,14.885,15.003,14.865,14.994,157301,0
2016-05-24,15.087,15.087,14.966,14.966,100640,0
2016-05-25,15.041,15.042,15.012,15.041,75799,0
2016-05-26,15.041,15.078,15.012,15.068,129313,0
2016-05-27,15.125,15.125,15.05,15.05,65905,0
2016-05-31,14.957,14.986,14.894,14.939,252676,0
2016-06-01,14.957,15.15,14.957,15.15,160933,0
2016-06-02,15.215,15.253,15.133,15.178,154958,0
2016-06-03,15.215,15.261,15.106,15.106,140581,0
2016-06-06,15.133,15.215,15.133,15.15,109959,0
2016-06-07,15.253,15.271,15.169,15.225,173626,0
2016-06-08,15.298,15.327,15.271,15.327,258732,0
2016-06-09,15.344,15.363,15.178,15.261,227219,0
2016-06-10,15.298,15.337,15.215,15.234,146741,0
2016-06-13,15.238,15.321,15.201,15.247,107937,0
2016-06-14,15.311,15.433,15.265,15.378,122910,0
2016-06-15,15.442,15.628,15.396,15.602,227452,0
2016-06-16,15.611,15.611,15.462,15.535,203706,0
2016-06-17,15.602,15.619,15.544,15.572,171678,0
2016-06-20,15.592,15.602,15.498,15.525,87948,0
2016-06-21,15.516,15.553,15.49,15.553,143487,0
2016-06-22,15.563,15.611,15.516,15.553,162820,0
2016-06-23,15.516,15.572,15.516,15.525,116159,0
2016-06-24,15.498,15.633,15.498,15.619,149796,0
2016-06-27,15.675,15.702,15.638,15.702,113742,0
2016-06-28,15.712,15.731,15.655,15.731,108279,0
2016-06-29,15.767,15.806,15.722,15.757,127970,0
2016-06-30,15.796,15.806,15.722,15.757,109251,0
2016-07-01,15.843,15.843,15.731,15.824,158590,0
2016-07-05,15.89,15.907,15.862,15.907,140860,0
2016-07-06,15.955,15.955,15.852,15.916,189584,0
2016-07-07,15.945,15.955,15.89,15.907,131906,0
2016-07-08,15.963,15.972,15.89,15.972,128495,0
2016-07-11,15.991,15.991,15.862,15.862,201563,0
2016-07-12,15.871,15.898,15.731,15.757,221675,0
2016-07-13,15.79,15.81,15.537,15.547,267556,0
2016-07-14,15.679,15.716,15.23,15.277,613869,0
2016-07-15,15.304,15.455,15.299,15.37,207789,0
2016-07-18,15.455,15.566,15.407,15.492,197069,0
2016-07-19,15.566,15.641,15.465,15.631,149536,0
2016-07-20,15.66,15.698,15.622,15.679,114993,0
2016-07-21,15.706,15.752,15.698,15.726,102534,0
2016-07-22,15.698,15.761,15.698,15.752,80084,0
2016-07-25,15.771,15.771,15.716,15.716,89001,0
2016-07-26,15.742,15.761,15.716,15.735,81815,0
2016-07-27,15.761,15.819,15.738,15.771,173679,0
2016-07-28,15.819,15.821,15.706,15.752,109072,0
2016-07-29,15.781,15.79,15.716,15.781,132750,0
2016-08-01,15.781,15.8,15.742,15.781,144953,0
2016-08-02,15.761,15.809,15.716,15.79,144483,0
2016-08-03,15.771,15.819,15.742,15.79,188138,0
2016-08-04,15.819,15.894,15.772,15.81,172288,0
2016-08-05,15.781,15.828,15.771,15.771,156860,0
2016-08-08,15.79,15.8,15.752,15.79,83308,0
2016-08-09,15.79,15.846,15.752,15.771,90270,0
2016-08-10,15.79,15.819,15.706,15.735,172891,0
2016-08-11,15.784,15.851,15.784,15.842,98803,0
2016-08-12,15.842,15.881,15.775,15.871,167773,0
2016-08-15,15.871,15.871,15.71,15.765,211631,0
2016-08-16,15.814,15.814,15.664,15.674,160582,0
2016-08-17,15.72,15.755,15.664,15.692,89095,0
2016-08-18,15.746,15.775,15.697,15.755,114702,0
