Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.2796,9.406,9.2796,9.406,57587,0
2005-02-28,9.4326,9.4326,9.3398,9.398,52509,0
2005-03-01,9.3773,9.4326,9.3692,9.4326,45545,0
2005-03-02,9.406,9.4247,9.3912,9.3912,58886,0
2005-03-03,9.3692,9.4714,9.3692,9.4128,41484,0
2005-03-04,9.3398,9.4386,9.3398,9.4247,37860,0
2005-03-07,9.4386,9.4992,9.4178,9.4326,50914,0
2005-03-08,9.4445,9.4664,9.3912,9.4664,53229,0
2005-03-09,9.406,9.4445,9.3196,9.3263,96165,0
2005-03-10,9.2853,9.3624,9.2796,9.3624,65850,0
2005-03-11,9.3068,9.3773,9.3068,9.3338,20165,0
2005-03-14,9.3263,9.3338,9.2066,9.2125,31478,0
2005-03-15,9.1821,9.2609,9.1473,9.2239,78469,0
2005-03-16,9.1405,9.2181,9.1282,9.2125,56561,0
2005-03-17,9.2125,9.2667,9.1821,9.2609,48736,0
2005-03-18,9.2385,9.2385,9.1549,9.2066,33936,0
2005-03-21,9.2181,9.2318,9.1405,9.1754,83256,0
2005-03-22,9.2125,9.2125,9.1054,9.1607,69187,0
2005-03-23,9.1054,9.1054,8.9353,8.9604,92545,0
2005-03-24,8.9418,9.0608,8.9277,9.0039,68613,0
2005-03-28,8.9277,9.0322,8.9277,8.9277,59330,0
2005-03-29,8.9277,9.0608,8.9277,9.0608,69913,0
2005-03-30,9.0039,9.0882,8.9811,9.0882,40326,0
2005-03-31,9.0608,9.1139,9.0322,9.0379,62660,0
2005-04-01,9.0455,9.1337,9.0455,9.0882,52944,0
2005-04-04,9.1139,9.1607,9.0608,9.0805,54535,0
2005-04-05,9.0674,9.1197,9.0674,9.1197,37718,0
2005-04-06,9.1054,9.2125,9.1016,9.1405,26688,0
2005-04-07,9.1607,9.191,9.1139,9.1821,40326,0
2005-04-08,9.1405,9.1473,9.0674,9.1473,31771,0
2005-04-11,9.1473,9.1473,9.0521,9.1054,26250,0
2005-04-12,9.1337,9.1549,9.0674,9.1549,46992,0
2005-04-13,9.1549,9.2609,9.1139,9.1754,35534,0
2005-04-14,9.1549,9.1985,9.1197,9.1197,53516,0
2005-04-15,9.1754,9.2181,9.1754,9.1821,36407,0
2005-04-18,9.2239,9.2318,9.1549,9.2318,33074,0
2005-04-19,9.2318,9.2385,9.2125,9.2125,62950,0
2005-04-20,9.1754,9.2318,9.1405,9.1405,34091,0
2005-04-21,9.0882,9.1549,9.0882,9.1016,41633,0
2005-04-22,9.1016,9.1821,9.1016,9.1405,41484,0
2005-04-25,9.191,9.2125,9.1282,9.1473,39880,0
2005-04-26,9.1473,9.2318,9.1197,9.2239,45405,0
2005-04-27,9.1754,9.2318,9.1754,9.2125,27269,0
2005-04-28,9.2125,9.2727,9.2066,9.2727,32631,0
2005-04-29,9.2727,9.3196,9.2609,9.2796,21321,0
2005-05-02,9.3196,9.3196,9.2473,9.2727,40615,0
2005-05-03,9.2727,9.2991,9.2385,9.2853,20304,0
2005-05-04,9.3068,9.3196,9.2727,9.2796,24950,0
2005-05-05,9.2991,9.3146,9.2667,9.2921,22630,0
2005-05-06,9.2727,9.3692,9.2239,9.2385,115309,0
2005-05-09,9.2125,9.2853,9.2125,9.2385,38151,0
2005-05-10,9.2473,9.2796,9.2239,9.2239,64688,0
2005-05-11,9.2181,9.3068,9.2181,9.2853,28284,0
2005-05-12,9.3398,9.3398,9.2727,9.2727,78760,0
2005-05-13,9.2853,9.3263,9.2853,9.3263,38151,0
2005-05-16,9.3263,9.3398,9.2921,9.3338,65850,0
2005-05-17,9.3068,9.3624,9.2991,9.3624,74847,0
2005-05-18,9.3624,9.3912,9.3398,9.3692,76150,0
2005-05-19,9.3398,9.398,9.3398,9.398,80210,0
2005-05-20,9.3773,9.3912,9.3068,9.3398,63095,0
2005-05-23,9.3263,9.3692,9.3263,9.3466,74551,0
2005-05-24,9.2853,9.3398,9.2066,9.2239,97178,0
2005-05-25,9.2542,9.2727,9.2385,9.2385,92833,0
2005-05-26,9.2385,9.2667,9.1985,9.2239,79625,0
2005-05-27,9.2385,9.2667,9.2318,9.2667,47725,0
2005-05-31,9.2727,9.2921,9.2385,9.2921,111250,0
2005-06-01,9.3196,9.3544,9.2727,9.3338,103855,0
2005-06-02,9.3068,9.3624,9.3068,9.3196,47725,0
2005-06-03,9.3773,9.3773,9.3196,9.3624,53954,0
2005-06-06,9.3544,9.3544,9.2796,9.3068,105595,0
2005-06-07,9.3068,9.3544,9.2853,9.2991,90507,0
2005-06-08,9.2921,9.3773,9.2853,9.3773,41633,0
2005-06-09,9.3466,9.3843,9.2796,9.3843,67596,0
2005-06-10,9.3263,9.3912,9.3068,9.3773,62080,0
2005-06-13,9.3263,9.398,9.2853,9.398,88192,0
2005-06-14,9.3068,9.3843,9.2991,9.3692,56711,0
2005-06-15,9.3692,9.4128,9.3146,9.3773,89930,0
2005-06-16,9.3692,9.577,9.3068,9.577,98926,0
2005-06-17,9.549,9.556,9.4714,9.541,80210,0
2005-06-20,9.549,9.577,9.4445,9.568,58886,0
2005-06-21,9.556,9.619,9.513,9.614,73829,0
2005-06-22,9.619,9.644,9.589,9.644,64688,0
2005-06-23,9.639,9.653,9.541,9.653,81659,0
2005-06-24,9.653,9.705,9.598,9.671,54822,0
2005-06-27,9.671,9.677,9.528,9.665,69042,0
2005-06-28,9.614,9.639,9.549,9.639,92970,0
2005-06-29,9.584,9.644,9.549,9.644,73975,0
2005-06-30,9.619,9.653,9.598,9.639,41633,0
2005-07-01,9.653,9.677,9.556,9.606,41923,0
2005-07-05,9.614,9.619,9.52,9.584,86162,0
2005-07-06,9.549,9.653,9.541,9.644,50769,0
2005-07-07,9.598,9.653,9.598,9.653,43079,0
2005-07-08,9.568,9.677,9.568,9.677,72380,0
2005-07-11,9.619,9.677,9.614,9.653,114009,0
2005-07-12,9.653,9.677,9.619,9.644,86889,0
2005-07-13,9.671,9.671,9.626,9.665,56275,0
2005-07-14,9.633,9.659,9.584,9.639,81372,0
2005-07-15,9.598,9.639,9.584,9.639,55698,0
2005-07-18,9.619,9.633,9.584,9.598,75574,0
2005-07-19,9.606,9.639,9.568,9.639,74700,0
2005-07-20,9.598,9.677,9.589,9.677,34670,0
2005-07-21,9.619,9.653,9.568,9.589,78905,0
2005-07-22,9.584,9.644,9.584,9.644,47725,0
2005-07-25,9.644,9.665,9.584,9.639,88483,0
2005-07-26,9.639,9.639,9.561,9.584,72092,0
2005-07-27,9.639,9.639,9.561,9.626,57151,0
2005-07-28,9.606,9.619,9.556,9.614,45405,0
2005-07-29,9.584,9.639,9.568,9.619,38151,0
2005-08-01,9.584,9.626,9.561,9.584,22342,0
2005-08-02,9.614,9.653,9.568,9.626,57436,0
2005-08-03,9.626,9.644,9.549,9.584,78179,0
2005-08-04,9.556,9.606,9.549,9.584,34519,0
2005-08-05,9.589,9.589,9.52,9.561,45115,0
2005-08-08,9.561,9.561,9.4783,9.506,50619,0
2005-08-09,9.513,9.534,9.4783,9.528,63240,0
2005-08-10,9.534,9.577,9.534,9.561,31906,0
2005-08-11,9.577,9.606,9.541,9.606,26830,0
2005-08-12,9.598,9.626,9.598,9.626,23786,0
2005-08-15,9.626,9.653,9.598,9.653,52211,0
2005-08-16,9.619,9.677,9.584,9.653,65561,0
2005-08-17,9.743,9.743,9.653,9.665,24514,0
2005-08-18,9.682,9.705,9.665,9.671,46412,0
2005-08-19,9.682,9.682,9.644,9.665,34519,0
2005-08-22,9.665,9.671,9.606,9.659,55113,0
2005-08-23,9.653,9.653,9.584,9.639,67596,0
2005-08-24,9.614,9.639,9.4445,9.561,86013,0
2005-08-25,9.549,9.584,9.506,9.561,55113,0
2005-08-26,9.561,9.598,9.541,9.568,32927,0
2005-08-29,9.556,9.606,9.513,9.561,41633,0
2005-08-30,9.568,9.577,9.4992,9.549,73691,0
2005-08-31,9.549,9.561,9.4128,9.4714,130256,0
2005-09-01,9.4923,9.556,9.4714,9.556,91956,0
2005-09-02,9.534,9.619,9.528,9.619,44823,0
2005-09-06,9.598,9.665,9.584,9.653,65274,0
2005-09-07,9.633,9.705,9.614,9.705,59037,0
2005-09-08,9.705,9.721,9.626,9.682,75711,0
2005-09-09,9.682,9.721,9.653,9.677,44236,0
2005-09-12,9.665,9.705,9.633,9.689,52211,0
2005-09-13,9.677,9.737,9.677,9.737,57299,0
2005-09-14,9.743,9.743,9.671,9.721,77748,0
2005-09-15,9.698,9.749,9.682,9.737,59906,0
2005-09-16,9.749,9.749,9.659,9.705,73101,0
2005-09-19,9.721,9.743,9.665,9.729,46271,0
2005-09-20,9.737,9.743,9.677,9.714,58312,0
2005-09-21,9.682,9.749,9.682,9.714,24369,0
2005-09-22,9.653,9.671,9.614,9.619,52074,0
2005-09-23,9.619,9.639,9.584,9.639,42931,0
2005-09-26,9.644,9.644,9.52,9.614,62080,0
2005-09-27,9.561,9.633,9.4923,9.549,62660,0
2005-09-28,9.4604,9.619,9.4604,9.584,82101,0
2005-09-29,9.513,9.584,9.513,9.541,49177,0
2005-09-30,9.528,9.584,9.528,9.549,41484,0
2005-10-03,9.549,9.589,9.528,9.577,23352,0
2005-10-04,9.589,9.626,9.577,9.614,27709,0
2005-10-05,9.584,9.626,9.584,9.626,33936,0
2005-10-06,9.659,9.659,9.584,9.589,48151,0
2005-10-07,9.633,9.633,9.584,9.598,19294,0
2005-10-10,9.584,9.626,9.584,9.598,25818,0
2005-10-11,9.598,9.639,9.556,9.561,37562,0
2005-10-12,9.584,9.598,9.528,9.584,38299,0
2005-10-13,9.513,9.556,9.406,9.4445,30316,0
2005-10-14,9.4783,9.534,9.4445,9.534,27418,0
2005-10-17,9.4992,9.506,9.4247,9.4604,41633,0
2005-10-18,9.4853,9.4923,9.398,9.4326,56432,0
2005-10-19,9.3196,9.4664,9.3196,9.4604,22919,0
2005-10-20,9.4534,9.549,9.4445,9.549,29303,0
2005-10-21,9.513,9.577,9.4714,9.577,53229,0
2005-10-24,9.639,9.639,9.4992,9.584,41193,0
2005-10-25,9.4783,9.584,9.4386,9.584,59330,0
2005-10-26,9.584,9.584,9.3692,9.3773,50038,0
2005-10-27,9.4128,9.4604,9.3544,9.3624,28284,0
