Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.959,9.972,9.897,9.953,80734,0
2005-02-28,9.919,9.989,9.913,9.972,108151,0
2005-03-01,9.982,10.013,9.972,9.972,126077,0
2005-03-02,9.989,10.006,9.932,9.932,116433,0
2005-03-03,9.938,9.989,9.932,9.966,113876,0
2005-03-04,9.959,9.989,9.959,9.972,56938,0
2005-03-07,9.972,10.013,9.966,9.989,80284,0
2005-03-08,9.972,9.982,9.913,9.932,91885,0
2005-03-09,9.925,9.925,9.776,9.785,110863,0
2005-03-10,9.82,9.82,9.745,9.771,99111,0
2005-03-11,9.765,9.765,9.663,9.689,65072,0
2005-03-14,9.714,9.714,9.518,9.619,106188,0
2005-03-15,9.578,9.619,9.532,9.572,137071,0
2005-03-16,9.532,9.585,9.532,9.561,60856,0
2005-03-17,9.561,9.592,9.526,9.566,69136,0
2005-03-18,9.561,9.578,9.518,9.526,67939,0
2005-03-21,9.513,9.555,9.4676,9.507,130297,0
2005-03-22,9.526,9.526,9.3873,9.4199,40218,0
2005-03-23,9.2952,9.2952,9.1263,9.1749,205909,0
2005-03-24,9.2141,9.2423,9.169,9.221,117945,0
2005-03-28,9.2698,9.2698,9.1749,9.1874,114780,0
2005-03-29,9.2077,9.2141,9.1465,9.1874,131199,0
2005-03-30,9.1874,9.2952,9.1749,9.2364,73207,0
2005-03-31,9.3021,9.3604,9.2767,9.3285,95802,0
2005-04-01,9.379,9.4541,9.3731,9.4263,92789,0
2005-04-04,9.4676,9.4676,9.4001,9.4541,63418,0
2005-04-05,9.4263,9.4935,9.4263,9.4676,50001,0
2005-04-06,9.4481,9.4985,9.4481,9.4985,39612,0
2005-04-07,9.566,9.566,9.4596,9.4746,100619,0
2005-04-08,9.4746,9.4875,9.4481,9.4815,39008,0
2005-04-11,9.526,9.532,9.4541,9.518,84199,0
2005-04-12,9.526,9.561,9.4935,9.561,95646,0
2005-04-13,9.555,9.555,9.4875,9.526,86466,0
2005-04-14,9.526,9.54,9.4481,9.4935,98511,0
2005-04-15,9.4935,9.507,9.4596,9.4815,47295,0
2005-04-18,9.507,9.518,9.4935,9.518,28467,0
2005-04-19,9.592,9.592,9.54,9.578,63113,0
2005-04-20,9.555,9.555,9.4935,9.555,90676,0
2005-04-21,9.526,9.54,9.4481,9.4875,79532,0
2005-04-22,9.555,9.555,9.518,9.518,50766,0
2005-04-25,9.54,9.585,9.518,9.585,83295,0
2005-04-26,9.599,9.599,9.4985,9.532,73052,0
2005-04-27,9.54,9.605,9.54,9.605,70946,0
2005-04-28,9.578,9.656,9.578,9.648,73661,0
2005-04-29,9.648,9.679,9.634,9.656,80284,0
2005-05-02,9.679,9.706,9.663,9.706,73356,0
2005-05-03,9.669,9.732,9.656,9.714,102273,0
2005-05-04,9.697,9.759,9.689,9.759,86466,0
2005-05-05,9.759,9.854,9.752,9.805,76821,0
2005-05-06,9.72,9.752,9.689,9.741,122462,0
2005-05-09,9.697,9.873,9.689,9.841,122156,0
2005-05-10,9.848,9.919,9.848,9.878,111917,0
2005-05-11,9.805,9.854,9.805,9.841,65976,0
2005-05-12,9.86,9.891,9.792,9.873,48808,0
2005-05-13,9.867,9.884,9.82,9.834,77875,0
2005-05-16,9.878,9.878,9.834,9.848,45192,0
2005-05-17,9.841,9.884,9.785,9.878,102577,0
2005-05-18,9.878,9.891,9.834,9.86,96408,0
2005-05-19,9.854,9.891,9.841,9.891,100320,0
2005-05-20,9.891,9.891,9.854,9.873,65524,0
2005-05-23,9.873,9.891,9.841,9.86,95203,0
2005-05-24,9.878,9.891,9.813,9.848,55128,0
2005-05-25,9.848,9.848,9.805,9.841,70039,0
2005-05-26,9.841,9.854,9.792,9.834,67480,0
2005-05-27,9.841,9.873,9.826,9.873,55733,0
2005-05-31,9.897,9.919,9.878,9.919,59653,0
2005-06-01,9.945,9.945,9.878,9.938,90226,0
2005-06-02,9.959,10.006,9.919,10.006,76821,0
2005-06-03,9.966,10.018,9.906,9.966,135115,0
2005-06-06,9.966,10.006,9.925,10.006,102577,0
2005-06-07,10.006,10.072,10.006,10.018,103634,0
2005-06-08,10.006,10.072,10.006,10.058,80889,0
2005-06-09,10.045,10.072,10.024,10.058,73356,0
2005-06-10,10.053,10.086,10.013,10.058,103029,0
2005-06-13,9.945,10.018,9.938,9.959,85559,0
2005-06-14,10.024,10.038,9.897,9.959,119898,0
2005-06-15,9.945,10.013,9.925,9.945,45941,0
2005-06-16,9.959,9.998,9.953,9.959,54531,0
2005-06-17,9.972,9.982,9.932,9.938,59956,0
2005-06-20,9.938,9.972,9.925,9.938,58599,0
2005-06-21,9.938,9.975,9.938,9.975,95051,0
2005-06-22,9.989,10.038,9.959,10.038,57986,0
2005-06-23,10.058,10.105,10.013,10.058,68384,0
2005-06-24,10.092,10.15,10.066,10.092,52720,0
2005-06-27,10.158,10.158,10.072,10.128,69440,0
2005-06-28,10.128,10.15,10.092,10.105,52117,0
2005-06-29,10.158,10.183,10.122,10.172,59346,0
2005-06-30,10.224,10.258,10.14,10.244,159967,0
2005-07-01,10.27,10.27,10.201,10.236,119747,0
2005-07-05,10.29,10.29,10.178,10.244,74861,0
2005-07-06,10.29,10.351,10.244,10.244,115533,0
2005-07-07,10.144,10.284,10.144,10.276,124720,0
2005-07-08,10.244,10.311,10.244,10.304,60556,0
2005-07-11,10.326,10.326,10.284,10.284,49258,0
2005-07-12,10.351,10.383,10.297,10.326,70344,0
2005-07-13,10.351,10.351,10.231,10.318,71093,0
2005-07-14,10.29,10.318,10.27,10.311,63418,0
2005-07-15,10.297,10.332,10.258,10.276,57986,0
2005-07-18,10.345,10.345,10.158,10.158,63267,0
2005-07-19,10.144,10.304,10.144,10.304,89477,0
2005-07-20,10.25,10.326,10.25,10.29,45192,0
2005-07-21,10.29,10.29,10.236,10.244,69739,0
2005-07-22,10.264,10.284,10.195,10.264,44734,0
2005-07-25,10.264,10.284,10.224,10.276,76072,0
2005-07-26,10.29,10.326,10.224,10.258,78478,0
2005-07-27,10.338,10.338,10.258,10.318,44887,0
2005-07-28,10.326,10.358,10.304,10.351,53780,0
2005-07-29,10.375,10.375,10.29,10.326,51666,0
2005-08-01,10.389,10.389,10.264,10.29,83449,0
2005-08-02,10.318,10.338,10.27,10.338,77119,0
2005-08-03,10.326,10.351,10.311,10.326,77726,0
2005-08-04,10.29,10.383,10.29,10.351,70344,0
2005-08-05,10.326,10.351,10.244,10.284,60101,0
2005-08-08,10.311,10.311,10.231,10.25,53170,0
2005-08-09,10.264,10.264,10.21,10.25,64920,0
2005-08-10,10.29,10.318,10.258,10.284,33746,0
2005-08-11,10.236,10.264,10.217,10.231,30123,0
2005-08-12,10.244,10.244,10.21,10.21,50913,0
2005-08-15,10.224,10.224,10.183,10.217,44734,0
2005-08-16,10.178,10.217,10.178,10.21,59502,0
2005-08-17,10.224,10.224,10.165,10.178,57986,0
2005-08-18,10.172,10.201,10.165,10.188,27564,0
2005-08-19,10.195,10.258,10.165,10.25,74709,0
2005-08-22,10.25,10.25,10.201,10.224,43082,0
2005-08-23,10.21,10.264,10.195,10.264,58748,0
2005-08-24,10.264,10.284,10.244,10.264,28467,0
2005-08-25,10.284,10.311,10.244,10.311,80438,0
2005-08-26,10.345,10.351,10.29,10.326,65072,0
2005-08-29,10.389,10.389,10.318,10.345,31027,0
2005-08-30,10.351,10.351,10.318,10.345,30280,0
2005-08-31,10.358,10.383,10.338,10.383,79382,0
2005-09-01,10.389,10.389,10.364,10.389,80438,0
2005-09-02,10.389,10.448,10.383,10.448,42482,0
2005-09-06,10.454,10.481,10.429,10.481,46539,0
2005-09-07,10.448,10.524,10.435,10.435,61608,0
2005-09-08,10.467,10.481,10.429,10.475,69291,0
2005-09-09,10.509,10.509,10.435,10.489,40513,0
2005-09-12,10.489,10.489,10.411,10.454,51666,0
2005-09-13,10.448,10.448,10.389,10.404,37805,0
2005-09-14,10.396,10.396,10.326,10.351,57089,0
2005-09-15,10.364,10.364,10.236,10.29,56334,0
2005-09-16,10.358,10.358,10.195,10.258,55886,0
2005-09-19,10.224,10.258,10.195,10.236,27719,0
2005-09-20,10.224,10.264,10.195,10.258,45639,0
2005-09-21,10.297,10.338,10.27,10.338,72148,0
2005-09-22,10.297,10.338,10.264,10.27,48505,0
2005-09-23,10.311,10.311,10.172,10.21,66429,0
2005-09-26,10.201,10.25,10.099,10.099,90676,0
2005-09-27,10.092,10.158,10.058,10.092,65524,0
2005-09-28,10.15,10.188,10.079,10.122,89322,0
2005-09-29,10.128,10.144,10.058,10.144,64022,0
2005-09-30,10.188,10.217,10.134,10.144,53482,0
2005-10-03,10.21,10.21,10.113,10.172,66429,0
2005-10-04,10.144,10.195,10.144,10.165,66883,0
2005-10-05,10.165,10.165,10.092,10.134,79687,0
2005-10-06,10.122,10.122,10.053,10.058,32081,0
2005-10-07,10.086,10.086,9.966,10.024,64618,0
2005-10-10,10.038,10.038,9.913,9.975,83600,0
2005-10-11,9.982,10.058,9.975,10.038,78325,0
2005-10-12,9.945,9.953,9.884,9.884,54531,0
2005-10-13,9.906,9.906,9.759,9.805,135721,0
2005-10-14,9.813,9.826,9.752,9.759,71245,0
2005-10-17,9.706,9.765,9.648,9.679,66579,0
2005-10-18,9.679,9.679,9.619,9.648,72751,0
2005-10-19,9.679,9.706,9.619,9.706,25607,0
2005-10-20,9.706,9.706,9.648,9.679,37656,0
2005-10-21,9.706,9.725,9.634,9.725,87063,0
2005-10-24,9.741,9.765,9.725,9.741,48355,0
2005-10-25,9.765,9.776,9.706,9.714,42628,0
2005-10-26,9.72,9.72,9.605,9.673,58599,0
2005-10-27,9.741,9.741,9.634,9.634,50001,0
2005-10-28,9.679,9.679,9.64,9.648,39612,0
2005-10-31,9.683,9.689,9.634,9.679,76972,0
2005-11-01,9.697,9.714,9.627,9.669,64618,0
2005-11-02,9.669,9.673,9.627,9.673,92937,0
2005-11-03,9.679,9.725,9.656,9.714,68838,0
2005-11-04,9.741,9.741,9.689,9.725,81341,0
2005-11-07,9.725,9.741,9.679,9.72,77875,0
2005-11-08,9.725,9.759,9.683,9.752,109058,0
2005-11-09,9.72,9.805,9.663,9.663,88268,0
2005-11-10,9.578,9.634,9.513,9.605,140687,0
2005-11-11,9.673,9.673,9.592,9.612,34343,0
2005-11-14,9.612,9.612,9.4985,9.549,81045,0
2005-11-15,9.513,9.561,9.4676,9.4935,43375,0
2005-11-16,9.4815,9.561,9.4815,9.549,86157,0
2005-11-17,9.578,9.578,9.4746,9.555,87213,0
2005-11-18,9.549,9.566,9.4875,9.532,94297,0
2005-11-21,9.572,9.572,9.4746,9.54,137377,0
2005-11-22,9.507,9.549,9.4676,9.526,80591,0
2005-11-23,9.54,9.555,9.4935,9.549,51517,0
2005-11-25,9.532,9.572,9.532,9.572,22445,0
2005-11-28,9.585,9.619,9.561,9.619,66883,0
2005-11-29,9.605,9.634,9.605,9.627,67331,0
2005-11-30,9.64,9.669,9.585,9.669,101979,0
2005-12-01,9.732,9.776,9.663,9.745,72148,0
2005-12-02,9.759,9.759,9.679,9.689,61313,0
2005-12-05,9.663,9.72,9.663,9.72,51666,0
2005-12-06,9.706,9.72,9.673,9.689,53615,0
2005-12-07,9.714,9.714,9.532,9.634,102125,0
2005-12-08,9.599,9.64,9.592,9.627,63418,0
2005-12-09,9.578,9.627,9.561,9.566,69590,0
2005-12-12,9.561,9.592,9.513,9.54,62967,0
2005-12-13,9.4985,9.4985,9.379,9.4199,103780,0
2005-12-14,9.4332,9.532,9.4001,9.4596,153947,0
2005-12-15,9.4815,9.54,9.4263,9.4875,82998,0
2005-12-16,9.4481,9.4985,9.411,9.4402,69440,0
2005-12-19,9.4596,9.4676,9.4001,9.4061,97005,0
2005-12-20,9.4061,9.4263,9.3544,9.411,85855,0
2005-12-21,9.379,9.411,9.3486,9.3663,67331,0
2005-12-22,9.4263,9.4263,9.3604,9.4263,93542,0
2005-12-23,9.379,9.4875,9.379,9.4815,72602,0
2005-12-27,9.4985,9.532,9.411,9.4596,136621,0
2005-12-28,9.4596,9.627,9.4596,9.578,168551,0
2005-12-29,9.627,9.673,9.585,9.669,67029,0
2005-12-30,9.648,9.689,9.627,9.689,92337,0
2006-01-03,9.689,9.732,9.673,9.732,88874,0
2006-01-04,9.741,9.805,9.725,9.805,67637,0
2006-01-05,9.805,9.906,9.805,9.897,83449,0
2006-01-06,9.945,10.018,9.873,10.018,58748,0
2006-01-09,9.972,10.066,9.966,10.045,42779,0
2006-01-10,10.024,10.086,9.989,10.058,43536,0
2006-01-11,9.959,10.024,9.919,10.018,57089,0
2006-01-12,10.018,10.024,9.945,9.998,87968,0
2006-01-13,9.998,10.024,9.906,10.018,80734,0
2006-01-17,10.058,10.072,9.913,9.972,98962,0
2006-01-18,9.919,9.989,9.913,9.982,61150,0
2006-01-19,9.989,9.998,9.932,9.982,52268,0
2006-01-20,9.959,9.998,9.959,9.966,53025,0
2006-01-23,9.998,10.038,9.966,10.038,77426,0
2006-01-24,10.038,10.086,10.018,10.045,73955,0
2006-01-25,10.018,10.066,9.989,10.058,54073,0
2006-01-26,10.066,10.079,9.998,10.053,20938,0
2006-01-27,10.072,10.122,10.045,10.092,42779,0
2006-01-30,10.128,10.15,10.058,10.086,117488,0
2006-01-31,10.25,10.25,10.086,10.128,52268,0
2006-02-01,10.128,10.128,10.038,10.105,74565,0
2006-02-02,10.105,10.128,10.045,10.066,59653,0
2006-02-03,10.092,10.092,10.024,10.045,52720,0
2006-02-06,10.072,10.079,10.024,10.024,41128,0
2006-02-07,10.024,10.072,10.024,10.072,38110,0
2006-02-08,10.053,10.079,10.013,10.018,61313,0
2006-02-09,10.03,10.045,9.998,10.045,25912,0
2006-02-10,10.053,10.099,10.013,10.024,34343,0
2006-02-13,9.913,10.018,9.884,9.919,89322,0
2006-02-14,9.925,9.925,9.86,9.867,58444,0
2006-02-15,9.848,9.932,9.813,9.86,72148,0
2006-02-16,9.897,9.913,9.826,9.873,73356,0
2006-02-17,9.86,9.891,9.834,9.891,52117,0
2006-02-21,9.873,9.989,9.867,9.959,62812,0
2006-02-22,9.989,10.024,9.959,9.989,78630,0
2006-02-23,10.006,10.058,9.966,10.058,38411,0
2006-02-24,10.092,10.105,10.058,10.066,32081,0
2006-02-27,10.165,10.165,10.058,10.092,21086,0
2006-02-28,10.134,10.201,10.079,10.144,132701,0
2006-03-01,10.201,10.201,10.092,10.14,30731,0
2006-03-02,10.092,10.15,10.079,10.122,39612,0
2006-03-03,10.122,10.128,10.092,10.105,26964,0
2006-03-06,10.079,10.079,9.975,9.975,24698,0
2006-03-07,10.013,10.013,9.966,9.989,12199,0
2006-03-08,10.013,10.024,9.959,10.006,41582,0
2006-03-09,10.024,10.03,9.975,10.006,40962,0
2006-03-10,9.959,10.018,9.925,9.982,68686,0
2006-03-13,9.998,9.998,9.897,9.897,40823,0
2006-03-14,9.913,9.913,9.799,9.805,69739,0
2006-03-15,9.834,9.854,9.776,9.82,51360,0
2006-03-16,9.86,9.867,9.776,9.867,76972,0
2006-03-17,9.86,9.884,9.82,9.884,57841,0
2006-03-20,9.867,9.913,9.82,9.848,100168,0
2006-03-21,9.86,9.86,9.689,9.813,65677,0
2006-03-22,9.826,9.826,9.656,9.725,138276,0
2006-03-23,9.725,9.732,9.648,9.732,64618,0
2006-03-24,9.732,9.765,9.697,9.741,41275,0
2006-03-27,9.752,9.759,9.706,9.741,46090,0
2006-03-28,9.776,9.799,9.706,9.776,92030,0
2006-03-29,9.82,9.826,9.771,9.805,86157,0
2006-03-30,9.834,9.834,9.805,9.82,65825,0
2006-03-31,9.884,9.884,9.792,9.854,115533,0
2006-04-03,9.897,9.897,9.826,9.848,43232,0
2006-04-04,9.841,9.878,9.826,9.86,75919,0
2006-04-05,9.841,9.86,9.792,9.792,53025,0
2006-04-06,9.792,9.813,9.697,9.697,84052,0
2006-04-07,9.752,9.752,9.561,9.599,58894,0
2006-04-10,9.526,9.663,9.526,9.585,107700,0
2006-04-11,9.592,9.592,9.4815,9.4815,86763,0
2006-04-12,9.4875,9.526,9.4815,9.518,85559,0
2006-04-13,9.526,9.566,9.4875,9.513,42929,0
2006-04-17,9.4935,9.561,9.4875,9.4935,69291,0
2006-04-18,9.4935,9.54,9.4935,9.513,48951,0
2006-04-19,9.549,9.572,9.518,9.555,57696,0
2006-04-20,9.561,9.561,9.4985,9.518,34343,0
2006-04-21,9.518,9.561,9.4985,9.54,36452,0
2006-04-24,9.549,9.605,9.513,9.605,50608,0
2006-04-25,9.599,9.619,9.549,9.599,52268,0
2006-04-26,9.612,9.612,9.4985,9.566,92188,0
2006-04-27,9.561,9.585,9.4985,9.532,77573,0
2006-04-28,9.555,9.566,9.518,9.566,41716,0
2006-05-01,9.566,9.612,9.549,9.592,39008,0
2006-05-02,9.599,9.663,9.592,9.656,52421,0
2006-05-03,9.663,9.725,9.585,9.634,45941,0
2006-05-04,9.648,9.663,9.585,9.627,61762,0
2006-05-05,9.689,9.689,9.599,9.605,88268,0
2006-05-08,9.612,9.64,9.599,9.64,50460,0
2006-05-09,9.627,9.689,9.592,9.679,73808,0
2006-05-10,9.656,9.745,9.656,9.745,46695,0
2006-05-11,9.683,9.689,9.612,9.648,48048,0
2006-05-12,9.656,9.673,9.599,9.634,44284,0
2006-05-15,9.648,9.689,9.599,9.689,76972,0
2006-05-16,9.706,9.805,9.689,9.771,43536,0
2006-05-17,9.759,9.759,9.663,9.714,41275,0
2006-05-18,9.656,9.72,9.648,9.706,87213,0
2006-05-19,9.706,9.752,9.656,9.752,41874,0
2006-05-22,9.689,9.752,9.669,9.745,39612,0
2006-05-23,9.759,9.826,9.706,9.805,77573,0
2006-05-24,9.785,9.854,9.765,9.785,57986,0
2006-05-25,9.834,9.848,9.765,9.834,40061,0
2006-05-26,9.86,9.86,9.813,9.854,38709,0
2006-05-30,9.834,9.906,9.834,9.867,45341,0
2006-05-31,9.906,9.906,9.841,9.873,29676,0
2006-06-01,9.913,9.913,9.841,9.891,74407,0
2006-06-02,9.897,9.953,9.848,9.913,42628,0
2006-06-05,9.945,10.183,9.925,9.945,175483,0
2006-06-06,10.013,10.018,9.919,9.972,58599,0
2006-06-07,9.891,10.018,9.891,9.945,60706,0
2006-06-08,9.982,9.982,9.759,9.759,70344,0
2006-06-09,9.826,9.841,9.663,9.759,56334,0
2006-06-12,9.689,9.792,9.689,9.765,27719,0
2006-06-13,9.745,9.745,9.663,9.663,36599,0
2006-06-14,9.669,9.679,9.578,9.605,63418,0
2006-06-15,9.572,9.648,9.549,9.585,68838,0
2006-06-16,9.54,9.634,9.54,9.555,49103,0
2006-06-19,9.561,9.619,9.518,9.526,54375,0
2006-06-20,9.561,9.585,9.513,9.526,39164,0
2006-06-21,9.561,9.561,9.4815,9.4815,62664,0
2006-06-22,9.4815,9.526,9.4481,9.4541,61313,0
2006-06-23,9.4541,9.4541,9.306,9.3604,87664,0
2006-06-26,9.3731,9.3873,9.3208,9.379,60556,0
2006-06-27,9.4061,9.411,9.3486,9.3933,50001,0
2006-06-28,9.4332,9.4481,9.3663,9.3731,32838,0
2006-06-29,9.411,9.4541,9.3663,9.4263,83295,0
2006-06-30,9.4676,9.518,9.4332,9.4746,72454,0
2006-07-03,9.585,9.585,9.4541,9.526,34642,0
2006-07-05,9.4676,9.555,9.4596,9.4935,30577,0
2006-07-06,9.4875,9.578,9.4815,9.555,74261,0
2006-07-07,9.592,9.619,9.561,9.572,48808,0
2006-07-10,9.578,9.592,9.526,9.592,39164,0
2006-07-11,9.566,9.627,9.566,9.599,34343,0
2006-07-12,9.578,9.612,9.549,9.566,58748,0
2006-07-13,9.549,9.612,9.549,9.599,43232,0
2006-07-14,9.599,9.619,9.592,9.605,26365,0
2006-07-17,9.627,9.64,9.578,9.619,32687,0
2006-07-18,9.585,9.648,9.566,9.566,37960,0
2006-07-19,9.619,9.619,9.572,9.599,23648,0
2006-07-20,9.612,9.612,9.566,9.566,56938,0
2006-07-21,9.566,9.599,9.566,9.592,28924,0
2006-07-24,9.585,9.612,9.572,9.612,42482,0
2006-07-25,9.627,9.627,9.578,9.585,22292,0
2006-07-26,9.619,9.627,9.561,9.578,62812,0
2006-07-27,9.592,9.648,9.592,9.599,42326,0
2006-07-28,9.656,9.697,9.612,9.697,64467,0
2006-07-31,9.813,9.813,9.697,9.785,56938,0
2006-08-01,9.82,9.854,9.799,9.834,54073,0
2006-08-02,9.776,9.867,9.776,9.82,93987,0
2006-08-03,9.848,9.848,9.792,9.841,32838,0
2006-08-04,9.841,9.867,9.826,9.826,26508,0
2006-08-07,9.82,9.867,9.805,9.86,38862,0
2006-08-08,9.826,9.867,9.799,9.867,42177,0
2006-08-09,9.873,9.891,9.848,9.891,50460,0
2006-08-10,9.938,9.938,9.82,9.897,58444,0
2006-08-11,9.813,9.878,9.752,9.752,35698,0
2006-08-14,9.792,9.792,9.745,9.752,19427,0
2006-08-15,9.805,9.848,9.771,9.82,52570,0
2006-08-16,9.799,9.86,9.792,9.86,107846,0
2006-08-17,9.841,9.897,9.841,9.884,32081,0
2006-08-18,9.897,9.897,9.826,9.867,56788,0
2006-08-21,9.867,9.884,9.82,9.86,66883,0
2006-08-22,9.826,9.891,9.826,9.86,34343,0
2006-08-23,9.884,9.884,9.82,9.854,42326,0
2006-08-24,9.891,9.891,9.834,9.884,82692,0
2006-08-25,9.891,9.925,9.86,9.897,105743,0
2006-08-28,9.932,9.938,9.873,9.878,97911,0
2006-08-29,9.906,9.913,9.873,9.891,37054,0
2006-08-30,9.891,9.945,9.878,9.945,62967,0
2006-08-31,9.959,9.959,9.925,9.959,34493,0
2006-09-01,9.959,10.024,9.959,10.024,80284,0
2006-09-05,9.998,10.006,9.945,10.006,73504,0
2006-09-06,9.998,9.998,9.906,9.932,48653,0
2006-09-07,9.932,10.006,9.906,9.982,49103,0
2006-09-08,9.959,10.03,9.959,10.006,64324,0
2006-09-11,9.982,10.053,9.975,10.053,43082,0
2006-09-12,10.058,10.058,9.998,10.038,56030,0
2006-09-13,10.013,10.018,9.953,9.972,60856,0
2006-09-14,9.982,9.982,9.938,9.959,36599,0
2006-09-15,9.938,9.972,9.938,9.966,39612,0
2006-09-18,9.972,10.024,9.953,9.998,64920,0
2006-09-19,10.013,10.018,9.972,10.013,48505,0
2006-09-20,9.982,10.03,9.972,9.989,50766,0
2006-09-21,10.006,10.113,9.998,10.072,63418,0
2006-09-22,10.072,10.134,10.013,10.024,48653,0
2006-09-25,10.079,10.092,10.024,10.045,59796,0
2006-09-26,10.045,10.158,10.038,10.128,140539,0
2006-09-27,10.217,10.217,10.086,10.122,76370,0
2006-09-28,10.122,10.122,10.086,10.086,38411,0
2006-09-29,10.128,10.128,10.072,10.092,49103,0
2006-10-02,10.122,10.128,10.072,10.105,46539,0
2006-10-03,10.122,10.128,10.079,10.105,45034,0
2006-10-04,10.122,10.128,10.045,10.128,76072,0
2006-10-05,10.092,10.15,10.079,10.15,31785,0
2006-10-06,10.158,10.188,10.134,10.188,69896,0
2006-10-09,10.224,10.224,10.188,10.195,26059,0
2006-10-10,10.224,10.224,10.144,10.195,51360,0
2006-10-11,10.195,10.195,10.092,10.113,46392,0
2006-10-12,10.092,10.178,10.092,10.105,41275,0
2006-10-13,10.053,10.113,10.038,10.038,52421,0
2006-10-16,10.03,10.086,10.03,10.038,25912,0
2006-10-17,10.072,10.092,10.013,10.038,80438,0
2006-10-18,10.038,10.086,10.038,10.066,23344,0