2016-08-19,15.72,15.775,15.664,15.692,141093,0
2016-08-22,15.755,15.755,15.7,15.738,91631,0
2016-08-23,15.755,15.755,15.698,15.71,91799,0
2016-08-24,15.682,15.72,15.588,15.655,162188,0
2016-08-25,15.598,15.664,15.598,15.645,103688,0
2016-08-26,15.635,15.664,15.531,15.531,179616,0
2016-08-29,15.549,15.598,15.531,15.568,142235,0
2016-08-30,15.625,15.7,15.54,15.674,138044,0
2016-08-31,15.692,15.794,15.674,15.682,170977,0
2016-09-01,15.746,15.746,15.71,15.746,162652,0
2016-09-02,15.784,15.794,15.71,15.738,162199,0
2016-09-06,15.775,15.851,15.738,15.851,119628,0
2016-09-07,15.851,15.851,15.765,15.765,108292,0
2016-09-08,15.804,15.851,15.784,15.851,123936,0
2016-09-09,15.784,15.814,15.655,15.682,189578,0
2016-09-12,15.682,15.682,15.476,15.512,277639,0
2016-09-13,15.549,15.558,15.398,15.456,170512,0
2016-09-14,15.511,15.511,15.351,15.416,228653,0
2016-09-15,15.38,15.474,15.38,15.416,97551,0
2016-09-16,15.474,15.474,15.276,15.304,155548,0
2016-09-19,15.351,15.38,15.286,15.36,137150,0
2016-09-20,15.398,15.416,15.304,15.313,86278,0
2016-09-21,15.398,15.416,15.323,15.416,116520,0
2016-09-22,15.474,15.568,15.474,15.568,116977,0
2016-09-23,15.587,15.592,15.501,15.52,135489,0
2016-09-26,15.577,15.634,15.493,15.634,113187,0
2016-09-27,15.634,15.673,15.523,15.577,123000,0
2016-09-28,15.568,15.624,15.52,15.52,200650,0
2016-09-29,15.474,15.52,15.398,15.398,101808,0
2016-09-30,15.398,15.484,15.37,15.474,131863,0
2016-10-03,15.407,15.511,15.407,15.456,94539,0
2016-10-04,15.493,15.501,15.323,15.333,180685,0
2016-10-05,15.343,15.39,15.162,15.209,245611,0
2016-10-06,15.162,15.209,15.042,15.144,258797,0
2016-10-07,15.258,15.296,15.136,15.19,196648,0
2016-10-10,15.19,15.239,15.144,15.162,93376,0
2016-10-11,15.144,15.156,15.032,15.079,99853,0
2016-10-12,15.097,15.116,14.755,14.764,339439,0
2016-10-13,14.764,14.764,14.51,14.518,368597,0
2016-10-14,14.537,14.615,14.302,14.319,466108,0
2016-10-17,14.369,14.42,14.198,14.312,392076,0
2016-10-18,14.378,14.518,14.292,14.518,253753,0
2016-10-19,14.567,14.662,14.528,14.625,326933,0
2016-10-20,14.71,14.737,14.557,14.691,200057,0
2016-10-21,14.737,14.737,14.63,14.642,160681,0
2016-10-24,14.701,14.727,14.652,14.691,123347,0
2016-10-25,14.691,14.719,14.625,14.701,82410,0
2016-10-26,14.691,14.732,14.518,14.576,116565,0
2016-10-27,14.528,14.576,14.329,14.349,254402,0
2016-10-28,14.378,14.378,14.188,14.217,403658,0
2016-10-31,14.274,14.274,13.991,14.18,314978,0
2016-11-01,14.17,14.198,14.075,14.198,197915,0
2016-11-02,14.242,14.271,14.146,14.232,233372,0
2016-11-03,14.156,14.213,14.118,14.156,182554,0
2016-11-04,14.204,14.213,14.146,14.185,137890,0
2016-11-07,14.204,14.251,14.146,14.251,99093,0
2016-11-08,14.261,14.288,14.194,14.232,330600,0
2016-11-09,14.1,14.182,13.948,13.996,717135,0
2016-11-10,13.968,13.996,13.531,13.541,1034534,0
2016-11-11,13.484,13.589,13.247,13.456,769411,0
2016-11-14,13.353,13.388,13.011,13.135,1161415,0