2005-10-28,9.3338,9.398,9.3338,9.398,28723,0
2005-10-31,9.3773,9.406,9.3466,9.3912,23352,0
2005-11-01,9.3398,9.4247,9.3196,9.3196,25528,0
2005-11-02,9.3068,9.4128,9.2853,9.398,39880,0
2005-11-03,9.4128,9.4386,9.3773,9.4386,56432,0
2005-11-04,9.3843,9.398,9.2796,9.2991,64688,0
2005-11-07,9.4178,9.4178,9.2991,9.2991,29591,0
2005-11-08,9.2991,9.3843,9.2853,9.3398,38002,0
2005-11-09,9.3338,9.3466,9.2667,9.2991,12917,0
2005-11-10,9.3068,9.3196,9.1754,9.2542,80507,0
2005-11-11,9.2066,9.2609,9.1549,9.2385,32054,0
2005-11-14,9.2066,9.2318,9.1405,9.191,30316,0
2005-11-15,9.2385,9.2609,9.1337,9.2181,43225,0
2005-11-16,9.1821,9.2667,9.1473,9.2066,71218,0
2005-11-17,9.1405,9.2385,9.1405,9.2181,54535,0
2005-11-18,9.2239,9.2473,9.1405,9.2239,46271,0
2005-11-21,9.2125,9.2727,9.1405,9.2181,35823,0
2005-11-22,9.1337,9.2066,9.1337,9.1668,30164,0
2005-11-23,9.1754,9.2385,9.1549,9.2066,15087,0
2005-11-25,9.1337,9.2473,9.0949,9.1337,18131,0
2005-11-28,9.1337,9.2385,9.1337,9.2066,79195,0
2005-11-29,9.2239,9.2318,9.0674,9.1337,86600,0
2005-11-30,9.1337,9.1473,9.0322,9.1337,73101,0
2005-12-01,9.0749,9.1473,9.0749,9.0949,45405,0
2005-12-02,9.0674,9.0949,8.9604,9.0805,89206,0
2005-12-05,9.0674,9.1016,8.9811,9.0455,41484,0
2005-12-06,9.0749,9.1016,9.0115,9.0882,64251,0
2005-12-07,9.0674,9.0749,8.9974,9.0608,143600,0
2005-12-08,9.0455,9.0521,8.9679,9.0115,116185,0
2005-12-09,9.0521,9.1139,9.0192,9.0749,150271,0
2005-12-12,9.0379,9.1054,9.0039,9.0115,91670,0
2005-12-13,9.0039,9.0805,8.9887,8.9887,92398,0
2005-12-14,8.9887,9.0455,8.9679,9.0257,67012,0
2005-12-15,8.9736,9.1282,8.903,9.0039,186244,0
2005-12-16,8.9277,9.0455,8.9277,9.0379,93842,0
2005-12-19,9.0608,9.0882,8.9736,8.9974,70204,0
2005-12-20,9.0322,9.0521,8.9482,8.9974,50914,0
2005-12-21,8.9736,9.0608,8.9736,9.0039,67307,0
2005-12-22,8.9974,9.0521,8.903,8.9353,162596,0
2005-12-23,8.9211,9.0322,8.91,9.0257,97178,0
2005-12-27,8.9679,9.0322,8.9604,9.0192,108929,0
2005-12-28,9.0257,9.0805,8.9811,9.0805,99504,0
2005-12-29,9.0805,9.1337,9.0674,9.0805,87893,0
2005-12-30,9.0674,9.1668,9.0674,9.1549,144614,0
2006-01-03,9.1985,9.2066,9.1549,9.2066,58748,0
2006-01-04,9.191,9.2542,9.191,9.2542,72380,0
2006-01-05,9.2542,9.3398,9.1985,9.3398,33501,0
2006-01-06,9.3146,9.3544,9.2796,9.3544,60047,0
2006-01-09,9.3912,9.4178,9.3263,9.3843,45251,0
2006-01-10,9.3263,9.406,9.2727,9.2796,88333,0
2006-01-11,9.2667,9.3773,9.2667,9.3068,43371,0
2006-01-12,9.2667,9.3398,9.2667,9.3068,80210,0
2006-01-13,9.3338,9.398,9.3196,9.3624,54978,0
2006-01-17,9.3773,9.3773,9.2921,9.3466,31040,0
2006-01-18,9.3466,9.398,9.3068,9.3912,44097,0
2006-01-19,9.3544,9.4445,9.3544,9.4386,45982,0
2006-01-20,9.4445,9.4923,9.4326,9.4783,40178,0
2006-01-23,9.4664,9.506,9.4247,9.506,41484,0
2006-01-24,9.506,9.506,9.4128,9.4783,68460,0
2006-01-25,9.3692,9.4783,9.3692,9.4604,54106,0
2006-01-26,9.4923,9.506,9.4247,9.4534,33501,0
2006-01-27,9.4604,9.4783,9.4247,9.4783,29740,0
2006-01-30,9.4326,9.4783,9.3773,9.4247,35534,0
2006-01-31,9.3843,9.4992,9.3773,9.4326,46852,0
2006-02-01,9.398,9.513,9.398,9.4664,26250,0
2006-02-02,9.4923,9.506,9.4178,9.4714,25091,0
2006-02-03,9.4664,9.4923,9.3624,9.398,85870,0
2006-02-06,9.4445,9.4923,9.406,9.4128,37278,0
2006-02-07,9.4386,9.4604,9.4128,9.4178,25236,0
2006-02-08,9.4783,9.506,9.3773,9.4534,43661,0
2006-02-09,9.506,9.506,9.4128,9.4178,71075,0
2006-02-10,9.4783,9.506,9.4247,9.4853,26402,0
2006-02-13,9.4992,9.506,9.398,9.4783,32631,0
2006-02-14,9.4853,9.4853,9.4247,9.4326,23935,0
2006-02-15,9.4128,9.4783,9.3068,9.4326,52074,0
2006-02-16,9.3912,9.4326,9.3544,9.4247,64552,0
2006-02-17,9.3912,9.4247,9.3912,9.4178,58599,0
2006-02-21,9.4326,9.506,9.4178,9.4664,48300,0
2006-02-22,9.4714,9.4992,9.4247,9.4853,72092,0
2006-02-23,9.4664,9.4783,9.398,9.4445,26250,0
2006-02-24,9.3773,9.4923,9.3773,9.4923,25236,0
2006-02-27,9.4923,9.513,9.4326,9.4992,45115,0
2006-02-28,9.52,9.584,9.4783,9.584,55113,0
2006-03-01,9.584,9.653,9.584,9.639,27269,0
2006-03-02,9.549,9.639,9.4923,9.568,45115,0
2006-03-03,9.619,9.619,9.4534,9.513,31331,0
2006-03-06,9.4247,9.534,9.3692,9.4247,47725,0
2006-03-07,9.3196,9.4534,9.3196,9.4128,22919,0
2006-03-08,9.4386,9.4783,9.4128,9.4783,9425,0
2006-03-09,9.4534,9.4992,9.4445,9.4445,31771,0
2006-03-10,9.506,9.513,9.4386,9.4714,18423,0
2006-03-13,9.4783,9.513,9.3843,9.4128,55698,0
2006-03-14,9.3843,9.4445,9.3692,9.4178,39743,0
2006-03-15,9.4534,9.4534,9.3466,9.3466,40326,0
2006-03-16,9.4386,9.4714,9.3912,9.4534,88192,0
2006-03-17,9.3624,9.4604,9.3624,9.4604,29443,0
2006-03-20,9.4128,9.534,9.4128,9.4853,57299,0
2006-03-21,9.4247,9.513,9.3398,9.4783,53954,0
2006-03-22,9.4247,9.4664,9.3773,9.4445,43661,0
2006-03-23,9.3544,9.4326,9.3544,9.3773,23496,0
2006-03-24,9.4326,9.528,9.3912,9.4853,55990,0
2006-03-27,9.534,9.549,9.4128,9.4714,45835,0
2006-03-28,9.4664,9.541,9.4445,9.513,36699,0
2006-03-29,9.4534,9.584,9.4534,9.584,33501,0
2006-03-30,9.4923,9.561,9.4664,9.4923,71075,0
2006-03-31,9.568,9.619,9.4992,9.534,70491,0
2006-04-03,9.4783,9.639,9.4247,9.561,90507,0
2006-04-04,9.589,9.598,9.506,9.506,48595,0
2006-04-05,9.584,9.584,9.4604,9.4664,34959,0
2006-04-06,9.4664,9.4783,9.398,9.398,14073,0
2006-04-07,9.4128,9.4128,9.3398,9.3466,68460,0
2006-04-10,9.3466,9.4534,9.3196,9.3338,19294,0
2006-04-11,9.3263,9.406,9.3068,9.3068,34091,0
2006-04-12,9.2796,9.4783,9.191,9.2473,52368,0
2006-04-13,9.2125,9.2921,9.2066,9.2853,21036,0
2006-04-17,9.2385,9.3338,9.1668,9.2066,41774,0
2006-04-18,9.2727,9.2921,9.191,9.2385,46706,0
2006-04-19,9.2991,9.4128,9.1821,9.1821,49461,0
2006-04-20,9.1016,9.3068,9.1016,9.2318,43952,0
2006-04-21,9.1821,9.2727,9.0674,9.1282,92970,0
2006-04-24,9.2066,9.2385,9.1337,9.1821,47289,0
2006-04-25,9.1473,9.1549,9.0455,9.0455,21761,0
2006-04-26,9.0749,9.1016,9.0749,9.1016,17121,0
2006-04-27,9.0805,9.1337,9.0674,9.1016,22482,0
2006-04-28,9.1197,9.1337,9.0674,9.1139,21036,0
2006-05-01,9.1282,9.1337,9.0455,9.0455,46557,0
2006-05-02,9.0455,9.1337,9.0455,9.1139,40615,0
2006-05-03,9.2066,9.2125,9.0749,9.1549,40904,0
2006-05-04,9.1985,9.1985,9.0805,9.1337,27995,0
2006-05-05,9.1282,9.1668,9.1016,9.1405,33074,0
2006-05-08,9.1668,9.191,9.0949,9.1337,58163,0
2006-05-09,9.191,9.191,9.1337,9.1668,26688,0
2006-05-10,9.1985,9.2125,9.1405,9.1668,37718,0
2006-05-11,8.9974,9.1549,8.9974,9.0674,100669,0
2006-05-12,9.1607,9.1607,9.0521,9.0805,17548,0
2006-05-15,9.1549,9.1549,9.0257,9.1016,39743,0
2006-05-16,9.1337,9.1473,9.1282,9.1405,25676,0
2006-05-17,9.1668,9.1668,9.1016,9.1337,29443,0
2006-05-18,9.1668,9.1821,9.1054,9.1821,33936,0
2006-05-19,9.2542,9.2542,9.1139,9.1607,61209,0
2006-05-22,9.2239,9.2239,9.1139,9.1821,25964,0
2006-05-23,9.2066,9.2385,9.0805,9.1668,58312,0
2006-05-24,9.2066,9.2125,9.0882,9.1473,47576,0
2006-05-25,9.1549,9.1821,9.1054,9.1668,40904,0
2006-05-26,9.1337,9.1821,9.1197,9.1821,27269,0
2006-05-30,9.1821,9.2181,9.1282,9.1337,35685,0
2006-05-31,9.2066,9.2125,9.1405,9.1668,24369,0
2006-06-01,9.2066,9.2181,9.1549,9.1985,28723,0
2006-06-02,9.2066,9.2727,9.1668,9.2473,52799,0
2006-06-05,9.2385,9.2667,9.2066,9.2181,43661,0
2006-06-06,9.2991,9.3068,9.1607,9.2318,46412,0
2006-06-07,9.2727,9.2921,9.2125,9.2727,40326,0
2006-06-08,9.2921,9.2991,9.1607,9.2125,37423,0
2006-06-09,9.2727,9.2921,9.191,9.2542,20304,0
2006-06-12,9.2921,9.2991,9.2125,9.2609,29303,0
2006-06-13,9.191,9.2609,9.1139,9.1473,41633,0
2006-06-14,9.2181,9.2991,9.1607,9.1668,66433,0
2006-06-15,9.2385,9.2385,9.1754,9.2239,41633,0
2006-06-16,9.2921,9.2991,9.1473,9.1473,72092,0
2006-06-19,9.2125,9.2318,9.1337,9.1668,59330,0
2006-06-20,9.2066,9.2066,9.0949,9.1405,49744,0
2006-06-21,9.0882,9.1549,9.0749,9.1197,35975,0
2006-06-22,9.1197,9.1282,9.0882,9.1016,20013,0
2006-06-23,9.1282,9.1337,9.0674,9.0949,47864,0
2006-06-26,9.1821,9.191,9.0455,9.0455,28145,0
2006-06-27,9.0805,9.1985,9.0192,9.0674,35975,0
2006-06-28,9.0322,9.1054,9.0322,9.0949,44386,0