2006-10-19,10.038,10.086,10.024,10.079,25009,0
2006-10-20,10.092,10.092,10.024,10.045,37960,0
2006-10-23,10.066,10.099,10.03,10.053,27564,0
2006-10-24,10.038,10.092,10.03,10.072,70946,0
2006-10-25,10.092,10.099,10.03,10.072,49412,0
2006-10-26,10.086,10.122,10.058,10.122,47149,0
2006-10-27,10.122,10.144,10.086,10.105,44134,0
2006-10-30,10.128,10.158,10.128,10.14,32687,0
2006-10-31,10.14,10.165,10.099,10.158,66124,0
2006-11-01,10.158,10.178,10.128,10.172,48951,0
2006-11-02,10.172,10.188,10.128,10.165,50001,0
2006-11-03,10.158,10.158,10.128,10.128,29518,0
2006-11-06,10.128,10.178,10.105,10.14,48355,0
2006-11-07,10.128,10.188,10.128,10.165,31483,0
2006-11-08,10.195,10.201,10.14,10.201,52117,0
2006-11-09,10.172,10.236,10.172,10.201,62514,0
2006-11-10,10.244,10.258,10.21,10.244,35698,0
2006-11-13,10.21,10.224,10.172,10.201,36758,0
2006-11-14,10.236,10.25,10.195,10.231,25912,0
2006-11-15,10.258,10.258,10.178,10.188,27409,0
2006-11-16,10.224,10.236,10.15,10.188,33746,0
2006-11-17,10.158,10.217,10.158,10.183,33589,0
2006-11-20,10.158,10.217,10.15,10.188,67184,0
2006-11-21,10.188,10.236,10.158,10.236,46539,0
2006-11-22,10.25,10.264,10.188,10.264,37509,0
2006-11-24,10.236,10.27,10.21,10.21,14158,0
2006-11-27,10.201,10.201,10.128,10.15,75919,0
2006-11-28,10.264,10.264,10.165,10.217,73207,0
2006-11-29,10.217,10.276,10.201,10.236,45798,0
2006-11-30,10.284,10.297,10.217,10.297,66579,0
2006-12-01,10.304,10.358,10.284,10.318,45941,0
2006-12-04,10.236,10.345,10.236,10.332,53780,0
2006-12-05,10.358,10.411,10.318,10.338,64324,0
2006-12-06,10.264,10.389,10.264,10.389,68686,0
2006-12-07,10.37,10.423,10.297,10.304,140539,0
2006-12-08,10.311,10.332,10.264,10.304,70946,0
2006-12-11,10.318,10.375,10.311,10.375,67637,0
2006-12-12,10.351,10.396,10.345,10.396,50460,0
2006-12-13,10.29,10.351,10.25,10.25,35998,0
2006-12-14,10.345,10.345,10.217,10.244,72302,0
2006-12-15,10.297,10.338,10.236,10.276,44734,0
2006-12-18,10.345,10.345,10.236,10.276,51971,0
2006-12-19,10.236,10.326,10.236,10.258,36599,0
2006-12-20,10.29,10.332,10.244,10.297,33894,0
2006-12-21,10.27,10.351,10.27,10.29,32687,0
2006-12-22,10.345,10.345,10.29,10.318,25311,0
2006-12-26,10.27,10.358,10.27,10.326,26365,0
2006-12-27,10.326,10.44,10.326,10.417,52268,0
2006-12-28,10.423,10.44,10.37,10.411,31934,0
2006-12-29,10.467,10.489,10.383,10.435,69896,0
2007-01-03,10.396,10.515,10.364,10.481,86914,0
2007-01-04,10.448,10.481,10.404,10.417,21996,0
2007-01-05,10.383,10.489,10.37,10.389,56938,0
2007-01-08,10.389,10.502,10.375,10.475,48653,0
2007-01-09,10.481,10.603,10.44,10.57,97610,0
2007-01-10,10.531,10.531,10.454,10.467,40368,0
2007-01-11,10.454,10.467,10.44,10.467,47451,0
2007-01-12,10.435,10.481,10.435,10.448,19127,0
2007-01-16,10.429,10.496,10.411,10.475,43677,0
2007-01-17,10.44,10.489,10.417,10.423,29065,0
2007-01-18,10.389,10.423,10.364,10.396,55733,0
2007-01-19,10.459,10.467,10.435,10.44,30123,0
2007-01-22,10.435,10.481,10.423,10.481,52421,0
2007-01-23,10.448,10.481,10.423,10.423,29226,0
2007-01-24,10.429,10.459,10.389,10.389,38259,0
2007-01-25,10.389,10.389,10.284,10.284,64165,0
2007-01-26,10.29,10.358,10.27,10.326,40823,0
2007-01-29,10.29,10.351,10.29,10.345,33290,0
2007-01-30,10.326,10.345,10.284,10.318,46852,0
2007-01-31,10.351,10.364,10.311,10.358,23648,0
2007-02-01,10.37,10.375,10.332,10.332,28467,0
2007-02-02,10.332,10.383,10.134,10.326,65225,0
2007-02-05,10.326,10.345,10.284,10.318,45798,0
2007-02-06,10.338,10.345,10.284,10.318,42326,0
2007-02-07,10.345,10.364,10.304,10.345,25607,0
2007-02-08,10.29,10.351,10.29,10.326,39464,0
2007-02-09,10.351,10.358,10.244,10.244,98362,0
2007-02-12,10.231,10.284,10.224,10.264,56480,0
2007-02-13,10.201,10.258,10.178,10.217,56632,0
2007-02-14,10.178,10.217,10.178,10.178,39919,0
2007-02-15,10.217,10.231,10.178,10.21,60252,0
2007-02-16,10.201,10.258,10.195,10.217,75464,0
2007-02-20,10.284,10.284,10.224,10.224,66429,0
2007-02-21,10.217,10.231,10.15,10.21,76972,0
2007-02-22,10.195,10.217,10.158,10.178,48808,0
2007-02-23,10.15,10.25,10.15,10.244,67939,0
2007-02-26,10.27,10.29,10.231,10.264,49412,0
2007-02-27,10.244,10.264,10.236,10.25,34797,0
2007-02-28,10.25,10.297,10.231,10.297,61455,0
2007-03-01,10.297,10.304,10.264,10.284,42929,0
2007-03-02,10.258,10.27,10.236,10.25,58444,0
2007-03-05,10.258,10.258,10.188,10.217,48808,0
2007-03-06,10.231,10.258,10.21,10.25,33589,0
2007-03-07,10.224,10.276,10.21,10.25,25455,0
2007-03-08,10.224,10.29,10.217,10.27,53615,0
2007-03-09,10.25,10.25,10.21,10.236,38259,0
2007-03-12,10.217,10.264,10.21,10.258,39464,0
2007-03-13,10.188,10.244,10.188,10.224,34043,0
2007-03-14,10.195,10.224,10.183,10.21,41716,0
2007-03-15,10.178,10.217,10.178,10.183,22146,0
2007-03-16,10.172,10.21,10.15,10.178,43984,0
2007-03-19,10.21,10.21,10.128,10.172,28768,0
2007-03-20,10.172,10.195,10.165,10.188,32384,0
2007-03-21,10.183,10.201,10.158,10.183,22895,0
2007-03-22,10.188,10.21,10.158,10.172,28319,0
2007-03-23,10.244,10.244,9.998,10.105,262245,0
2007-03-26,10.072,10.072,9.873,9.878,431253,0
2007-03-27,9.878,9.906,9.64,9.792,538046,0
2007-03-28,9.792,9.841,9.752,9.785,205303,0
2007-03-29,9.834,9.834,9.776,9.813,148973,0
2007-03-30,9.826,9.867,9.792,9.867,152587,0
2007-04-02,9.867,9.919,9.86,9.913,229413,0
2007-04-03,9.919,9.953,9.897,9.945,190693,0
2007-04-04,9.919,9.953,9.913,9.932,81495,0
2007-04-05,9.932,9.932,9.891,9.897,86016,0
2007-04-09,9.913,9.932,9.891,9.919,162983,0
2007-04-10,9.913,9.925,9.878,9.925,106643,0
2007-04-11,9.891,9.913,9.86,9.86,157248,0
2007-04-12,9.848,9.891,9.841,9.867,191601,0
2007-04-13,9.867,9.897,9.86,9.884,93987,0
2007-04-16,9.867,9.897,9.854,9.854,97005,0
2007-04-17,9.86,9.891,9.826,9.873,124572,0
2007-04-18,9.873,9.873,9.82,9.834,116433,0
2007-04-19,9.848,9.867,9.82,9.854,188445,0
2007-04-20,9.841,9.867,9.826,9.867,109209,0
2007-04-23,9.867,9.906,9.848,9.897,142500,0
2007-04-24,9.878,9.919,9.878,9.884,115686,0
2007-04-25,9.891,9.919,9.884,9.919,64618,0
2007-04-26,9.925,9.953,9.925,9.932,121714,0
2007-04-27,9.938,9.966,9.913,9.966,100920,0
2007-04-30,9.982,9.998,9.938,9.998,118544,0
2007-05-01,9.975,10.03,9.959,10.03,118397,0
2007-05-02,10.03,10.092,10.018,10.066,135721,0
2007-05-03,10.079,10.122,10.058,10.079,105743,0
2007-05-04,10.113,10.172,10.092,10.15,104533,0
2007-05-07,10.158,10.21,10.134,10.195,126534,0
2007-05-08,10.188,10.21,10.172,10.21,62057,0
2007-05-09,10.183,10.21,10.172,10.183,112978,0
2007-05-10,10.195,10.224,10.178,10.224,119898,0
2007-05-11,10.188,10.195,10.158,10.195,62514,0
2007-05-14,10.201,10.21,10.158,10.165,54375,0
2007-05-15,10.172,10.188,10.15,10.183,89177,0
2007-05-16,10.165,10.195,10.128,10.14,196724,0
2007-05-17,10.14,10.144,10.099,10.128,77426,0
2007-05-18,10.058,10.158,10.058,10.14,216155,0
2007-05-21,10.144,10.15,10.072,10.105,99420,0
2007-05-22,10.072,10.14,10.072,10.113,98813,0
2007-05-23,10.092,10.134,10.024,10.066,57390,0
2007-05-24,10.058,10.072,9.989,10.013,91435,0
2007-05-25,10.024,10.066,10.006,10.066,65976,0
2007-05-29,10.066,10.086,10.045,10.058,126077,0
2007-05-30,10.086,10.099,10.038,10.038,140239,0
2007-05-31,10.053,10.072,10.018,10.024,81045,0
2007-06-01,9.982,10.038,9.975,10.006,98660,0
2007-06-04,10.018,10.018,9.975,10.013,95051,0
2007-06-05,9.989,10.03,9.975,10.024,72907,0
2007-06-06,10.024,10.053,9.966,10.03,70946,0
2007-06-07,10.024,10.024,9.867,9.913,87664,0
2007-06-08,9.913,9.913,9.834,9.841,77875,0
2007-06-11,9.805,9.873,9.799,9.826,79382,0
2007-06-12,9.799,9.848,9.792,9.799,68536,0
2007-06-13,9.745,9.799,9.697,9.752,134811,0
2007-06-14,9.785,9.878,9.725,9.826,167954,0
2007-06-15,9.792,9.86,9.776,9.834,50460,0
2007-06-18,9.854,9.854,9.765,9.805,80734,0
2007-06-19,9.759,9.854,9.759,9.826,109354,0
2007-06-20,9.799,9.873,9.785,9.785,121105,0
2007-06-21,9.785,9.848,9.771,9.771,202594,0
2007-06-22,9.752,9.799,9.752,9.765,47295,0
2007-06-25,9.725,9.799,9.725,9.771,72751,0
2007-06-26,9.732,9.741,9.697,9.741,78778,0
2007-06-27,9.741,9.776,9.725,9.741,66429,0
2007-06-28,9.765,9.805,9.752,9.771,54830,0
2007-06-29,9.799,9.813,9.765,9.799,38110,0
2007-07-02,9.834,9.841,9.792,9.82,53615,0
2007-07-03,9.82,9.82,9.792,9.799,43677,0
2007-07-05,9.792,9.82,9.697,9.732,101979,0
2007-07-06,9.725,9.745,9.689,9.689,89019,0
2007-07-09,9.697,9.732,9.697,9.714,69291,0
2007-07-10,9.732,9.752,9.697,9.706,84652,0
2007-07-11,9.669,9.689,9.648,9.663,60252,0
2007-07-12,9.663,9.679,9.627,9.634,68078,0
2007-07-13,9.627,9.663,9.578,9.599,82243,0
2007-07-16,9.578,9.612,9.561,9.599,108760,0
2007-07-17,9.585,9.592,9.555,9.578,72454,0
2007-07-18,9.561,9.599,9.526,9.54,73356,0
2007-07-19,9.4985,9.532,9.4985,9.507,65373,0
2007-07-20,9.4985,9.549,9.4935,9.549,61150,0
2007-07-23,9.518,9.555,9.513,9.518,37054,0
2007-07-24,9.513,9.549,9.4935,9.518,70193,0
2007-07-25,9.507,9.526,9.4263,9.4596,66429,0
2007-07-26,9.4596,9.4596,9.3604,9.4061,65524,0
2007-07-27,9.3544,9.4875,9.3544,9.4746,108903,0
2007-07-30,9.4596,9.4985,9.4332,9.4541,56938,0
2007-07-31,9.4263,9.4935,9.4263,9.4596,47149,0
2007-08-01,9.3933,9.4746,9.3873,9.4263,84508,0
2007-08-02,9.4402,9.4815,9.4332,9.4676,60856,0
2007-08-03,9.4676,9.4985,9.4676,9.4985,35548,0
2007-08-06,9.518,9.518,9.4061,9.4199,52570,0
2007-08-07,9.3933,9.4676,9.3873,9.4676,58599,0
2007-08-08,9.4541,9.4746,9.3873,9.4481,85409,0
2007-08-09,9.4402,9.4596,9.4061,9.4332,48355,0
2007-08-10,9.4541,9.4596,9.3021,9.3544,91580,0
2007-08-13,9.3544,9.3544,9.3021,9.3285,59198,0
2007-08-14,9.3285,9.3417,9.2843,9.2893,94597,0
2007-08-15,9.2893,9.2893,9.0089,9.0707,160576,0
2007-08-16,8.9743,9.1608,8.7034,9.1608,204556,0
2007-08-17,9.1079,9.526,9.1079,9.4481,160576,0
2007-08-20,9.4332,9.4332,9.2289,9.3604,136317,0
2007-08-21,9.314,9.4596,9.314,9.4541,109804,0
2007-08-22,9.532,9.54,9.4199,9.4815,148222,0
2007-08-23,9.4746,9.4935,9.4332,9.4676,25755,0
2007-08-24,9.4596,9.4935,9.4402,9.4541,34343,0
2007-08-27,9.4815,9.4815,9.3933,9.3933,84652,0
2007-08-28,9.3731,9.411,9.3208,9.3731,67480,0
2007-08-29,9.3544,9.4596,9.3544,9.4596,73052,0
2007-08-30,9.4199,9.4746,9.411,9.4596,77119,0
2007-08-31,9.4746,9.507,9.4676,9.4815,53025,0
2007-09-04,9.513,9.513,9.4815,9.4935,41275,0
2007-09-05,9.4935,9.561,9.4815,9.549,77875,0
2007-09-06,9.54,9.599,9.54,9.599,40218,0
2007-09-07,9.605,9.697,9.578,9.656,84809,0
2007-09-10,9.663,9.745,9.663,9.706,37805,0
2007-09-11,9.697,9.745,9.697,9.741,59198,0
2007-09-12,9.714,9.741,9.679,9.679,40368,0
2007-09-13,9.64,9.689,9.549,9.549,43232,0
2007-09-14,9.561,9.634,9.526,9.526,56480,0
2007-09-17,9.518,9.561,9.4985,9.561,71093,0
2007-09-18,9.526,9.605,9.513,9.605,55128,0
2007-09-19,9.592,9.619,9.4676,9.532,73504,0
2007-09-20,9.532,9.549,9.4815,9.4815,37960,0
2007-09-21,9.4263,9.4985,9.4263,9.4676,75315,0
2007-09-24,9.4875,9.4875,9.3933,9.4199,43536,0
2007-09-25,9.3933,9.4746,9.3933,9.4402,69136,0
2007-09-26,9.3873,9.4402,9.3873,9.4402,56186,0
2007-09-27,9.4541,9.4746,9.4263,9.4746,49412,0
2007-09-28,9.4985,9.507,9.4402,9.4935,68078,0
2007-10-01,9.518,9.518,9.4815,9.518,25607,0
2007-10-02,9.532,9.532,9.4596,9.4985,62812,0
2007-10-03,9.4815,9.518,9.411,9.4596,98362,0
2007-10-04,9.4332,9.4746,9.379,9.4332,63267,0
2007-10-05,9.3731,9.411,9.3417,9.3933,77573,0
2007-10-08,9.3355,9.3933,9.3021,9.314,72148,0
2007-10-09,9.2893,9.3208,9.2289,9.2698,97758,0
2007-10-10,9.2698,9.2767,9.2141,9.2639,57242,0
2007-10-11,9.169,9.2289,9.0973,9.1263,90531,0
2007-10-12,9.1079,9.1749,9.1023,9.1331,61005,0
2007-10-15,9.1387,9.1542,9.1136,9.1193,102273,0
2007-10-16,9.0973,9.1193,9.0773,9.0851,80734,0
2007-10-17,9.0973,9.1387,9.0973,9.1263,170212,0
2007-10-18,9.1387,9.1542,9.0973,9.1331,119597,0
2007-10-19,9.1465,9.1608,9.1079,9.1136,78478,0
2007-10-22,9.1193,9.1542,9.1193,9.1542,69739,0
2007-10-23,9.1387,9.169,9.1331,9.1542,54228,0
2007-10-24,9.1331,9.2019,9.0707,9.0707,91737,0
2007-10-25,9.0973,9.1023,9.0507,9.0773,73504,0
2007-10-26,9.0432,9.0917,9.0432,9.0707,89177,0
2007-10-29,9.0773,9.1023,9.0374,9.0707,65825,0
2007-10-30,9.0917,9.1136,9.0507,9.0851,105743,0
2007-10-31,9.1023,9.1263,9.0507,9.0507,73808,0
2007-11-01,9.1023,9.1079,9.0374,9.0773,65976,0
2007-11-02,9.1023,9.1023,9.0089,9.0707,135266,0
2007-11-05,9.0089,9.0374,8.9029,9.0089,104391,0
2007-11-06,9.0163,9.023,8.9176,8.9608,122011,0
2007-11-07,8.9029,8.9608,8.8695,8.9029,105134,0
2007-11-08,9.745,9.745,8.8157,8.8619,93542,0
2007-11-09,8.7842,8.8497,8.7842,8.8085,129540,0
2007-11-12,8.7955,8.7955,8.6899,8.7248,105134,0
2007-11-13,8.7173,8.7312,8.6613,8.7312,144151,0
2007-11-14,8.7034,8.7034,8.5033,8.53,267216,0
2007-11-15,8.4887,8.6112,8.4887,8.5859,206817,0
2007-11-16,8.5443,8.5859,8.5103,8.5516,156502,0
2007-11-19,8.4969,8.6489,8.4969,8.6112,244023,0
2007-11-20,8.5995,8.7034,8.5995,8.7034,131045,0
2007-11-21,8.6613,8.7312,8.6368,8.7034,114472,0
2007-11-23,8.7034,8.765,8.6899,8.765,34940,0
2007-11-26,8.765,8.7775,8.6899,8.7775,140990,0
2007-11-27,8.7775,8.8085,8.7111,8.7775,156198,0
2007-11-28,8.765,8.8424,8.7312,8.8008,135721,0
2007-11-29,8.8232,8.8769,8.79,8.8497,193862,0
2007-11-30,8.53,8.9103,8.53,8.8769,131199,0
2007-12-03,8.8957,8.8957,8.8008,8.8497,144151,0
2007-12-04,8.9103,8.9103,8.7775,8.891,109580,0
2007-12-05,8.9029,8.9299,8.8085,8.8695,242816,0
2007-12-06,8.891,8.9103,8.8232,8.8497,197026,0
2007-12-07,8.8572,8.8695,8.8008,8.8357,171112,0
2007-12-10,8.8232,8.9608,8.8232,8.942,188284,0
2007-12-11,8.9364,8.9666,8.8957,8.9543,209074,0
2007-12-12,8.8008,9.0012,8.8008,8.9543,250199,0
2007-12-13,8.9478,8.9478,8.8497,8.8572,165241,0
2007-12-14,8.8572,8.8619,8.8008,8.8008,190392,0
2007-12-17,8.8008,8.8232,8.6549,8.7248,217505,0
2007-12-18,8.7173,8.7842,8.6899,8.7574,133607,0
2007-12-19,8.7312,8.7842,8.5995,8.6252,357374,0
2007-12-20,8.592,8.696,8.592,8.669,315572,0
2007-12-21,8.6757,8.6899,8.5995,8.5995,310149,0
2007-12-24,8.6058,8.7111,8.5859,8.6613,181658,0
2007-12-26,8.6831,8.7173,8.6368,8.6899,341179,0
2007-12-27,8.669,8.7365,8.6432,8.7034,283331,0
2007-12-28,8.696,8.8357,8.669,8.79,460322,0
2007-12-31,8.7955,8.9543,8.7775,8.8357,267442,0
2008-01-02,8.8619,8.942,8.7111,8.942,77273,0
2008-01-03,8.9815,9.2639,8.9815,9.2423,145527,0
2008-01-04,9.2952,9.3933,9.221,9.3933,138577,0
2008-01-07,9.3873,9.3933,9.3355,9.3544,105437,0
2008-01-08,9.3604,9.3873,9.3486,9.379,98660,0
2008-01-09,9.3873,9.3933,9.3021,9.314,101373,0
2008-01-10,9.3417,9.3731,9.306,9.3544,107099,0
2008-01-11,9.3604,9.3731,9.3208,9.3355,92488,0
2008-01-14,9.306,9.3731,9.3021,9.3417,253360,0
2008-01-15,9.3417,9.4061,9.3417,9.3663,100474,0
2008-01-16,9.3417,9.4332,9.3417,9.411,142046,0
2008-01-17,9.4481,9.64,9.4001,9.4199,269492,0
2008-01-18,9.4596,9.4676,9.1331,9.1542,159515,0
2008-01-22,9.1136,9.2843,8.9743,9.2423,140152,0
2008-01-23,9.2767,9.4481,9.2639,9.4061,100772,0
2008-01-24,9.4815,9.4815,9.4199,9.4815,165300,0
2008-01-25,9.4815,9.4815,9.3731,9.379,124646,0
2008-01-28,9.3544,9.411,9.3417,9.3663,69739,0
2008-01-29,9.4199,9.4199,9.3731,9.411,79687,0
2008-01-30,9.4199,9.4402,9.3873,9.3873,92636,0
2008-01-31,9.4199,9.4263,9.3731,9.379,71396,0
2008-02-01,9.411,9.411,9.3486,9.3544,92941,0
2008-02-04,9.3873,9.4061,9.2423,9.3663,164639,0
2008-02-05,9.3486,9.379,9.3417,9.3604,65072,0
2008-02-06,9.3873,9.4061,9.3486,9.3731,79382,0
2008-02-07,9.3933,9.3933,9.3285,9.3544,101037,0
2008-02-08,9.3604,9.3604,9.3208,9.3544,80889,0
2008-02-11,9.2843,9.379,9.2843,9.379,136173,0
2008-02-12,9.3417,9.411,9.3417,9.4001,102700,0
2008-02-13,9.3873,9.411,9.1817,9.2141,219620,0
2008-02-14,9.2019,9.2019,8.7312,8.79,412821,0
2008-02-15,8.6831,8.9103,8.5516,8.9103,333362,0
2008-02-19,8.9948,8.9948,8.8769,8.942,183415,0
2008-02-20,8.9478,8.9543,8.7775,8.7955,66429,0
2008-02-21,8.7775,8.8424,8.7248,8.7431,62596,0
2008-02-22,8.7111,8.765,8.5704,8.6296,308797,0
2008-02-25,8.6613,8.7574,8.6432,8.7574,114780,0
2008-02-26,8.6899,8.7775,8.6899,8.7312,124344,0
2008-02-27,8.7111,8.8285,8.6613,8.669,168253,0
2008-02-28,8.6899,8.696,8.4969,8.5165,196968,0
2008-02-29,8.4887,8.4969,8.3183,8.3638,181515,0
2008-03-03,8.3971,8.5516,8.3776,8.5373,360606,0
2008-03-04,8.669,8.669,8.5516,8.5704,282884,0
2008-03-05,8.6549,8.7505,8.6252,8.7173,199128,0
2008-03-06,8.7505,8.8497,8.7312,8.765,118093,0
2008-03-07,8.7714,8.8285,8.7312,8.7365,59052,0
2008-03-10,8.7312,8.7431,8.5859,8.6432,124873,0
2008-03-11,8.669,8.7111,8.5859,8.6058,126077,0
2008-03-12,8.6112,8.6112,8.4648,8.4969,152058,0
2008-03-13,8.5033,8.5786,8.445,8.5165,229707,0
2008-03-14,8.5033,8.5634,8.4836,8.53,50165,0
2008-03-17,8.4969,8.53,8.3638,8.3847,125283,0
2008-03-18,8.3717,8.6252,8.3717,8.5373,104988,0
2008-03-19,8.5103,8.592,8.5033,8.5579,112821,0
2008-03-20,8.5373,8.592,8.5165,8.5516,90935,0
2008-03-24,8.5634,8.6757,8.5579,8.6489,113876,0
2008-03-25,8.6899,8.79,8.6489,8.7574,62812,0
2008-03-26,8.7775,8.8424,8.7312,8.8424,93391,0
2008-03-27,8.8619,8.891,8.8357,8.8619,69216,0
2008-03-28,8.9029,8.9103,8.8085,8.8085,80734,0
2008-03-31,8.8836,8.9176,8.8285,8.8424,80438,0
2008-04-01,8.8085,8.8957,8.8085,8.8285,73363,0
2008-04-02,8.8232,8.9029,8.8157,8.8619,63712,0
2008-04-03,8.8619,8.9029,8.8424,8.9029,48589,0
2008-04-04,8.942,9.0163,8.8957,9.0163,51219,0
2008-04-07,8.9948,8.9948,8.8572,8.9176,126452,0
2008-04-08,8.9176,8.9232,8.7775,8.8497,78778,0
2008-04-09,8.8619,8.8836,8.8285,8.8424,43760,0
2008-04-10,8.8695,8.9364,8.8619,8.9299,78433,0
2008-04-11,8.9103,8.9478,8.8836,8.9176,52117,0
2008-04-14,8.9364,8.9608,8.9103,8.9103,55907,0
2008-04-15,8.9029,8.9176,8.8285,8.8619,81203,0
2008-04-16,8.8619,8.9543,8.8619,8.9543,73966,0
2008-04-17,8.8957,9.0297,8.8957,8.9478,50460,0
2008-04-18,8.988,9.0089,8.942,8.9666,56286,0
2008-04-21,8.9743,8.9948,8.9029,8.9364,61752,0
2008-04-22,8.9478,8.9543,8.8497,8.9029,87784,0
2008-04-23,8.8957,8.9364,8.8619,8.9364,89708,0
2008-04-24,8.9029,8.942,8.8232,8.8836,115306,0
2008-04-25,8.8572,8.891,8.79,8.8285,89356,0
2008-04-28,8.8357,8.8619,8.8085,8.8572,86958,0
2008-04-29,8.8572,8.891,8.8572,8.8836,42223,0
2008-04-30,8.8836,8.9232,8.8157,8.891,87543,0
2008-05-01,8.8957,8.9608,8.8957,8.942,87342,0
2008-05-02,8.9608,8.988,8.9478,8.988,67323,0
2008-05-05,8.9815,9.0012,8.9666,9.0012,47414,0
2008-05-06,8.9743,9.0012,8.9478,9.0012,64769,0
2008-05-07,9.0012,9.0089,8.9299,8.9543,60240,0
2008-05-08,8.9176,8.9608,8.8497,8.9103,106393,0
2008-05-09,8.8497,8.942,8.8497,8.9299,128712,0
2008-05-12,8.891,8.9478,8.8285,8.9176,117259,0
2008-05-13,8.9103,8.9176,8.8497,8.8957,76969,0
2008-05-14,8.8769,8.9364,8.8769,8.9103,74426,0
2008-05-15,8.8957,8.9299,8.8957,8.9299,30197,0
2008-05-16,8.942,8.9815,8.9176,8.9608,55097,0
2008-05-19,8.9666,8.9743,8.9299,8.9543,46695,0
2008-05-20,8.942,8.9743,8.9299,8.9543,65492,0
2008-05-21,8.988,8.9948,8.9176,8.9543,59420,0
2008-05-22,8.9815,8.9815,8.8769,8.942,97070,0
2008-05-23,8.942,8.9478,8.8695,8.9176,95930,0
2008-05-27,8.9103,8.9478,8.8836,8.9299,50663,0
2008-05-28,8.942,9.0163,8.9299,9.0163,98851,0