2016-11-15,13.213,13.402,13.128,13.356,827820,0
2016-11-16,13.42,13.507,13.307,13.42,606270,0
2016-11-17,13.334,13.386,13.315,13.334,604937,0
2016-11-18,13.315,13.354,13.182,13.285,507204,0
2016-11-21,13.315,13.372,13.285,13.334,422088,0
2016-11-22,13.381,13.41,13.286,13.334,504333,0
2016-11-23,13.267,13.364,13.219,13.315,348744,0
2016-11-25,13.163,13.229,13.077,13.191,654572,0
2016-11-28,13.21,13.29,13.182,13.258,413606,0
2016-11-29,13.325,13.325,13.153,13.219,528904,0
2016-11-30,13.134,13.315,13.125,13.295,536004,0
2016-12-01,13.219,13.255,13.172,13.191,409866,0
2016-12-02,13.239,13.3,13.171,13.295,450289,0
2016-12-05,13.295,13.295,13.21,13.21,405564,0
2016-12-06,13.21,13.267,13.191,13.267,594911,0
2016-12-07,13.267,13.437,13.267,13.381,725885,0
2016-12-08,13.372,13.448,13.276,13.364,599500,0
2016-12-09,13.4,13.419,13.267,13.315,503692,0
2016-12-12,13.239,13.295,13.219,13.219,566450,0
2016-12-13,13.294,13.409,13.228,13.409,521496,0
2016-12-14,13.409,13.495,13.39,13.419,518472,0
2016-12-15,13.39,13.409,13.314,13.371,524266,0
2016-12-16,13.371,13.39,13.304,13.39,343521,0
2016-12-19,13.399,13.453,13.38,13.448,438461,0
2016-12-20,13.399,13.476,13.399,13.438,301124,0
2016-12-21,13.438,13.476,13.38,13.448,798850,0
2016-12-22,13.448,13.514,13.438,13.505,557384,0
2016-12-23,13.514,13.524,13.457,13.467,400991,0
2016-12-27,13.38,13.514,13.38,13.495,618902,0
2016-12-28,13.495,13.495,13.438,13.467,512320,0
2016-12-29,13.495,13.524,13.476,13.495,385188,0
2016-12-30,13.514,13.553,13.495,13.514,630319,0
2017-01-03,13.533,13.553,13.476,13.543,366369,0
2017-01-04,13.592,13.686,13.573,13.668,278171,0
2017-01-05,13.715,13.782,13.686,13.782,332377,0
2017-01-06,13.754,13.754,13.658,13.686,334498,0
2017-01-09,13.715,13.763,13.705,13.734,392758,0
2017-01-10,13.734,13.886,13.734,13.878,310469,0
2017-01-11,13.886,13.914,13.684,13.809,482306,0
2017-01-12,13.828,13.933,13.819,13.904,320809,0
2017-01-13,13.886,13.973,13.862,13.943,229585,0
2017-01-17,13.992,13.992,13.904,13.914,336004,0
2017-01-18,13.904,13.933,13.867,13.895,192797,0
2017-01-19,13.877,13.94,13.78,13.838,306036,0
2017-01-20,13.828,13.857,13.771,13.838,210103,0
2017-01-23,13.848,13.904,13.838,13.867,234014,0
2017-01-24,13.867,13.895,13.838,13.857,184176,0
2017-01-25,13.838,13.877,13.819,13.877,187896,0
2017-01-26,13.848,13.867,13.819,13.848,148859,0
2017-01-27,13.838,13.953,13.838,13.923,187729,0
2017-01-30,13.953,13.956,13.904,13.943,177378,0
2017-01-31,13.982,14.02,13.943,14.011,214901,0
2017-02-01,13.992,14.02,13.953,13.982,248913,0
2017-02-02,13.992,14.02,13.886,13.895,278354,0
2017-02-03,13.923,13.973,13.914,13.973,144236,0
2017-02-06,14.02,14.068,13.963,14.068,247309,0
2017-02-07,14.068,14.068,14.011,14.049,195562,0
2017-02-08,14.068,14.116,14.068,14.116,163753,0
2017-02-09,14.134,14.134,14.013,14.059,272329,0
2017-02-10,14.02,14.04,13.973,13.982,211076,0
2017-02-13,14.01,14.039,13.941,13.991,278827,0