2006-06-29,9.0805,9.1337,9.0455,9.1054,24799,0
2006-06-30,9.0674,9.1549,9.0674,9.1549,40326,0
2006-07-03,9.1139,9.1607,9.1139,9.1607,19148,0
2006-07-05,9.1754,9.2318,9.1754,9.191,24078,0
2006-07-06,9.191,9.2318,9.1821,9.191,55113,0
2006-07-07,9.2473,9.2667,9.191,9.2385,35685,0
2006-07-10,9.2667,9.2667,9.2125,9.2667,41340,0
2006-07-11,9.2667,9.2667,9.1985,9.2542,25676,0
2006-07-12,9.2667,9.2727,9.2125,9.2609,26250,0
2006-07-13,9.2727,9.2853,9.2181,9.2542,35534,0
2006-07-14,9.2542,9.2542,9.1549,9.1821,44236,0
2006-07-17,9.2385,9.2473,9.191,9.191,36845,0
2006-07-18,9.2542,9.2991,9.1821,9.2796,44823,0
2006-07-19,9.2991,9.3068,9.2318,9.2667,69337,0
2006-07-20,9.3068,9.3773,9.2727,9.3773,80210,0
2006-07-21,9.398,9.4326,9.3146,9.3843,55990,0
2006-07-24,9.4386,9.4445,9.3692,9.4386,44236,0
2006-07-25,9.4326,9.4923,9.406,9.4923,44097,0
2006-07-26,9.4128,9.568,9.4128,9.568,28284,0
2006-07-27,9.589,9.626,9.528,9.626,55841,0
2006-07-28,9.639,9.639,9.549,9.556,42640,0
2006-07-31,9.598,9.644,9.561,9.633,47143,0
2006-08-01,9.633,9.653,9.598,9.598,65413,0
2006-08-02,9.626,9.653,9.584,9.639,45835,0
2006-08-03,9.644,9.653,9.589,9.598,41340,0
2006-08-04,9.626,9.757,9.626,9.705,42640,0
2006-08-07,9.825,9.825,9.606,9.665,55990,0
2006-08-08,9.698,9.698,9.614,9.619,37860,0
2006-08-09,9.677,9.749,9.633,9.698,28145,0
2006-08-10,9.776,9.776,9.639,9.644,45835,0
2006-08-11,9.721,9.721,9.653,9.653,13045,0
2006-08-14,9.721,9.763,9.653,9.743,33796,0
2006-08-15,9.784,9.784,9.714,9.743,39453,0
2006-08-16,9.806,9.806,9.729,9.792,36117,0
2006-08-17,9.792,9.806,9.729,9.792,33214,0
2006-08-18,9.813,9.813,9.698,9.776,37423,0
2006-08-21,9.798,9.798,9.677,9.768,44823,0
2006-08-22,9.806,9.813,9.729,9.798,47289,0
2006-08-23,9.806,9.806,9.714,9.729,34091,0
2006-08-24,9.806,9.806,9.705,9.749,46852,0
2006-08-25,9.798,9.798,9.737,9.763,24078,0
2006-08-28,9.784,9.798,9.721,9.776,33501,0
2006-08-29,9.806,9.806,9.705,9.714,63532,0
2006-08-30,9.705,9.784,9.705,9.729,57436,0
2006-08-31,9.776,9.784,9.721,9.743,72380,0
2006-09-01,9.806,9.813,9.749,9.749,26402,0
2006-09-05,9.757,9.798,9.729,9.792,42064,0
2006-09-06,9.776,9.776,9.721,9.737,34670,0
2006-09-07,9.776,9.784,9.737,9.784,29591,0
2006-09-08,9.784,9.798,9.743,9.768,34382,0
2006-09-11,9.813,9.818,9.757,9.818,29443,0
2006-09-12,9.818,9.825,9.768,9.768,31620,0
2006-09-13,9.832,9.84,9.776,9.84,22482,0
2006-09-14,9.84,9.853,9.792,9.798,31186,0
2006-09-15,9.798,9.883,9.798,9.883,21612,0
2006-09-18,9.891,9.891,9.768,9.846,62080,0
2006-09-19,9.883,9.883,9.813,9.883,46127,0
2006-09-20,9.883,9.891,9.832,9.875,61786,0
2006-09-21,9.768,9.875,9.768,9.858,23496,0
2006-09-22,9.92,9.95,9.84,9.87,26117,0
2006-09-25,9.912,9.944,9.846,9.875,44097,0
2006-09-26,10.018,10.018,9.87,9.92,49900,0
2006-09-27,9.977,9.991,9.912,9.972,50619,0
2006-09-28,9.853,9.972,9.853,9.965,36407,0
2006-09-29,9.965,9.965,9.858,9.912,25818,0
2006-10-02,9.977,9.977,9.891,9.92,38151,0
2006-10-03,9.905,9.912,9.864,9.905,18708,0
2006-10-04,9.905,9.958,9.864,9.891,44530,0
2006-10-05,9.891,9.891,9.858,9.858,22482,0
2006-10-06,9.87,9.87,9.846,9.853,17261,0
2006-10-09,9.825,9.84,9.763,9.813,36407,0
2006-10-10,9.813,9.853,9.792,9.84,20013,0
2006-10-11,9.853,9.853,9.784,9.825,22630,0
2006-10-12,9.813,9.825,9.776,9.813,27127,0
2006-10-13,9.813,9.846,9.721,9.721,51496,0
2006-10-16,9.721,9.784,9.721,9.729,14798,0
2006-10-17,9.729,9.818,9.721,9.721,33074,0
2006-10-18,9.721,9.776,9.665,9.737,28723,0
2006-10-19,9.682,9.798,9.659,9.743,24950,0
2006-10-20,9.858,9.858,9.677,9.743,52944,0
2006-10-23,9.768,9.798,9.729,9.792,39307,0
2006-10-24,9.768,9.776,9.682,9.729,17548,0
2006-10-25,9.757,9.776,9.721,9.776,15808,0
2006-10-26,9.776,9.818,9.721,9.729,32347,0
2006-10-27,9.776,9.813,9.721,9.784,48450,0
2006-10-30,9.757,9.798,9.757,9.798,20165,0
2006-10-31,9.818,9.818,9.737,9.806,19148,0
2006-11-01,9.813,9.818,9.757,9.818,28867,0
2006-11-02,9.798,9.813,9.743,9.806,26117,0
2006-11-03,9.813,9.813,9.763,9.776,31478,0
2006-11-06,9.768,9.798,9.757,9.763,14073,0
2006-11-07,9.768,9.806,9.763,9.784,13492,0
2006-11-08,9.757,9.813,9.757,9.792,22050,0
2006-11-09,9.798,9.813,9.776,9.806,21903,0
2006-11-10,9.806,9.858,9.763,9.858,43661,0
2006-11-13,9.858,9.858,9.763,9.763,37718,0
2006-11-14,9.806,9.853,9.784,9.853,33074,0
2006-11-15,9.832,9.883,9.798,9.798,29010,0
2006-11-16,9.912,9.912,9.806,9.84,35823,0
2006-11-17,9.84,9.84,9.614,9.659,87318,0
2006-11-20,9.698,9.798,9.689,9.792,107049,0
2006-11-21,9.825,9.832,9.757,9.806,40326,0
2006-11-22,9.768,9.875,9.768,9.813,37562,0
2006-11-24,9.729,9.784,9.721,9.743,25818,0
2006-11-27,9.749,9.798,9.721,9.792,62809,0
2006-11-28,9.729,9.776,9.689,9.763,45115,0
2006-11-29,9.784,9.784,9.714,9.721,62950,0
2006-11-30,9.714,9.776,9.682,9.776,57299,0
2006-12-01,9.768,9.784,9.737,9.749,23352,0
2006-12-04,9.784,9.813,9.749,9.813,32347,0
2006-12-05,9.853,9.858,9.806,9.846,29879,0
2006-12-06,9.853,9.853,9.729,9.768,98198,0
2006-12-07,9.776,9.776,9.729,9.743,25964,0
2006-12-08,9.729,9.729,9.639,9.639,53814,0
2006-12-11,9.633,9.689,9.606,9.659,70064,0
2006-12-12,9.614,9.671,9.614,9.659,45115,0
2006-12-13,9.614,9.644,9.561,9.561,27848,0
2006-12-14,9.549,9.589,9.4604,9.4783,48595,0
2006-12-15,9.534,9.561,9.513,9.561,51784,0
2006-12-18,9.561,9.561,9.52,9.549,41774,0
2006-12-19,9.4604,9.556,9.4128,9.506,62369,0
2006-12-20,9.4326,9.513,9.4326,9.4783,54249,0
2006-12-21,9.4783,9.52,9.4178,9.52,59622,0
2006-12-22,9.534,9.534,9.4247,9.528,55556,0
2006-12-26,9.541,9.541,9.4604,9.4664,26117,0
2006-12-27,9.4445,9.528,9.4445,9.52,31906,0
2006-12-28,9.4714,9.506,9.4386,9.4534,65850,0
2006-12-29,9.4604,9.506,9.4445,9.4923,38299,0
2007-01-03,9.4923,9.4992,9.406,9.4992,54691,0
2007-01-04,9.528,9.568,9.4853,9.549,37718,0
2007-01-05,9.549,9.561,9.4992,9.534,51344,0
2007-01-08,9.506,9.568,9.506,9.549,20591,0
2007-01-09,9.52,9.598,9.513,9.556,26978,0
2007-01-10,9.541,9.589,9.513,9.528,32493,0
2007-01-11,9.4992,9.541,9.4992,9.52,48736,0
2007-01-12,9.52,9.561,9.4992,9.561,39307,0
2007-01-16,9.561,9.639,9.52,9.541,38727,0
2007-01-17,9.534,9.598,9.528,9.556,43516,0
2007-01-18,9.606,9.606,9.52,9.556,39160,0
2007-01-19,9.556,9.589,9.513,9.577,63240,0
2007-01-22,9.577,9.589,9.506,9.513,36845,0
2007-01-23,9.541,9.577,9.52,9.577,24799,0
2007-01-24,9.577,9.577,9.4923,9.506,21612,0
2007-01-25,9.4783,9.541,9.4783,9.506,30164,0
2007-01-26,9.556,9.556,9.4664,9.4923,36117,0
2007-01-29,9.4664,9.4853,9.4128,9.4445,83114,0
2007-01-30,9.4604,9.4714,9.4247,9.4445,69479,0
2007-01-31,9.4445,9.4714,9.4386,9.4664,25964,0
2007-02-01,9.4714,9.506,9.4326,9.4853,108790,0
2007-02-02,9.4783,9.513,9.4326,9.4853,12470,0
2007-02-05,9.506,9.513,9.4445,9.513,25676,0
2007-02-06,9.52,9.528,9.4534,9.4992,32927,0
2007-02-07,9.4992,9.534,9.4534,9.4534,43661,0
2007-02-08,9.4783,9.4853,9.4247,9.4714,74551,0
2007-02-09,9.4534,9.513,9.4247,9.4923,61652,0
2007-02-12,9.506,9.52,9.4664,9.4714,23210,0
2007-02-13,9.528,9.541,9.4326,9.4326,47289,0
2007-02-14,9.4534,9.52,9.4534,9.4992,48644,0
2007-02-15,9.506,9.506,9.4534,9.4604,42931,0
2007-02-16,9.4534,9.4783,9.4534,9.4604,49022,0
2007-02-20,9.4386,9.4992,9.4386,9.4664,47289,0
2007-02-21,9.4604,9.4992,9.4534,9.4923,49744,0
2007-02-22,9.4664,9.513,9.4445,9.4445,55113,0
2007-02-23,9.4664,9.506,9.4247,9.4714,42352,0
2007-02-26,9.4714,9.4923,9.4128,9.4326,43516,0
2007-02-27,9.4604,9.568,9.406,9.4534,45405,0
2007-02-28,9.506,9.513,9.4604,9.4992,31771,0
2007-03-01,9.506,9.568,9.4534,9.4604,38678,0
2007-03-02,9.506,9.506,9.4326,9.4534,26978,0
2007-03-05,9.4247,9.4853,9.4247,9.4853,16243,0
2007-03-06,9.4664,9.506,9.4664,9.4714,25676,0
2007-03-07,9.4992,9.549,9.4664,9.4923,36407,0
2007-03-08,9.52,9.534,9.4714,9.4992,17121,0
2007-03-09,9.4714,9.513,9.4714,9.4714,23786,0
2007-03-12,9.4714,9.513,9.4664,9.4783,27995,0
2007-03-13,9.506,9.513,9.4534,9.4664,56711,0