2008-05-29,9.0163,9.0507,8.988,9.0089,125321,0
2008-05-30,9.065,9.0973,9.0297,9.0573,125701,0
2008-06-02,9.0917,9.1193,9.065,9.0773,95069,0
2008-06-03,9.065,9.1023,9.0374,9.065,101893,0
2008-06-04,9.0374,9.0432,8.9948,8.9948,53053,0
2008-06-05,9.0089,9.0432,9.0012,9.023,35298,0
2008-06-06,9.023,9.0432,9.0012,9.0012,26647,0
2008-06-09,9.0851,9.0851,8.9743,8.9743,110178,0
2008-06-10,8.9815,9.0089,8.8769,8.891,85897,0
2008-06-11,8.8836,8.8957,8.7955,8.8157,59078,0
2008-06-12,8.5443,8.8619,8.5443,8.7775,107996,0
2008-06-13,8.7714,8.7955,8.696,8.7034,41616,0
2008-06-16,8.7173,8.8619,8.7173,8.7312,55944,0
2008-06-17,8.765,8.7775,8.6757,8.696,62369,0
2008-06-18,8.7034,8.7034,8.6368,8.696,64617,0
2008-06-19,8.6489,8.7034,8.6296,8.6368,46295,0
2008-06-20,8.6549,8.6613,8.53,8.5634,82515,0
2008-06-23,8.6296,8.6432,8.4577,8.4763,115999,0
2008-06-24,8.4763,8.5373,8.4522,8.5103,51357,0
2008-06-25,8.5227,8.6549,8.5033,8.5579,75923,0
2008-06-26,8.5634,8.6252,8.53,8.5634,69988,0
2008-06-27,8.5443,8.5786,8.4577,8.53,70792,0
2008-06-30,8.5786,8.6058,8.5373,8.6058,56331,0
2008-07-01,8.6489,8.6489,8.592,8.6432,52603,0
2008-07-02,8.6549,8.696,8.6296,8.6831,64059,0
2008-07-03,8.6831,8.7034,8.6757,8.696,23246,0
2008-07-07,8.7248,8.7505,8.6489,8.696,77411,0
2008-07-08,8.6899,8.696,8.6613,8.6899,39388,0
2008-07-09,8.7034,8.7505,8.6831,8.7505,49943,0
2008-07-10,8.7431,8.7574,8.6899,8.7574,23545,0
2008-07-11,8.6831,8.7111,8.6112,8.6549,59256,0
2008-07-14,8.6831,8.6831,8.4522,8.5165,113295,0
2008-07-15,8.3913,8.445,8.1649,8.445,181473,0
2008-07-16,8.4041,8.4191,8.312,8.4116,188985,0
2008-07-17,8.3913,8.4522,8.3913,8.4522,37748,0
2008-07-18,8.4522,8.4577,8.3971,8.4377,55619,0
2008-07-21,8.3574,8.4116,8.3312,8.3971,104745,0
2008-07-22,8.3384,8.4969,8.3312,8.4969,57835,0
2008-07-23,8.4969,8.5165,8.4577,8.5103,66587,0
2008-07-24,8.5165,8.5227,8.4763,8.5033,112653,0
2008-07-25,8.5033,8.5373,8.5033,8.5103,54489,0
2008-07-28,8.53,8.592,8.5103,8.5443,63513,0
2008-07-29,8.6184,8.6432,8.5859,8.5995,49055,0
2008-07-30,8.5995,8.6549,8.4763,8.4969,63518,0
2008-07-31,8.4969,8.5103,8.4116,8.4836,83706,0
2008-08-01,8.4887,8.5227,8.4577,8.5103,67390,0
2008-08-04,8.5033,8.5033,8.3847,8.4522,99015,0
2008-08-05,8.445,8.4717,8.3847,8.4717,84456,0
2008-08-06,8.4648,8.4763,8.3913,8.4377,60768,0
2008-08-07,8.4318,8.4318,8.3513,8.4116,58174,0
2008-08-08,8.4648,8.4836,8.4377,8.4836,61939,0
2008-08-11,8.4836,8.53,8.4763,8.53,40448,0
2008-08-12,8.5227,8.53,8.4969,8.5227,27808,0
2008-08-13,8.445,8.4887,8.4191,8.4717,51439,0
2008-08-14,8.4763,8.5033,8.4522,8.5033,46919,0
2008-08-15,8.5227,8.5227,8.4522,8.4969,51442,0
2008-08-18,8.5103,8.5103,8.445,8.4717,40061,0
2008-08-19,8.4717,8.4763,8.4318,8.4717,47528,0
2008-08-20,8.4763,8.5227,8.4717,8.5227,69107,0
2008-08-21,8.4887,8.5103,8.4648,8.5103,32431,0
2008-08-22,8.4836,8.5033,8.4522,8.4887,34986,0
2008-08-25,8.4648,8.4969,8.4377,8.4969,76506,0
2008-08-26,8.4648,8.4969,8.4577,8.4969,110012,0
2008-08-27,8.5033,8.5227,8.4648,8.5165,78766,0
2008-08-28,8.4836,8.5227,8.4648,8.4969,73505,0
2008-08-29,8.4836,8.4887,8.3913,8.4377,125435,0
2008-09-02,8.4318,8.4717,8.4041,8.4648,84039,0
2008-09-03,8.4887,8.53,8.4648,8.4969,127064,0
2008-09-04,8.4969,8.5227,8.4717,8.5033,80929,0
2008-09-05,8.4836,8.5227,8.4763,8.4969,30886,0
2008-09-08,8.53,8.5704,8.5103,8.5704,98795,0
2008-09-09,8.5859,8.5859,8.4836,8.5227,64439,0
2008-09-10,8.4969,8.4969,8.4648,8.4763,91989,0
2008-09-11,8.4522,8.4648,8.3384,8.3454,91677,0
2008-09-12,8.3971,8.3971,8.2983,8.2983,112030,0
2008-09-15,8.2983,8.3183,8.0519,8.1131,214830,0
2008-09-16,7.9403,8.1131,7.874,8.0849,192380,0
2008-09-17,7.9669,8.0457,7.8077,7.8136,157546,0
2008-09-18,7.6812,7.8136,7.4689,7.555,243103,0
2008-09-19,7.7873,8.0396,7.7873,7.9805,147184,0
2008-09-22,8.0269,8.0269,7.6543,7.6543,96641,0
2008-09-23,7.6611,7.6611,7.4689,7.5413,154640,0
2008-09-24,7.6543,7.7143,7.5413,7.7013,99078,0
2008-09-25,7.8402,8.078,7.7074,7.7676,130398,0
2008-09-26,7.6944,7.8333,7.595,7.7538,118376,0
2008-09-29,7.7607,7.7607,7.1369,7.3026,231452,0
2008-09-30,7.4023,7.4356,6.9635,7.1631,174903,0
2008-10-01,7.2627,7.3557,7.1631,7.3291,99153,0
2008-10-02,7.4356,7.4951,7.3693,7.4549,56839,0
2008-10-03,7.5883,7.5883,7.3361,7.3425,100731,0
2008-10-06,7.0972,7.1034,6.3137,6.7314,285661,0
2008-10-07,6.752,6.8514,6.3798,6.4395,164011,0
2008-10-08,6.2472,6.2538,5.8221,6.1408,227967,0
2008-10-09,6.1874,6.1874,5.4574,5.7293,189780,0
2008-10-10,5.0323,5.4175,4.4413,5.2448,237565,0
2008-10-13,5.4698,6.1738,5.4698,6.1738,162847,0
2008-10-14,6.5194,6.8975,6.4395,6.4995,134365,0
2008-10-15,6.3733,6.3733,6.1738,6.2538,84899,0
2008-10-16,6.2138,6.3003,5.975,6.2606,93204,0
2008-10-17,6.2671,6.5528,6.2606,6.4926,223945,0
2008-10-20,6.6053,6.6252,6.4858,6.6252,201440,0
2008-10-21,6.6854,6.8377,6.6189,6.7448,136378,0
2008-10-22,6.7714,7.0302,6.6387,6.9376,124171,0
2008-10-23,7.037,7.3693,7.037,7.1966,90162,0
2008-10-24,7.1432,7.3754,7.037,7.2366,103681,0
2008-10-27,7.2695,7.2695,7.0774,7.1297,63670,0
2008-10-28,7.3026,7.3026,7.0702,7.2562,67653,0
2008-10-29,7.2695,7.2695,7.0438,7.2162,85824,0
2008-10-30,7.2231,7.2627,7.1832,7.2231,61330,0
2008-10-31,7.2292,7.2292,7.0637,7.1165,108300,0
2008-11-03,7.2032,7.2032,7.0438,7.0905,81797,0
2008-11-04,7.1432,7.1764,7.0503,7.1631,89683,0
2008-11-05,7.2497,7.3625,7.1832,7.3228,106789,0
2008-11-06,7.3361,7.4549,7.3361,7.4023,94500,0
2008-11-07,7.389,7.5352,7.3822,7.4549,121106,0
2008-11-10,7.5085,7.5085,7.3361,7.4623,107512,0
2008-11-11,7.4549,7.5024,7.4023,7.4489,96009,0
2008-11-12,7.3693,7.4023,6.8975,6.9708,181180,0
2008-11-13,7.0571,7.0702,6.8912,6.9906,73441,0
2008-11-14,6.9437,7.2366,6.9437,7.1104,101603,0
2008-11-17,7.0702,7.0702,6.9044,6.9509,86996,0
2008-11-18,6.9111,6.9174,6.6387,6.7386,104743,0
2008-11-19,6.6124,6.6655,6.4463,6.5194,170377,0
2008-11-20,6.3404,6.5125,6.1608,6.1874,126835,0
2008-11-21,6.1874,6.3932,5.975,6.2138,226389,0
2008-11-24,6.1078,6.5061,6.1078,6.5061,108273,0
2008-11-25,6.6053,6.6387,6.5262,6.6387,73938,0
2008-11-26,6.659,6.9708,6.5991,6.8912,131089,0
2008-11-28,6.9376,6.9376,6.7448,6.8377,23031,0
2008-12-01,6.8975,6.8975,6.579,6.6252,85190,0
2008-12-02,6.5991,6.6053,6.4065,6.4329,110410,0
2008-12-03,6.4595,6.4729,6.3733,6.3798,98726,0
2008-12-04,6.3733,6.3733,6.1408,6.1679,154267,0
2008-12-05,6.2404,6.2404,5.8356,5.935,116057,0
2008-12-08,5.9419,6.0079,5.8159,5.9685,157938,0
2008-12-09,5.9946,5.9946,5.8087,5.8418,175096,0
2008-12-10,5.8087,5.935,5.7494,5.756,205189,0
2008-12-11,5.6692,5.8418,5.6692,5.7024,194403,0
2008-12-12,5.6764,5.7363,5.5367,5.6164,411369,0
2008-12-15,5.5899,5.6896,5.5833,5.5833,164843,0
2008-12-16,5.5833,5.6029,5.3247,5.4969,211860,0
2008-12-17,5.5367,5.9485,5.4175,5.935,572717,0
2008-12-18,5.935,6.3335,5.8418,6.3069,536286,0
2008-12-19,6.3335,6.5061,6.3137,6.4729,289515,0
2008-12-22,6.5061,6.6387,6.2606,6.3404,403863,0
2008-12-23,6.2404,6.3668,6.2206,6.3266,215387,0
2008-12-24,6.3201,6.4199,6.2274,6.3668,120262,0
2008-12-26,6.4267,6.5528,6.3465,6.4595,252812,0
2008-12-29,6.4729,6.4729,6.287,6.4199,217065,0
2008-12-30,6.4729,6.5389,6.3932,6.5262,169865,0
2008-12-31,6.5326,6.6124,6.4926,6.5857,240230,0
2009-01-02,6.579,7.1297,6.579,6.9437,132007,0
2009-01-05,6.9635,7.4156,6.9509,7.3754,153383,0
2009-01-06,7.4023,7.5617,7.3754,7.4689,140301,0
2009-01-07,7.5024,7.5215,7.3026,7.4023,65395,0
2009-01-08,7.4222,7.6016,7.3693,7.5352,127982,0
2009-01-09,7.5413,7.5617,7.5024,7.5617,78576,0
2009-01-12,7.5617,7.5883,7.5024,7.568,115788,0
2009-01-13,7.5486,7.555,7.4291,7.4356,79235,0
2009-01-14,7.4356,7.4356,7.1432,7.1832,144957,0
2009-01-15,7.1432,7.2962,7.1369,7.2695,162683,0
2009-01-16,7.2894,7.4689,7.2894,7.4689,102095,0
2009-01-20,7.5024,7.6149,7.4356,7.4419,94014,0
2009-01-21,7.4549,7.4549,7.3291,7.4356,67473,0
2009-01-22,7.4419,7.4419,7.3026,7.3425,88544,0
2009-01-23,7.3425,7.3491,7.2366,7.3491,84050,0
2009-01-26,7.3625,7.4623,7.3361,7.4092,52814,0
2009-01-27,7.3822,7.5486,7.3693,7.5287,101288,0
2009-01-28,7.568,7.6016,7.5486,7.5815,74427,0
2009-01-29,7.6149,7.6214,7.4419,7.4951,60606,0
2009-01-30,7.5024,7.5352,7.3425,7.5024,98353,0
2009-02-02,7.568,7.5749,7.4023,7.4489,123549,0
2009-02-03,7.4623,7.5413,7.4291,7.5215,77506,0
2009-02-04,7.5152,7.5486,7.4623,7.5085,100676,0
2009-02-05,7.5287,7.6543,7.4883,7.6414,104986,0
2009-02-06,7.648,7.7346,7.6414,7.7013,100431,0
2009-02-09,7.6944,7.7806,7.6346,7.7013,97720,0
2009-02-10,7.7013,7.7873,7.7013,7.7538,51272,0
2009-02-11,7.7074,7.7213,7.6877,7.7013,69062,0
2009-02-12,7.8675,7.8933,7.6812,7.7213,184119,0
2009-02-13,7.7346,7.7476,7.6543,7.6543,97685,0
2009-02-17,7.6279,7.6279,7.3361,7.3361,144929,0
2009-02-18,7.3491,7.3693,7.2894,7.3161,86221,0
2009-02-19,7.3291,7.389,7.2292,7.2695,101485,0
2009-02-20,7.2366,7.2427,6.9243,7.1764,119664,0
2009-02-23,7.15,7.1899,7.0041,7.1369,117456,0
2009-02-24,7.0972,7.4489,6.9708,7.4356,140949,0
2009-02-25,7.6812,7.6812,7.4222,7.6279,71630,0
2009-02-26,7.6279,7.6279,7.5287,7.5617,102934,0
2009-02-27,7.4689,7.555,7.4156,7.5024,203853,0
2009-03-02,7.4883,7.4951,7.2231,7.2695,259242,0
2009-03-03,7.2162,7.2162,6.9577,7.1233,124746,0
2009-03-04,7.0774,7.1966,7.0239,7.1966,149855,0
2009-03-05,7.0905,7.0905,6.984,6.984,186373,0
2009-03-06,6.9906,7.0438,6.7448,6.871,406301,0
2009-03-09,6.7714,6.8377,6.7583,6.7846,172299,0
2009-03-10,6.7714,7.0239,6.7583,7.0239,172863,0
2009-03-11,7.037,7.037,6.9635,6.984,131044,0
2009-03-12,6.9243,7.0972,6.9111,7.0972,65292,0
2009-03-13,7.037,7.1568,6.984,7.1297,86804,0
2009-03-16,7.1297,7.1899,7.0774,7.1899,58595,0
2009-03-17,7.1966,7.2096,7.0637,7.1297,33307,0
2009-03-18,7.1034,7.1631,7.0438,7.1165,50857,0
2009-03-19,7.1104,7.1966,7.1104,7.1832,91300,0
2009-03-20,7.1165,7.2497,7.1165,7.2096,56092,0
2009-03-23,7.2231,7.3956,7.2231,7.2761,92174,0
2009-03-24,7.2761,7.3291,7.2695,7.3026,52606,0
2009-03-25,7.2627,7.3491,7.2497,7.3361,65318,0
2009-03-26,7.3291,7.4222,7.3026,7.4222,41476,0
2009-03-27,7.4489,7.4951,7.3754,7.4489,77537,0
2009-03-30,7.4823,7.4823,7.2827,7.3228,84013,0
2009-03-31,7.3625,7.3625,7.2627,7.3291,78411,0
2009-04-01,7.3491,7.3956,7.3026,7.3361,92953,0
2009-04-02,7.3491,7.4156,7.3228,7.3625,106706,0
2009-04-03,7.3291,7.3754,7.3026,7.3091,44451,0
2009-04-06,7.3228,7.3291,7.2761,7.3161,44872,0
2009-04-07,7.2827,7.3625,7.2761,7.3625,84796,0
2009-04-08,7.3361,7.3822,7.3026,7.3822,90746,0
2009-04-09,7.3822,7.4291,7.2627,7.2894,92190,0
2009-04-13,7.2562,7.2894,7.1764,7.2894,155680,0
2009-04-14,7.2827,7.2962,7.2096,7.2894,57943,0
2009-04-15,7.2962,7.3693,7.2962,7.3026,84596,0
2009-04-16,7.3228,7.3956,7.3228,7.3693,60059,0
2009-04-17,7.3557,7.4689,7.3557,7.4689,95280,0
2009-04-20,7.4291,7.4291,7.3754,7.4222,56129,0
2009-04-21,7.3822,7.4291,7.3425,7.4156,213349,0
2009-04-22,7.4092,7.5024,7.4092,7.4951,90989,0
2009-04-23,7.4951,7.6149,7.4951,7.595,59417,0
2009-04-24,7.595,7.6279,7.555,7.6279,101919,0
2009-04-27,7.6016,7.727,7.595,7.727,117589,0
2009-04-28,7.7346,7.7607,7.6744,7.7607,71714,0
2009-04-29,7.7935,7.7935,7.7412,7.7607,62482,0
2009-04-30,7.7412,7.7935,7.7412,7.7873,54150,0
2009-05-01,7.8203,7.874,7.7873,7.8333,95489,0
2009-05-04,7.9191,8.0074,7.9001,7.9403,121498,0
2009-05-05,7.9269,7.9534,7.9062,7.9126,33038,0
2009-05-06,7.9062,7.9324,7.9001,7.9062,75310,0
2009-05-07,7.9191,7.9601,7.9126,7.9534,73404,0
2009-05-08,7.9534,8.0647,7.9324,8.0396,129891,0
2009-05-11,8.0269,8.0647,7.9997,8.0591,42717,0
2009-05-12,8.0647,8.1197,8.013,8.0647,87606,0
2009-05-13,7.9997,8.1921,7.9191,8.0328,93702,0
2009-05-14,8.0328,8.0849,8.013,8.0711,74822,0
2009-05-15,8.078,8.1197,8.0396,8.0993,78860,0
2009-05-18,8.106,8.1989,8.0711,8.1796,108621,0
2009-05-19,8.1529,8.2788,8.1529,8.2595,87868,0
2009-05-20,8.2445,8.2654,8.1392,8.231,141136,0
2009-05-21,8.231,8.6184,8.1131,8.2445,94050,0
2009-05-22,8.2526,8.3312,8.231,8.2983,91146,0
2009-05-26,8.2788,8.3847,8.2595,8.3638,182816,0
2009-05-27,8.3454,8.3638,8.2911,8.3049,51892,0
2009-05-28,8.3243,8.3243,8.1796,8.2194,74934,0
2009-05-29,8.2725,8.3312,8.231,8.2983,115583,0
2009-06-01,8.3776,8.3847,8.1649,8.231,112500,0
2009-06-02,8.2382,8.2382,8.1197,8.1649,83487,0
2009-06-03,8.1649,8.225,8.1392,8.2194,89765,0
2009-06-04,8.2194,8.2911,8.1649,8.2595,74187,0
2009-06-05,8.2725,8.2911,8.2445,8.2595,109471,0
2009-06-08,8.3454,8.3454,8.2526,8.2911,130222,0
2009-06-09,8.2911,8.312,8.2654,8.2848,82393,0
2009-06-10,8.2848,8.3312,8.2654,8.3049,111025,0
2009-06-11,8.4191,8.4191,8.2044,8.3312,187086,0
2009-06-12,8.3183,8.3312,8.0396,8.0519,76929,0
2009-06-15,8.0269,8.0269,7.9324,7.9669,70723,0
2009-06-16,7.9728,8.2194,7.9728,8.0647,102262,0
2009-06-17,8.0711,8.1726,8.0647,8.1726,50541,0
2009-06-18,8.1329,8.2983,8.1329,8.2983,58869,0
2009-06-19,8.2725,8.3454,8.0457,8.1529,157237,0
2009-06-22,8.1329,8.1329,7.9997,8.0457,63215,0
2009-06-23,8.0201,8.0201,7.9534,7.9669,107733,0
2009-06-24,7.9669,8.0269,7.9324,7.994,73027,0
2009-06-25,7.9805,8.0396,7.9669,8.0328,68187,0
2009-06-26,8.0201,8.1249,8.0201,8.1249,78267,0
2009-06-29,8.1249,8.2044,8.1249,8.1989,49647,0
2009-06-30,8.1989,8.231,8.1329,8.231,48949,0
2009-07-01,8.2725,8.2725,8.1989,8.2526,119568,0
2009-07-02,8.225,8.225,8.0993,8.1796,67722,0
2009-07-06,8.1197,8.1392,8.0711,8.1329,46264,0
2009-07-07,8.1329,8.2445,8.1329,8.231,34206,0
2009-07-08,8.2445,8.312,8.0993,8.2654,204240,0
2009-07-09,8.2654,8.2725,8.2194,8.2654,39012,0
2009-07-10,8.2526,8.3312,8.2122,8.2983,106240,0
2009-07-13,8.2848,8.3312,8.2654,8.3243,51559,0
2009-07-14,8.3243,8.3312,8.2848,8.3312,68667,0
2009-07-15,8.3312,8.3312,8.2788,8.3243,65556,0
2009-07-16,8.3312,8.3574,8.2654,8.3312,104302,0
2009-07-17,8.3243,8.3638,8.2848,8.3513,50338,0
2009-07-20,8.3513,8.3638,8.2983,8.3574,65675,0
2009-07-21,8.3513,8.4116,8.3312,8.4116,85979,0
2009-07-22,8.4191,8.4255,8.3638,8.4255,54245,0
2009-07-23,8.4318,8.445,8.3183,8.4116,90263,0
2009-07-24,8.4191,8.4318,8.3847,8.4116,48771,0
2009-07-27,8.4191,8.4577,8.4116,8.4577,56795,0
2009-07-28,8.4377,8.4577,8.3971,8.4318,59467,0
2009-07-29,8.445,8.445,8.3776,8.3776,86611,0
2009-07-30,8.3847,8.4116,8.3513,8.3847,79895,0
2009-07-31,8.3913,8.3971,8.3638,8.3913,74431,0
2009-08-03,8.4116,8.445,8.3717,8.4255,168594,0
2009-08-04,8.445,8.4836,8.3971,8.4255,91251,0
2009-08-05,8.4318,8.4836,8.4318,8.4648,47676,0
2009-08-06,8.4648,8.4763,8.4041,8.4318,45641,0
2009-08-07,8.4763,8.4763,8.4255,8.4522,55638,0
2009-08-10,8.4577,8.4648,8.4522,8.4577,56456,0
2009-08-11,8.4255,8.4763,8.4116,8.4648,29078,0
2009-08-12,8.445,8.445,8.3717,8.3717,62110,0
2009-08-13,8.3971,8.4041,8.312,8.3243,78709,0
2009-08-14,8.3513,8.3574,8.312,8.3243,25863,0
2009-08-17,8.3312,8.3717,8.231,8.2526,96901,0
2009-08-18,8.2595,8.3312,8.2595,8.3243,25360,0
2009-08-19,8.3049,8.3776,8.2788,8.3384,58723,0
2009-08-20,8.3638,8.3913,8.3384,8.3913,48915,0
2009-08-21,8.4318,8.4836,8.4255,8.4648,38924,0
2009-08-24,8.4836,8.4969,8.4648,8.4717,31712,0
2009-08-25,8.4717,8.5165,8.4577,8.4887,70855,0
2009-08-26,8.5033,8.5165,8.445,8.4717,89857,0
2009-08-27,8.4969,8.5103,8.4763,8.5033,44687,0
2009-08-28,8.5165,8.5227,8.4836,8.5227,42864,0
2009-08-31,8.5103,8.5443,8.4717,8.4969,100607,0
2009-09-01,8.5373,8.5516,8.4887,8.5443,105922,0
2009-09-02,8.5443,8.6252,8.5373,8.6112,51059,0
2009-09-03,8.5859,8.7505,8.5859,8.7248,69711,0
2009-09-04,8.7365,9.0432,8.7365,8.9029,182463,0
2009-09-08,8.8957,8.9608,8.8619,8.9608,66191,0
2009-09-09,8.9608,9.065,8.9478,9.0573,108891,0
2009-09-10,9.0917,9.0917,8.9666,9.0507,52957,0
2009-09-11,9.065,9.0973,8.9666,9.0507,78825,0
2009-09-14,9.0297,9.1387,9.0297,9.065,87784,0
2009-09-15,9.0297,9.0973,9.0297,9.0973,39807,0
2009-09-16,9.1193,9.1874,9.1079,9.1387,71238,0
2009-09-17,9.1608,9.1817,9.1387,9.1817,44193,0
2009-09-18,9.1817,9.2698,9.1608,9.2698,90048,0
2009-09-21,9.2289,9.2502,9.1542,9.221,86506,0
2009-09-22,9.2141,9.2289,9.1608,9.2289,82174,0
2009-09-23,9.2364,9.2502,9.1952,9.2364,135615,0
2009-09-24,9.2141,9.2639,9.2019,9.2289,73210,0
2009-09-25,9.2289,9.2364,9.169,9.221,102628,0
2009-09-28,9.2289,9.2502,9.1952,9.2502,122565,0
2009-09-29,9.2423,9.2502,9.1952,9.2289,60707,0
2009-09-30,9.2019,9.2364,9.1874,9.2364,82950,0
2009-10-01,9.2289,9.2423,9.169,9.2077,94206,0
2009-10-02,9.2077,9.257,9.1952,9.257,77856,0
2009-10-05,9.2502,9.2952,9.2289,9.2843,84545,0
2009-10-06,9.2698,9.3417,9.2639,9.3417,212357,0
2009-10-07,9.3417,9.3417,9.2141,9.306,157251,0
2009-10-08,9.3285,9.3731,9.3285,9.3544,79805,0
2009-10-09,9.3933,9.4001,9.023,9.065,207150,0
2009-10-12,9.0374,9.0374,8.7111,8.8619,339936,0
2009-10-13,8.8008,9.0089,8.765,8.9743,165173,0
2009-10-14,9.0089,9.0089,8.5033,8.6899,381571,0
2009-10-15,8.6296,8.6831,8.3183,8.5634,458898,0
2009-10-16,8.5634,8.6549,8.53,8.6549,152943,0
2009-10-19,8.6184,8.7248,8.6184,8.669,80773,0
2009-10-20,8.7111,8.7505,8.6549,8.7365,150823,0
2009-10-21,8.7365,8.8157,8.7365,8.765,71795,0
2009-10-22,8.7505,8.7955,8.7312,8.7505,45931,0
2009-10-23,8.7431,8.7574,8.7248,8.7574,30468,0
2009-10-26,8.7365,8.765,8.7034,8.7111,44591,0
2009-10-27,8.7173,8.7248,8.6613,8.7248,45048,0
2009-10-28,8.7312,8.7505,8.6549,8.6613,73402,0
2009-10-29,8.696,8.696,8.6296,8.6613,92156,0
2009-10-30,8.6432,8.696,8.5373,8.5579,122223,0
2009-11-02,8.5786,8.6831,8.5786,8.6296,104666,0
2009-11-03,8.6549,8.696,8.6368,8.696,103655,0
2009-11-04,8.696,8.7111,8.6184,8.6549,109991,0
2009-11-05,8.696,8.765,8.6489,8.7312,59809,0
2009-11-06,8.6831,8.7431,8.6831,8.7312,37840,0
2009-11-09,8.765,8.765,8.7312,8.7505,71820,0
2009-11-10,8.7312,8.765,8.6489,8.6613,89740,0
2009-11-11,8.7034,8.7034,8.6296,8.6296,105939,0
2009-11-12,8.6112,8.6252,8.53,8.53,109223,0
2009-11-13,8.53,8.5443,8.4836,8.5103,83818,0
2009-11-16,8.5103,8.6184,8.5103,8.6112,92713,0
2009-11-17,8.6613,8.6613,8.6058,8.6368,72397,0
2009-11-18,8.669,8.6831,8.6252,8.669,79643,0
2009-11-19,8.5859,8.6368,8.5859,8.6368,89294,0
2009-11-20,8.6549,8.7034,8.6296,8.6549,55995,0
2009-11-23,8.6184,8.6613,8.6184,8.6549,61484,0
2009-11-24,8.6489,8.6613,8.6296,8.6613,83999,0
2009-11-25,8.6899,8.7248,8.6757,8.7173,53713,0
2009-11-27,8.6184,8.7248,8.6184,8.7173,20035,0
2009-11-30,8.7173,8.7842,8.7034,8.765,61867,0
2009-12-01,8.8497,8.8497,8.7775,8.8157,145398,0
2009-12-02,8.8424,8.8424,8.7714,8.8008,63067,0
2009-12-03,8.7842,8.8232,8.7842,8.8157,85865,0
2009-12-04,8.8085,8.8357,8.7505,8.7574,91156,0
2009-12-07,8.7775,8.7955,8.765,8.7955,71433,0
2009-12-08,8.79,8.8497,8.7714,8.79,94249,0
2009-12-09,8.8157,8.8157,8.7775,8.79,77348,0
2009-12-10,8.7955,8.8957,8.7955,8.891,112221,0
2009-12-11,8.891,8.891,8.8157,8.8232,167430,0
2009-12-14,8.8572,8.8572,8.7505,8.7574,73855,0
2009-12-15,8.7248,8.7955,8.6899,8.7505,149855,0
2009-12-16,8.7248,8.79,8.7248,8.7714,88654,0
2009-12-17,8.7312,8.7955,8.6899,8.7775,137626,0
2009-12-18,8.8008,8.8008,8.7365,8.7842,93021,0