2017-02-14,14.029,14.029,13.826,13.865,369200,0
2017-02-15,13.846,13.921,13.671,13.681,541895,0
2017-02-16,13.778,13.941,13.652,13.941,876928,0
2017-02-17,13.941,13.951,13.884,13.912,121482,0
2017-02-21,13.931,13.941,13.846,13.921,181924,0
2017-02-22,13.912,13.961,13.875,13.902,254656,0
2017-02-23,13.902,13.961,13.902,13.931,424512,0
2017-02-24,13.981,14.01,13.941,13.961,186475,0
2017-02-27,13.931,13.981,13.902,13.941,357651,0
2017-02-28,13.951,14.039,13.931,14.039,206093,0
2017-03-01,13.991,14.011,13.931,14.001,404037,0
2017-03-02,14.001,14.019,13.912,13.941,301586,0
2017-03-03,13.971,13.981,13.884,13.931,287048,0
2017-03-06,13.931,13.931,13.778,13.808,400128,0
2017-03-07,13.826,13.826,13.71,13.778,305877,0
2017-03-08,13.729,13.729,13.633,13.71,442681,0
2017-03-09,13.7,13.7,13.507,13.586,529550,0
2017-03-10,13.614,13.614,13.507,13.527,504831,0
2017-03-13,13.545,13.603,13.506,13.585,329183,0
2017-03-14,13.535,13.603,13.535,13.585,296916,0
2017-03-15,13.575,13.699,13.55,13.68,326694,0
2017-03-16,13.709,13.709,13.555,13.595,381207,0
2017-03-17,13.613,13.69,13.613,13.671,193592,0
2017-03-20,13.671,13.739,13.655,13.729,198695,0
2017-03-21,13.729,13.808,13.671,13.778,232478,0
2017-03-22,13.788,13.855,13.788,13.836,162592,0
2017-03-23,13.846,13.855,13.817,13.846,179969,0
2017-03-24,13.817,13.884,13.817,13.846,114926,0
2017-03-27,13.875,13.952,13.875,13.902,159714,0
2017-03-28,13.902,13.941,13.884,13.932,183686,0
2017-03-29,13.962,13.972,13.932,13.972,122832,0
2017-03-30,13.932,13.942,13.902,13.912,156113,0
2017-03-31,13.912,13.972,13.902,13.972,188321,0
2017-04-03,14.002,14.015,13.942,13.992,287299,0
2017-04-04,14.02,14.02,13.922,13.952,294218,0
2017-04-05,13.942,13.952,13.884,13.932,277677,0
2017-04-06,13.942,14.011,13.912,14.002,244627,0
2017-04-07,14.011,14.059,13.992,14.059,196630,0
2017-04-10,14.059,14.116,14.03,14.106,242236,0
2017-04-11,14.115,14.174,14.115,14.174,184197,0
2017-04-12,14.174,14.271,14.154,14.214,216195,0
2017-04-13,14.243,14.271,14.204,14.252,167451,0
2017-04-17,14.31,14.31,14.233,14.28,348035,0
2017-04-18,14.29,14.3,14.252,14.28,199014,0
2017-04-19,14.29,14.29,14.262,14.28,97245,0
2017-04-20,14.3,14.3,14.252,14.28,121371,0
2017-04-21,14.29,14.329,14.28,14.29,113107,0
2017-04-24,14.29,14.29,14.252,14.28,150444,0
2017-04-25,14.252,14.257,14.184,14.204,188369,0
2017-04-26,14.204,14.243,14.184,14.223,166806,0
2017-04-27,14.214,14.319,14.214,14.28,156310,0
2017-04-28,14.3,14.319,14.271,14.31,102265,0
2017-05-01,14.329,14.349,14.29,14.329,250703,0
2017-05-02,14.31,14.319,14.28,14.31,208374,0
2017-05-03,14.31,14.339,14.31,14.324,121337,0
2017-05-04,14.319,14.329,14.28,14.29,136140,0
2017-05-05,14.339,14.339,14.271,14.28,172430,0
2017-05-08,14.28,14.3,14.262,14.28,185720,0
2017-05-09,14.233,14.28,14.223,14.252,335182,0
2017-05-10,14.271,14.271,14.204,14.223,238555,0
2017-05-11,14.202,14.289,14.202,14.261,177005,0
2017-05-12,14.318,14.378,14.279,14.358,191068,0