2007-03-14,9.4992,9.4992,9.4534,9.4534,20165,0
2007-03-15,9.4992,9.4992,9.4445,9.4445,22482,0
2007-03-16,9.4783,9.513,9.4534,9.4664,38151,0
2007-03-19,9.4604,9.506,9.4604,9.4664,42931,0
2007-03-20,9.506,9.549,9.4534,9.513,43371,0
2007-03-21,9.541,9.541,9.4604,9.4604,45835,0
2007-03-22,9.4923,9.52,9.4783,9.4853,14214,0
2007-03-23,9.4853,9.549,9.4714,9.4714,36989,0
2007-03-26,9.4714,9.534,9.4714,9.4783,52368,0
2007-03-27,9.506,9.528,9.4445,9.4853,48300,0
2007-03-28,9.4923,9.528,9.4664,9.4992,24950,0
2007-03-29,9.4604,9.506,9.4326,9.4714,31906,0
2007-03-30,9.4923,9.506,9.406,9.4445,39880,0
2007-04-02,9.4445,9.4853,9.4247,9.4445,30899,0
2007-04-03,9.4445,9.4783,9.4247,9.4386,35685,0
2007-04-04,9.4386,9.4783,9.4178,9.4386,30164,0
2007-04-05,9.4386,9.528,9.4178,9.528,44676,0
2007-04-09,9.4783,9.549,9.4783,9.52,80069,0
2007-04-10,9.4923,9.561,9.4923,9.513,38439,0
2007-04-11,9.534,9.561,9.506,9.541,50477,0
2007-04-12,9.549,9.589,9.52,9.528,45982,0
2007-04-13,9.549,9.614,9.541,9.549,51634,0
2007-04-16,9.614,9.619,9.541,9.541,49900,0
2007-04-17,9.577,9.589,9.4923,9.4923,47428,0
2007-04-18,9.568,9.568,9.4923,9.506,28569,0
2007-04-19,9.52,9.614,9.52,9.614,32201,0
2007-04-20,9.619,9.671,9.584,9.606,56561,0
2007-04-23,9.639,9.698,9.598,9.598,51054,0
2007-04-24,9.653,9.682,9.549,9.598,45982,0
2007-04-25,9.633,9.677,9.606,9.619,23935,0
2007-04-26,9.671,9.671,9.568,9.568,36264,0
2007-04-27,9.614,9.639,9.577,9.598,13923,0
2007-04-30,9.626,9.644,9.584,9.584,43810,0
2007-05-01,9.626,9.677,9.584,9.659,28284,0
2007-05-02,9.653,9.682,9.633,9.639,22342,0
2007-05-03,9.698,9.705,9.639,9.644,41633,0
2007-05-04,9.714,9.729,9.639,9.639,19148,0
2007-05-07,9.665,9.698,9.619,9.626,42640,0
2007-05-08,9.589,9.737,9.584,9.653,66580,0
2007-05-09,9.682,9.682,9.633,9.659,18569,0
2007-05-10,9.705,9.705,9.626,9.626,36699,0
2007-05-11,9.705,9.721,9.619,9.653,50038,0
2007-05-14,9.653,9.729,9.626,9.665,37423,0
2007-05-15,9.665,9.749,9.614,9.626,32347,0
2007-05-16,9.606,9.677,9.606,9.626,50477,0
2007-05-17,9.644,9.659,9.561,9.653,59472,0
2007-05-18,9.653,9.665,9.614,9.614,34814,0
2007-05-21,9.644,9.714,9.619,9.619,79027,0
2007-05-22,9.705,9.705,9.606,9.644,33501,0
2007-05-23,9.644,9.671,9.513,9.577,76150,0
2007-05-24,9.556,9.677,9.4783,9.4923,104582,0
2007-05-25,9.52,9.633,9.52,9.614,25236,0
2007-05-29,9.534,9.626,9.528,9.534,31040,0
2007-05-30,9.589,9.653,9.534,9.633,37423,0
2007-05-31,9.644,9.653,9.541,9.633,30607,0
2007-06-01,9.556,9.619,9.541,9.577,33366,0
2007-06-04,9.52,9.606,9.513,9.577,35534,0
2007-06-05,9.513,9.598,9.513,9.549,25384,0
2007-06-06,9.589,9.665,9.52,9.589,16535,0
2007-06-07,9.589,9.589,9.4178,9.513,16682,0
2007-06-08,9.4178,9.4923,9.3544,9.4386,21466,0
2007-06-11,9.398,9.4445,9.3146,9.3912,53089,0
2007-06-12,9.4178,9.4247,9.2609,9.2609,40178,0
2007-06-13,9.2796,9.3624,9.191,9.3068,46852,0
2007-06-14,9.3263,9.3544,9.2921,9.2921,26538,0
2007-06-15,9.3398,9.3398,9.2667,9.2727,44386,0
2007-06-18,9.2542,9.4445,9.2542,9.3544,40757,0
2007-06-19,9.406,9.4445,9.3068,9.3263,23352,0
2007-06-20,9.4386,9.534,9.3912,9.4445,19725,0
2007-06-21,9.3843,9.749,9.2667,9.4128,65561,0
2007-06-22,9.4534,9.4534,9.2853,9.2991,23352,0
2007-06-25,9.3912,9.406,9.2853,9.3624,37718,0
2007-06-26,9.398,9.406,9.2727,9.2991,29154,0
2007-06-27,9.2385,9.3773,9.2385,9.2473,22050,0
2007-06-28,9.2609,9.3466,9.2318,9.2921,40035,0
2007-06-29,9.2853,9.3773,9.2542,9.3068,56275,0
2007-07-02,9.2796,9.3843,9.2727,9.3843,28723,0
2007-07-03,9.398,9.4128,9.3398,9.3398,12917,0
2007-07-05,9.3068,9.3398,9.2385,9.2385,38002,0
2007-07-06,9.3263,9.3263,9.2385,9.2385,21177,0
2007-07-09,9.2667,9.2667,9.2125,9.2125,51496,0
2007-07-10,9.2991,9.2991,9.1821,9.2796,105595,0
2007-07-11,9.2385,9.2727,9.1821,9.1985,29154,0
2007-07-12,9.2066,9.2318,9.1668,9.1754,34519,0
2007-07-13,9.2125,9.2125,9.1473,9.1473,58021,0
2007-07-16,9.1405,9.2796,9.0805,9.1607,68750,0
2007-07-17,9.1754,9.2239,9.1405,9.1668,46557,0
2007-07-18,9.2066,9.2542,9.1139,9.1282,50914,0
2007-07-19,9.1054,9.1821,9.1016,9.1016,12470,0
2007-07-20,9.0949,9.1985,9.0949,9.1139,17121,0
2007-07-23,9.1139,9.191,9.1139,9.1668,32927,0
2007-07-24,9.1668,9.1985,9.1668,9.191,17121,0
2007-07-25,9.1754,9.2066,9.1337,9.1337,22776,0
2007-07-26,9.0805,9.1754,9.0749,9.1337,32347,0
2007-07-27,9.0608,9.4386,9.0322,9.1016,53669,0
2007-07-30,9.1668,9.1668,9.0608,9.1549,24369,0
2007-07-31,9.1337,9.1821,9.0882,9.1821,19294,0
2007-08-01,9.0674,9.2066,9.0674,9.1549,33796,0
2007-08-02,9.1282,9.2066,9.1016,9.1016,21036,0
2007-08-03,9.1016,9.1549,9.1016,9.1473,23786,0
2007-08-06,9.1054,9.1549,9.1016,9.1405,17261,0
2007-08-07,9.1337,9.2066,9.1197,9.1821,12330,0
2007-08-08,9.1668,9.1821,9.1016,9.1139,18131,0
2007-08-09,9.1282,9.2181,9.0749,9.1139,31040,0
2007-08-10,9.1668,9.1668,9.0115,9.1197,39601,0
2007-08-13,9.0674,9.1282,9.0257,9.0257,25528,0
2007-08-14,9.0322,9.0674,8.859,8.859,38299,0
2007-08-15,8.8376,8.9811,8.7556,8.8526,88771,0
2007-08-16,8.8021,8.8101,8.4107,8.73,137657,0
2007-08-17,8.6377,9.0521,8.6377,8.8376,47576,0
2007-08-20,8.8251,9.0257,8.73,8.7953,160141,0
2007-08-21,8.7953,9.0379,8.7686,8.9679,80934,0
2007-08-22,8.9679,9.0674,8.9277,8.9811,65274,0
2007-08-23,9.0322,9.1197,8.9482,9.0192,52074,0
2007-08-24,9.0949,9.1405,9.0115,9.0949,58163,0
2007-08-27,9.0674,9.1337,9.0115,9.0521,57151,0
2007-08-28,9.0379,9.0379,8.9604,8.9604,44530,0
2007-08-29,8.9146,9.0257,8.8872,8.9974,36989,0
2007-08-30,8.9679,9.0322,8.9539,9.0039,31331,0
2007-08-31,9.0039,9.0674,9.0039,9.0115,29010,0
2007-09-04,9.0257,9.1016,9.0257,9.0674,28867,0
2007-09-05,9.0674,9.1549,9.0674,9.1139,44960,0
2007-09-06,9.1016,9.2066,9.0949,9.1139,32054,0
2007-09-07,9.1549,9.2385,9.1139,9.191,40615,0
2007-09-10,9.2385,9.3146,9.191,9.2921,64251,0
2007-09-11,9.2667,9.2991,9.2473,9.2473,57436,0
2007-09-12,9.2667,9.2796,9.2125,9.2385,47428,0
2007-09-13,9.2385,9.2385,9.1405,9.1405,38727,0
2007-09-14,9.1607,9.2125,9.1337,9.1473,35102,0
2007-09-17,9.1607,9.1821,9.1054,9.1139,22482,0
2007-09-18,9.0608,9.1985,9.0608,9.1405,35248,0
2007-09-19,9.0949,9.2318,9.0882,9.1337,50038,0
2007-09-20,9.0949,9.1985,9.0379,9.0379,34959,0
2007-09-21,9.1337,9.1473,9.0608,9.1337,69042,0
2007-09-24,9.0949,9.1405,9.0805,9.1405,31982,0
2007-09-25,9.0949,9.1337,9.0882,9.0882,11601,0
2007-09-26,9.0379,9.1282,8.9974,9.0805,30899,0
2007-09-27,9.0455,9.1139,9.0455,9.0749,32927,0
2007-09-28,9.1016,9.1139,9.0749,9.0749,15227,0
2007-10-01,9.1016,9.1549,9.1016,9.1549,15956,0
2007-10-02,9.1821,9.2542,9.1139,9.1668,63826,0
2007-10-03,9.1754,9.1754,9.1054,9.1197,13782,0
2007-10-04,9.1197,9.1549,9.0521,9.0521,42211,0
2007-10-05,9.0608,9.0608,9.0521,9.0521,6239,0
2007-10-08,9.0379,9.0521,8.9604,8.9811,72092,0
2007-10-09,8.9679,9.0949,8.9679,8.9887,28432,0
2007-10-10,9.0749,9.2125,9.0455,9.1821,126958,0
2007-10-11,9.1985,9.2066,9.1016,9.1016,56432,0
2007-10-12,9.1607,9.1668,9.1016,9.1016,37718,0
2007-10-15,9.1668,9.191,9.0455,9.0521,37138,0
2007-10-16,9.0379,9.1016,8.9604,8.9974,40473,0
2007-10-17,9.0322,9.1473,9.0322,9.1016,19872,0
2007-10-18,9.0322,9.1337,8.9887,9.0608,46992,0
2007-10-19,9.0455,9.1197,9.0322,9.1016,11747,0
2007-10-22,9.1054,9.1337,8.9974,9.0521,31771,0
2007-10-23,9.1197,9.1337,9.0322,9.0882,19435,0
2007-10-24,9.0882,9.1054,9.0039,9.0039,34670,0
2007-10-25,8.9887,9.0949,8.9604,8.9974,68879,0
2007-10-26,9.0521,9.1016,8.9539,8.9539,39019,0
2007-10-29,8.9146,8.9974,8.8101,8.8676,58021,0
2007-10-30,8.859,8.9353,8.8303,8.8376,50038,0
2007-10-31,8.859,8.9353,8.7888,8.8676,31040,0
2007-11-01,8.8176,8.903,8.7888,8.7888,47143,0
2007-11-02,8.7686,8.859,8.7686,8.8021,28145,0
2007-11-05,8.7953,8.8452,8.7888,8.8101,44960,0
2007-11-06,8.8526,8.9679,8.7888,8.859,52799,0
2007-11-07,8.859,8.859,8.8101,8.8251,51925,0
2007-11-08,8.8176,8.8376,8.8021,8.8101,33936,0
2007-11-09,9.0192,9.0192,8.7226,8.7824,72958,0
2007-11-12,8.7741,8.7824,8.616,8.7226,69042,0