2009-12-21,8.7955,8.7955,8.765,8.7842,128739,0
2009-12-22,8.79,8.8285,8.765,8.8285,114199,0
2009-12-23,8.8232,8.8695,8.7955,8.8619,98755,0
2009-12-24,8.8836,8.891,8.8619,8.891,50226,0
2009-12-28,8.8769,8.9299,8.8769,8.9176,93937,0
2009-12-29,8.942,8.942,8.8957,8.9364,63586,0
2009-12-30,8.8957,8.9743,8.8957,8.942,71620,0
2009-12-31,8.988,9.0163,8.942,8.9608,81031,0
2010-01-04,8.9815,8.988,8.9299,8.9608,95829,0
2010-01-05,8.9364,8.9543,8.8619,8.8957,122894,0
2010-01-06,8.9232,8.9232,8.8424,8.8957,113382,0
2010-01-07,8.8619,8.9029,8.8619,8.9029,88691,0
2010-01-08,8.8836,8.942,8.8836,8.9299,89039,0
2010-01-11,8.9478,8.9608,8.9299,8.9608,68892,0
2010-01-12,8.9608,9.0163,8.9364,9.0012,65034,0
2010-01-13,8.9743,8.9948,8.9176,8.9666,89946,0
2010-01-14,8.9103,8.9666,8.8695,8.9364,145310,0
2010-01-15,8.942,8.9543,8.9029,8.9478,60544,0
2010-01-19,8.9543,9.0297,8.9543,9.0163,121276,0
2010-01-20,8.9948,9.0917,8.9948,9.0773,56707,0
2010-01-21,9.0851,9.0973,9.0297,9.0973,66028,0
2010-01-22,9.0773,9.0851,9.023,9.0432,75856,0
2010-01-25,9.065,9.0707,9.0297,9.0707,76029,0
2010-01-26,9.065,9.0973,9.0432,9.0973,84849,0
2010-01-27,9.0973,9.1387,9.0707,9.1387,63989,0
2010-01-28,9.1465,9.1465,9.1079,9.1193,55587,0
2010-01-29,9.1193,9.1387,9.1023,9.1387,93634,0
2010-02-01,9.1387,9.1749,9.1263,9.1608,93517,0
2010-02-02,9.169,9.1952,9.1608,9.1952,57861,0
2010-02-03,9.1874,9.2077,9.1749,9.1749,38077,0
2010-02-04,9.1874,9.2423,9.1387,9.1542,133962,0
2010-02-05,9.1331,9.1608,9.1331,9.1387,39748,0
2010-02-08,9.1331,9.1542,9.1136,9.1387,58633,0
2010-02-09,9.1542,9.1542,9.1023,9.1136,80822,0
2010-02-10,9.1193,9.1193,9.0374,9.0507,91384,0
2010-02-11,9.065,9.065,9.0089,9.065,64318,0
2010-02-12,9.0573,9.0573,8.9815,9.0163,111277,0
2010-02-16,9.0507,9.0573,9.0012,9.0163,67702,0
2010-02-17,9.0297,9.0773,8.9948,8.9948,87982,0
2010-02-18,9.0297,9.0297,8.9478,8.9666,79274,0
2010-02-19,8.942,8.9543,8.891,8.8957,122947,0
2010-02-22,8.8836,8.8836,8.7955,8.8232,116148,0
2010-02-23,8.8285,8.9299,8.8008,8.9299,189199,0
2010-02-24,8.9299,9.0089,8.9232,8.9815,70068,0
2010-02-25,8.9815,9.065,8.9815,9.065,91093,0
2010-02-26,9.0297,9.0973,9.0297,9.0973,37032,0
2010-03-01,9.1387,9.1542,9.0973,9.1136,99384,0
2010-03-02,9.1331,9.1331,9.0973,9.1136,65564,0
2010-03-03,9.1263,9.1608,9.1193,9.1542,51085,0
2010-03-04,9.1608,9.1749,9.1263,9.1608,59581,0
2010-03-05,9.1542,9.2077,9.1542,9.2019,92340,0
2010-03-08,9.1952,9.221,9.1952,9.2077,62483,0
2010-03-09,9.2141,9.2502,9.2077,9.2077,118271,0
2010-03-10,9.257,9.2843,9.221,9.2698,111952,0
2010-03-11,9.2423,9.2423,9.2077,9.221,85350,0
2010-03-12,9.2141,9.2289,9.1817,9.1874,80918,0
2010-03-15,9.1952,9.221,9.1542,9.1608,94359,0
2010-03-16,9.1817,9.2289,9.169,9.1952,106369,0
2010-03-17,9.1749,9.2289,9.1608,9.2019,106654,0
2010-03-18,9.1874,9.2502,9.1874,9.2289,42181,0
2010-03-19,9.2019,9.257,9.2019,9.257,60211,0
2010-03-22,9.1749,9.2502,9.1749,9.2423,76493,0
2010-03-23,9.2502,9.3285,9.2423,9.3285,121522,0
2010-03-24,9.3021,9.3544,9.2843,9.3417,129435,0
2010-03-25,9.3417,9.3417,9.2423,9.3208,77567,0
2010-03-26,9.2893,9.306,9.1874,9.257,94050,0
2010-03-29,9.2639,9.2843,9.2141,9.2502,83940,0
2010-03-30,9.2502,9.2698,9.2423,9.2639,48396,0
2010-03-31,9.2423,9.314,9.2364,9.314,98287,0
2010-04-01,9.3285,9.3417,9.2767,9.3208,75014,0
2010-04-05,9.2893,9.3208,9.257,9.2952,93803,0
2010-04-06,9.2952,9.3355,9.2843,9.306,66424,0
2010-04-07,9.314,9.3355,9.2639,9.2952,57937,0
2010-04-08,9.2843,9.3208,9.2502,9.3208,54655,0
2010-04-09,9.2843,9.3021,9.257,9.3021,66508,0
2010-04-12,9.2767,9.3285,9.2698,9.3208,99445,0
2010-04-13,9.2698,9.3285,9.2289,9.2767,64650,0
2010-04-14,9.257,9.2893,9.2364,9.257,76124,0
2010-04-15,9.2502,9.2698,9.2289,9.2698,74915,0
2010-04-16,9.2423,9.2767,9.2289,9.2639,62532,0
2010-04-19,9.2364,9.2893,9.2364,9.2893,28588,0
2010-04-20,9.257,9.2893,9.2423,9.2843,78502,0
2010-04-21,9.2502,9.2843,9.2364,9.2639,67594,0
2010-04-22,9.2502,9.314,9.2502,9.314,62715,0
2010-04-23,9.31,9.3394,9.2993,9.3394,45394,0
2010-04-26,9.3417,9.3604,9.3285,9.3544,76530,0
2010-04-27,9.3604,9.3604,9.1136,9.3544,85288,0
2010-04-28,9.3486,9.3731,9.3285,9.3663,91636,0
2010-04-29,9.3604,9.379,9.3021,9.3604,129899,0
2010-04-30,9.3285,9.3663,9.3285,9.3544,42500,0
2010-05-03,9.3604,9.3663,9.314,9.3486,88777,0
2010-05-04,9.3417,9.3604,9.3355,9.3604,53079,0
2010-05-05,9.3544,9.3731,9.3285,9.3663,49360,0
2010-05-06,9.314,9.3544,9.1079,9.1608,110358,0
2010-05-07,9.4332,9.4332,9.1193,9.2141,93155,0
2010-05-10,9.2077,9.3486,9.1465,9.2502,122895,0
2010-05-11,9.2289,9.2767,9.2077,9.2698,68490,0
2010-05-12,9.2019,9.2893,9.2019,9.2843,54094,0
2010-05-13,9.2893,9.3285,9.2843,9.3285,60640,0
2010-05-14,9.2893,9.3021,9.257,9.3021,89202,0
2010-05-17,9.2698,9.3021,9.2141,9.257,92961,0
2010-05-18,9.2639,9.2698,9.2364,9.257,35034,0
2010-05-19,9.2639,9.2767,9.1952,9.2767,110217,0
2010-05-20,9.2364,9.2423,9.1263,9.2141,85667,0
2010-05-21,9.2141,9.221,9.1331,9.221,33568,0
2010-05-24,9.221,9.2289,9.169,9.221,115742,0
2010-05-25,9.1952,9.1952,8.942,9.1465,142175,0
2010-05-26,9.1608,9.2141,9.1542,9.2141,92436,0
2010-05-27,9.2141,9.2893,9.1952,9.2364,64633,0
2010-05-28,9.221,9.257,9.1952,9.257,67412,0
2010-06-01,9.2502,9.2767,9.2019,9.2502,87444,0
2010-06-02,9.2502,9.2698,9.2141,9.2502,99739,0
2010-06-03,9.2423,9.2502,9.1952,9.2502,71264,0
2010-06-04,9.1874,9.2502,9.1874,9.2423,50583,0
2010-06-07,9.2423,9.2639,9.2364,9.2639,69221,0
2010-06-08,9.2502,9.257,9.2289,9.257,37031,0
2010-06-09,9.2698,9.2698,9.2423,9.2639,71167,0
2010-06-10,9.2698,9.2843,9.2364,9.2843,70526,0
2010-06-11,9.221,9.2639,9.221,9.2502,38039,0
2010-06-14,9.2423,9.2639,9.2141,9.2502,119429,0
2010-06-15,9.2502,9.257,9.1952,9.2364,69473,0
2010-06-16,9.2423,9.2423,9.1749,9.221,100093,0
2010-06-17,9.2141,9.2141,9.1749,9.2019,127506,0
2010-06-18,9.2141,9.2141,9.1136,9.1542,264671,0
2010-06-21,9.1542,9.1608,9.0917,9.1023,167855,0
2010-06-22,9.1749,9.1749,9.0973,9.1193,90100,0
2010-06-23,9.1193,9.1817,9.1023,9.1817,139077,0
2010-06-24,9.1608,9.1874,9.1263,9.169,146585,0
2010-06-25,9.169,9.2077,9.1465,9.2077,71398,0
2010-06-28,9.2019,9.2077,9.1608,9.1874,78814,0
2010-06-29,9.169,9.1817,9.1608,9.1817,43851,0
2010-06-30,9.1465,9.2161,9.1465,9.2161,68359,0
2010-07-01,9.2077,9.2141,9.1749,9.2077,97580,0
2010-07-02,9.1874,9.2077,9.1465,9.1608,145222,0
2010-07-06,9.1749,9.1817,9.1023,9.1263,179205,0
2010-07-07,9.1263,9.1542,9.1023,9.1542,93771,0
2010-07-08,9.1465,9.1749,9.1387,9.1749,115343,0
2010-07-09,9.169,9.2019,9.1608,9.2019,110561,0
2010-07-12,9.1749,9.2077,9.1542,9.1952,108781,0
2010-07-13,9.1817,9.2019,9.1465,9.1608,105039,0
2010-07-14,9.1749,9.1952,9.1608,9.1749,125244,0
2010-07-15,9.1952,9.2767,9.1952,9.257,101880,0
2010-07-16,9.2767,9.2767,9.2289,9.2639,78542,0
2010-07-19,9.2289,9.2952,9.2289,9.2893,104055,0
2010-07-20,9.2893,9.3355,9.2893,9.3208,102401,0
2010-07-21,9.314,9.3486,9.314,9.3486,88281,0
2010-07-22,9.3021,9.3604,9.3021,9.3604,139054,0
2010-07-23,9.3604,9.3873,9.3417,9.3873,83702,0
2010-07-26,9.4001,9.4481,9.379,9.4481,80286,0
2010-07-27,9.4481,9.513,9.4263,9.513,160390,0
2010-07-28,9.518,9.54,9.4676,9.4815,147218,0
2010-07-29,9.4985,9.507,9.4676,9.4746,80583,0
2010-07-30,9.4746,9.532,9.4676,9.4935,122971,0
2010-08-02,9.532,9.578,9.526,9.566,223079,0
2010-08-03,9.599,9.64,9.54,9.634,156535,0
2010-08-04,9.64,9.679,9.64,9.673,211453,0
2010-08-05,9.673,9.706,9.669,9.706,115018,0
2010-08-06,9.725,9.792,9.683,9.776,194643,0
2010-08-09,9.805,9.86,9.776,9.841,178473,0
2010-08-10,9.878,9.913,9.813,9.884,152026,0
2010-08-11,9.826,9.884,9.805,9.884,144472,0
2010-08-12,9.799,9.913,9.792,9.873,92535,0
2010-08-13,9.86,9.867,9.841,9.86,59495,0
2010-08-16,9.86,9.897,9.841,9.897,93854,0
2010-08-17,9.873,9.989,9.873,9.919,152718,0
2010-08-18,9.925,9.959,9.906,9.953,78728,0
2010-08-19,9.945,9.945,9.878,9.897,90122,0
2010-08-20,9.906,9.938,9.891,9.913,51729,0
2010-08-23,9.913,9.953,9.897,9.906,84022,0
2010-08-24,9.913,9.932,9.884,9.932,95191,0
2010-08-25,9.897,9.938,9.891,9.932,95066,0
2010-08-26,9.925,9.959,9.919,9.945,156254,0
2010-08-27,9.959,10.006,9.953,9.982,104972,0
2010-08-30,9.998,10.018,9.975,10.013,65100,0
2010-08-31,10.01,10.01,9.985,9.985,147317,0
2010-09-01,10.053,10.066,10.013,10.058,146290,0
2010-09-02,10.045,10.053,9.982,10.013,154342,0
2010-09-03,10.013,10.045,9.972,10.006,96569,0
2010-09-07,10.006,10.018,9.959,10.018,66843,0
2010-09-08,9.975,10.018,9.972,10.013,54450,0
2010-09-09,9.989,10.053,9.989,10.053,64316,0
2010-09-10,10.038,10.053,10.013,10.038,55804,0
2010-09-13,10.006,10.03,9.873,9.938,108519,0
2010-09-14,9.906,9.953,9.771,9.826,283597,0
2010-09-15,9.799,9.805,9.4875,9.585,705527,0
2010-09-16,9.549,9.64,9.549,9.592,201712,0
2010-09-17,9.572,9.663,9.561,9.656,243814,0
2010-09-20,9.634,9.741,9.592,9.741,211477,0
2010-09-21,9.725,9.759,9.648,9.689,248471,0
2010-09-22,9.679,9.725,9.648,9.725,116033,0
2010-09-23,9.714,9.725,9.673,9.725,154905,0
2010-09-24,9.689,9.72,9.669,9.683,96917,0
2010-09-27,9.714,9.725,9.673,9.72,132583,0
2010-09-28,9.697,9.771,9.697,9.765,161018,0
2010-09-29,9.765,9.805,9.759,9.785,122205,0
2010-09-30,9.795,9.83,9.774,9.817,71076,0
2010-10-01,9.834,9.841,9.785,9.834,78155,0
2010-10-04,9.792,9.813,9.759,9.771,59647,0
2010-10-05,9.759,9.792,9.714,9.745,109792,0
2010-10-06,9.706,9.752,9.697,9.72,203679,0
2010-10-07,9.706,9.72,9.64,9.72,117769,0
2010-10-08,9.706,9.714,9.663,9.706,85487,0
2010-10-11,9.673,9.714,9.64,9.683,166518,0
2010-10-12,9.656,9.72,9.648,9.72,130829,0
2010-10-13,9.669,9.706,9.578,9.673,193824,0
2010-10-14,9.656,9.673,9.605,9.656,88391,0
2010-10-15,9.648,9.656,9.605,9.619,57302,0
2010-10-18,9.627,9.627,9.549,9.592,144145,0
2010-10-19,9.592,9.599,9.4875,9.518,231839,0
2010-10-20,9.507,9.526,9.4746,9.507,172837,0
2010-10-21,9.513,9.561,9.4985,9.532,92570,0
2010-10-22,9.561,9.578,9.549,9.566,62539,0
2010-10-25,9.592,9.656,9.578,9.585,132499,0
2010-10-26,9.572,9.592,9.555,9.566,65411,0
2010-10-27,9.578,9.578,9.532,9.549,90175,0
2010-10-28,9.532,9.572,9.532,9.561,81718,0
2010-10-29,9.561,9.573,9.532,9.561,64428,0
2010-11-01,9.592,9.599,9.561,9.585,90451,0
2010-11-02,9.599,9.634,9.592,9.634,54262,0
2010-11-03,9.648,9.679,9.599,9.669,95583,0
2010-11-04,9.669,9.714,9.648,9.683,97267,0
2010-11-05,9.689,9.741,9.683,9.697,222412,0
2010-11-08,9.706,9.752,9.634,9.656,92135,0
2010-11-09,9.683,9.683,9.532,9.555,149192,0
2010-11-10,9.518,9.518,9.169,9.2289,520581,0
2010-11-11,9.1874,9.2767,8.9478,9.0573,341527,0
2010-11-12,9.065,9.065,8.9176,9.0297,176143,0
2010-11-15,8.9815,9.1387,8.6899,8.7111,415642,0
2010-11-16,8.6613,8.8424,8.4116,8.7842,695173,0
2010-11-17,8.8285,8.8957,8.765,8.8572,262010,0
2010-11-18,8.8572,8.8836,8.669,8.8836,199350,0
2010-11-19,8.8957,9.0297,8.8957,9.0163,95832,0
2010-11-22,9.0012,9.169,9.0012,9.169,131534,0
2010-11-23,9.1608,9.257,9.1608,9.257,117136,0
2010-11-24,9.2843,9.2893,9.169,9.2289,125166,0
2010-11-26,9.2423,9.3285,9.2364,9.3285,67084,0
2010-11-29,9.3486,9.3604,9.2767,9.3486,74884,0
2010-11-30,9.3335,9.3466,9.26,9.3179,83468,0
2010-12-01,9.3731,9.3731,9.1136,9.1608,148667,0
2010-12-02,9.1749,9.1952,8.9299,9.0012,204931,0
2010-12-03,9.065,9.1193,9.0012,9.023,97136,0
2010-12-06,9.0432,9.0773,8.8572,8.8619,169273,0
2010-12-07,8.8572,8.8572,8.6489,8.7312,262011,0
2010-12-08,8.696,8.8157,8.5995,8.669,190670,0
2010-12-09,8.696,8.7034,8.5995,8.6899,104459,0
2010-12-10,8.6296,8.6549,8.5579,8.6296,186271,0
2010-12-13,8.6058,8.6058,8.4577,8.5103,230333,0
2010-12-14,8.4648,8.4648,8.2983,8.3638,372165,0
2010-12-15,8.312,8.3717,8.2044,8.3717,429308,0
2010-12-16,8.3174,8.733,8.3174,8.733,255503,0
2010-12-17,8.765,8.79,8.6831,8.7034,191766,0
2010-12-20,8.7034,8.765,8.3971,8.4191,338083,0
2010-12-21,8.4191,8.4191,8.2848,8.3183,211351,0
2010-12-22,8.3312,8.4041,8.312,8.3638,494815,0
2010-12-23,8.4041,8.4318,8.3384,8.3913,123461,0
2010-12-27,8.3776,8.4041,8.3513,8.3847,99167,0
2010-12-28,8.3913,8.4116,8.312,8.3312,173303,0
2010-12-29,8.3463,8.3998,8.2974,8.3998,276149,0
2010-12-30,8.3655,8.4352,8.3183,8.4291,186725,0
2010-12-31,8.4352,8.5615,8.4291,8.5615,175426,0
2011-01-03,8.5579,8.5704,8.4318,8.53,158535,0
2011-01-04,8.5516,8.5704,8.5033,8.5165,132225,0
2011-01-05,8.5033,8.5516,8.4717,8.5033,139274,0
2011-01-06,8.5227,8.5373,8.4969,8.4969,89736,0
2011-01-07,8.4969,8.5103,8.4648,8.5103,128026,0
2011-01-10,8.4969,8.5165,8.3847,8.3847,172166,0
2011-01-11,8.3638,8.3847,8.3312,8.3717,126338,0
2011-01-12,8.3384,8.3384,8.1852,8.1921,265114,0
2011-01-13,8.1329,8.1329,8.0519,8.0926,254818,0
2011-01-14,8.0591,8.0591,7.7873,7.9728,560554,0
2011-01-18,7.9601,7.9997,7.8608,7.994,305257,0
2011-01-19,8.01,8.01,7.7896,7.9358,381460,0
2011-01-20,7.9126,8.078,7.874,8.078,268551,0
2011-01-21,8.0647,8.1796,8.0647,8.1589,253004,0
2011-01-24,8.1649,8.2382,8.1529,8.231,234846,0
2011-01-25,8.225,8.2654,8.1852,8.2654,179313,0
2011-01-26,8.2526,8.312,8.2526,8.2983,190211,0
2011-01-27,8.2911,8.3513,8.2595,8.3183,227083,0
2011-01-28,8.2911,8.3513,8.2848,8.3312,140321,0
2011-01-31,8.3357,8.4133,8.3357,8.3847,157058,0
2011-02-01,8.3847,8.4648,8.3847,8.445,139050,0
2011-02-02,8.4377,8.4836,8.3913,8.4116,194979,0
2011-02-03,8.445,8.4717,8.4182,8.445,114199,0
2011-02-04,8.4318,8.4522,8.3913,8.3913,147948,0
2011-02-07,8.4191,8.4522,8.4116,8.4318,84479,0
2011-02-08,8.4318,8.445,8.3913,8.445,109239,0
2011-02-09,8.4648,8.4763,8.4116,8.4255,84802,0
2011-02-10,8.4377,8.5103,8.4116,8.4969,127681,0
2011-02-11,8.4255,8.5786,8.3574,8.3574,126910,0
2011-02-14,8.3384,8.3776,8.2788,8.3183,86750,0
2011-02-15,8.3513,8.4041,8.2983,8.4041,69576,0
2011-02-16,8.4191,8.4836,8.3454,8.4377,138422,0
2011-02-18,8.5165,8.538,8.4255,8.5103,112370,0
2011-02-22,8.4969,8.5033,8.3638,8.4191,137422,0
2011-02-23,8.4116,8.4887,8.3183,8.3717,205356,0
2011-02-24,8.3971,8.4255,8.3513,8.4116,100270,0
2011-02-25,8.4182,8.4318,8.3776,8.4182,82529,0
2011-02-28,8.4352,8.4736,8.4143,8.4736,71601,0
2011-03-01,8.5103,8.538,8.4577,8.4717,86787,0
2011-03-02,8.4763,8.5033,8.3904,8.4515,109236,0
2011-03-03,8.4763,8.4836,8.3504,8.444,129327,0
2011-03-04,8.445,8.4887,8.3628,8.4887,83752,0
2011-03-07,8.4887,8.5033,8.4116,8.4836,77457,0
2011-03-08,8.4969,8.5443,8.4648,8.5443,88259,0
2011-03-09,8.5103,8.5643,8.4648,8.5033,103505,0
2011-03-10,8.4763,8.4969,8.3904,8.4969,116575,0
2011-03-11,8.5033,8.5165,8.4515,8.5165,70161,0
2011-03-14,8.4763,8.5103,8.4515,8.4969,64212,0
2011-03-15,8.445,8.4763,8.3565,8.4515,86376,0
2011-03-16,8.4377,8.4836,8.3565,8.4041,75493,0
2011-03-17,8.408,8.4736,8.3922,8.4736,120052,0
2011-03-18,8.5033,8.5103,8.4318,8.4763,60447,0
2011-03-21,8.4763,8.5165,8.4577,8.4763,74173,0
2011-03-22,8.4717,8.4717,8.4116,8.4515,47709,0
2011-03-23,8.4648,8.531,8.4515,8.531,50245,0
2011-03-24,8.538,8.538,8.4887,8.531,68718,0
2011-03-25,8.4887,8.538,8.444,8.531,86282,0
2011-03-28,8.4969,8.5227,8.4648,8.5033,93462,0
2011-03-29,8.5103,8.5443,8.4763,8.538,78832,0
2011-03-30,8.5227,8.5929,8.4836,8.538,62011,0
2011-03-31,8.5103,8.5245,8.4352,8.456,81911,0
2011-04-01,8.464,8.4836,8.4368,8.4763,128940,0
2011-04-04,8.4763,8.4763,8.4116,8.4648,94916,0
2011-04-05,8.4396,8.5204,8.4335,8.5058,79485,0
2011-04-06,8.4836,8.5451,8.4717,8.5227,47986,0
2011-04-07,8.5058,8.5416,8.4726,8.4726,75645,0
2011-04-08,8.4763,8.4887,8.444,8.4577,57453,0
2011-04-11,8.4515,8.4836,8.4318,8.4763,84481,0
2011-04-12,8.4667,8.4989,8.3913,8.4989,53780,0
2011-04-13,8.5103,8.5165,8.464,8.4836,73220,0
2011-04-14,8.4717,8.4887,8.444,8.4887,57915,0
2011-04-15,8.4717,8.4763,8.444,8.4577,41135,0
2011-04-18,8.4577,8.5165,8.4175,8.5165,73675,0
2011-04-19,8.4969,8.5525,8.4515,8.5525,75706,0
2011-04-20,8.4515,8.5525,8.4515,8.5525,136636,0
2011-04-21,8.5579,8.6066,8.5227,8.5938,58765,0
2011-04-25,8.5451,8.5868,8.5103,8.5525,72790,0
2011-04-26,8.5615,8.5749,8.5263,8.5675,59779,0
2011-04-27,8.5643,8.5995,8.538,8.5995,67085,0
2011-04-28,8.5868,8.6066,8.5722,8.6066,73683,0
2011-04-29,8.5704,8.6004,8.557,8.5786,81165,0
2011-05-02,8.5938,8.6642,8.5643,8.6515,116315,0
2011-05-03,8.6377,8.6786,8.592,8.6261,116969,0
2011-05-04,8.6349,8.6539,8.6166,8.6233,113926,0
2011-05-05,8.6377,8.6861,8.6305,8.6861,84970,0
2011-05-06,8.6822,8.6889,8.6296,8.6432,73894,0
2011-05-09,8.6603,8.7034,8.6349,8.7034,72548,0
2011-05-10,8.696,8.7248,8.6748,8.7248,100239,0
2011-05-11,8.7466,8.7822,8.6995,8.7687,63890,0
2011-05-12,8.7659,8.7955,8.7375,8.7659,88647,0
2011-05-13,8.7732,8.7785,8.7431,8.7505,35924,0
2011-05-16,8.7785,8.8303,8.7581,8.7917,55942,0
2011-05-17,8.7785,8.8176,8.7659,8.8112,59623,0
2011-05-18,8.8176,8.8385,8.8112,8.8176,53951,0
2011-05-19,8.8241,8.8873,8.8241,8.8601,68625,0
2011-05-20,8.8619,8.891,8.8424,8.8695,38715,0
2011-05-23,8.8453,8.8873,8.8112,8.8453,202314,0
2011-05-24,8.8241,8.8526,8.7732,8.7785,118355,0
2011-05-25,8.8027,8.8027,8.7732,8.7732,103769,0
2011-05-26,8.7955,8.9066,8.7785,8.9004,73545,0
2011-05-27,8.9195,8.9251,8.8563,8.8619,79141,0
2011-05-31,8.8723,8.941,8.8723,8.9354,70725,0
2011-06-01,8.9581,9.008,8.9004,8.9004,329802,0
2011-06-02,8.9374,8.9374,8.8844,8.9113,87673,0
2011-06-03,8.9374,8.9983,8.9251,8.9777,126402,0
2011-06-06,8.9561,8.9983,8.9561,8.9983,35946,0
2011-06-07,8.9948,9.008,8.9865,8.9865,63866,0
2011-06-08,8.9796,8.9796,8.9458,8.9581,41661,0
2011-06-09,8.9401,8.9581,8.9213,8.9401,86149,0
2011-06-10,8.9251,8.9316,8.8695,8.8695,77243,0
2011-06-13,8.891,8.9251,8.8497,8.9113,67226,0
2011-06-14,8.8965,9.0478,8.8844,8.9693,82302,0
2011-06-15,8.9561,9.0345,8.9195,9.0051,113019,0
2011-06-16,8.9786,9.0297,8.8974,8.9037,72146,0
2011-06-17,8.9487,8.9628,8.9316,8.9561,36233,0
2011-06-20,8.9438,9.0051,8.9251,8.9438,93417,0
2011-06-21,8.9777,9.0259,8.9777,8.9983,65927,0
2011-06-22,9.0138,9.0478,8.9983,9.0412,68269,0
2011-06-23,9.0478,9.2097,9.0478,9.1193,123884,0
2011-06-24,9.1301,9.1656,9.1155,9.1301,54206,0
2011-06-27,9.1013,9.1069,9.0754,9.0963,81319,0
2011-06-28,9.1128,9.1193,9.0555,9.0908,70679,0
2011-06-29,9.1069,9.1069,9.0478,9.0555,43283,0
2011-06-30,9.0478,9.0763,8.9743,8.9743,47973,0
2011-07-01,9.0441,9.0917,8.9865,9.0917,116267,0
2011-07-05,9.1023,9.171,9.0763,9.171,54068,0
2011-07-06,9.1164,9.1589,9.1118,9.1368,70525,0
2011-07-07,9.1331,9.2115,9.1331,9.1777,61748,0
2011-07-08,9.1483,9.219,9.1483,9.219,50948,0
2011-07-11,9.2009,9.2121,9.1787,9.1845,33390,0
2011-07-12,9.2049,9.2893,9.1999,9.2893,72576,0
2011-07-13,9.303,9.3447,9.2698,9.2767,74152,0
2011-07-14,9.2698,9.2972,9.22,9.2354,57299,0
2011-07-15,9.2502,9.2649,9.1787,9.1787,75770,0
2011-07-18,9.1845,9.1845,9.0507,9.065,56600,0
2011-07-19,9.1041,9.1041,9.065,9.1003,116198,0
2011-07-20,9.0869,9.1301,9.0716,9.1301,136125,0
2011-07-21,9.1656,9.2413,9.157,9.2009,78766,0
2011-07-22,9.219,9.2259,9.1777,9.1999,59429,0
2011-07-25,9.1503,9.1845,9.1349,9.1787,56522,0
2011-07-26,9.1807,9.1807,9.1003,9.1003,40576,0