2017-05-15,14.368,14.387,14.338,14.358,140353,0
2017-05-16,14.358,14.399,14.348,14.378,151674,0
2017-05-17,14.387,14.477,14.387,14.427,237334,0
2017-05-18,14.427,14.477,14.358,14.378,211793,0
2017-05-19,14.387,14.437,14.358,14.387,149061,0
2017-05-22,14.417,14.433,14.358,14.387,136021,0
2017-05-23,14.427,14.477,14.397,14.467,245944,0
2017-05-24,14.477,14.514,14.437,14.504,171321,0
2017-05-25,14.504,14.514,14.407,14.407,267465,0
2017-05-26,14.407,14.447,14.397,14.397,172921,0
2017-05-30,14.427,14.487,14.427,14.487,158340,0
2017-05-31,14.477,14.553,14.477,14.553,260823,0
2017-06-01,14.573,14.672,14.573,14.623,236704,0
2017-06-02,14.633,14.642,14.583,14.583,284822,0
2017-06-05,14.583,14.633,14.553,14.603,190237,0
2017-06-06,14.623,14.642,14.61,14.642,139477,0
2017-06-07,14.652,14.682,14.623,14.682,181710,0
2017-06-08,14.682,14.73,14.672,14.73,130914,0
2017-06-09,14.73,14.768,14.692,14.74,95279,0
2017-06-12,14.721,14.768,14.692,14.721,195478,0
2017-06-13,14.736,14.794,14.736,14.754,175271,0
2017-06-14,14.764,14.794,14.707,14.716,310704,0
2017-06-15,14.687,14.784,14.687,14.784,112478,0
2017-06-16,14.746,14.784,14.746,14.754,106822,0
2017-06-19,14.754,14.834,14.754,14.824,85141,0
2017-06-20,14.824,14.903,14.814,14.844,132384,0
2017-06-21,14.804,14.894,14.804,14.874,81428,0
2017-06-22,14.844,14.942,14.836,14.854,143841,0
2017-06-23,14.854,14.962,14.844,14.894,67410,0
2017-06-26,14.942,14.949,14.884,14.913,87454,0
2017-06-27,14.894,15.01,14.884,14.971,180377,0
2017-06-28,14.952,15.03,14.932,15.03,149189,0
2017-06-29,14.923,14.932,14.854,14.854,167911,0
2017-06-30,14.854,14.864,14.746,14.784,282074,0
2017-07-03,14.784,14.884,14.774,14.864,112995,0
2017-07-05,14.874,14.942,14.804,14.942,250807,0
2017-07-06,14.884,14.923,14.854,14.903,194153,0
2017-07-07,14.854,14.923,14.834,14.913,137822,0
2017-07-10,14.913,14.971,14.894,14.971,116360,0
2017-07-11,14.962,15.03,14.932,15.03,113127,0
2017-07-12,15.05,15.07,14.962,14.991,179391,0
2017-07-13,14.991,15.07,14.991,15.04,144608,0
2017-07-14,15.09,15.188,15.07,15.188,123957,0
2017-07-17,15.159,15.162,15.06,15.06,146108,0
2017-07-18,15.07,15.159,15.04,15.09,118650,0
2017-07-19,15.13,15.178,15.08,15.178,108478,0
2017-07-20,15.178,15.178,15.07,15.09,130203,0
2017-07-21,15.09,15.159,15.02,15.06,134073,0
2017-07-24,15.04,15.05,14.981,15.01,152889,0
2017-07-25,15,15.02,14.981,14.981,122748,0
2017-07-26,14.962,15.05,14.962,15.04,132119,0
2017-07-27,15.03,15.03,14.962,14.981,139123,0
2017-07-28,15.01,15.09,15,15.04,95769,0
2017-07-31,15.06,15.218,15.05,15.218,225422,0
2017-08-01,15.247,15.327,15.238,15.277,314760,0
2017-08-02,15.317,15.377,15.282,15.337,184665,0
2017-08-03,15.347,15.387,15.327,15.367,190632,0
2017-08-04,15.337,15.357,15.208,15.218,124883,0
2017-08-07,15.257,15.277,15.188,15.208,160721,0
2017-08-08,15.198,15.228,15.178,15.228,189137,0
2017-08-09,15.228,15.247,15.198,15.208,137329,0
2017-08-10,15.198,15.208,15.06,15.07,204831,0