2007-11-13,8.8021,8.8251,8.6524,8.667,64251,0
2007-11-14,8.6524,8.7888,8.6524,8.6731,24950,0
2007-11-15,8.7824,9.0192,8.6036,8.6036,61686,0
2007-11-16,8.5284,8.7363,8.5284,8.6298,43080,0
2007-11-19,8.5078,8.73,7.8803,8.6587,166514,0
2007-11-20,8.5638,8.7888,8.5638,8.616,98633,0
2007-11-21,8.616,8.8176,8.616,8.7363,43952,0
2007-11-23,8.7363,8.8731,8.7363,8.7953,13492,0
2007-11-26,8.859,8.9211,8.7226,8.7686,30753,0
2007-11-27,8.7492,8.8526,8.6949,8.6949,59622,0
2007-11-28,8.7088,8.7419,8.6036,8.6036,95588,0
2007-11-29,8.6524,8.903,8.6226,8.6524,48151,0
2007-11-30,8.6731,8.8251,8.6226,8.7004,93270,0
2007-12-03,8.7004,8.9353,8.6878,8.73,149253,0
2007-12-04,8.7088,8.8872,8.7088,8.7888,85134,0
2007-12-05,8.7824,8.859,8.7492,8.7953,99354,0
2007-12-06,8.7953,8.8731,8.7556,8.7686,69913,0
2007-12-07,8.7556,8.8021,8.7363,8.7419,70204,0
2007-12-10,8.7686,8.8251,8.73,8.7556,98778,0
2007-12-11,8.7888,8.8526,8.7686,8.8452,133879,0
2007-12-12,8.7363,8.91,8.73,8.7419,204667,0
2007-12-13,8.8946,8.8946,8.6587,8.667,190599,0
2007-12-14,8.667,8.716,8.616,8.616,198857,0
2007-12-17,8.716,8.716,8.6036,8.6524,187901,0
2007-12-18,8.6524,8.7226,8.6226,8.6878,121555,0
2007-12-19,8.6226,8.7953,8.6226,8.6813,273123,0
2007-12-20,8.6813,8.7741,8.6813,8.7226,192479,0
2007-12-21,8.8806,8.8806,8.6949,8.6949,263260,0
2007-12-24,8.8946,9.3398,8.716,8.8176,118932,0
2007-12-26,8.8872,8.8872,8.7419,8.7492,184309,0
2007-12-27,8.7088,8.8251,8.6813,8.7088,295466,0
2007-12-28,8.716,8.8872,8.667,8.7741,250732,0
2007-12-31,8.7824,8.9277,8.7824,8.8676,178551,0
2008-01-02,9.0115,9.0882,8.8872,8.9736,48300,0
2008-01-03,9.0379,9.1473,8.9146,9.1139,87853,0
2008-01-04,9.1016,9.2796,9.1016,9.1549,69981,0
2008-01-07,9.2318,9.853,9.2181,9.2473,98276,0
2008-01-08,9.2609,9.3398,9.2385,9.3398,54794,0
2008-01-09,9.2727,9.3338,9.2542,9.2853,40757,0
2008-01-10,9.3263,9.3263,9.2609,9.2796,49744,0
2008-01-11,9.2667,9.3843,9.2667,9.3338,26170,0
2008-01-14,9.3773,9.4445,9.3466,9.3843,62813,0
2008-01-15,9.3843,9.4664,9.3338,9.398,59037,0
2008-01-16,9.3773,9.4714,9.3773,9.4714,39453,0
2008-01-17,9.614,9.614,9.3196,9.3196,78032,0
2008-01-18,9.2853,9.3466,9.0521,9.1139,139976,0
2008-01-22,9.1282,9.2667,9.0379,9.2318,46149,0
2008-01-23,9.1016,9.4247,9.1016,9.4247,56893,0
2008-01-24,9.3466,9.4178,9.3466,9.3843,24448,0
2008-01-25,9.3773,9.3843,9.3196,9.3338,26978,0
2008-01-28,9.3196,9.3843,9.3068,9.3843,34382,0
2008-01-29,9.3398,9.3398,9.3068,9.3196,101106,0
2008-01-30,9.3146,9.3843,9.2727,9.3466,37423,0
2008-01-31,9.1016,9.4178,9.1016,9.3912,40757,0
2008-02-01,9.3912,9.406,9.3263,9.3398,29083,0
2008-02-04,9.3196,9.398,9.3068,9.3624,30667,0
2008-02-05,9.689,9.689,9.3068,9.3544,29879,0
2008-02-06,9.3338,9.4247,9.3338,9.3398,27127,0
2008-02-07,9.3196,9.406,9.3196,9.3843,9139,0
2008-02-08,9.3196,9.4247,9.3196,9.398,26710,0
2008-02-11,9.3912,9.4853,9.3773,9.406,28432,0
2008-02-12,9.3912,9.506,9.3912,9.4326,40904,0
2008-02-13,9.4714,9.4853,9.1405,9.1821,243037,0
2008-02-14,9.1139,9.1337,8.9539,8.9539,250002,0
2008-02-15,8.9974,8.9974,8.7824,8.91,200314,0
2008-02-19,8.8946,9.0322,8.8676,8.9974,247884,0
2008-02-20,8.9482,9.0521,8.9418,8.9811,210810,0
2008-02-21,8.9353,9.0608,8.9277,8.9353,95053,0
2008-02-22,8.9353,8.9353,8.8676,8.903,147097,0
2008-02-25,9.2318,9.2385,8.8676,8.9736,67446,0
2008-02-26,9.0192,9.0608,8.9482,9.0192,57140,0
2008-02-27,8.9974,9.0455,8.9604,8.9736,173339,0
2008-02-28,8.9604,8.9811,8.8452,8.859,86162,0
2008-02-29,8.8251,8.8376,8.7492,8.8021,109515,0
2008-03-03,8.8176,8.9539,8.8101,8.9353,63251,0
2008-03-04,8.8806,8.9887,8.4042,8.9539,124016,0
2008-03-05,8.8872,9.0805,8.7622,9.0115,131268,0
2008-03-06,8.9277,9.0805,8.8872,8.8946,68449,0
2008-03-07,8.9539,9.0257,8.9418,9.0115,46297,0
2008-03-10,9.0882,9.0882,8.8946,8.8946,34778,0
2008-03-11,8.9539,8.9539,8.8676,8.8676,66289,0
2008-03-12,8.8676,8.9604,8.8452,8.8676,46424,0
2008-03-13,8.8676,9.0379,8.8452,8.9539,68750,0
2008-03-14,8.9482,8.9887,8.8676,8.8676,13892,0
2008-03-17,8.6949,9.0192,8.6949,8.7686,90001,0
2008-03-18,8.6731,8.9736,8.6731,8.8946,64132,0
2008-03-19,8.9277,8.9887,8.903,8.9146,38917,0
2008-03-20,8.9811,9.0115,8.91,9.0115,40035,0
2008-03-24,8.9974,9.1405,8.9974,9.1405,40473,0
2008-03-25,9.1337,9.1668,9.0521,9.1337,36989,0
2008-03-26,9.2318,9.2318,9.1197,9.1607,47406,0
2008-03-27,9.1985,9.1985,9.1139,9.1405,24525,0
2008-03-28,9.1016,9.1473,9.0039,9.0805,60047,0
2008-03-31,9.1549,9.2239,9.1139,9.1405,27709,0
2008-04-01,9.1016,9.2125,9.0882,9.1754,26402,0
2008-04-02,9.1282,9.1985,9.0749,9.1337,26688,0
2008-04-03,9.0882,9.191,9.0257,9.1139,33796,0
2008-04-04,9.1197,9.1197,8.9811,9.0115,28723,0
2008-04-07,8.9539,9.1054,8.9539,9.0674,32631,0
2008-04-08,8.9811,9.0949,8.9736,8.9736,25231,0
2008-04-09,9.0608,9.1549,8.9887,9.0608,26250,0
2008-04-10,8.9974,9.1016,8.9974,9.0379,41856,0
2008-04-11,9.0674,9.0805,8.9974,9.0455,27419,0
2008-04-14,9.0115,9.0805,8.9974,8.9974,41526,0
2008-04-15,9.0882,9.0882,8.9679,8.9736,41633,0
2008-04-16,8.9679,9.0949,8.9679,9.0805,27283,0
2008-04-17,9.0257,9.0949,9.0039,9.0115,43661,0
2008-04-18,9.2318,9.2318,8.9539,9.0115,32201,0
2008-04-21,9.0115,9.1668,9.0115,9.1282,17406,0
2008-04-22,9.191,9.2125,9.0674,9.1607,32450,0
2008-04-23,9.1016,9.1754,9.0674,9.1139,11375,0
2008-04-24,9.0949,9.1405,9.0455,9.0521,15656,0
2008-04-25,9.1139,9.1337,9.0039,9.0674,54378,0
2008-04-28,9.0674,9.1282,8.9539,8.9974,59765,0
2008-04-29,9.0039,9.0674,8.9679,8.9679,43872,0
2008-04-30,8.9679,9.0192,8.9539,9.0192,30080,0
2008-05-01,9.0039,9.0039,8.9679,8.9736,65074,0
2008-05-02,9.0805,9.0805,8.9604,8.9604,21116,0
2008-05-05,8.9679,9.0192,8.9211,8.9736,34910,0
2008-05-06,8.9353,9.0257,8.9146,8.9974,25339,0
2008-05-07,9.0521,9.0521,8.9482,8.9604,42117,0
2008-05-08,8.9482,9.0115,8.9418,8.9679,24414,0
2008-05-09,8.9482,9.0379,8.9482,9.0115,31781,0
2008-05-12,9.1016,9.1016,8.9811,8.9974,42609,0
2008-05-13,8.9974,9.0455,8.9679,8.9679,42493,0
2008-05-14,8.9974,9.0455,8.9974,8.9974,45426,0
2008-05-15,9.0674,9.0674,8.9974,9.0039,35156,0
2008-05-16,8.9736,9.0674,8.9736,9.0039,29736,0
2008-05-19,9.0608,9.0749,9.0192,9.0192,38243,0
2008-05-20,9.0257,9.3068,9.0257,9.0379,61549,0
2008-05-21,9.0749,9.0882,9.0322,9.0379,45742,0
2008-05-22,9.0379,9.0674,9.0322,9.0379,20900,0
2008-05-23,9.0949,9.0949,9.0322,9.0322,98698,0
2008-05-27,9.0674,9.0805,9.0379,9.0379,45331,0
2008-05-28,8.9887,9.0805,8.9887,9.0455,27977,0
2008-05-29,9.0455,9.0674,9.0192,9.0608,27953,0
2008-05-30,9.0379,9.0805,9.0379,9.0749,17157,0
2008-06-02,9.0322,9.0805,9.0322,9.0322,31429,0
2008-06-03,9.0608,9.1197,9.0192,9.0882,89612,0
2008-06-04,9.0749,9.0749,9.0039,9.0039,56669,0
2008-06-05,9.0115,9.0608,9.0039,9.0608,55113,0
2008-06-06,9.0192,9.0521,9.0192,9.0257,28480,0
2008-06-09,9.0608,9.0608,9.0039,9.0039,40098,0
2008-06-10,9.0192,9.0455,8.9604,8.9604,37466,0
2008-06-11,9.0192,9.0192,8.91,8.91,68778,0
2008-06-12,8.859,8.9539,8.859,8.8872,62542,0
2008-06-13,8.8806,8.9482,8.8526,8.859,31813,0
2008-06-16,9.0257,9.0257,8.8251,8.9277,65740,0
2008-06-17,8.8526,8.9604,8.8526,8.8526,56984,0
2008-06-18,8.8376,8.9482,8.8303,8.8731,45183,0
2008-06-19,8.8101,8.8872,8.8021,8.8251,41560,0
2008-06-20,8.7953,8.9146,8.7686,8.7741,45228,0
2008-06-23,8.8101,8.8101,8.6949,8.6949,34049,0
2008-06-24,8.6949,8.7363,8.6298,8.667,47364,0
2008-06-25,8.667,8.7686,8.667,8.7556,21888,0
2008-06-26,8.6878,8.8251,8.5434,8.7226,34140,0
2008-06-27,8.6878,8.73,8.6813,8.73,29816,0
2008-06-30,8.7004,8.7492,8.6587,8.6878,96612,0
2008-07-01,8.5365,8.7004,8.5365,8.7004,34692,0
2008-07-02,8.7004,8.7686,8.6587,8.7556,28423,0
2008-07-03,8.716,8.8101,8.7088,8.73,16105,0
2008-07-07,8.7741,8.8526,8.7419,8.7419,25524,0
2008-07-08,8.7004,8.7622,8.7004,8.7419,18505,0
2008-07-09,8.6813,8.7824,8.6813,8.7556,41900,0
2008-07-10,8.8176,8.8176,8.716,8.7556,16248,0