2011-07-27,9.1155,9.1155,8.9516,8.9723,134403,0
2011-07-28,8.9458,8.9939,8.8974,8.9316,74990,0
2011-07-29,8.9232,8.9232,8.6889,8.8873,165614,0
2011-08-01,8.9948,9.0783,8.9458,9.0002,89685,0
2011-08-02,9.046,9.0744,9.0182,9.0536,77198,0
2011-08-03,9.0488,9.1483,9.0488,9.1203,79639,0
2011-08-04,9.1164,9.1589,9.0297,9.0583,91385,0
2011-08-05,9.0564,9.1272,8.9103,9.0412,95779,0
2011-08-08,8.9316,8.9316,8.4291,8.538,295159,0
2011-08-09,8.5868,8.876,8.5525,8.7659,208435,0
2011-08-10,8.696,9.0061,8.696,8.943,120865,0
2011-08-11,9.0412,9.0983,8.9316,9.0917,157093,0
2011-08-12,9.0763,9.1836,9.0345,9.1406,102372,0
2011-08-15,9.1777,9.2629,9.1272,9.2629,90556,0
2011-08-16,9.2561,9.2758,9.2049,9.219,81257,0
2011-08-17,9.2561,9.314,9.2259,9.2962,68197,0
2011-08-18,9.1637,9.219,9.0488,9.1836,109785,0
2011-08-19,9.0983,9.157,9.0841,9.0983,88966,0
2011-08-22,9.1203,9.1637,9.0763,9.1406,90158,0
2011-08-23,9.1483,9.2843,9.1203,9.2561,88122,0
2011-08-24,9.219,9.2698,9.1483,9.1912,67457,0
2011-08-25,9.1999,9.2344,9.1483,9.1999,51039,0
2011-08-26,9.2141,9.259,9.1865,9.2384,39160,0
2011-08-29,9.2698,9.2893,9.2344,9.2629,56559,0
2011-08-30,9.2344,9.3021,9.2344,9.2893,42259,0
2011-08-31,9.3228,9.3574,9.2952,9.3305,27730,0
2011-09-01,9.3564,9.417,9.3228,9.417,53934,0
2011-09-02,9.3933,9.413,9.3159,9.3159,90624,0
2011-09-06,9.2972,9.3447,9.2767,9.2903,68942,0
2011-09-07,9.3149,9.3653,9.2903,9.2903,94095,0
2011-09-08,9.2843,9.3228,9.2639,9.303,77575,0
2011-09-09,9.3002,9.3265,9.2219,9.312,89395,0
2011-09-12,9.305,9.3663,9.305,9.3534,49865,0
2011-09-13,9.414,9.4362,9.3731,9.4362,71273,0
2011-09-14,9.414,9.4985,9.4071,9.4865,78229,0
2011-09-15,9.4442,9.4716,9.3404,9.3476,79624,0
2011-09-16,9.3731,9.4223,9.3345,9.3953,84086,0
2011-09-19,9.414,9.4223,9.3814,9.3873,31918,0
2011-09-20,9.3873,9.4511,9.3873,9.4071,62777,0
2011-09-21,9.4303,9.458,9.3873,9.458,59923,0
2011-09-22,9.4362,9.533,9.3265,9.4656,152127,0
2011-09-23,9.516,9.516,9.3384,9.411,160028,0
2011-09-26,9.4442,9.4716,9.4071,9.458,71649,0
2011-09-27,9.4511,9.588,9.4511,9.562,123633,0
2011-09-28,9.58,9.608,9.541,9.555,52230,0
2011-09-29,9.575,9.631,9.567,9.616,82149,0
2011-09-30,9.639,9.675,9.602,9.664,67229,0
2011-10-03,9.678,9.727,9.631,9.663,78337,0
2011-10-04,9.645,9.645,9.4412,9.4905,100075,0
2011-10-05,9.459,9.545,9.4382,9.4815,58124,0
2011-10-06,9.4945,9.4945,9.374,9.416,105328,0
2011-10-07,9.378,9.3913,9.2843,9.3514,33783,0
2011-10-10,9.4491,9.4491,9.3384,9.3653,45177,0
2011-10-11,9.3653,9.4061,9.3514,9.378,32108,0
2011-10-12,9.378,9.411,9.2561,9.2903,103303,0
2011-10-13,9.2039,9.3305,9.1387,9.3305,123261,0
2011-10-14,9.378,9.411,9.3305,9.411,64270,0
2011-10-17,9.456,9.4626,9.3228,9.4199,81065,0
2011-10-18,9.3991,9.4766,9.3913,9.4273,66771,0
2011-10-19,9.3991,9.4845,9.3991,9.4491,74553,0
2011-10-20,9.4491,9.4905,9.4332,9.4332,75030,0
2011-10-21,9.4666,9.514,9.4531,9.508,79292,0
2011-10-24,9.503,9.554,9.503,9.554,130652,0
2011-10-25,9.551,9.551,9.4875,9.534,58066,0
2011-10-26,9.512,9.566,9.4845,9.532,78766,0
2011-10-27,9.566,9.593,9.4905,9.4975,113358,0
2011-10-28,9.4736,9.521,9.4736,9.4875,53618,0
2011-10-31,9.4666,9.538,9.4666,9.53,84664,0
2011-11-01,9.534,9.688,9.534,9.564,132556,0
2011-11-02,9.586,9.6,9.539,9.566,119690,0
2011-11-03,9.551,9.557,9.513,9.519,88456,0
2011-11-04,9.513,9.535,9.4935,9.507,99546,0
2011-11-07,9.4875,9.545,9.4875,9.514,131550,0
2011-11-08,9.508,9.552,9.508,9.536,77079,0
2011-11-09,9.534,9.534,9.4795,9.4935,165514,0
2011-11-10,9.4985,9.577,9.4985,9.551,103974,0
2011-11-11,9.545,9.605,9.545,9.605,88709,0
2011-11-14,9.62,9.671,9.591,9.665,75345,0
2011-11-15,9.665,9.695,9.598,9.634,89857,0
2011-11-16,9.665,9.665,9.62,9.65,60868,0
2011-11-17,9.659,9.695,9.558,9.564,119565,0
2011-11-18,9.613,9.642,9.598,9.634,82915,0
2011-11-21,9.65,9.695,9.62,9.681,80436,0
2011-11-22,9.695,9.76,9.695,9.753,92528,0
2011-11-23,9.745,9.76,9.741,9.76,50925,0
2011-11-25,9.725,9.789,9.725,9.789,24598,0
2011-11-28,9.818,9.853,9.665,9.695,152186,0
2011-11-29,9.741,9.772,9.659,9.688,100748,0
2011-11-30,9.759,9.759,9.69,9.744,85745,0
2011-12-01,9.779,9.795,9.753,9.795,129059,0
2011-12-02,9.833,9.869,9.811,9.841,94663,0
2011-12-05,9.855,9.895,9.841,9.869,102255,0
2011-12-06,9.865,9.926,9.85,9.865,114627,0
2011-12-07,9.897,9.94,9.85,9.87,136353,0
2011-12-08,9.919,9.926,9.843,9.876,119427,0
2011-12-09,9.91,9.972,9.88,9.972,74915,0
2011-12-12,9.967,9.985,9.944,9.972,86097,0
2011-12-13,10.016,10.08,10.001,10.058,112414,0
2011-12-14,10.073,10.073,10.028,10.028,62649,0
2011-12-15,10.028,10.073,9.953,9.959,104319,0
2011-12-16,10.038,10.084,10.005,10.084,70065,0
2011-12-19,10.08,10.125,10.052,10.102,103889,0
2011-12-20,10.087,10.102,10.043,10.073,97740,0
2011-12-21,10.093,10.142,10.08,10.131,54702,0
2011-12-22,10.156,10.204,10.142,10.196,73545,0
2011-12-23,10.145,10.194,10.122,10.145,53702,0
2011-12-27,10.196,10.213,10.131,10.196,94300,0
2011-12-28,10.184,10.213,10.164,10.196,104565,0
2011-12-29,10.178,10.219,10.164,10.219,114546,0
2011-12-30,10.232,10.305,10.232,10.274,96962,0
2012-01-03,10.302,10.317,10.245,10.302,83160,0
2012-01-04,10.332,10.345,10.2,10.31,148590,0
2012-01-05,10.266,10.36,10.231,10.295,135094,0
2012-01-06,10.271,10.28,10.2,10.245,145027,0
2012-01-09,10.302,10.302,10.238,10.287,64741,0
2012-01-10,10.28,10.295,10.231,10.271,72548,0
2012-01-11,10.29,10.304,10.233,10.267,133394,0
2012-01-12,10.29,10.329,10.255,10.297,114933,0
2012-01-13,10.216,10.393,10.216,10.393,209212,0
2012-01-17,10.358,10.407,10.299,10.358,147774,0
2012-01-18,10.352,10.393,10.31,10.339,147840,0
2012-01-19,10.379,10.45,10.367,10.401,131284,0
2012-01-20,10.409,10.462,10.386,10.428,76485,0
2012-01-23,10.493,10.514,10.462,10.5,52791,0
2012-01-24,10.543,10.552,10.47,10.514,78152,0
2012-01-25,10.559,10.559,10.493,10.53,108684,0
2012-01-26,10.58,10.587,10.514,10.536,149305,0
2012-01-27,10.724,10.731,10.599,10.673,230254,0
2012-01-30,10.705,10.727,10.655,10.669,119597,0
2012-01-31,10.714,10.722,10.657,10.672,92520,0
2012-02-01,10.711,10.727,10.601,10.677,347164,0
2012-02-02,10.691,10.759,10.635,10.711,225384,0
2012-02-03,10.731,10.731,10.673,10.689,84231,0
2012-02-06,10.673,10.689,10.639,10.673,89430,0
2012-02-07,10.692,10.713,10.608,10.643,141820,0
2012-02-08,10.643,10.72,10.621,10.678,116556,0
2012-02-09,10.698,10.705,10.608,10.649,148571,0
2012-02-10,10.604,10.673,10.604,10.673,73980,0
2012-02-13,10.689,10.709,10.647,10.689,107759,0
2012-02-14,10.673,10.682,10.577,10.599,129504,0
2012-02-15,10.617,10.617,10.555,10.555,127752,0
2012-02-16,10.466,10.534,10.426,10.452,386816,0
2012-02-17,10.452,10.466,10.412,10.452,118417,0
2012-02-21,10.48,10.577,10.458,10.541,82948,0
2012-02-22,10.584,10.599,10.527,10.563,124444,0
2012-02-23,10.547,10.592,10.466,10.511,114947,0
2012-02-24,10.543,10.621,10.543,10.621,89046,0
2012-02-27,10.625,10.696,10.604,10.689,113904,0
2012-02-28,10.652,10.74,10.652,10.731,163756,0
2012-02-29,10.751,10.759,10.703,10.734,93107,0
2012-03-01,10.763,10.798,10.748,10.792,105588,0
2012-03-02,10.835,10.835,10.69,10.734,124105,0
2012-03-05,10.72,10.753,10.687,10.729,71206,0
2012-03-06,10.766,10.779,10.64,10.654,130706,0
2012-03-07,10.684,10.711,10.648,10.684,53151,0
2012-03-08,10.684,10.726,10.661,10.684,79170,0
2012-03-09,10.72,10.737,10.698,10.729,109464,0
2012-03-12,10.705,10.729,10.692,10.729,147150,0
2012-03-13,10.775,10.782,10.678,10.753,128997,0
2012-03-14,10.705,10.713,10.552,10.552,173146,0
2012-03-15,10.536,10.536,10.264,10.307,276645,0
2012-03-16,10.285,10.285,9.974,10.156,582841,0
2012-03-19,10.13,10.264,10.056,10.264,197995,0
2012-03-20,10.264,10.365,10.235,10.329,122671,0
2012-03-21,10.358,10.371,10.299,10.365,134048,0
2012-03-22,10.337,10.414,10.322,10.377,205972,0
2012-03-23,10.388,10.388,10.287,10.31,111492,0
2012-03-26,10.337,10.337,10.264,10.322,147880,0
2012-03-27,10.285,10.365,10.257,10.337,90569,0
2012-03-28,10.329,10.428,10.329,10.428,107023,0
2012-03-29,10.44,10.478,10.371,10.428,93768,0
2012-03-30,10.434,10.494,10.421,10.449,63648,0
2012-04-02,10.465,10.518,10.403,10.431,100052,0
2012-04-03,10.444,10.527,10.411,10.473,153434,0
2012-04-04,10.468,10.507,10.383,10.397,200032,0
2012-04-05,10.406,10.459,10.406,10.433,70116,0
2012-04-09,10.451,10.541,10.451,10.541,77877,0
2012-04-10,10.577,10.613,10.547,10.613,155582,0
2012-04-11,10.668,10.668,10.541,10.577,107317,0
2012-04-12,10.613,10.613,10.541,10.605,84440,0
2012-04-13,10.64,10.64,10.555,10.613,61243,0
2012-04-16,10.626,10.632,10.593,10.605,32230,0
2012-04-17,10.65,10.65,10.566,10.628,42371,0
2012-04-18,10.654,10.675,10.599,10.675,52539,0
2012-04-19,10.697,10.697,10.618,10.675,54495,0
2012-04-20,10.722,10.722,10.601,10.672,46548,0
2012-04-23,10.668,10.697,10.64,10.684,86762,0
2012-04-24,10.703,10.711,10.668,10.703,62893,0
2012-04-25,10.711,10.717,10.632,10.661,116814,0
2012-04-26,10.684,10.734,10.661,10.717,95795,0
2012-04-27,10.722,10.73,10.688,10.693,37342,0
2012-04-30,10.726,10.751,10.703,10.726,79857,0
2012-05-01,10.763,10.769,10.73,10.769,127720,0
2012-05-02,10.779,10.8,10.726,10.779,82381,0
2012-05-03,10.798,10.798,10.769,10.791,51924,0
2012-05-04,10.777,10.804,10.769,10.804,88497,0
2012-05-07,10.804,10.804,10.791,10.804,51889,0
2012-05-08,10.811,10.818,10.777,10.818,100356,0
2012-05-09,10.826,10.868,10.811,10.826,110375,0
2012-05-10,10.857,10.872,10.8,10.821,75927,0
2012-05-11,10.861,10.876,10.826,10.861,63671,0
2012-05-14,10.882,10.882,10.784,10.832,94931,0
2012-05-15,10.832,10.888,10.811,10.888,147668,0
2012-05-16,10.876,10.897,10.784,10.882,100207,0
2012-05-17,10.888,10.888,10.826,10.861,52392,0
2012-05-18,10.868,10.897,10.769,10.777,97931,0
2012-05-21,10.818,10.818,10.747,10.798,107698,0
2012-05-22,10.811,10.811,10.755,10.811,58411,0
2012-05-23,10.853,10.876,10.826,10.861,70802,0
2012-05-24,10.853,10.897,10.826,10.888,105616,0
2012-05-25,10.888,10.897,10.832,10.861,92241,0
2012-05-29,10.882,10.888,10.804,10.826,132601,0
2012-05-30,10.839,10.861,10.804,10.811,74230,0
2012-05-31,10.843,10.872,10.829,10.872,74466,0
2012-06-01,10.829,10.907,10.829,10.88,80119,0
2012-06-04,10.882,10.936,10.847,10.927,134426,0
2012-06-05,10.903,10.928,10.888,10.911,101113,0
2012-06-06,10.928,10.942,10.903,10.937,69176,0
2012-06-07,10.937,10.937,10.903,10.928,89988,0
2012-06-08,10.976,10.982,10.939,10.976,88362,0
2012-06-11,10.982,10.982,10.857,10.884,216829,0
2012-06-12,10.916,10.933,10.851,10.933,79561,0
2012-06-13,11.018,11.018,10.916,10.946,52864,0
2012-06-14,10.955,10.969,10.872,10.88,79951,0
2012-06-15,10.939,10.939,10.821,10.88,91394,0
2012-06-18,10.88,10.933,10.865,10.9,106203,0
2012-06-19,10.916,10.933,10.893,10.933,116142,0
2012-06-20,10.893,10.925,10.8,10.893,135476,0
2012-06-21,10.916,10.925,10.884,10.925,84483,0
2012-06-22,10.928,10.942,10.903,10.942,63921,0
2012-06-25,10.925,10.976,10.884,10.925,104949,0
2012-06-26,10.955,10.982,10.893,10.946,85664,0
2012-06-27,10.982,11.026,10.976,10.997,91125,0
2012-06-28,11.01,11.026,10.976,11.026,111720,0
2012-06-29,10.997,11.026,10.982,11.018,113136,0
2012-07-02,11.033,11.084,11.018,11.062,153627,0
2012-07-03,11.092,11.104,11.068,11.084,68023,0
2012-07-05,11.123,11.123,11.07,11.08,121539,0
2012-07-06,11.088,11.095,11.058,11.08,110283,0
2012-07-09,11.088,11.123,11.08,11.123,109979,0
2012-07-10,11.131,11.161,11.117,11.146,129012,0
2012-07-11,11.188,11.228,11.095,11.146,207128,0
2012-07-12,11.155,11.155,11.058,11.07,112585,0
2012-07-13,11.123,11.206,11.123,11.174,121755,0
2012-07-16,11.188,11.241,11.174,11.188,125516,0
2012-07-17,11.233,11.248,11.206,11.215,125112,0
2012-07-18,11.241,11.293,11.241,11.293,181069,0
2012-07-19,11.293,11.314,11.262,11.307,188315,0
2012-07-20,11.314,11.335,11.293,11.335,151808,0
2012-07-23,11.351,11.387,11.335,11.381,140336,0
2012-07-24,11.409,11.497,11.401,11.497,145222,0
2012-07-25,11.497,11.55,11.497,11.55,130997,0
2012-07-26,11.584,11.592,11.55,11.592,147604,0
2012-07-27,11.592,11.63,11.416,11.468,300657,0
2012-07-30,11.503,11.503,11.366,11.387,155377,0
2012-07-31,11.381,11.527,11.358,11.511,185264,0
2012-08-01,11.527,11.584,11.49,11.519,147938,0
2012-08-02,11.519,11.527,11.307,11.395,178380,0
2012-08-03,11.497,11.497,11.401,11.409,73218,0
2012-08-06,11.482,11.497,11.409,11.433,112898,0
2012-08-07,11.482,11.482,11.327,11.327,148448,0
2012-08-08,11.284,11.373,11.241,11.262,142728,0
2012-08-09,11.284,11.307,11.215,11.262,187871,0
2012-08-10,11.262,11.284,11.188,11.198,260624,0
2012-08-13,11.194,11.212,11.068,11.128,160281,0
2012-08-14,11.135,11.218,11.112,11.159,108020,0
2012-08-15,11.194,11.231,11.159,11.194,128168,0
2012-08-16,11.238,11.306,11.238,11.306,94109,0
2012-08-17,11.32,11.356,11.29,11.356,64340,0
2012-08-20,11.312,11.349,11.152,11.273,133090,0
2012-08-21,11.273,11.306,11.152,11.186,150598,0
2012-08-22,11.212,11.212,11.033,11.098,174598,0
2012-08-23,11.164,11.203,11.048,11.075,168451,0
2012-08-24,11.135,11.135,11.041,11.075,138203,0
2012-08-27,11.143,11.171,11.093,11.12,113675,0
2012-08-28,11.171,11.171,11.093,11.159,100657,0
2012-08-29,11.226,11.281,11.194,11.281,121756,0
2012-08-30,11.281,11.312,11.152,11.281,108483,0
2012-08-31,11.32,11.324,11.245,11.312,71332,0
2012-09-04,11.356,11.371,11.273,11.333,122520,0
2012-09-05,11.365,11.365,11.245,11.333,121655,0
2012-09-06,11.365,11.379,11.298,11.324,96730,0
2012-09-07,11.32,11.379,11.29,11.333,137667,0
2012-09-10,11.29,11.349,11.267,11.281,98171,0
2012-09-11,11.281,11.399,11.273,11.399,107043,0
2012-09-12,11.456,11.456,11.345,11.429,121694,0
2012-09-13,11.403,11.456,11.397,11.448,96693,0
2012-09-14,11.42,11.456,11.368,11.437,109541,0
2012-09-17,11.456,11.456,11.368,11.42,76357,0
2012-09-18,11.456,11.472,11.39,11.437,105136,0
2012-09-19,11.472,11.485,11.456,11.485,107706,0
2012-09-20,11.524,11.539,11.448,11.494,128042,0
2012-09-21,11.547,11.56,11.524,11.53,122001,0
2012-09-24,11.553,11.611,11.53,11.588,90420,0
2012-09-25,11.628,11.628,11.539,11.611,142742,0
2012-09-26,11.634,11.711,11.634,11.711,125814,0
2012-09-27,11.711,11.711,11.628,11.655,123913,0
2012-09-28,11.685,11.694,11.628,11.655,162147,0
2012-10-01,11.703,11.744,11.663,11.731,149691,0
2012-10-02,11.758,11.79,11.703,11.75,106952,0
2012-10-03,11.75,11.783,11.703,11.773,156588,0
2012-10-04,11.731,11.739,11.655,11.726,160638,0
2012-10-05,11.726,11.773,11.711,11.773,103065,0
2012-10-08,11.767,11.846,11.744,11.846,155216,0
2012-10-09,11.871,11.871,11.726,11.739,73460,0
2012-10-10,11.75,11.75,11.619,11.717,175674,0
2012-10-11,11.763,11.786,11.722,11.755,156014,0
2012-10-12,11.816,11.816,11.699,11.707,83331,0
2012-10-15,11.801,11.801,11.69,11.736,67429,0
2012-10-16,11.786,11.786,11.673,11.744,85952,0
2012-10-17,11.755,11.771,11.728,11.744,59075,0
2012-10-18,11.728,11.801,11.728,11.755,90835,0
2012-10-19,11.823,11.823,11.673,11.749,107818,0
2012-10-22,11.779,11.786,11.722,11.763,91320,0
2012-10-23,11.771,11.816,11.755,11.801,124839,0
2012-10-24,11.81,11.816,11.736,11.771,129904,0
2012-10-25,11.81,11.81,11.69,11.728,97812,0
2012-10-26,11.749,11.763,11.715,11.755,95203,0
2012-10-31,11.722,11.779,11.69,11.699,96293,0
2012-11-01,11.771,11.801,11.69,11.699,145727,0
2012-11-02,11.707,11.707,11.624,11.637,113276,0
2012-11-05,11.601,11.606,11.556,11.584,112042,0
2012-11-06,11.584,11.644,11.578,11.601,155237,0
2012-11-07,11.624,11.728,11.593,11.728,100718,0
2012-11-08,11.699,11.795,11.699,11.749,123431,0
2012-11-09,11.771,11.823,11.749,11.823,120977,0
2012-11-12,11.81,11.877,11.786,11.845,98687,0
2012-11-13,11.82,11.873,11.775,11.827,85844,0
2012-11-14,11.799,11.834,11.712,11.751,102079,0
2012-11-15,11.751,11.76,11.477,11.619,192202,0
2012-11-16,11.628,11.813,11.628,11.792,101647,0
2012-11-19,11.896,11.985,11.799,11.842,155692,0
2012-11-20,11.865,11.932,11.842,11.932,107477,0
2012-11-21,11.969,12.007,11.939,12.007,198332,0
2012-11-23,12.037,12.133,12.014,12.11,81141,0
2012-11-26,12.11,12.11,11.977,11.985,113171,0
2012-11-27,12.053,12.11,12.007,12.11,111716,0
2012-11-28,12.146,12.18,12.082,12.097,135299,0
2012-11-29,12.14,12.155,12.059,12.073,136222,0
2012-11-30,12.163,12.171,12.045,12.133,145098,0
2012-12-03,12.146,12.155,12.067,12.097,145587,0
2012-12-04,12.082,12.097,11.932,12.014,168748,0
2012-12-05,12.045,12.067,12.014,12.059,117553,0
2012-12-06,12.067,12.073,11.954,12.073,127057,0
2012-12-07,12.082,12.103,11.991,12.028,104054,0
2012-12-10,12.028,12.053,11.939,11.948,101891,0
2012-12-11,11.939,12.097,11.939,12.097,148356,0
2012-12-12,12.035,12.123,11.899,11.959,209769,0
2012-12-13,12.005,12.005,11.756,11.765,133818,0
2012-12-14,11.803,11.803,11.644,11.728,194634,0
2012-12-17,11.723,11.728,11.502,11.593,199549,0
2012-12-18,11.623,11.623,11.375,11.444,370636,0
2012-12-19,11.488,11.674,11.45,11.562,136616,0
2012-12-20,11.652,11.723,11.57,11.723,173664,0
2012-12-21,11.652,11.797,11.601,11.797,139116,0
2012-12-24,11.772,11.871,11.772,11.832,82568,0
2012-12-26,11.871,11.871,11.614,11.66,115777,0
2012-12-27,11.7,11.728,11.465,11.584,120932,0
2012-12-28,11.593,11.606,11.465,11.584,181743,0
2012-12-31,11.632,11.632,11.496,11.601,181681,0
2013-01-02,11.708,11.864,11.644,11.864,233221,0
2013-01-03,11.864,11.967,11.803,11.946,112500,0
2013-01-04,11.967,12.005,11.922,11.99,95432,0
2013-01-07,12.026,12.026,11.938,12.02,58222,0
2013-01-08,12.035,12.065,11.946,12.065,158097,0
2013-01-09,12.109,12.123,12.026,12.081,74554,0
2013-01-10,11.997,12.081,11.975,12.057,173766,0
2013-01-11,12.074,12.118,12.029,12.103,92377,0
2013-01-14,12.118,12.142,12.022,12.068,71700,0
2013-01-15,12.06,12.09,11.948,11.985,66605,0
2013-01-16,11.96,12.046,11.881,12.022,92237,0
2013-01-17,12.053,12.098,11.939,11.991,190956,0
2013-01-18,11.96,12.083,11.96,12.083,76559,0
2013-01-22,12.074,12.103,12.007,12.068,58714,0
2013-01-23,12.098,12.125,12.046,12.068,142142,0
2013-01-24,12.103,12.157,12.068,12.125,154793,0
2013-01-25,12.174,12.174,12.083,12.118,79606,0
2013-01-28,12.112,12.112,11.896,11.948,107487,0
2013-01-29,11.901,11.985,11.826,11.872,135166,0
2013-01-30,11.856,11.901,11.818,11.84,52786,0
2013-01-31,11.872,11.924,11.798,11.915,108533,0
2013-02-01,11.969,11.985,11.848,11.924,97723,0
2013-02-04,11.939,11.939,11.826,11.856,84368,0
2013-02-05,11.889,11.889,11.832,11.848,46230,0
2013-02-06,11.856,11.896,11.848,11.896,35748,0
2013-02-07,11.915,11.931,11.864,11.931,50136,0
2013-02-08,11.924,11.931,11.901,11.915,60645,0
2013-02-11,11.896,11.939,11.889,11.939,59280,0
2013-02-12,11.948,11.96,11.896,11.924,46550,0
2013-02-13,11.987,11.987,11.85,11.897,72847,0
2013-02-14,11.828,11.843,11.759,11.806,147509,0
2013-02-15,11.858,11.867,11.731,11.828,108379,0
2013-02-19,11.813,11.843,11.745,11.834,116711,0
2013-02-20,11.858,11.867,11.745,11.799,87104,0
2013-02-21,11.821,11.904,11.813,11.904,81389,0
2013-02-22,11.934,11.934,11.85,11.912,70507,0
2013-02-25,11.934,11.934,11.799,11.821,99521,0