2017-08-11,14.961,15.14,14.961,15.08,245125,0
2017-08-14,15.1,15.159,15.08,15.08,102074,0
2017-08-15,15.08,15.08,14.991,15.03,160760,0
2017-08-16,15.02,15.07,15,15.05,177014,0
2017-08-17,15.08,15.12,15.03,15.03,180745,0
2017-08-18,15.07,15.09,15.03,15.07,83348,0
2017-08-21,15.07,15.11,15.05,15.07,140936,0
2017-08-22,15.06,15.12,15.06,15.09,172523,0
2017-08-23,15.1,15.14,15.08,15.11,193088,0
2017-08-24,15.11,15.14,15.08,15.11,194361,0
2017-08-25,15.09,15.11,15.04,15.04,176837,0
2017-08-28,15.05,15.09,15.05,15.07,113524,0
2017-08-29,15.09,15.209,15.089,15.209,169950,0
2017-08-30,15.209,15.219,15.159,15.169,124229,0
2017-08-31,15.219,15.239,15.179,15.219,112236,0
2017-09-01,15.239,15.258,15.159,15.209,179289,0
2017-09-05,15.179,15.199,15.05,15.08,390024,0
2017-09-06,15.13,15.14,15.06,15.11,198098,0
2017-09-07,15.13,15.179,15.11,15.179,147520,0
2017-09-08,15.179,15.239,15.179,15.239,99644,0
2017-09-11,15.229,15.229,15.14,15.169,123335,0
2017-09-12,15.219,15.258,15.13,15.258,192301,0
2017-09-13,15.248,15.278,15.224,15.278,138103,0
2017-09-14,15.278,15.278,15.159,15.189,158925,0
2017-09-15,15.229,15.268,15.189,15.268,94411,0
2017-09-18,15.268,15.268,15.159,15.199,164112,0
2017-09-19,15.229,15.229,15.089,15.089,206646,0
2017-09-20,15.119,15.139,15.059,15.089,222256,0
2017-09-21,15.089,15.109,15.049,15.049,154321,0
2017-09-22,15.069,15.089,15.024,15.079,203694,0
2017-09-25,15.089,15.099,15.019,15.059,167077,0
2017-09-26,15.059,15.069,15.019,15.039,126366,0
2017-09-27,14.999,14.999,14.89,14.94,225966,0
2017-09-28,14.9,14.94,14.86,14.89,166852,0
2017-09-29,14.94,14.94,14.81,14.86,217573,0
2017-10-02,14.86,14.91,14.8,14.82,231781,0
2017-10-03,14.81,14.86,14.77,14.85,164998,0
2017-10-04,14.81,14.89,14.78,14.89,217411,0
2017-10-05,14.85,14.88,14.78,14.85,184059,0
2017-10-06,14.77,14.83,14.76,14.76,235434,0
2017-10-09,14.775,14.8,14.76,14.8,137081,0
2017-10-10,14.8,14.84,14.79,14.83,217936,0
2017-10-11,14.84,14.87,14.8,14.87,142470,0
2017-10-12,14.89,14.95,14.84,14.94,245042,0
2017-10-13,14.94,14.96,14.88,14.88,151135,0
2017-10-16,14.88,14.88,14.84,14.85,200133,0
2017-10-17,14.83,14.93,14.83,14.9,156800,0
2017-10-18,14.87,14.9,14.83,14.88,118360,0
2017-10-19,14.87,14.93,14.87,14.9,69631,0
2017-10-20,14.87,14.87,14.81,14.81,154772,0
2017-10-23,14.85,14.86,14.81,14.85,114664,0
2017-10-24,14.84,14.94,14.82,14.94,197733,0
2017-10-25,14.87,14.87,14.76,14.77,222655,0
2017-10-26,14.77,14.77,14.64,14.66,266226,0
2017-10-27,14.65,14.66,14.5,14.58,328688,0
2017-10-30,14.6,14.63,14.51,14.52,375234,0
2017-10-31,14.53,14.55,14.48,14.52,395140,0
2017-11-01,14.55,14.55,14.46,14.48,253034,0
2017-11-02,14.52,14.59,14.48,14.5608,281126,0
2017-11-03,14.57,14.58,14.5,14.53,314353,0
2017-11-06,14.52,14.57,14.52,14.55,299248,0
2017-11-07,14.55,14.66,14.55,14.64,229031,0
2017-11-08,14.67,14.73,14.6601,14.73,242687,0
2017-11-09,14.7,14.72,14.67,14.67,238471,0
2017-11-10,14.67,14.671,14.6,14.63,198490,0