2008-07-11,8.73,8.7686,8.667,8.7088,38618,0
2008-07-14,8.6949,8.7492,8.6878,8.73,34629,0
2008-07-15,8.6949,8.7419,8.5219,8.5365,71548,0
2008-07-16,8.5819,8.6731,8.5515,8.6731,35945,0
2008-07-17,8.667,8.7492,8.6452,8.6878,43072,0
2008-07-18,8.73,8.7622,8.6524,8.7226,25923,0
2008-07-21,8.7686,8.7686,8.73,8.73,37308,0
2008-07-22,8.7492,8.7556,8.7088,8.716,14240,0
2008-07-23,8.7419,8.7622,8.6949,8.7492,33804,0
2008-07-24,8.6878,8.8303,8.6878,8.8251,44124,0
2008-07-25,8.8251,8.9277,8.8251,8.9146,129922,0
2008-07-28,8.903,8.9146,8.8251,8.8376,15858,0
2008-07-29,9.0949,9.0949,8.6949,8.7088,52556,0
2008-07-30,8.7556,8.7824,8.6949,8.7824,33720,0
2008-07-31,8.8101,8.8101,8.6731,8.7419,60499,0
2008-08-01,8.6731,8.8806,8.6731,8.7226,11391,0
2008-08-04,8.7492,8.7556,8.7492,8.7556,22467,0
2008-08-05,8.7556,8.8101,8.6949,8.7686,24105,0
2008-08-06,8.7492,8.8101,8.7363,8.7419,15693,0
2008-08-07,8.7004,8.8251,8.6949,8.7953,38312,0
2008-08-08,8.7824,8.8251,8.7004,8.8101,15859,0
2008-08-11,8.7492,8.8251,8.7363,8.7363,40400,0
2008-08-12,8.6949,8.8303,8.6949,8.8251,35637,0
2008-08-13,8.8176,8.8376,8.7622,8.8176,17201,0
2008-08-14,8.7622,8.8452,8.7556,8.8251,25888,0
2008-08-15,8.8872,8.8872,8.7824,8.8101,13588,0
2008-08-18,8.8101,8.903,8.7953,8.8251,21491,0
2008-08-19,8.7888,8.8872,8.7888,8.7888,45847,0
2008-08-20,8.7888,8.8676,8.7888,8.8526,10375,0
2008-08-21,8.8251,8.8946,8.7953,8.8946,27884,0
2008-08-22,8.8176,8.9604,8.7953,8.9604,18131,0
2008-08-25,8.91,8.9604,8.8303,8.8376,24319,0
2008-08-26,8.8303,8.9211,8.8303,8.8452,24644,0
2008-08-27,8.9418,8.9418,8.7556,8.8872,35541,0
2008-08-28,8.8676,8.8946,8.8526,8.859,19565,0
2008-08-29,8.7888,8.8251,8.7686,8.7953,26871,0
2008-09-02,8.7953,8.8303,8.7556,8.7888,14448,0
2008-09-03,8.7741,8.9277,8.7741,8.8251,19103,0
2008-09-04,8.8021,8.859,8.7888,8.8452,16008,0
2008-09-05,8.8303,8.8731,8.7953,8.8731,44750,0
2008-09-08,8.8946,8.9604,8.7953,8.9604,32034,0
2008-09-09,8.8731,8.9604,8.8731,8.9604,21885,0
2008-09-10,9.0257,9.0257,8.8676,8.8806,26402,0
2008-09-11,9.0322,9.0322,8.8251,8.8251,31535,0
2008-09-12,8.8376,8.8676,8.7686,8.8101,43827,0
2008-09-15,8.8806,8.8806,8.7226,8.7226,48959,0
2008-09-16,8.6949,8.859,8.5889,8.7226,61498,0
2008-09-17,8.616,8.6298,8.3426,8.5142,77467,0
2008-09-18,8.4863,8.4936,8.1075,8.3209,143967,0
2008-09-19,8.5638,8.8676,8.5638,8.6377,45861,0
2008-09-22,8.6036,8.6587,8.4306,8.4306,36589,0
2008-09-23,8.4249,8.473,8.3426,8.3426,55891,0
2008-09-24,8.3426,8.4107,8.3426,8.3639,9302,0
2008-09-25,8.3639,8.473,8.3639,8.4434,55680,0
2008-09-26,8.0257,8.3639,8.0124,8.0662,89919,0
2008-09-29,8.0046,8.0381,7.8247,7.8247,90216,0
2008-09-30,7.7907,7.8729,7.7558,7.8599,73751,0
2008-10-01,7.8521,7.9833,7.8521,7.9833,156314,0
2008-10-02,7.9557,7.9557,7.8521,7.8865,48615,0
2008-10-03,8.1488,8.1488,7.7558,7.7907,39453,0
2008-10-06,7.7213,7.7492,7.0731,7.308,90069,0
2008-10-07,7.4455,7.5282,7.3286,7.4528,120470,0
2008-10-08,7.1771,7.4388,6.5909,7.17,159137,0
2008-10-09,7.7355,7.7355,6.9146,7.2389,147696,0
2008-10-10,6.9218,6.9838,6.0667,6.7427,165516,0
2008-10-13,7.2663,7.7213,6.7145,7.6388,97065,0
2008-10-14,7.6872,7.6872,7.4321,7.501,76203,0
2008-10-15,7.5768,7.5768,7.0807,7.0807,55386,0
2008-10-16,7.0048,7.308,6.9218,7.17,50436,0
2008-10-17,7.0807,7.5563,7.0048,7.5563,96391,0
2008-10-20,7.5563,7.8456,7.2389,7.6664,74891,0
2008-10-21,7.7355,7.9911,7.6251,7.8034,92226,0
2008-10-22,7.8105,7.9699,7.7697,7.8321,42900,0
2008-10-23,7.8321,8.1,7.8321,7.8321,51081,0
2008-10-24,8.1488,8.1488,7.6527,7.7147,44779,0
2008-10-27,7.6664,7.7766,7.4182,7.5839,69442,0
2008-10-28,7.6181,7.8105,7.5422,7.6318,81240,0
2008-10-29,7.6388,7.6388,7.5353,7.5839,41774,0
2008-10-30,7.5839,7.6734,7.4871,7.5975,32691,0
2008-10-31,7.5839,7.6042,7.5282,7.5839,36231,0
2008-11-03,7.5422,7.6872,7.5148,7.5422,29774,0
2008-11-04,7.5908,7.7558,7.5697,7.7213,36687,0
2008-11-05,7.8392,7.8803,7.7286,7.8456,66157,0
2008-11-06,7.763,8.0381,7.763,7.8456,21756,0
2008-11-07,7.8321,7.9978,7.8034,7.9978,21792,0
2008-11-10,7.8662,8.0326,7.8662,7.9699,44009,0
2008-11-11,7.9557,8.0124,7.9557,7.9757,52088,0
2008-11-12,7.8865,8.0381,7.8321,7.8662,117806,0
2008-11-13,7.9911,8.0124,7.7907,7.8599,81478,0
2008-11-14,7.8599,8.0257,7.8599,8.0257,39348,0
2008-11-17,8.0381,8.1349,7.8599,7.9557,89317,0
2008-11-18,8.5765,8.5819,7.7973,7.8105,31417,0
2008-11-19,7.7907,7.8599,7.6114,7.6181,76147,0
2008-11-20,7.7833,7.7907,7.3771,7.4182,71745,0
2008-11-21,7.4182,7.7907,7.1976,7.3351,48121,0
2008-11-24,7.2871,7.7907,7.2805,7.6114,45750,0
2008-11-25,7.6114,7.7833,7.5839,7.6318,28812,0
2008-11-26,7.6114,7.763,7.6114,7.7076,29952,0
2008-11-28,7.7907,7.7907,7.5422,7.7907,15471,0
2008-12-01,7.6527,7.7907,7.5422,7.5422,40248,0
2008-12-02,7.5839,7.5839,7.2044,7.2044,61081,0
2008-12-03,7.046,7.4117,6.9906,7.2389,85037,0
2008-12-04,7.17,7.3351,7.17,7.2457,13740,0
2008-12-05,7.1423,7.294,6.9357,7.1355,45094,0
2008-12-08,7.0393,7.3351,7.0393,7.3351,79223,0
2008-12-09,7.2115,7.4117,7.094,7.3771,86489,0
2008-12-10,7.3426,7.7558,7.094,7.6181,84484,0
2008-12-11,7.5839,7.7558,7.3351,7.4182,64952,0
2008-12-12,7.3426,7.3426,7.101,7.2663,132087,0
2008-12-15,7.3702,7.5148,7.2389,7.2663,93579,0
2008-12-16,7.308,7.4528,7.094,7.2389,105842,0
2008-12-17,7.308,7.5628,6.9013,7.4801,121952,0
2008-12-18,7.4732,7.7286,6.9565,7.3835,205094,0
2008-12-19,7.1147,7.5839,7.101,7.4597,219053,0
2008-12-22,7.7558,7.7558,7.3906,7.5148,190398,0
2008-12-23,7.6527,7.6527,7.5148,7.5493,88973,0
2008-12-24,7.5148,7.6454,7.5148,7.5493,47908,0
2008-12-26,7.4941,7.6318,7.4941,7.5216,37093,0
2008-12-29,7.5282,7.7558,7.5216,7.5628,118609,0
2008-12-30,7.5282,7.6938,7.4801,7.6454,169054,0
2008-12-31,7.5908,7.8599,7.5908,7.8247,164720,0
2009-01-02,7.7973,8.0326,7.7973,7.9634,35317,0
2009-01-05,8.0935,9.0455,8.0046,9.0455,134252,0
2009-01-06,8.8021,8.8021,8.3,8.3143,58530,0
2009-01-07,7.9978,8.2715,7.9978,8.0662,100665,0
2009-01-08,8.1349,8.239,8.0124,8.1703,52024,0
2009-01-09,8.3,8.3143,8.1213,8.2578,56070,0
2009-01-12,8.3497,8.3973,8.2646,8.3785,81926,0
2009-01-13,8.4107,8.4434,8.2313,8.4107,95193,0
2009-01-14,8.4306,8.4306,8.1773,8.3209,110760,0
2009-01-15,8.0326,8.3849,8.0326,8.2782,41279,0
2009-01-16,8.2578,8.5142,8.2578,8.4107,36694,0
2009-01-20,8.5819,8.5819,8.458,8.4789,48288,0
2009-01-21,8.4789,8.5434,8.4107,8.5434,38258,0
2009-01-22,8.5515,8.5515,8.4107,8.4107,26160,0
2009-01-23,8.4789,8.4863,8.3062,8.4306,30034,0
2009-01-26,8.4434,8.4434,8.4042,8.4434,24514,0
2009-01-27,8.391,8.5819,8.3143,8.4249,41980,0
2009-01-28,8.4359,8.5219,8.4249,8.5219,34397,0
2009-01-29,8.5434,8.5434,8.3706,8.3973,72712,0
2009-01-30,8.3785,8.4505,8.2782,8.3143,26498,0
2009-02-02,8.329,8.4359,8.2862,8.329,16010,0
2009-02-03,8.2458,8.4306,8.239,8.4306,29353,0
2009-02-04,8.391,8.4434,8.3849,8.4249,35709,0
2009-02-05,8.5003,8.5889,8.3497,8.5365,82352,0
2009-02-06,8.616,8.7004,8.5638,8.5962,71998,0
2009-02-09,8.5819,8.7088,8.5638,8.667,46258,0
2009-02-10,8.7226,8.7226,8.6226,8.6949,59999,0
2009-02-11,8.7556,8.7556,8.6377,8.7226,31182,0
2009-02-12,8.7741,8.7741,8.6452,8.6949,40000,0
2009-02-13,8.6452,8.7888,8.6298,8.7419,34733,0
2009-02-17,8.7824,8.7824,8.329,8.5219,42760,0
2009-02-18,8.4936,8.4936,8.3564,8.3785,56269,0
2009-02-19,8.2578,8.473,8.2578,8.3785,31955,0
2009-02-20,8.1134,8.4107,8.1134,8.2118,73454,0
2009-02-23,8.1278,8.2646,8.1134,8.1213,98052,0
2009-02-24,8.0789,8.4789,8.0789,8.458,41298,0
2009-02-25,8.1629,8.7556,8.1629,8.473,37910,0
2009-02-26,8.5434,8.5434,8.2715,8.4042,55880,0
2009-02-27,8.473,8.4789,8.2782,8.3785,17508,0
2009-03-02,8.2715,8.3426,8.1349,8.2118,61244,0
2009-03-03,8.2646,8.2925,8.1703,8.2715,57038,0
2009-03-04,8.2261,8.391,8.2118,8.239,41017,0
2009-03-05,7.9419,8.3062,7.9219,8.1912,50924,0
2009-03-06,8.1278,8.2715,8.1278,8.1349,76743,0
2009-03-09,8.073,8.1,8.0326,8.0381,80045,0