2013-02-26,11.813,11.828,11.717,11.791,130924,0
2013-02-27,11.791,11.843,11.759,11.834,91670,0
2013-02-28,11.799,11.85,11.751,11.751,94485,0
2013-03-01,11.821,11.858,11.784,11.813,89181,0
2013-03-04,11.813,11.834,11.726,11.799,102842,0
2013-03-05,11.828,11.828,11.693,11.731,117951,0
2013-03-06,11.751,11.784,11.726,11.784,48618,0
2013-03-07,11.791,11.791,11.693,11.751,84686,0
2013-03-08,11.74,11.768,11.639,11.669,113374,0
2013-03-11,11.625,11.633,11.502,11.578,156626,0
2013-03-12,11.526,11.578,11.444,11.571,149114,0
2013-03-13,11.574,11.574,11.422,11.482,151079,0
2013-03-14,11.444,11.458,11.218,11.274,283939,0
2013-03-15,11.274,11.284,11.095,11.202,360465,0
2013-03-18,11.169,11.382,11.157,11.382,163606,0
2013-03-19,11.398,11.451,11.274,11.368,184567,0
2013-03-20,11.368,11.497,11.368,11.482,146801,0
2013-03-21,11.482,11.52,11.382,11.482,130442,0
2013-03-22,11.439,11.49,11.405,11.49,88339,0
2013-03-25,11.467,11.503,11.391,11.482,153900,0
2013-03-26,11.482,11.528,11.414,11.503,110472,0
2013-03-27,11.467,11.587,11.467,11.587,62645,0
2013-03-28,11.628,11.671,11.604,11.628,147409,0
2013-04-01,11.678,11.678,11.52,11.536,93505,0
2013-04-02,11.574,11.574,11.482,11.52,129092,0
2013-04-03,11.422,11.458,11.368,11.414,160643,0
2013-04-04,11.398,11.467,11.376,11.414,111780,0
2013-04-05,11.458,11.581,11.458,11.528,72244,0
2013-04-08,11.587,11.587,11.512,11.558,66213,0
2013-04-09,11.52,11.634,11.512,11.634,65058,0
2013-04-10,11.544,11.634,11.503,11.619,160358,0
2013-04-11,11.599,11.599,11.514,11.583,171994,0
2013-04-12,11.583,11.635,11.547,11.635,60672,0
2013-04-15,11.621,11.621,11.522,11.538,91470,0
2013-04-16,11.547,11.56,11.514,11.522,97123,0
2013-04-17,11.522,11.583,11.514,11.583,53311,0
2013-04-18,11.568,11.599,11.547,11.568,50789,0
2013-04-19,11.605,11.63,11.568,11.621,47692,0
2013-04-22,11.605,11.659,11.599,11.643,67266,0
2013-04-23,11.673,11.69,11.605,11.643,89641,0
2013-04-24,11.643,11.643,11.568,11.605,49972,0
2013-04-25,11.56,11.613,11.56,11.583,70970,0
2013-04-26,11.568,11.621,11.538,11.599,79251,0
2013-04-29,11.575,11.621,11.553,11.59,64638,0
2013-04-30,11.575,11.599,11.547,11.56,98227,0
2013-05-01,11.583,11.621,11.568,11.621,76281,0
2013-05-02,11.621,11.63,11.568,11.599,112239,0
2013-05-03,11.575,11.63,11.568,11.59,96334,0
2013-05-06,11.59,11.621,11.575,11.599,56497,0
2013-05-07,11.553,11.635,11.553,11.63,69054,0
2013-05-08,11.599,11.643,11.59,11.635,96722,0
2013-05-09,11.621,11.673,11.621,11.667,69064,0
2013-05-10,11.63,11.651,11.605,11.635,40159,0
2013-05-13,11.633,11.633,11.554,11.578,111456,0
2013-05-14,11.531,11.561,11.494,11.508,136613,0
2013-05-15,11.471,11.485,11.454,11.454,137203,0
2013-05-16,11.433,11.508,11.433,11.478,66579,0
2013-05-17,11.454,11.494,11.433,11.446,100421,0
2013-05-20,11.433,11.508,11.433,11.478,69988,0
2013-05-21,11.462,11.485,11.425,11.433,81489,0
2013-05-22,11.433,11.471,11.378,11.378,74912,0
2013-05-23,11.4,11.446,11.385,11.385,67699,0
2013-05-24,11.364,11.4,11.338,11.378,72068,0
2013-05-28,11.37,11.378,11.218,11.24,139552,0
2013-05-29,11.232,11.232,11.025,11.087,265524,0
2013-05-30,11.01,11.141,11.01,11.056,160974,0
2013-05-31,11.077,11.077,10.759,10.874,336633,0
2013-06-03,10.818,10.917,10.759,10.871,332092,0
2013-06-04,10.751,11.003,10.751,10.979,284993,0
2013-06-05,10.996,11.124,10.95,11.107,149868,0
2013-06-06,11.041,11.163,11.033,11.131,188673,0
2013-06-07,11.094,11.185,11.077,11.148,120845,0
2013-06-10,11.087,11.117,11.003,11.017,208972,0
2013-06-11,10.9,10.926,10.818,10.893,196943,0
2013-06-12,10.805,10.851,10.656,10.672,331202,0
2013-06-13,10.618,10.805,10.511,10.805,217388,0
2013-06-14,10.769,10.929,10.769,10.896,132209,0
2013-06-17,10.896,10.937,10.811,10.835,134288,0
2013-06-18,10.769,10.811,10.726,10.761,147815,0
2013-06-19,10.689,10.769,10.689,10.689,84020,0
2013-06-20,10.478,10.542,10.311,10.427,500739,0
2013-06-21,10.387,10.478,10.343,10.35,153588,0
2013-06-24,10.136,10.241,10.018,10.194,274088,0
2013-06-25,10.018,10.184,9.941,10.156,241791,0
2013-06-26,10.173,10.542,10.165,10.487,327390,0
2013-06-27,10.559,10.68,10.511,10.672,196910,0
2013-06-28,10.618,10.672,10.496,10.613,114525,0
2013-07-01,10.613,10.735,10.613,10.71,206891,0
2013-07-02,10.613,10.672,10.566,10.574,248121,0
2013-07-03,10.433,10.496,10.358,10.433,208534,0
2013-07-05,10.319,10.358,10.148,10.335,178118,0
2013-07-08,10.319,10.419,10.194,10.304,123417,0
2013-07-09,10.249,10.287,10.2,10.218,123853,0
2013-07-10,10.226,10.226,10.129,10.148,143419,0
2013-07-11,10.221,10.345,10.213,10.331,141896,0
2013-07-12,10.323,10.369,10.26,10.29,120214,0
2013-07-15,10.236,10.252,10.158,10.187,123677,0
2013-07-16,10.158,10.229,10.13,10.213,204445,0
2013-07-17,10.182,10.339,10.182,10.331,149118,0
2013-07-18,10.306,10.331,10.29,10.298,189902,0
2013-07-19,10.244,10.306,10.182,10.195,191399,0
2013-07-22,10.15,10.158,10.052,10.058,142583,0
2013-07-23,10.052,10.15,10.042,10.115,139847,0
2013-07-24,10.058,10.098,9.972,9.977,158243,0
2013-07-25,9.911,9.972,9.886,9.958,182272,0
2013-07-26,9.919,10.027,9.919,10.013,214008,0
2013-07-29,10.013,10.083,9.985,10.052,270354,0
2013-07-30,10.013,10.067,9.977,10.004,166462,0
2013-07-31,9.934,10.004,9.911,9.977,116486,0
2013-08-01,9.942,10.02,9.872,9.879,139549,0
2013-08-02,9.895,9.958,9.895,9.926,129186,0
2013-08-05,9.866,9.895,9.81,9.82,155402,0
2013-08-06,9.747,9.802,9.7,9.763,141775,0
2013-08-07,9.682,9.769,9.665,9.724,148854,0
2013-08-08,9.718,9.763,9.682,9.69,129779,0
2013-08-09,9.649,9.718,9.632,9.718,184796,0
2013-08-12,9.69,9.776,9.677,9.769,130440,0
2013-08-13,9.974,9.974,9.685,9.72,141377,0
2013-08-14,9.651,9.726,9.634,9.685,226610,0
2013-08-15,9.634,9.726,9.616,9.702,410092,0
2013-08-16,9.577,9.634,9.549,9.569,248051,0
2013-08-19,9.556,9.666,9.531,9.66,299708,0
2013-08-20,9.6,9.861,9.6,9.846,293788,0
2013-08-21,9.846,9.906,9.821,9.889,179605,0
2013-08-22,9.881,10.009,9.853,9.968,107398,0
2013-08-23,9.944,10.055,9.915,10.016,157978,0
2013-08-26,9.999,10.038,9.93,9.93,89932,0
2013-08-27,9.897,9.981,9.869,9.944,129871,0
2013-08-28,9.875,9.96,9.853,9.869,98134,0
2013-08-29,9.797,9.881,9.779,9.861,95885,0
2013-08-30,9.813,9.853,9.805,9.821,74972,0
2013-09-03,9.871,9.884,9.782,9.841,117222,0
2013-09-04,9.782,9.832,9.737,9.807,128774,0
2013-09-05,9.807,9.817,9.728,9.767,80300,0
2013-09-06,9.76,9.817,9.737,9.76,98027,0
2013-09-09,9.734,9.821,9.734,9.779,102941,0
2013-09-10,9.791,9.817,9.744,9.744,85371,0
2013-09-11,9.705,9.751,9.653,9.653,320787,0
2013-09-12,9.653,9.744,9.653,9.728,160612,0
2013-09-13,9.687,9.817,9.687,9.799,158990,0
2013-09-16,9.832,9.925,9.832,9.865,213022,0
2013-09-17,9.832,10.02,9.832,10.013,188549,0
2013-09-18,9.995,10.231,9.949,10.223,189358,0
2013-09-19,10.196,10.255,10.152,10.176,225717,0
2013-09-20,10.144,10.169,10.09,10.169,82574,0
2013-09-23,10.139,10.255,10.132,10.16,97847,0
2013-09-24,10.206,10.294,10.152,10.294,205811,0
2013-09-25,10.269,10.287,10.231,10.264,144321,0
2013-09-26,10.269,10.277,10.206,10.277,162561,0
2013-09-27,10.231,10.277,10.176,10.239,66051,0
2013-09-30,10.19,10.223,10.144,10.223,75052,0
2013-10-01,10.196,10.196,10.139,10.169,106799,0
2013-10-02,10.004,10.139,10.004,10.09,215177,0
2013-10-03,10.067,10.099,10.02,10.052,164741,0
2013-10-04,10.02,10.059,10.004,10.004,75783,0
2013-10-07,9.985,9.995,9.893,9.893,70790,0
2013-10-08,9.871,9.917,9.857,9.871,101029,0
2013-10-09,9.849,9.91,9.849,9.878,131227,0
2013-10-10,9.904,9.904,9.834,9.866,130252,0
2013-10-11,9.851,9.858,9.784,9.784,111457,0
2013-10-14,9.768,9.843,9.753,9.784,150964,0
2013-10-15,9.768,9.834,9.761,9.784,119920,0
2013-10-16,9.784,9.886,9.761,9.886,150492,0
2013-10-17,9.896,10.008,9.873,10.008,420380,0
2013-10-18,10.028,10.129,10.028,10.121,253246,0
2013-10-21,10.111,10.185,10.087,10.156,253131,0
2013-10-22,10.173,10.211,10.121,10.148,139919,0
2013-10-23,10.165,10.266,10.165,10.266,121728,0
2013-10-24,10.283,10.283,10.173,10.185,60636,0
2013-10-25,10.173,10.235,10.173,10.228,84869,0
2013-10-28,10.202,10.266,10.181,10.235,60771,0
2013-10-29,10.228,10.283,10.219,10.266,127003,0
2013-10-30,10.266,10.29,10.181,10.202,139276,0
2013-10-31,10.202,10.211,10.156,10.194,164227,0
2013-11-01,10.251,10.251,10.094,10.129,144164,0
2013-11-04,10.156,10.181,10.141,10.141,87254,0
2013-11-05,10.087,10.266,10.087,10.266,319147,0
2013-11-06,10.266,10.298,10.266,10.273,163697,0
2013-11-07,10.243,10.266,10.194,10.243,93501,0
2013-11-08,10.165,10.173,10.102,10.165,145933,0
2013-11-11,10.121,10.135,10.071,10.078,125112,0
2013-11-12,10.047,10.047,9.943,9.973,176895,0
2013-11-13,9.937,9.992,9.937,9.945,179499,0
2013-11-14,10.001,10.031,9.937,9.962,101315,0
2013-11-15,10.011,10.025,9.975,9.975,91391,0
2013-11-18,9.983,10.057,9.983,10.057,153705,0
2013-11-19,10.057,10.065,10.05,10.065,85834,0
2013-11-20,10.031,10.04,10.001,10.018,126258,0
2013-11-21,9.975,10.018,9.969,10.011,102237,0
2013-11-22,9.983,10.011,9.937,9.955,132590,0
2013-11-25,9.931,9.955,9.915,9.921,143808,0
2013-11-26,9.906,9.955,9.906,9.921,121860,0
2013-11-27,9.897,9.937,9.889,9.897,185154,0
2013-11-29,9.889,9.931,9.889,9.931,47701,0
2013-12-02,9.975,9.975,9.906,9.906,110324,0
2013-12-03,9.881,9.975,9.86,9.945,234467,0
2013-12-04,9.937,9.945,9.844,9.844,176897,0
2013-12-05,9.844,9.852,9.786,9.795,325417,0
2013-12-06,9.852,9.852,9.755,9.795,229691,0
2013-12-09,9.769,9.795,9.73,9.763,201943,0
2013-12-10,9.73,9.763,9.707,9.73,350312,0
2013-12-11,9.689,9.788,9.689,9.747,254669,0
2013-12-12,9.708,9.764,9.708,9.732,202560,0
2013-12-13,9.732,9.756,9.676,9.724,358741,0
2013-12-16,9.708,9.821,9.708,9.764,544531,0
2013-12-17,9.778,10.028,9.778,10.013,429580,0
2013-12-18,10.044,10.12,9.995,10.12,681755,0
2013-12-19,10.06,10.194,10.053,10.185,312134,0
2013-12-20,10.185,10.267,10.173,10.194,329674,0
2013-12-23,10.212,10.309,10.212,10.244,326872,0
2013-12-24,10.244,10.275,10.194,10.212,180555,0
2013-12-26,10.235,10.235,10.156,10.156,177868,0
2013-12-27,10.135,10.173,10.077,10.077,168715,0
2013-12-30,10.044,10.086,10.036,10.086,239855,0
2013-12-31,10.076,10.11,10.028,10.07,276689,0
2014-01-02,10.044,10.22,10.005,10.202,360721,0
2014-01-03,10.141,10.309,10.077,10.3,455786,0
2014-01-06,10.284,10.42,10.284,10.405,224286,0
2014-01-07,10.413,10.491,10.405,10.413,218346,0
2014-01-08,10.413,10.45,10.372,10.45,136161,0
2014-01-09,10.434,10.5,10.427,10.466,128523,0
2014-01-10,10.5,10.599,10.466,10.573,130402,0
2014-01-13,10.608,10.631,10.568,10.577,125698,0
2014-01-14,10.601,10.616,10.561,10.601,104947,0
2014-01-15,10.594,10.623,10.585,10.608,94914,0
2014-01-16,10.594,10.662,10.594,10.631,106568,0
2014-01-17,10.616,10.711,10.616,10.702,111679,0
2014-01-21,10.688,10.688,10.654,10.662,126891,0
2014-01-22,10.654,10.688,10.654,10.688,102498,0
2014-01-23,10.679,10.763,10.679,10.763,275449,0
2014-01-24,10.779,10.795,10.702,10.702,208408,0
2014-01-27,10.717,10.795,10.717,10.745,199683,0
2014-01-28,10.754,10.816,10.727,10.816,129295,0
2014-01-29,10.779,10.856,10.779,10.816,195354,0
2014-01-30,10.849,10.886,10.832,10.872,145037,0
2014-01-31,10.855,10.931,10.855,10.922,110367,0
2014-02-03,10.971,10.987,10.896,10.903,122142,0
2014-02-04,10.896,10.946,10.754,10.779,175924,0
2014-02-05,10.717,10.763,10.695,10.727,184571,0
2014-02-06,10.711,10.754,10.679,10.736,96719,0
2014-02-07,10.717,10.816,10.688,10.816,97706,0
2014-02-10,10.801,10.84,10.779,10.816,154633,0
2014-02-11,10.849,10.849,10.801,10.816,66824,0
2014-02-12,10.86,10.86,10.804,10.836,91960,0
2014-02-13,10.789,10.844,10.781,10.836,75693,0
2014-02-14,10.836,10.844,10.82,10.836,70631,0
2014-02-18,10.836,10.852,10.811,10.82,131557,0
2014-02-19,10.828,10.86,10.82,10.852,77353,0
2014-02-20,10.836,10.86,10.82,10.852,106664,0
2014-02-21,10.86,10.868,10.828,10.852,88051,0
2014-02-24,10.836,10.852,10.82,10.828,102210,0
2014-02-25,10.828,10.828,10.789,10.828,85331,0
2014-02-26,10.877,10.877,10.836,10.844,102199,0
2014-02-27,10.852,10.883,10.828,10.883,102909,0
2014-02-28,10.877,10.917,10.877,10.917,87370,0
2014-03-03,10.926,10.935,10.891,10.906,76491,0
2014-03-04,10.941,10.96,10.868,10.906,120899,0
2014-03-05,10.907,10.917,10.883,10.883,53769,0
2014-03-06,10.883,10.899,10.82,10.851,144979,0
2014-03-07,10.836,10.844,10.749,10.781,174769,0
2014-03-10,10.749,10.836,10.749,10.804,40308,0
2014-03-11,10.836,10.851,10.811,10.828,76044,0
2014-03-12,10.831,10.946,10.831,10.93,71239,0
2014-03-13,10.921,10.971,10.921,10.971,51537,0
2014-03-14,10.964,10.971,10.93,10.956,36546,0
2014-03-17,10.971,10.987,10.964,10.978,82095,0
2014-03-18,10.964,10.987,10.937,10.987,79979,0
2014-03-19,10.964,10.978,10.885,10.911,83556,0
2014-03-20,10.863,10.863,10.8,10.863,117701,0
2014-03-21,10.863,10.903,10.863,10.885,73630,0
2014-03-24,10.863,10.946,10.855,10.946,88791,0
2014-03-25,10.946,10.946,10.895,10.911,59330,0
2014-03-26,10.885,10.93,10.88,10.921,79814,0
2014-03-27,10.93,10.971,10.921,10.937,89348,0
2014-03-28,10.964,10.964,10.911,10.93,84829,0
2014-03-31,10.921,10.921,10.88,10.885,96143,0
2014-04-01,10.911,10.921,10.855,10.88,95095,0
2014-04-02,10.863,10.88,10.814,10.855,149181,0
2014-04-03,10.88,10.911,10.871,10.911,71202,0
2014-04-04,10.956,10.964,10.93,10.946,91949,0
2014-04-07,10.946,10.964,10.921,10.937,77078,0
2014-04-08,10.964,10.964,10.946,10.956,67880,0
2014-04-09,10.964,10.964,10.93,10.93,70957,0
2014-04-10,10.956,10.964,10.937,10.937,54884,0
2014-04-11,10.975,10.981,10.94,10.96,67102,0
2014-04-14,10.975,10.975,10.905,10.915,116743,0
2014-04-15,10.934,10.966,10.915,10.966,172918,0
2014-04-16,10.998,11.006,10.96,10.998,178056,0
2014-04-17,11.006,11.014,10.966,11.006,66719,0
2014-04-21,11.023,11.062,10.998,11.062,98798,0
2014-04-22,11.062,11.096,11.039,11.078,107687,0
2014-04-23,11.11,11.144,11.11,11.136,83634,0
2014-04-24,11.177,11.177,11.136,11.168,78121,0
2014-04-25,11.193,11.213,11.177,11.185,71031,0
2014-04-28,11.22,11.242,11.213,11.242,141026,0
2014-04-29,11.228,11.233,11.168,11.233,130317,0
2014-04-30,11.22,11.266,11.22,11.266,87699,0
2014-05-01,11.292,11.357,11.282,11.357,109563,0
2014-05-02,11.317,11.317,11.266,11.266,142399,0
2014-05-05,11.258,11.332,11.258,11.3,125906,0
2014-05-06,11.282,11.357,11.282,11.357,97648,0
2014-05-07,11.322,11.357,11.3,11.357,168814,0
2014-05-08,11.349,11.423,11.34,11.423,73821,0
2014-05-09,11.423,11.44,11.397,11.432,94996,0
2014-05-12,11.423,11.446,11.397,11.446,86868,0
2014-05-13,11.417,11.507,11.417,11.5,138134,0
2014-05-14,11.483,11.516,11.483,11.5,88437,0
2014-05-15,11.533,11.574,11.525,11.574,85533,0
2014-05-16,11.624,11.624,11.525,11.551,96904,0
2014-05-19,11.565,11.614,11.551,11.599,116423,0
2014-05-20,11.574,11.639,11.551,11.639,130383,0
2014-05-21,11.599,11.647,11.589,11.647,95569,0
2014-05-22,11.633,11.647,11.624,11.647,42510,0
2014-05-23,11.647,11.664,11.633,11.664,54917,0
2014-05-27,11.664,11.671,11.639,11.664,73534,0
2014-05-28,11.647,11.671,11.647,11.647,232547,0
2014-05-29,11.655,11.689,11.655,11.655,68767,0
2014-05-30,11.655,11.68,11.614,11.614,99387,0
2014-06-02,11.574,11.647,11.551,11.589,171207,0
2014-06-03,11.589,11.599,11.516,11.525,111732,0
2014-06-04,11.525,11.551,11.417,11.443,136251,0
2014-06-05,11.436,11.483,11.394,11.483,70985,0
2014-06-06,11.507,11.533,11.483,11.533,77070,0
2014-06-09,11.533,11.574,11.525,11.565,70615,0
2014-06-10,11.565,11.574,11.525,11.557,59493,0
2014-06-11,11.577,11.584,11.546,11.577,81154,0
2014-06-12,11.593,11.609,11.561,11.577,84233,0
2014-06-13,11.584,11.584,11.537,11.561,74198,0
2014-06-16,11.569,11.577,11.546,11.561,28894,0
2014-06-17,11.553,11.553,11.461,11.478,143632,0
2014-06-18,11.444,11.519,11.444,11.519,51093,0
2014-06-19,11.528,11.584,11.478,11.519,84477,0
2014-06-20,11.553,11.553,11.502,11.546,44847,0
2014-06-23,11.569,11.569,11.528,11.528,58550,0
2014-06-24,11.537,11.609,11.537,11.584,61086,0
2014-06-25,11.635,11.667,11.609,11.628,95563,0
2014-06-26,11.635,11.635,11.602,11.618,57188,0
2014-06-27,11.651,11.727,11.628,11.72,222665,0
2014-06-30,11.727,11.727,11.659,11.684,45495,0
2014-07-01,11.694,11.694,11.602,11.602,83720,0
2014-07-02,11.618,11.618,11.461,11.47,120898,0
2014-07-03,11.444,11.452,11.287,11.287,109529,0
2014-07-07,11.296,11.371,11.269,11.296,196169,0
2014-07-08,11.354,11.396,11.328,11.387,164636,0
2014-07-09,11.396,11.396,11.262,11.328,202352,0
2014-07-10,11.371,11.38,11.305,11.32,140563,0
2014-07-11,11.349,11.398,11.34,11.391,65246,0
2014-07-14,11.434,11.434,11.382,11.398,50595,0
2014-07-15,11.391,11.398,11.349,11.349,95893,0
2014-07-16,11.357,11.407,11.349,11.382,85169,0
2014-07-17,11.434,11.457,11.407,11.434,50807,0
2014-07-18,11.447,11.506,11.447,11.491,97000,0
2014-07-21,11.524,11.605,11.515,11.589,116442,0
2014-07-22,11.624,11.624,11.541,11.599,82394,0
2014-07-23,11.633,11.681,11.624,11.655,96996,0
2014-07-24,11.655,11.655,11.582,11.599,42119,0
2014-07-25,11.64,11.71,11.64,11.672,67568,0
2014-07-28,11.71,11.71,11.624,11.633,53567,0
2014-07-29,11.655,11.681,11.614,11.633,57635,0
2014-07-30,11.574,11.614,11.457,11.457,90287,0
2014-07-31,11.442,11.491,11.391,11.425,164175,0
2014-08-01,11.415,11.482,11.349,11.349,191114,0
2014-08-04,11.374,11.382,11.316,11.322,121285,0
2014-08-05,11.308,11.332,11.272,11.281,133305,0
2014-08-06,11.332,11.374,11.316,11.366,101612,0
2014-08-07,11.366,11.442,11.349,11.434,109053,0
2014-08-08,11.475,11.515,11.442,11.465,104125,0
2014-08-11,11.482,11.524,11.475,11.515,38152,0
2014-08-12,11.55,11.55,11.475,11.506,21058,0
2014-08-13,11.536,11.545,11.495,11.509,76942,0
2014-08-14,11.553,11.569,11.527,11.527,60664,0
2014-08-15,11.561,11.594,11.553,11.594,84123,0
2014-08-18,11.594,11.594,11.561,11.584,62150,0
2014-08-19,11.61,11.629,11.594,11.61,113761,0
2014-08-20,11.629,11.629,11.577,11.584,69440,0
2014-08-21,11.584,11.61,11.545,11.561,111905,0
2014-08-22,11.553,11.553,11.495,11.509,118407,0
2014-08-25,11.502,11.527,11.477,11.518,109550,0
2014-08-26,11.527,11.553,11.502,11.553,76907,0
2014-08-27,11.518,11.594,11.518,11.577,245781,0
2014-08-28,11.594,11.603,11.536,11.603,60166,0
2014-08-29,11.61,11.629,11.561,11.629,124292,0
2014-09-02,11.61,11.61,11.569,11.584,127592,0
2014-09-03,11.594,11.603,11.561,11.603,87829,0
2014-09-04,11.603,11.676,11.584,11.652,112391,0
2014-09-05,11.668,11.705,11.629,11.66,70896,0
2014-09-08,11.695,11.714,11.668,11.668,98263,0
2014-09-09,11.635,11.714,11.635,11.705,85218,0
2014-09-10,11.705,11.722,11.676,11.722,71779,0
2014-09-11,11.699,11.732,11.689,11.726,44977,0
2014-09-12,11.68,11.699,11.647,11.68,103027,0
2014-09-15,11.764,11.764,11.587,11.597,77897,0
2014-09-16,11.597,11.613,11.548,11.579,82246,0
2014-09-17,11.604,11.638,11.587,11.631,78002,0
2014-09-18,11.613,11.655,11.613,11.613,54143,0
2014-09-19,11.622,11.647,11.613,11.622,63040,0
2014-09-22,11.647,11.647,11.579,11.579,132158,0
2014-09-23,11.579,11.631,11.562,11.579,56821,0
2014-09-24,11.562,11.604,11.554,11.587,79195,0