2009-03-10,8.1278,8.4107,8.0529,8.3564,23514,0
2009-03-11,8.5889,8.5889,8.2118,8.2313,19962,0
2009-03-12,8.1844,8.3785,8.1559,8.3785,30200,0
2009-03-13,8.3785,8.458,8.1844,8.2782,22585,0
2009-03-16,8.4936,8.4936,8.2261,8.3,32996,0
2009-03-17,8.3785,8.3849,8.1773,8.3849,44589,0
2009-03-18,8.2782,8.4107,8.2578,8.4107,16573,0
2009-03-19,8.2458,8.5365,8.239,8.2458,52226,0
2009-03-20,8.2261,8.3062,8.2182,8.2782,45164,0
2009-03-23,8.5515,8.5515,8.2053,8.3564,25490,0
2009-03-24,8.3785,8.3785,8.2261,8.2646,38785,0
2009-03-25,8.4042,8.4042,8.1773,8.239,53287,0
2009-03-26,8.2715,8.4863,8.2458,8.4863,46164,0
2009-03-27,8.3062,8.5284,8.3062,8.3849,18228,0
2009-03-30,8.5142,8.5142,8.2519,8.3062,41044,0
2009-03-31,8.3564,8.3564,8.2715,8.2925,72574,0
2009-04-01,8.2715,8.391,8.2715,8.2925,44878,0
2009-04-02,8.3426,8.4863,8.2925,8.4863,33531,0
2009-04-03,8.5365,8.5365,8.458,8.4655,28955,0
2009-04-06,8.5284,8.9277,8.4306,8.5284,62060,0
2009-04-07,8.5819,8.5819,8.4107,8.4107,28402,0
2009-04-08,8.5078,8.5078,8.4042,8.4107,45480,0
2009-04-09,8.6813,8.6813,8.4176,8.4249,33630,0
2009-04-13,8.3785,8.5576,8.3639,8.4863,60180,0
2009-04-14,8.73,8.73,8.3973,8.4434,48663,0
2009-04-15,8.5003,8.5365,8.4107,8.5365,48494,0
2009-04-16,8.4789,8.6226,8.473,8.5434,42485,0
2009-04-17,8.5515,8.667,8.5434,8.5889,64875,0
2009-04-20,8.7004,8.7004,8.5515,8.5765,34406,0
2009-04-21,8.5434,8.6878,8.5434,8.6731,28836,0
2009-04-22,8.6813,8.6878,8.616,8.6452,42027,0
2009-04-23,8.6878,8.7741,8.6377,8.7088,38824,0
2009-04-24,8.716,8.7888,8.667,8.7004,33503,0
2009-04-27,8.5889,8.7556,8.5889,8.7363,24403,0
2009-04-28,8.6949,8.7888,8.5889,8.6878,76320,0
2009-04-29,8.6731,8.8176,8.6452,8.7088,34077,0
2009-04-30,8.6731,8.7226,8.6524,8.6524,64452,0
2009-05-01,8.6524,8.7004,8.5889,8.6524,20472,0
2009-05-04,8.6587,8.7686,8.5638,8.6949,52223,0
2009-05-05,8.716,8.7888,8.7088,8.7226,32877,0
2009-05-06,8.7088,8.8303,8.5889,8.7888,49730,0
2009-05-07,8.859,8.859,8.7363,8.7686,47171,0
2009-05-08,8.7363,8.7888,8.6524,8.7556,96195,0
2009-05-11,8.7088,8.7888,8.7088,8.7492,69019,0
2009-05-12,8.7004,8.8101,8.6524,8.7686,81382,0
2009-05-13,8.7004,8.859,8.7004,8.7419,63856,0
2009-05-14,8.8101,8.859,8.716,8.8452,35903,0
2009-05-15,8.859,8.9604,8.7741,8.8526,25066,0
2009-05-18,8.8251,8.8872,8.7419,8.8806,168958,0
2009-05-19,8.859,8.9736,8.7622,8.91,110949,0
2009-05-20,8.859,8.9887,8.859,8.9604,21850,0
2009-05-21,8.91,8.9974,8.8303,8.9211,50083,0
2009-05-22,8.9482,8.9604,8.8176,8.9604,59502,0
2009-05-26,8.859,9.0805,8.7953,9.0521,70540,0
2009-05-27,9.1405,9.1405,8.8303,8.9604,32461,0
2009-05-28,9.0115,9.0608,8.8303,8.9482,27032,0
2009-05-29,8.9277,8.9277,8.7953,8.7953,25283,0
2009-06-01,8.8251,8.8676,8.7363,8.7363,19460,0
2009-06-02,8.8376,8.9604,8.7622,8.9211,43140,0
2009-06-03,8.8101,8.9974,8.8101,8.8251,51275,0
2009-06-04,8.8176,8.9736,8.8176,8.903,51717,0
2009-06-05,8.903,8.9277,8.8376,8.9146,40299,0
2009-06-08,8.7226,8.9418,8.7226,8.8946,34663,0
2009-06-09,9.1337,9.1337,8.8946,8.9353,23682,0
2009-06-10,8.9353,9.0192,8.7953,8.8251,91992,0
2009-06-11,8.8251,8.8526,8.7004,8.7088,48938,0
2009-06-12,8.7363,8.7363,8.4505,8.5284,61986,0
2009-06-15,8.5819,8.7226,8.4505,8.5515,41923,0
2009-06-16,8.4936,8.7686,8.4936,8.5576,90406,0
2009-06-17,8.5515,8.6524,8.4789,8.5284,42908,0
2009-06-18,8.5284,8.6878,8.4936,8.5962,44960,0
2009-06-19,8.5638,8.7824,8.5142,8.7226,46221,0
2009-06-22,8.7824,8.7824,8.5219,8.5219,49098,0
2009-06-23,8.5515,8.7556,8.5515,8.716,30556,0
2009-06-24,8.6878,8.7556,8.5638,8.6878,23247,0
2009-06-25,8.6813,8.7622,8.6377,8.716,38856,0
2009-06-26,8.7492,8.7824,8.5219,8.7824,58405,0
2009-06-29,8.7556,8.7556,8.6587,8.73,31600,0
2009-06-30,8.6949,8.7556,8.6298,8.6298,38290,0
2009-07-01,8.6587,8.9211,8.6226,8.6878,62539,0
2009-07-02,8.6813,8.8303,8.616,8.6524,43715,0
2009-07-06,8.7686,8.7824,8.6377,8.6377,39502,0
2009-07-07,8.8251,8.8251,8.6298,8.7226,36650,0
2009-07-08,8.6813,8.7953,8.6226,8.7953,30028,0
2009-07-09,8.6949,8.7888,8.6949,8.7741,52088,0
2009-07-10,8.7088,8.7824,8.7004,8.7363,16834,0
2009-07-13,8.6731,8.8021,8.6524,8.7492,21364,0
2009-07-14,8.7226,8.8176,8.6524,8.7686,35627,0
2009-07-15,8.8376,8.9604,8.7824,8.8676,39226,0
2009-07-16,8.859,8.9418,8.7953,8.8676,52468,0
2009-07-17,8.8731,8.9277,8.8731,8.9211,14265,0
2009-07-20,8.8946,8.9539,8.8251,8.8376,60722,0
2009-07-21,8.8176,8.9482,8.8176,8.9418,49602,0
2009-07-22,8.8731,8.9482,8.8731,8.9211,24663,0
2009-07-23,8.859,8.9277,8.859,8.9211,74191,0
2009-07-24,8.9418,8.9418,8.8946,8.9353,29879,0
2009-07-27,8.8946,8.9418,8.8526,8.9277,17949,0
2009-07-28,8.859,8.9482,8.859,8.9482,32766,0
2009-07-29,8.8251,8.9539,8.8251,8.9418,41247,0
2009-07-30,8.9418,8.9539,8.9146,8.9146,27141,0
2009-07-31,8.9146,8.9604,8.91,8.9418,46167,0
2009-08-03,8.8946,9.0322,8.8946,9.0115,50796,0
2009-08-04,8.9482,9.0192,8.9353,8.9887,48836,0
2009-08-05,8.9679,9.0039,8.9604,9.0039,23556,0
2009-08-06,8.9539,8.9974,8.9539,8.9887,19235,0
2009-08-07,9.2727,9.2727,8.9604,8.9974,27977,0
2009-08-10,9.0674,9.0805,8.9736,9.0379,28182,0
2009-08-11,8.9811,9.0674,8.9482,8.9604,35469,0
2009-08-12,8.9604,9.0608,8.859,8.859,72540,0
2009-08-13,8.91,9.1016,8.8676,8.9539,44060,0
2009-08-14,8.9811,9.0521,8.9211,8.9974,79635,0
2009-08-17,9.0192,9.0608,8.9736,9.0322,82461,0
2009-08-18,9.0039,9.0674,8.9974,9.0379,35641,0
2009-08-19,9.0379,9.0608,9.0322,9.0379,37320,0
2009-08-20,8.9277,9.0521,8.9277,8.9811,41585,0
2009-08-21,9.0805,9.0805,8.9736,8.9736,26571,0
2009-08-24,9.0608,9.1016,8.9679,9.0115,53934,0
2009-08-25,9.0608,9.1016,8.9604,9.0608,50676,0
2009-08-26,9.0521,9.0949,8.9604,9.0882,62752,0
2009-08-27,9.0192,9.1282,8.9974,9.0608,60794,0
2009-08-28,9.0674,9.0674,9.0257,9.0674,29645,0
2009-08-31,9.0749,9.1821,8.9974,9.0039,29838,0
2009-09-01,9.0039,9.0455,8.9974,8.9974,43096,0
2009-09-02,8.9679,9.0322,8.9353,8.9974,46083,0
2009-09-03,8.9604,9.0608,8.9604,9.0608,32440,0
2009-09-04,8.9974,9.1668,8.9974,9.0949,59643,0
2009-09-08,9.0805,9.2473,9.0805,9.2385,43429,0
2009-09-09,9.2318,9.2318,9.1754,9.1821,24482,0
2009-09-10,9.0521,9.2181,9.0521,9.1754,58836,0
2009-09-11,9.2066,9.2066,9.1054,9.1473,36207,0
2009-09-14,9.1607,9.1607,9.1016,9.1139,33550,0
2009-09-15,9.1473,9.2066,9.0882,9.0882,78851,0
2009-09-16,9.0882,9.2473,9.0882,9.2181,62370,0
2009-09-17,9.1985,9.2727,9.1549,9.2727,48187,0
2009-09-18,9.1668,9.2853,9.1668,9.2125,44217,0
2009-09-21,9.2473,9.2609,9.2473,9.2609,19935,0
2009-09-22,9.2125,9.3398,9.2125,9.3338,41699,0
2009-09-23,9.3338,9.3912,9.2385,9.2727,89880,0
2009-09-24,9.3068,9.3398,9.2727,9.2991,20413,0
2009-09-25,9.2921,9.3692,9.2609,9.3398,18936,0
2009-09-28,9.3068,9.3692,9.2667,9.3196,45601,0
2009-09-29,9.2853,9.3773,9.2609,9.2796,40507,0
2009-09-30,9.3466,9.3692,9.2473,9.2473,54805,0
2009-10-01,9.2385,9.3466,9.2385,9.2853,40579,0
2009-10-02,9.2385,9.3624,9.2385,9.3624,32701,0
2009-10-05,9.2991,9.3773,9.2991,9.3773,30158,0
2009-10-06,9.3466,9.3773,9.3146,9.3692,42931,0
2009-10-07,9.3773,9.4604,9.3624,9.4326,72232,0
2009-10-08,9.4178,9.4386,9.3912,9.4326,34436,0
2009-10-09,9.3773,9.398,9.2667,9.2991,66638,0
2009-10-12,9.2727,9.2727,9.0882,9.0882,55529,0
2009-10-13,9.0455,9.3466,9.0455,9.2385,63851,0
2009-10-14,9.2318,9.2385,9.0379,9.1016,48156,0
2009-10-15,9.0949,9.1337,8.8946,8.903,120795,0
2009-10-16,8.8872,9.1337,8.8872,9.0379,68937,0
2009-10-19,8.9887,9.3068,8.9887,9.2727,60976,0
2009-10-20,9.3068,9.3068,9.2125,9.2473,22067,0
2009-10-21,9.1405,9.2727,9.1405,9.2066,92406,0
2009-10-22,9.2667,9.2667,9.0192,9.0805,83030,0
2009-10-23,9.0749,9.1549,9.0192,9.0608,29587,0
2009-10-26,9.0674,9.1337,9.0455,9.1016,47534,0
2009-10-27,9.1668,9.191,9.1016,9.1197,37166,0
2009-10-28,9.1197,9.2385,9.0805,9.1405,44954,0
2009-10-29,9.0674,9.1668,9.0039,9.0674,62777,0
2009-10-30,8.9811,9.0882,8.9679,8.9679,39049,0
2009-11-02,9.2318,9.2318,9.0115,9.1016,62477,0