2014-09-25,11.579,11.631,11.554,11.554,71938,0
2014-09-26,11.571,11.587,11.529,11.529,53425,0
2014-09-29,11.554,11.597,11.529,11.579,115159,0
2014-09-30,11.597,11.647,11.597,11.622,97476,0
2014-10-01,11.68,11.717,11.647,11.717,108297,0
2014-10-02,11.726,11.726,11.622,11.664,87047,0
2014-10-03,11.671,11.709,11.631,11.631,86172,0
2014-10-06,11.664,11.732,11.664,11.717,59239,0
2014-10-07,11.741,11.772,11.726,11.772,73497,0
2014-10-08,11.79,11.857,11.782,11.839,106633,0
2014-10-09,11.866,11.875,11.815,11.815,119908,0
2014-10-10,11.843,11.851,11.735,11.768,76856,0
2014-10-13,11.776,11.794,11.735,11.75,56578,0
2014-10-14,11.785,11.802,11.776,11.785,39020,0
2014-10-15,11.802,11.878,11.802,11.87,118882,0
2014-10-16,11.826,11.861,11.802,11.851,242594,0
2014-10-17,11.887,11.937,11.87,11.878,66327,0
2014-10-20,11.878,11.878,11.812,11.834,179155,0
2014-10-21,11.851,11.851,11.802,11.826,67877,0
2014-10-22,11.851,11.861,11.812,11.818,165343,0
2014-10-23,11.851,11.904,11.826,11.861,79377,0
2014-10-24,11.861,11.919,11.861,11.913,54210,0
2014-10-27,11.87,11.904,11.861,11.887,37322,0
2014-10-28,11.895,11.913,11.87,11.887,53854,0
2014-10-29,11.878,11.979,11.878,11.961,85534,0
2014-10-30,11.979,12.013,11.937,11.979,64157,0
2014-10-31,11.979,11.979,11.878,11.953,62921,0
2014-11-03,11.979,11.979,11.913,11.953,63038,0
2014-11-04,11.961,12.028,11.895,12.021,132771,0
2014-11-05,12.003,12.072,11.953,12.013,94610,0
2014-11-06,11.995,12.055,11.979,12.038,62515,0
2014-11-07,12.055,12.072,12.021,12.055,57250,0
2014-11-10,12.047,12.064,12.013,12.064,62022,0
2014-11-11,12.028,12.064,12.021,12.055,79366,0
2014-11-12,12.032,12.084,11.998,12.05,55034,0
2014-11-13,12.075,12.092,12.015,12.015,37122,0
2014-11-14,12.015,12.075,12.015,12.075,26124,0
2014-11-17,12.092,12.1,11.982,11.982,70533,0
2014-11-18,11.991,12.023,11.956,11.956,72273,0
2014-11-19,11.964,11.982,11.907,11.907,69522,0
2014-11-20,11.922,11.982,11.907,11.915,81779,0
2014-11-21,11.956,11.956,11.907,11.907,56485,0
2014-11-24,11.922,11.948,11.907,11.93,49614,0
2014-11-25,11.973,11.973,11.938,11.964,100169,0
2014-11-26,11.948,11.973,11.938,11.938,39595,0
2014-11-28,11.938,11.982,11.93,11.93,53743,0
2014-12-01,11.998,12.007,11.964,11.964,79196,0
2014-12-02,11.991,12.084,11.991,12.075,82974,0
2014-12-03,12.1,12.16,12.1,12.16,104960,0
2014-12-04,12.16,12.202,12.133,12.193,71393,0
2014-12-05,12.16,12.16,12.1,12.117,43349,0
2014-12-08,12.117,12.133,12.084,12.117,72821,0
2014-12-09,12.124,12.133,12.084,12.133,91525,0
2014-12-10,12.117,12.178,12.107,12.15,82520,0
2014-12-11,12.164,12.189,12.079,12.079,87218,0
2014-12-12,12.079,12.144,12.079,12.119,48769,0
2014-12-15,12.111,12.154,12.044,12.044,50669,0
2014-12-16,12.087,12.127,12.07,12.07,44544,0
2014-12-17,12.062,12.189,12.044,12.164,77768,0
2014-12-18,12.136,12.182,12.136,12.154,58062,0
2014-12-19,12.144,12.164,12.119,12.144,52342,0
2014-12-22,12.136,12.173,12.079,12.111,64874,0
2014-12-23,12.174,12.197,12.12,12.155,101513,0
2014-12-24,12.12,12.174,12.12,12.174,27444,0
2014-12-26,12.164,12.174,12.112,12.137,37039,0
2014-12-29,12.137,12.145,12.112,12.137,55293,0
2014-12-30,12.155,12.155,12.112,12.155,71173,0
2014-12-31,12.189,12.251,12.164,12.224,82309,0
2015-01-02,12.232,12.27,12.189,12.251,31086,0
2015-01-05,12.27,12.36,12.26,12.36,134497,0
2015-01-06,12.351,12.447,12.351,12.403,84771,0
2015-01-07,12.403,12.464,12.341,12.36,422607,0
2015-01-08,12.37,12.377,12.302,12.323,89130,0
2015-01-09,12.307,12.393,12.307,12.393,81979,0
2015-01-12,12.403,12.429,12.36,12.386,77199,0
2015-01-13,12.433,12.478,12.336,12.345,254959,0
2015-01-14,12.397,12.407,12.374,12.374,61645,0
2015-01-15,12.39,12.45,12.374,12.441,175651,0
2015-01-16,12.45,12.495,12.39,12.39,131063,0
2015-01-20,12.415,12.478,12.38,12.433,158650,0
2015-01-21,12.407,12.45,12.31,12.327,367756,0
2015-01-22,12.327,12.433,12.327,12.38,78020,0
2015-01-23,12.407,12.433,12.364,12.374,106060,0
2015-01-26,12.38,12.407,12.364,12.38,64136,0
2015-01-27,12.39,12.478,12.39,12.478,89068,0
2015-01-28,12.478,12.56,12.478,12.543,50287,0
2015-01-29,12.518,12.595,12.51,12.569,96990,0
2015-01-30,12.595,12.656,12.586,12.656,123642,0
2015-02-02,12.665,12.691,12.63,12.656,150689,0
2015-02-03,12.639,12.691,12.621,12.63,96665,0
2015-02-04,12.611,12.611,12.518,12.551,84461,0
2015-02-05,12.527,12.56,12.518,12.518,58997,0
2015-02-06,12.478,12.495,12.433,12.433,76926,0
2015-02-09,12.45,12.478,12.39,12.39,176950,0
2015-02-10,12.374,12.38,12.345,12.354,117988,0
2015-02-11,12.358,12.384,12.276,12.293,103599,0
2015-02-12,12.257,12.305,12.238,12.247,90643,0
2015-02-13,12.247,12.285,12.161,12.161,145831,0
2015-02-17,12.161,12.179,11.98,11.98,187729,0
2015-02-18,12.005,12.124,11.989,12.117,209090,0
2015-02-19,12.107,12.194,12.099,12.107,147638,0
2015-02-20,12.151,12.229,12.143,12.22,167131,0
2015-02-23,12.247,12.276,12.203,12.212,65842,0
2015-02-24,12.212,12.247,12.187,12.238,48483,0
2015-02-25,12.266,12.299,12.212,12.22,138954,0
2015-02-26,12.229,12.257,12.133,12.187,113898,0
2015-02-27,12.203,12.22,12.17,12.22,61601,0
2015-03-02,12.22,12.238,12.17,12.203,105360,0
2015-03-03,12.212,12.229,12.179,12.194,57206,0
2015-03-04,12.194,12.285,12.194,12.285,58248,0
2015-03-05,12.285,12.293,12.257,12.293,68226,0
2015-03-06,12.22,12.229,12.091,12.124,182638,0
2015-03-09,12.161,12.212,12.117,12.212,116617,0
2015-03-10,12.212,12.247,12.203,12.247,43748,0
2015-03-11,12.26,12.26,12.189,12.197,67756,0
2015-03-12,12.232,12.251,12.197,12.241,66831,0
2015-03-13,12.26,12.27,12.224,12.241,55870,0
2015-03-16,12.27,12.27,12.189,12.224,58407,0
2015-03-17,12.224,12.224,12.118,12.154,121780,0
2015-03-18,12.174,12.303,12.118,12.303,75606,0
2015-03-19,12.309,12.309,12.189,12.197,75493,0
2015-03-20,12.241,12.279,12.215,12.279,95117,0
2015-03-23,12.303,12.325,12.27,12.303,37513,0
2015-03-24,12.303,12.344,12.27,12.344,47325,0
2015-03-25,12.325,12.325,12.26,12.296,67756,0
2015-03-26,12.26,12.296,12.251,12.279,64063,0
2015-03-27,12.296,12.353,12.279,12.353,35322,0
2015-03-30,12.353,12.353,12.303,12.303,46636,0
2015-03-31,12.309,12.406,12.309,12.406,29997,0
2015-04-01,12.45,12.468,12.415,12.441,90154,0
2015-04-02,12.415,12.415,12.335,12.379,55754,0
2015-04-06,12.396,12.423,12.325,12.363,59217,0
2015-04-07,12.344,12.389,12.335,12.389,93361,0
2015-04-08,12.379,12.389,12.344,12.389,71682,0
2015-04-09,12.379,12.389,12.325,12.389,67150,0
2015-04-10,12.363,12.415,12.344,12.396,106544,0
2015-04-13,12.391,12.41,12.339,12.339,56269,0
2015-04-14,12.391,12.445,12.367,12.445,64536,0
2015-04-15,12.445,12.463,12.418,12.427,61397,0
2015-04-16,12.41,12.454,12.4,12.454,54179,0
2015-04-17,12.418,12.481,12.418,12.445,129879,0
2015-04-20,12.454,12.472,12.445,12.445,101567,0
2015-04-21,12.454,12.514,12.445,12.507,95331,0
2015-04-22,12.491,12.491,12.463,12.481,44100,0
2015-04-23,12.481,12.499,12.436,12.472,81993,0
2015-04-24,12.463,12.539,12.454,12.539,87671,0
2015-04-27,12.524,12.539,12.481,12.499,72232,0
2015-04-28,12.472,12.539,12.463,12.532,56615,0
2015-04-29,12.507,12.514,12.472,12.499,68327,0
2015-04-30,12.472,12.499,12.454,12.491,77857,0
2015-05-01,12.499,12.499,12.383,12.41,87274,0
2015-05-04,12.41,12.427,12.348,12.367,103812,0
2015-05-05,12.367,12.391,12.329,12.357,62925,0
2015-05-06,12.329,12.357,12.209,12.209,92733,0
2015-05-07,12.2,12.244,12.2,12.244,68591,0
2015-05-08,12.282,12.299,12.244,12.299,55009,0
2015-05-11,12.291,12.291,12.209,12.254,110470,0
2015-05-12,12.2,12.303,12.176,12.299,154107,0
2015-05-13,12.306,12.352,12.3,12.3,129655,0
2015-05-14,12.3,12.371,12.3,12.323,74594,0
2015-05-15,12.342,12.477,12.342,12.431,91112,0
2015-05-18,12.431,12.431,12.3,12.342,105765,0
2015-05-19,12.3,12.352,12.294,12.314,130338,0
2015-05-20,12.314,12.314,12.294,12.294,71280,0
2015-05-21,12.3,12.333,12.294,12.3,105664,0
2015-05-22,12.3,12.306,12.257,12.277,111493,0
2015-05-26,12.277,12.294,12.257,12.277,66116,0
2015-05-27,12.267,12.314,12.267,12.277,76876,0
2015-05-28,12.267,12.3,12.187,12.194,159550,0
2015-05-29,12.221,12.294,12.203,12.23,75161,0
2015-06-01,12.277,12.395,12.257,12.371,159525,0
2015-06-02,12.323,12.352,12.314,12.342,133724,0
2015-06-03,12.306,12.333,12.286,12.3,147247,0
2015-06-04,12.323,12.323,12.277,12.3,118914,0
2015-06-05,12.248,12.277,12.194,12.221,212583,0
2015-06-08,12.221,12.238,12.16,12.212,163580,0
2015-06-09,12.179,12.179,12.056,12.082,192025,0
2015-06-10,12.046,12.179,12.037,12.098,136380,0
2015-06-11,12.107,12.204,12.107,12.204,384538,0
2015-06-12,12.18,12.232,12.151,12.188,99782,0
2015-06-15,12.196,12.204,12.151,12.171,89098,0
2015-06-16,12.171,12.188,12.142,12.161,77958,0
2015-06-17,12.142,12.171,12.132,12.171,43300,0
2015-06-18,12.132,12.161,12.038,12.073,202857,0
2015-06-19,12.09,12.123,12.083,12.116,63529,0
2015-06-22,12.107,12.116,12.057,12.09,89669,0
2015-06-23,12.057,12.142,12.028,12.116,75309,0
2015-06-24,12.116,12.132,12.083,12.123,55460,0
2015-06-25,12.099,12.123,12.09,12.116,48299,0
2015-06-26,12.099,12.099,11.993,11.993,53756,0
2015-06-29,12.012,12.038,11.898,11.898,32729,0
2015-06-30,11.889,11.966,11.889,11.949,97783,0
2015-07-01,11.923,12.047,11.923,12.002,124782,0
2015-07-02,11.986,12.021,11.844,11.889,195471,0
2015-07-06,11.94,11.993,11.908,11.966,65460,0
2015-07-07,12.038,12.142,12.021,12.142,92850,0
2015-07-08,12.123,12.132,12.099,12.099,54095,0
2015-07-09,12.107,12.132,12.073,12.123,70573,0
2015-07-10,12.099,12.171,12.073,12.171,84325,0
2015-07-13,12.162,12.162,12.083,12.107,30074,0
2015-07-14,12.091,12.124,12.047,12.124,82402,0
2015-07-15,12.099,12.124,12.083,12.117,57051,0
2015-07-16,12.107,12.172,12.099,12.143,55513,0
2015-07-17,12.152,12.162,12.107,12.162,48844,0
2015-07-20,12.181,12.181,12.133,12.133,57663,0
2015-07-21,12.133,12.133,12.057,12.099,78574,0
2015-07-22,12.083,12.107,12.038,12.047,68517,0
2015-07-23,12.021,12.066,12.012,12.047,65463,0
2015-07-24,12.057,12.073,12.012,12.028,48619,0
2015-07-27,12.038,12.083,12.021,12.047,36069,0
2015-07-28,12.038,12.083,12.038,12.057,48278,0
2015-07-29,12.057,12.107,12.038,12.099,80275,0
2015-07-30,12.083,12.117,12.028,12.073,41154,0
2015-07-31,12.091,12.189,12.091,12.162,67270,0
2015-08-03,12.172,12.205,12.107,12.152,90546,0
2015-08-04,12.181,12.181,12.133,12.133,88527,0
2015-08-05,12.133,12.143,11.931,11.94,224653,0
2015-08-06,11.958,12.021,11.931,11.949,53070,0
2015-08-07,12.012,12.012,11.958,11.966,57548,0
2015-08-10,11.958,12.021,11.949,12.012,73379,0
2015-08-11,12.028,12.152,12.028,12.152,68261,0
2015-08-12,12.163,12.182,12.124,12.153,51066,0
2015-08-13,12.124,12.163,12.1,12.144,66583,0
2015-08-14,12.144,12.153,12.108,12.153,58712,0
2015-08-17,12.144,12.173,12.124,12.134,53991,0
2015-08-18,12.144,12.163,12.117,12.163,37457,0
2015-08-19,12.153,12.173,12.1,12.153,32170,0
2015-08-20,12.134,12.163,12.108,12.144,72211,0
2015-08-21,12.117,12.144,12.092,12.092,77161,0
2015-08-24,12.047,12.083,11.931,11.958,170859,0
2015-08-25,11.966,12.012,11.888,11.931,112593,0
2015-08-26,11.897,11.915,11.842,11.878,94260,0
2015-08-27,11.87,11.94,11.833,11.931,99767,0
2015-08-28,11.931,11.94,11.888,11.923,82109,0
2015-08-31,11.915,11.958,11.907,11.949,70184,0
2015-09-01,11.993,11.993,11.949,11.976,64786,0
2015-09-02,11.986,12.002,11.94,11.993,71649,0
2015-09-03,12.028,12.038,11.966,12.038,61751,0
2015-09-04,12.038,12.092,12.012,12.092,79861,0
2015-09-08,12.092,12.092,12.038,12.047,104942,0
2015-09-09,12.038,12.057,12.028,12.057,69623,0
2015-09-10,12.038,12.074,12.021,12.038,77803,0
2015-09-11,12.022,12.058,12.022,12.029,31885,0
2015-09-14,12.039,12.048,12.013,12.013,43750,0
2015-09-15,12.022,12.022,11.959,11.967,67359,0
2015-09-16,11.967,11.967,11.907,11.967,83694,0
2015-09-17,11.977,12.084,11.959,12.075,81266,0
2015-09-18,12.058,12.155,12.039,12.145,47665,0
2015-09-21,12.165,12.183,12.118,12.126,37371,0
2015-09-22,12.145,12.218,12.136,12.218,63218,0
2015-09-23,12.218,12.226,12.183,12.208,37259,0
2015-09-24,12.235,12.235,12.183,12.183,40639,0
2015-09-25,12.199,12.226,12.183,12.183,42853,0
2015-09-28,12.183,12.255,12.165,12.199,130517,0
2015-09-29,12.208,12.235,12.199,12.226,57286,0
2015-09-30,12.226,12.305,12.218,12.305,93985,0
2015-10-01,12.322,12.341,12.284,12.332,100252,0
2015-10-02,12.351,12.378,12.313,12.332,56168,0
2015-10-05,12.351,12.351,12.305,12.322,60160,0
2015-10-06,12.351,12.351,12.322,12.341,84811,0
2015-10-07,12.378,12.378,12.322,12.361,86937,0
2015-10-08,12.388,12.395,12.341,12.371,86152,0
2015-10-09,12.351,12.378,12.341,12.341,56168,0
2015-10-12,12.378,12.378,12.351,12.361,73951,0
2015-10-13,12.372,12.379,12.333,12.362,129571,0
2015-10-14,12.352,12.372,12.333,12.362,116768,0
2015-10-15,12.342,12.389,12.323,12.323,75582,0
2015-10-16,12.372,12.379,12.333,12.352,64450,0
2015-10-19,12.362,12.379,12.333,12.352,109892,0
2015-10-20,12.352,12.372,12.333,12.372,82163,0
2015-10-21,12.362,12.443,12.362,12.415,100181,0
2015-10-22,12.443,12.453,12.406,12.443,163298,0
2015-10-23,12.443,12.453,12.424,12.453,53208,0
2015-10-26,12.453,12.507,12.443,12.499,67904,0
2015-10-27,12.524,12.54,12.481,12.54,42076,0
2015-10-28,12.54,12.567,12.507,12.559,98067,0
2015-10-29,12.533,12.585,12.524,12.585,90497,0
2015-10-30,12.585,12.632,12.549,12.622,63115,0
2015-11-02,12.622,12.669,12.594,12.622,109655,0
2015-11-03,12.688,12.73,12.612,12.669,204704,0
2015-11-04,12.669,12.696,12.585,12.688,117211,0
2015-11-05,12.669,12.73,12.642,12.704,200584,0
2015-11-06,12.651,12.651,12.507,12.559,231197,0
2015-11-09,12.507,12.507,12.396,12.462,150978,0
2015-11-10,12.425,12.56,12.407,12.56,96568,0
2015-11-11,12.56,12.56,12.508,12.551,78848,0
2015-11-12,12.569,12.644,12.551,12.624,85052,0
2015-11-13,12.569,12.653,12.541,12.634,120048,0
2015-11-16,12.681,12.69,12.624,12.653,38982,0
2015-11-17,12.644,12.671,12.606,12.606,94352,0
2015-11-18,12.653,12.671,12.579,12.606,74420,0
2015-11-19,12.662,12.681,12.587,12.606,78628,0
2015-11-20,12.662,12.759,12.653,12.759,141086,0
2015-11-23,12.768,12.794,12.716,12.768,111188,0
2015-11-24,12.804,12.832,12.732,12.749,109916,0
2015-11-25,12.749,12.822,12.749,12.813,80511,0
2015-11-27,12.852,12.895,12.832,12.869,31117,0
2015-11-30,12.859,12.859,12.749,12.842,130897,0
2015-12-01,12.859,12.878,12.794,12.842,139182,0
2015-12-02,12.878,12.923,12.869,12.869,61580,0
2015-12-03,12.869,12.869,12.698,12.768,133087,0
2015-12-04,12.768,12.859,12.74,12.832,141529,0
2015-12-07,12.869,12.886,12.842,12.842,37762,0
2015-12-08,12.886,12.895,12.869,12.895,82079,0
2015-12-09,12.878,12.914,12.869,12.878,46622,0
2015-12-10,12.895,12.914,12.878,12.878,51275,0
2015-12-11,12.859,12.905,12.785,12.832,68770,0
2015-12-14,12.842,12.842,12.551,12.569,173909,0
2015-12-15,12.614,12.671,12.569,12.662,88924,0
2015-12-16,12.671,12.785,12.634,12.749,111293,0
2015-12-17,12.813,12.869,12.785,12.869,122035,0
2015-12-18,12.924,12.931,12.859,12.905,57254,0
2015-12-21,12.895,12.931,12.869,12.869,34219,0
2015-12-22,12.905,12.924,12.822,12.852,49093,0
2015-12-23,12.895,12.924,12.869,12.878,93685,0
2015-12-24,12.914,13.04,12.914,12.956,36360,0
2015-12-28,12.975,13.001,12.931,12.938,73145,0
2015-12-29,12.938,12.995,12.914,12.995,76550,0
2015-12-30,12.985,13.058,12.985,13.031,54277,0
2015-12-31,13.105,13.177,13.071,13.138,87839,0
2016-01-04,13.183,13.183,13.031,13.076,68098,0
2016-01-05,13.123,13.211,13.123,13.138,91896,0
2016-01-06,13.23,13.312,13.196,13.221,97826,0
2016-01-07,13.265,13.293,13.154,13.183,67905,0
2016-01-08,13.183,13.183,13.131,13.163,168222,0
2016-01-11,13.138,13.265,13.138,13.183,74917,0
2016-01-12,13.201,13.23,13.163,13.211,38869,0
2016-01-13,13.231,13.249,13.115,13.131,73111,0
2016-01-14,13.147,13.202,13.105,13.202,111853,0
2016-01-15,13.212,13.24,13.164,13.184,39621,0
2016-01-19,13.164,13.231,13.124,13.139,76483,0
2016-01-20,13.194,13.194,12.995,13.021,82939,0
2016-01-21,13.049,13.115,13.04,13.095,87521,0
2016-01-22,13.139,13.202,13.13,13.174,57083,0
2016-01-25,13.212,13.212,13.086,13.086,48971,0
2016-01-26,13.076,13.194,13.076,13.194,67838,0
2016-01-27,13.164,13.24,13.155,13.155,52642,0
2016-01-28,13.147,13.231,13.147,13.164,91592,0
2016-01-29,13.222,13.249,13.194,13.24,94939,0
2016-02-01,13.266,13.304,13.249,13.276,86074,0
2016-02-02,13.276,13.375,13.276,13.324,67916,0
2016-02-03,13.348,13.385,13.324,13.324,79101,0
2016-02-04,13.366,13.366,13.304,13.304,40986,0
2016-02-05,13.339,13.366,13.285,13.339,92775,0
2016-02-08,13.375,13.385,13.266,13.285,129439,0
2016-02-09,13.339,13.43,13.319,13.348,111042,0
2016-02-10,13.402,13.469,13.387,13.394,55100,0
2016-02-11,13.44,13.46,13.357,13.357,63896,0
2016-02-12,13.421,13.431,13.315,13.315,53747,0
2016-02-16,13.315,13.34,13.212,13.222,95700,0
2016-02-17,13.277,13.325,13.254,13.267,94203,0
2016-02-18,13.34,13.34,13.249,13.249,74112,0
2016-02-19,13.295,13.376,13.277,13.334,59559,0
2016-02-22,13.386,13.386,13.267,13.286,67071,0
2016-02-23,13.295,13.366,13.295,13.357,91827,0
2016-02-24,13.349,13.431,13.349,13.386,84614,0
2016-02-25,13.431,13.46,13.334,13.394,80813,0
2016-02-26,13.376,13.376,13.325,13.325,43127,0
2016-02-29,13.386,13.394,13.334,13.34,97112,0
2016-03-01,13.45,13.45,13.386,13.386,112549,0
2016-03-02,13.44,13.44,13.334,13.334,65168,0
2016-03-03,13.334,13.402,13.315,13.34,106591,0
2016-03-04,13.357,13.386,13.295,13.325,67158,0
2016-03-07,13.295,13.386,13.277,13.349,128249,0
2016-03-08,13.34,13.394,13.315,13.349,77408,0
2016-03-09,13.357,13.431,13.349,13.349,73432,0
2016-03-10,13.402,13.431,13.34,13.34,111020,0
2016-03-11,13.394,13.422,13.326,13.326,82532,0
2016-03-14,13.334,13.394,13.334,13.394,68128,0
2016-03-15,13.422,13.422,13.35,13.35,114164,0
2016-03-16,13.377,13.413,13.35,13.367,87577,0
2016-03-17,13.403,13.462,13.393,13.403,54672,0
2016-03-18,13.442,13.497,13.394,13.394,73844,0
2016-03-21,13.432,13.471,13.387,13.387,60099,0
2016-03-22,13.442,13.517,13.422,13.517,104899,0
2016-03-23,13.507,13.526,13.471,13.471,83548,0
2016-03-24,13.507,13.517,13.442,13.442,101570,0
2016-03-28,13.507,13.517,13.458,13.507,52860,0
2016-03-29,13.526,13.559,13.507,13.507,117063,0
2016-03-30,13.551,13.579,13.517,13.517,62527,0
2016-03-31,13.543,13.586,13.534,13.534,105345,0
2016-04-01,13.586,13.653,13.569,13.604,108289,0
2016-04-04,13.682,13.682,13.579,13.579,113201,0
2016-04-05,13.614,13.725,13.614,13.717,106426,0
2016-04-06,13.69,13.835,13.69,13.77,145806,0
2016-04-07,13.761,13.789,13.744,13.744,110395,0
2016-04-08,13.789,13.845,13.78,13.806,27236,0
2016-04-11,13.789,13.874,13.78,13.78,103411,0
2016-04-12,13.797,13.909,13.797,13.883,109596,0
2016-04-13,13.947,13.964,13.875,13.938,131722,0
2016-04-14,13.92,13.964,13.91,13.92,93270,0
2016-04-15,13.947,14.009,13.938,13.964,102722,0
2016-04-18,13.981,14.039,13.963,14.039,109721,0
2016-04-19,14.058,14.058,13.973,14.019,133775,0
2016-04-20,14.058,14.121,14.019,14.029,101578,0
2016-04-21,14.058,14.087,13.981,13.981,100025,0
2016-04-22,14.019,14.068,13.973,13.991,70435,0
2016-04-25,13.991,14.049,13.981,13.991,75656,0
2016-04-26,14.019,14.068,13.991,14.049,89256,0
2016-04-27,14.077,14.151,14.039,14.087,162414,0
2016-04-28,14.068,14.186,14.001,14.077,150759,0
2016-04-29,14.029,14.068,14.029,14.029,69514,0
2016-05-02,14.077,14.121,14.001,14.029,76543,0
2016-05-03,14.114,14.241,14.077,14.241,155010,0
2016-05-04,14.241,14.261,14.186,14.261,96205,0
2016-05-05,14.28,14.361,14.251,14.353,89848,0
2016-05-06,14.343,14.415,14.343,14.38,113573,0
2016-05-09,14.38,14.474,14.38,14.472,57584,0
2016-05-10,14.472,14.499,14.435,14.463,113294,0
2016-05-11,14.5,14.528,14.288,14.317,101514,0
2016-05-12,14.297,14.38,14.241,14.241,137497,0
2016-05-13,14.251,14.324,14.251,14.297,60999,0
2016-05-16,14.307,14.333,14.297,14.297,94644,0
2016-05-17,14.343,14.407,14.322,14.343,72384,0
2016-05-18,14.399,14.473,14.317,14.333,144762,0
2016-05-19,14.241,14.28,14.057,14.103,209311,0
2016-05-20,14.13,14.168,14.077,14.103,81767,0
2016-05-23,14.168,14.241,14.13,14.241,107277,0
2016-05-24,14.28,14.333,14.231,14.297,72385,0
2016-05-25,14.297,14.333,14.261,14.288,78346,0
2016-05-26,14.362,14.389,14.241,14.261,103453,0
2016-05-27,14.317,14.317,14.13,14.14,91826,0
2016-05-31,14.14,14.16,14.077,14.15,119269,0
2016-06-01,14.113,14.28,14.113,14.28,113237,0
2016-06-02,14.212,14.324,14.16,14.168,165058,0
2016-06-03,14.241,14.333,14.221,14.261,65722,0
2016-06-06,14.251,14.297,14.186,14.204,83294,0
2016-06-07,14.231,14.28,14.231,14.251,90707,0
2016-06-08,14.221,14.261,14.204,14.221,145800,0
2016-06-09,14.288,14.288,14.221,14.241,116606,0
2016-06-10,14.261,14.416,14.251,14.371,115348,0
2016-06-13,14.416,14.574,14.399,14.528,149248,0
2016-06-14,14.528,14.574,14.371,14.399,135530,0
2016-06-15,14.481,14.481,14.316,14.342,137208,0
2016-06-16,14.38,14.416,14.352,14.352,73042,0
2016-06-17,14.361,14.426,14.361,14.38,97042,0
2016-06-20,14.38,14.38,14.316,14.323,64718,0
2016-06-21,14.323,14.38,14.316,14.371,45002,0
2016-06-22,14.332,14.371,14.316,14.361,118937,0
2016-06-23,14.332,14.332,14.296,14.332,58497,0
2016-06-24,14.342,14.454,14.306,14.436,97972,0
2016-06-27,14.407,14.528,14.38,14.464,104585,0
2016-06-28,14.445,14.51,14.407,14.473,90958,0
2016-06-29,14.445,14.49,14.436,14.454,119706,0
2016-06-30,14.464,14.611,14.464,14.528,200580,0
2016-07-01,14.564,14.742,14.481,14.537,178355,0
2016-07-05,14.584,14.641,14.554,14.584,117499,0
2016-07-06,14.564,14.686,14.554,14.584,111034,0
2016-07-07,14.584,14.631,14.564,14.574,155609,0
2016-07-08,14.584,14.686,14.584,14.676,70990,0
2016-07-11,14.676,14.733,14.676,14.676,77297,0
2016-07-12,14.676,14.705,14.554,14.593,103471,0
2016-07-13,14.65,14.65,14.48,14.499,130983,0
2016-07-14,14.463,14.488,14.09,14.248,271870,0
2016-07-15,14.268,14.444,14.248,14.435,142615,0
2016-07-18,14.563,14.603,14.527,14.573,86272,0
2016-07-19,14.65,14.686,14.513,14.676,85290,0
2016-07-20,14.686,14.705,14.611,14.667,82977,0
2016-07-21,14.667,14.705,14.641,14.705,68371,0
2016-07-22,14.705,14.705,14.563,14.641,80284,0
2016-07-25,14.676,14.686,14.593,14.611,75787,0
2016-07-26,14.621,14.65,14.586,14.611,40446,0
2016-07-27,14.611,14.705,14.573,14.611,86028,0
2016-07-28,14.667,14.667,14.573,14.621,65921,0
2016-07-29,14.667,14.742,14.641,14.714,78622,0
2016-08-01,14.714,14.798,14.695,14.724,105589,0
2016-08-02,14.695,14.695,14.499,14.676,122913,0
2016-08-03,14.676,14.836,14.65,14.826,110750,0
2016-08-04,14.826,14.881,14.76,14.826,86980,0
2016-08-05,14.846,14.864,14.751,14.798,46445,0
2016-08-08,14.855,14.864,14.769,14.836,68754,0
2016-08-09,14.855,14.901,14.817,14.836,76888,0
2016-08-10,14.836,14.881,14.817,14.864,80762,0
2016-08-11,14.891,14.928,14.797,14.807,54239,0
2016-08-12,14.864,14.938,14.825,14.938,61665,0
2016-08-15,14.948,14.948,14.84,14.845,54762,0
2016-08-16,14.891,14.891,14.768,14.807,94376,0
2016-08-17,14.825,14.91,14.798,14.891,75357,0
2016-08-18,14.938,14.938,14.901,14.919,71442,0
2016-08-19,14.91,14.938,14.845,14.891,42648,0
2016-08-22,14.825,14.835,14.742,14.749,159834,0
2016-08-23,14.759,14.759,14.713,14.742,92775,0
2016-08-24,14.685,14.713,14.552,14.552,130304,0
2016-08-25,14.591,14.619,14.54,14.552,68629,0
2016-08-26,14.487,14.571,14.461,14.461,95636,0
2016-08-29,14.47,14.552,14.461,14.478,105313,0
2016-08-30,14.507,14.552,14.487,14.543,82574,0
2016-08-31,14.552,14.619,14.487,14.581,116737,0
2016-09-01,14.619,14.658,14.561,14.61,90070,0
2016-09-02,14.629,14.629,14.461,14.461,85467,0
2016-09-06,14.497,14.543,14.461,14.543,135426,0
2016-09-07,14.541,14.559,14.449,14.449,151864,0
2016-09-08,14.411,14.449,14.383,14.411,140037,0
2016-09-09,14.353,14.353,14.046,14.093,240590,0
2016-09-12,14.016,14.147,14.016,14.128,319193,0
2016-09-13,14.118,14.128,13.96,14.101,454108,0
2016-09-14,14.036,14.148,13.96,13.997,1020414,0
2016-09-15,14.006,14.006,13.913,13.932,672818,0
2016-09-16,13.922,13.978,13.839,13.887,569493,0
2016-09-19,13.868,14.055,13.868,14.016,582712,0
2016-09-20,14.028,14.095,14.008,14.008,408935,0
2016-09-21,14.048,14.16,14.013,14.15,513180,0
2016-09-22,14.188,14.311,14.067,14.188,791298,0
2016-09-23,14.188,14.215,14.12,14.16,502372,0
2016-09-26,14.169,14.206,14.141,14.188,277542,0
2016-09-27,14.197,14.225,14.16,14.215,318868,0
2016-09-28,14.245,14.292,14.225,14.283,241231,0
2016-09-29,14.265,14.265,14.169,14.197,362611,0
2016-09-30,14.255,14.255,14.14,14.188,355537,0
2016-10-03,14.245,14.245,14.178,14.188,248078,0
2016-10-04,14.188,14.188,13.906,13.979,597222,0
2016-10-05,14.028,14.028,13.83,13.859,506821,0
2016-10-06,13.82,13.906,13.792,13.85,416209,0
2016-10-07,13.888,13.914,13.773,13.792,489149,0
2016-10-10,13.811,13.84,13.709,13.709,408474,0
2016-10-11,13.699,13.717,13.609,13.717,801310,0
2016-10-12,13.718,13.718,13.586,13.586,531916,0
2016-10-13,13.577,13.604,13.455,13.558,796532,0
2016-10-14,13.51,13.567,13.34,13.358,856304,0
2016-10-17,13.358,13.435,13.228,13.237,1043874,0
2016-10-18,13.292,13.378,13.195,13.34,773254,0
2016-10-19,13.388,13.52,13.388,13.52,574183,0
2016-10-20,13.596,13.633,13.483,13.51,448000,0
2016-10-21,13.528,13.596,13.528,13.577,309491,0
2016-10-24,13.586,13.623,13.548,13.596,369524,0
2016-10-25,13.558,13.643,13.52,13.623,407534,0
2016-10-26,13.614,13.623,13.548,13.577,292649,0
2016-10-27,13.51,13.548,13.396,13.415,533316,0
2016-10-28,13.415,13.415,13.292,13.331,564416,0
2016-10-31,13.331,13.425,13.331,13.425,958978,0
2016-11-01,13.396,13.415,13.35,13.415,454383,0
2016-11-02,13.455,13.455,13.406,13.445,318151,0
2016-11-03,13.435,13.474,13.396,13.474,442883,0
2016-11-04,13.465,13.5,13.445,13.465,366854,0
2016-11-07,13.474,13.558,13.415,13.538,461002,0
2016-11-08,13.577,13.577,13.483,13.528,410852,0
2016-11-09,13.425,13.455,13.35,13.415,701487,0
2016-11-10,13.359,13.362,13.056,13.094,1389857,0
2016-11-11,13.027,13.159,12.952,13.046,798111,0
2016-11-14,12.96,13.046,12.648,12.904,1411876,0
2016-11-15,12.895,13.114,12.827,13.114,1267930,0
2016-11-16,13.104,13.189,12.99,13.046,634025,0
2016-11-17,12.886,13.036,12.837,12.837,703661,0
2016-11-18,12.895,12.928,12.779,12.808,737158,0
2016-11-21,12.798,12.932,12.798,12.895,535203,0
2016-11-22,12.951,13.008,12.847,12.857,618145,0
2016-11-23,12.771,12.895,12.752,12.876,615090,0
2016-11-25,12.886,12.904,12.847,12.886,190535,0
2016-11-28,12.904,12.98,12.827,12.876,588193,0
2016-11-29,12.895,12.904,12.789,12.808,544967,0
2016-11-30,12.742,12.822,12.695,12.779,957686,0
2016-12-01,12.752,12.771,12.628,12.638,862574,0
2016-12-02,12.656,12.676,12.599,12.638,628855,0
2016-12-05,12.618,12.742,12.608,12.723,928765,0
2016-12-06,12.695,12.876,12.695,12.876,1131402,0
2016-12-07,12.866,13.075,12.866,13.046,521195,0
2016-12-08,12.999,13.046,12.96,12.999,532982,0
2016-12-09,12.932,12.98,12.886,12.951,710963,0
2016-12-12,12.886,12.886,12.847,12.866,843389,0
2016-12-13,12.912,13.026,12.884,12.998,763212,0
2016-12-14,13.016,13.055,12.93,12.939,1009739,0
2016-12-15,12.939,12.949,12.806,12.884,866900,0
2016-12-16,12.874,12.884,12.835,12.845,710464,0
2016-12-19,12.855,12.912,12.835,12.864,1456820,0
2016-12-20,12.796,12.855,12.769,12.816,762802,0
2016-12-21,12.796,12.902,12.796,12.884,929169,0
2016-12-22,12.874,12.969,12.865,12.93,784028,0
2016-12-23,12.949,12.989,12.939,12.959,780722,0
2016-12-27,13.026,13.122,12.998,13.113,1302958,0
2016-12-28,13.132,13.189,13.074,13.189,1046972,0
2016-12-29,13.189,13.37,13.189,13.323,1111459,0
2016-12-30,13.38,13.398,13.332,13.342,719318,0
2017-01-03,13.408,13.408,13.323,13.39,823132,0
2017-01-04,13.418,13.418,13.351,13.36,490441,0
2017-01-05,13.284,13.38,13.284,13.36,757659,0
2017-01-06,13.332,13.36,13.323,13.342,381526,0
2017-01-09,13.418,13.468,13.408,13.468,447040,0
2017-01-10,13.458,13.476,13.428,13.428,528047,0
2017-01-11,13.474,13.521,13.446,13.501,504838,0
2017-01-12,13.531,13.56,13.474,13.484,470894,0
2017-01-13,13.446,13.531,13.416,13.466,409776,0
2017-01-17,13.501,13.541,13.436,13.474,572164,0
2017-01-18,13.446,13.511,13.446,13.484,465746,0
2017-01-19,13.466,13.474,13.396,13.426,423363,0
2017-01-20,13.416,13.426,13.344,13.426,517487,0
2017-01-23,13.456,13.474,13.436,13.474,567120,0
2017-01-24,13.436,13.474,13.406,13.446,673961,0
2017-01-25,13.406,13.43,13.35,13.378,601718,0
2017-01-26,13.34,13.388,13.34,13.368,410554,0
2017-01-27,13.396,13.416,13.378,13.406,461353,0
2017-01-30,13.436,13.436,13.406,13.426,397965,0
2017-01-31,13.406,13.456,13.396,13.426,417472,0
2017-02-01,13.426,13.446,13.368,13.388,831026,0
2017-02-02,13.416,13.426,13.368,13.378,339090,0
2017-02-03,13.396,13.426,13.358,13.368,383709,0
2017-02-06,13.416,13.426,13.368,13.406,342894,0
2017-02-07,13.426,13.456,13.406,13.446,270201,0
2017-02-08,13.484,13.501,13.466,13.484,275779,0
2017-02-09,13.474,13.484,13.426,13.426,348299,0
2017-02-10,13.426,13.446,13.388,13.388,425055,0
2017-02-13,13.395,13.414,13.348,13.356,519598,0
2017-02-14,13.386,13.414,13.298,13.308,527952,0
2017-02-15,13.288,13.338,13.274,13.288,447535,0
2017-02-16,13.288,13.308,13.241,13.259,571156,0
2017-02-17,13.278,13.308,13.232,13.232,329766,0
2017-02-21,13.222,13.298,13.222,13.269,421633,0
2017-02-22,13.298,13.356,13.292,13.338,283578,0
2017-02-23,13.356,13.395,13.356,13.386,282272,0
2017-02-24,13.444,13.454,13.414,13.454,261525,0
2017-02-27,13.473,13.473,13.404,13.424,418130,0
2017-02-28,13.444,13.459,13.395,13.414,358442,0
2017-03-01,13.366,13.386,13.318,13.386,556116,0
2017-03-02,13.348,13.356,13.193,13.202,777459,0
2017-03-03,13.259,13.259,13.086,13.125,693883,0
2017-03-06,13.116,13.116,12.981,13.047,938216,0
2017-03-07,13.018,13.047,12.981,13.018,667466,0
2017-03-08,12.971,12.997,12.931,12.951,614768,0
2017-03-09,12.951,12.951,12.729,12.825,1288290,0
2017-03-10,12.835,12.913,12.796,12.893,936457,0
2017-03-13,12.878,12.93,12.839,12.868,357826,0
2017-03-14,12.849,12.878,12.82,12.878,394531,0
2017-03-15,12.868,12.985,12.839,12.955,580334,0
2017-03-16,12.965,12.985,12.849,12.888,613526,0
2017-03-17,12.897,12.965,12.878,12.965,357811,0
2017-03-20,12.955,13.052,12.955,13.052,473460,0
2017-03-21,13.052,13.071,13.005,13.033,610317,0
2017-03-22,13.071,13.13,13.052,13.13,622953,0
2017-03-23,13.139,13.178,13.12,13.149,687009,0
2017-03-24,13.158,13.259,13.158,13.238,543271,0
2017-03-27,13.238,13.284,13.238,13.265,276392,0
2017-03-28,13.265,13.284,13.238,13.265,286341,0
2017-03-29,13.247,13.304,13.247,13.304,368932,0
2017-03-30,13.294,13.304,13.265,13.265,303292,0
2017-03-31,13.255,13.294,13.255,13.275,256147,0
2017-04-03,13.294,13.37,13.284,13.304,323722,0
2017-04-04,13.265,13.294,13.238,13.247,532338,0
2017-04-05,13.238,13.275,13.238,13.265,199303,0
2017-04-06,13.275,13.298,13.247,13.284,333223,0
2017-04-07,13.344,13.344,13.284,13.314,257731,0
2017-04-10,13.314,13.401,13.314,13.382,490803,0
2017-04-11,13.405,13.435,13.376,13.405,367231,0
2017-04-12,13.415,13.502,13.395,13.474,516382,0
2017-04-13,13.532,13.532,13.483,13.512,287089,0
2017-04-17,13.493,13.532,13.493,13.512,365408,0
2017-04-18,13.532,13.571,13.512,13.552,415411,0
2017-04-19,13.542,13.552,13.522,13.532,217506,0
2017-04-20,13.522,13.552,13.505,13.532,351355,0
2017-04-21,13.532,13.561,13.512,13.522,290604,0
2017-04-24,13.502,13.512,13.465,13.502,255222,0
2017-04-25,13.465,13.466,13.405,13.415,395929,0
2017-04-26,13.415,13.445,13.405,13.445,318261,0
2017-04-27,13.435,13.474,13.425,13.465,158447,0
2017-04-28,13.435,13.483,13.435,13.474,272887,0
2017-05-01,13.502,13.512,13.445,13.483,440472,0
2017-05-02,13.483,13.512,13.474,13.512,249692,0
2017-05-03,13.532,13.542,13.502,13.542,272615,0
2017-05-04,13.512,13.542,13.455,13.542,287803,0
2017-05-05,13.532,13.552,13.512,13.532,291281,0
2017-05-08,13.502,13.522,13.474,13.483,341872,0
2017-05-09,13.465,13.478,13.435,13.465,283195,0
2017-05-10,13.445,13.474,13.415,13.455,295116,0
2017-05-11,13.459,13.506,13.439,13.449,242266,0
2017-05-12,13.487,13.576,13.487,13.556,399678,0
2017-05-15,13.576,13.615,13.566,13.595,338637,0
2017-05-16,13.585,13.624,13.576,13.585,300775,0
2017-05-17,13.605,13.654,13.605,13.634,386623,0
2017-05-18,13.615,13.693,13.605,13.605,253719,0
2017-05-19,13.595,13.615,13.566,13.585,146770,0
2017-05-22,13.576,13.629,13.566,13.605,255328,0
2017-05-23,13.624,13.674,13.595,13.634,301234,0
2017-05-24,13.654,13.674,13.634,13.654,256626,0
2017-05-25,13.654,13.674,13.644,13.644,191849,0
2017-05-26,13.683,13.722,13.664,13.703,548920,0
2017-05-30,13.703,13.731,13.693,13.712,269634,0
2017-05-31,13.712,13.781,13.712,13.771,357265,0
2017-06-01,13.801,13.811,13.761,13.791,276425,0
2017-06-02,13.82,13.85,13.781,13.82,363401,0
2017-06-05,13.82,13.84,13.731,13.761,684595,0
2017-06-06,13.791,13.811,13.761,13.781,548544,0
2017-06-07,13.781,13.82,13.771,13.801,281490,0
2017-06-08,13.811,13.85,13.791,13.82,434283,0
2017-06-09,13.801,13.84,13.761,13.791,452732,0
2017-06-12,13.791,13.801,13.751,13.791,237283,0
2017-06-13,13.785,13.863,13.755,13.863,295551,0
2017-06-14,13.873,13.908,13.824,13.844,395800,0
2017-06-15,13.824,13.883,13.824,13.883,267932,0
2017-06-16,13.893,13.913,13.863,13.893,228783,0
2017-06-19,13.873,13.903,13.834,13.834,244020,0
2017-06-20,13.834,13.893,13.834,13.873,241952,0
2017-06-21,13.873,13.903,13.873,13.883,252266,0
2017-06-22,13.913,13.923,13.893,13.913,189563,0
2017-06-23,13.923,13.923,13.883,13.923,284693,0
2017-06-26,13.933,13.943,13.903,13.903,331987,0
2017-06-27,13.913,13.913,13.863,13.873,240006,0
2017-06-28,13.893,13.903,13.854,13.893,246289,0
2017-06-29,13.863,13.863,13.765,13.795,461965,0
2017-06-30,13.795,13.815,13.697,13.805,451445,0
2017-07-03,13.844,13.854,13.805,13.824,253915,0
2017-07-05,13.824,13.883,13.775,13.883,251776,0
2017-07-06,13.824,13.849,13.805,13.834,301953,0
2017-07-07,13.785,13.854,13.765,13.854,246812,0
2017-07-10,13.854,13.943,13.844,13.923,415148,0
2017-07-11,13.913,13.943,13.893,13.933,401033,0
2017-07-12,13.952,13.991,13.913,13.952,389093,0
2017-07-13,13.933,13.981,13.923,13.933,361295,0
2017-07-14,13.952,14.031,13.952,14.031,980648,0
2017-07-17,14.021,14.061,14.001,14.011,213261,0
2017-07-18,14.031,14.061,14.019,14.021,216387,0
2017-07-19,14.011,14.081,14.011,14.021,362977,0
2017-07-20,14.041,14.061,14.001,14.041,287086,0
2017-07-21,14.041,14.061,14.031,14.061,216639,0
2017-07-24,14.071,14.071,14.031,14.051,261726,0
2017-07-25,14.041,14.049,13.991,14.021,205714,0
2017-07-26,14.001,14.061,14.001,14.051,350976,0
2017-07-27,14.041,14.061,14.011,14.021,317783,0
2017-07-28,14.011,14.14,14.011,14.14,232478,0
2017-07-31,14.1,14.179,14.1,14.15,413454,0
2017-08-01,14.17,14.209,14.13,14.15,366002,0
2017-08-02,14.17,14.218,14.16,14.179,381940,0
2017-08-03,14.179,14.209,14.16,14.189,599710,0
2017-08-04,14.199,14.199,14.09,14.13,453729,0
2017-08-07,14.1,14.17,14.1,14.15,289261,0
2017-08-08,14.15,14.16,14.061,14.061,357725,0
2017-08-09,14.081,14.12,13.981,14.021,397451,0
2017-08-10,14.011,14.051,13.913,13.971,658216,0
2017-08-11,13.923,14.101,13.883,14.071,429843,0
2017-08-14,14.071,14.111,14.051,14.061,233090,0
2017-08-15,14.031,14.071,14.001,14.041,268993,0
2017-08-16,14.031,14.081,14.011,14.081,272354,0
2017-08-17,14.071,14.121,14.066,14.121,242309,0
2017-08-18,14.111,14.171,14.081,14.171,292275,0
2017-08-21,14.171,14.18,14.141,14.161,230000,0
2017-08-22,14.171,14.19,14.141,14.161,298154,0
2017-08-23,14.151,14.18,14.151,14.18,170882,0
2017-08-24,14.161,14.19,14.131,14.131,220697,0
2017-08-25,14.171,14.18,14.131,14.141,259391,0
2017-08-28,14.141,14.2,14.141,14.2,229665,0
2017-08-29,14.2,14.249,14.195,14.249,254307,0
2017-08-30,14.219,14.239,14.171,14.2,420108,0
2017-08-31,14.2,14.229,14.19,14.209,236194,0
2017-09-01,14.229,14.244,14.2,14.229,250533,0
2017-09-05,14.229,14.234,14.151,14.2,506987,0
2017-09-06,14.219,14.229,14.171,14.18,210523,0
2017-09-07,14.19,14.279,14.19,14.279,508091,0
2017-09-08,14.279,14.309,14.249,14.309,269993,0
2017-09-11,14.319,14.319,14.279,14.319,279255,0
2017-09-12,14.319,14.329,14.302,14.329,213812,0
2017-09-13,14.329,14.339,14.289,14.329,260766,0
2017-09-14,14.329,14.332,14.259,14.289,274202,0
2017-09-15,14.289,14.344,14.259,14.319,399751,0
2017-09-18,14.279,14.324,14.264,14.309,693024,0
2017-09-19,14.309,14.389,14.289,14.319,592429,0
2017-09-20,14.339,14.339,14.199,14.219,279019,0
2017-09-21,14.189,14.23,14.11,14.13,445035,0
2017-09-22,14.14,14.189,14.12,14.179,351513,0
2017-09-25,14.189,14.219,14.17,14.189,252154,0
2017-09-26,14.199,14.224,14.16,14.179,404034,0
2017-09-27,14.11,14.14,14.09,14.13,458630,0
2017-09-28,14.08,14.15,14.03,14.14,232124,0
2017-09-29,14.179,14.188,14.1,14.13,244945,0
2017-10-02,14.15,14.16,14.08,14.1,334447,0
2017-10-03,14.12,14.12,14.04,14.06,302697,0
2017-10-04,14.01,14.07,14.01,14.07,371799,0
2017-10-05,14.08,14.1,14.06,14.1,271881,0
2017-10-06,14.07,14.1,14.02,14.1,330345,0
2017-10-09,14.08,14.097,14.07,14.09,124116,0
2017-10-10,14.1,14.118,14.08,14.08,219627,0
2017-10-11,14.08,14.09,14.05,14.06,274180,0
2017-10-12,14.06,14.1,14.05,14.1,249868,0
2017-10-13,14.11,14.14,14.1,14.12,194338,0
2017-10-16,14.1,14.13,14.1,14.13,184499,0
2017-10-17,14.12,14.15,14.1,14.15,184810,0
2017-10-18,14.12,14.13,14.07,14.11,271299,0
2017-10-19,14.13,14.18,14.11,14.18,322948,0
2017-10-20,14.12,14.1269,14.06,14.07,279389,0
2017-10-23,14.07,14.0999,14.06,14.09,203079,0
2017-10-24,14.07,14.09,14.05,14.08,250940,0
2017-10-25,14.01,14.05,14,14.02,583135,0
2017-10-26,14,14.01,13.94,13.95,213091,0
2017-10-27,13.93,13.94,13.83,13.85,649906,0
2017-10-30,13.8699,13.91,13.85,13.85,385508,0
2017-10-31,13.83,13.87,13.83,13.86,379029,0
2017-11-01,13.89,13.89,13.82,13.85,345191,0
2017-11-02,13.84,13.96,13.84,13.96,539086,0
2017-11-03,13.92,13.97,13.91,13.96,341381,0
2017-11-06,13.94,13.99,13.9399,13.99,279933,0
2017-11-07,13.97,14.0162,13.97,14.01,341924,0
2017-11-08,14.02,14.05,14.02,14.05,344488,0
2017-11-09,14.02,14.15,13.99,14.12,630106,0
2017-11-10,14.1,14.1,13.99,14.02,351258,0