2009-11-03,9.0322,9.0949,9.0322,9.0805,23265,0
2009-11-04,9.0455,9.2609,9.0455,9.1197,33972,0
2009-11-05,9.1197,9.2727,9.1197,9.2125,31645,0
2009-11-06,9.1054,9.2239,9.1054,9.1405,66215,0
2009-11-09,9.1016,9.2542,9.0749,9.2542,190467,0
2009-11-10,9.1549,9.2385,9.0882,9.1016,38796,0
2009-11-11,9.1016,9.1668,9.0257,9.0257,55440,0
2009-11-12,9.0192,9.0674,8.9277,9.0039,96399,0
2009-11-13,9.0674,9.2542,9.0192,9.0379,258566,0
2009-11-16,9.0379,9.1282,9.0322,9.1054,36375,0
2009-11-17,9.1282,9.2066,9.0805,9.1473,42545,0
2009-11-18,9.1197,9.2385,9.0322,9.2066,53666,0
2009-11-19,9.2385,9.2609,9.1282,9.2609,26436,0
2009-11-20,9.1607,9.2667,9.0322,9.0749,100007,0
2009-11-23,9.1607,9.2125,9.1016,9.1549,54738,0
2009-11-24,9.1016,9.191,9.1016,9.1607,46291,0
2009-11-25,9.1197,9.2727,9.1197,9.1754,109122,0
2009-11-27,9.1139,9.1668,9.1016,9.1016,7974,0
2009-11-30,9.1473,9.2318,9.1337,9.1337,91637,0
2009-12-01,9.0749,9.2385,9.0455,9.1549,85637,0
2009-12-02,9.1405,9.2385,9.1405,9.191,78612,0
2009-12-03,9.2125,9.2727,9.2125,9.2385,26777,0
2009-12-04,9.2385,9.2727,9.2318,9.2667,14892,0
2009-12-07,9.2473,9.2727,9.2125,9.2239,22129,0
2009-12-08,9.2239,9.2609,9.2066,9.2066,65847,0
2009-12-09,9.2542,9.2727,9.2066,9.2727,32288,0
2009-12-10,9.2727,9.3068,9.2473,9.2921,49905,0
2009-12-11,9.3068,9.3544,9.2796,9.2921,67883,0
2009-12-14,9.3692,9.3692,9.2991,9.3196,31476,0
2009-12-15,9.3146,9.3692,9.2318,9.2318,50551,0
2009-12-16,9.3544,9.4128,9.2542,9.3146,64428,0
2009-12-17,9.2542,9.3624,9.2125,9.2125,54596,0
2009-12-18,9.2125,9.2796,9.2066,9.2727,45190,0
2009-12-21,9.2727,9.3624,9.2385,9.3466,44390,0
2009-12-22,9.2542,9.3624,9.2473,9.2796,43657,0
2009-12-23,9.3398,9.3398,9.2181,9.2796,42379,0
2009-12-24,9.3692,9.3692,9.2667,9.3146,11735,0
2009-12-28,9.3068,9.3146,9.2385,9.2796,30461,0
2009-12-29,9.2727,9.3146,9.2542,9.3068,57956,0
2009-12-30,9.2125,9.3068,9.2125,9.2542,35909,0
2009-12-31,9.2181,9.2991,9.2181,9.2473,16609,0
2010-01-04,9.2318,9.3068,9.2239,9.2853,21808,0
2010-01-05,9.3068,9.3068,9.2473,9.3068,37442,0
2010-01-06,9.2609,9.3068,9.2609,9.2991,43761,0
2010-01-07,9.2667,9.3068,9.2667,9.2667,43430,0
2010-01-08,9.2542,9.3068,9.2542,9.3068,40556,0
2010-01-11,9.2542,9.3068,9.2542,9.2991,40537,0
2010-01-12,9.3068,9.3466,9.2796,9.3068,72024,0
2010-01-13,9.2921,9.3196,9.2796,9.3068,46942,0
2010-01-14,9.3196,9.398,9.2667,9.3263,40618,0
2010-01-15,9.3624,9.406,9.2853,9.3843,46756,0
2010-01-19,9.406,9.4923,9.3773,9.406,100341,0
2010-01-20,9.3912,9.549,9.3624,9.549,56531,0
2010-01-21,9.513,9.549,9.3338,9.4445,47953,0
2010-01-22,9.4445,9.619,9.4445,9.4783,30970,0
2010-01-25,9.528,9.528,9.4445,9.4604,66485,0
2010-01-26,9.4445,9.541,9.4445,9.534,62713,0
2010-01-27,9.4534,9.534,9.398,9.4992,41373,0
2010-01-28,9.4534,9.4992,9.4326,9.4604,32456,0
2010-01-29,9.4604,9.541,9.4445,9.513,37988,0
2010-02-01,9.4664,9.4853,9.4386,9.4386,22693,0
2010-02-02,9.406,9.561,9.406,9.534,37245,0
2010-02-03,9.549,9.561,9.4386,9.4664,54017,0
2010-02-04,9.52,9.52,9.4128,9.4178,64479,0
2010-02-05,9.4128,9.4783,9.406,9.4445,30069,0
2010-02-08,9.4386,9.4783,9.4326,9.4386,20208,0
2010-02-09,9.4247,9.561,9.4247,9.528,56032,0
2010-02-10,9.513,9.556,9.4714,9.4714,11445,0
2010-02-11,9.4604,9.4853,9.4326,9.4714,32227,0
2010-02-12,9.513,9.541,9.4386,9.541,34589,0
2010-02-16,9.589,9.589,9.4992,9.4992,37849,0
2010-02-17,9.4992,9.671,9.4992,9.671,70200,0
2010-02-18,9.639,9.653,9.513,9.556,42908,0
2010-02-19,9.528,9.561,9.513,9.549,18721,0
2010-02-22,9.534,9.549,9.4534,9.4534,58037,0
2010-02-23,9.4783,9.4783,9.4534,9.4534,34406,0
2010-02-24,9.4386,9.584,9.4386,9.4534,52254,0
2010-02-25,9.671,9.891,9.4386,9.52,85893,0
2010-02-26,9.4326,9.589,9.4326,9.561,64197,0
2010-03-01,9.568,9.714,9.534,9.671,81531,0
2010-03-02,9.626,9.757,9.626,9.757,65125,0
2010-03-03,9.784,9.958,9.698,9.92,107339,0
2010-03-04,9.891,9.965,9.806,9.832,124762,0
2010-03-05,9.846,9.858,9.798,9.858,44051,0
2010-03-08,9.858,9.858,9.818,9.853,52489,0
2010-03-09,9.832,9.832,9.763,9.776,45824,0
2010-03-10,9.757,9.776,9.665,9.682,69523,0
2010-03-11,9.714,9.749,9.698,9.729,58048,0
2010-03-12,9.743,9.743,9.639,9.644,58955,0
2010-03-15,9.682,9.721,9.653,9.689,21761,0
2010-03-16,9.714,9.832,9.665,9.813,84383,0
2010-03-17,9.784,9.832,9.784,9.818,83282,0
2010-03-18,9.825,9.825,9.698,9.721,41290,0
2010-03-19,9.698,9.825,9.682,9.792,32716,0
2010-03-22,9.729,9.825,9.729,9.818,47246,0
2010-03-23,9.825,9.883,9.806,9.858,90319,0
2010-03-24,9.825,9.87,9.689,9.743,97629,0
2010-03-25,9.743,9.965,9.698,9.944,80364,0
2010-03-26,9.898,9.935,9.898,9.928,14197,0
2010-03-29,10.064,10.064,9.749,9.784,112586,0
2010-03-30,9.768,9.875,9.737,9.784,50890,0
2010-03-31,9.763,9.798,9.749,9.763,38720,0
2010-04-01,9.763,9.818,9.721,9.792,51966,0
2010-04-05,9.763,9.818,9.721,9.768,47868,0
2010-04-06,9.737,9.928,9.737,9.92,61993,0
2010-04-07,9.864,9.95,9.749,9.813,84681,0
2010-04-08,9.763,9.818,9.659,9.689,63574,0
2010-04-09,9.698,9.729,9.568,9.619,131565,0
2010-04-12,9.626,9.729,9.626,9.729,65657,0
2010-04-13,9.689,9.784,9.677,9.714,24753,0
2010-04-14,9.714,9.832,9.714,9.784,33389,0
2010-04-15,9.806,9.95,9.721,9.776,90804,0
2010-04-16,9.776,9.818,9.705,9.737,90950,0
2010-04-19,9.721,9.813,9.705,9.792,35230,0
2010-04-20,9.784,9.858,9.737,9.825,65911,0
2010-04-21,9.798,9.853,9.714,9.757,59088,0
2010-04-22,9.763,9.825,9.743,9.763,28290,0
2010-04-23,9.785,9.847,9.75,9.847,27250,0
2010-04-26,9.832,9.846,9.792,9.792,23167,0
2010-04-27,9.792,9.87,9.792,9.84,31590,0
2010-04-28,9.813,9.84,9.757,9.784,51149,0
2010-04-29,9.757,9.825,9.737,9.768,67884,0
2010-04-30,9.776,9.792,9.598,9.729,59358,0
2010-05-03,9.757,9.95,9.757,9.806,36460,0
2010-05-04,9.813,9.813,9.721,9.784,43831,0
2010-05-05,9.768,9.798,9.768,9.792,21251,0
2010-05-06,9.768,9.776,9.549,9.721,76153,0
2010-05-07,9.659,9.714,9.549,9.639,37963,0
2010-05-10,9.776,9.776,9.653,9.721,34862,0
2010-05-11,9.677,9.784,9.665,9.784,33233,0
2010-05-12,9.858,9.95,9.763,9.944,68234,0
2010-05-13,9.92,9.95,9.858,9.87,60273,0
2010-05-14,9.883,9.883,9.792,9.798,26268,0
2010-05-17,9.813,9.813,9.729,9.749,36185,0
2010-05-18,9.749,9.792,9.729,9.729,52491,0
2010-05-19,9.737,9.749,9.665,9.677,22967,0
2010-05-20,9.589,9.749,9.589,9.729,20165,0
2010-05-21,9.689,9.749,9.659,9.689,20111,0
2010-05-24,9.705,9.792,9.705,9.729,34790,0
2010-05-25,9.714,9.749,9.639,9.749,24227,0
2010-05-26,9.682,9.743,9.659,9.705,42619,0
2010-05-27,9.743,9.749,9.689,9.705,13417,0
2010-05-28,9.737,9.749,9.689,9.749,15161,0
2010-06-01,9.729,9.749,9.682,9.729,23013,0
2010-06-02,9.749,9.792,9.721,9.792,14238,0
2010-06-03,9.776,9.776,9.698,9.729,38275,0
2010-06-04,9.682,9.792,9.665,9.776,15145,0
2010-06-07,9.784,9.784,9.743,9.757,12337,0
2010-06-08,9.749,9.776,9.671,9.705,28548,0
2010-06-09,9.721,9.784,9.721,9.729,32716,0
2010-06-10,9.776,9.784,9.682,9.784,31474,0
2010-06-11,9.784,9.825,9.757,9.825,15443,0
2010-06-14,9.825,9.825,9.729,9.768,19314,0
2010-06-15,9.818,9.818,9.721,9.721,55692,0
2010-06-16,9.721,9.825,9.689,9.721,68120,0
2010-06-17,9.714,9.743,9.689,9.729,10716,0
2010-06-18,9.705,9.818,9.698,9.792,37885,0
2010-06-21,9.798,9.806,9.721,9.757,27202,0
2010-06-22,9.737,9.832,9.729,9.832,31094,0
2010-06-23,9.832,9.875,9.825,9.875,51480,0
2010-06-24,9.84,9.891,9.813,9.832,44375,0
2010-06-25,9.864,9.891,9.84,9.891,21379,0
2010-06-28,9.87,9.87,9.813,9.818,18641,0
2010-06-29,9.84,9.858,9.784,9.792,32985,0
2010-06-30,9.783,9.893,9.783,9.791,49700,0
2010-07-01,9.825,9.825,9.784,9.798,17835,0
2010-07-02,9.87,9.87,9.825,9.853,27160,0
2010-07-06,9.87,9.87,9.806,9.806,31006,0
2010-07-07,9.743,9.87,9.705,9.846,63457,0
2010-07-08,9.846,9.928,9.84,9.84,29102,0
2010-07-09,9.858,9.883,9.832,9.853,35782,0
2010-07-12,9.84,9.853,9.776,9.818,38263,0
2010-07-13,9.87,9.87,9.818,9.858,37414,0
2010-07-14,9.825,9.883,9.825,9.87,50368,0
2010-07-15,9.891,9.891,9.846,9.864,17600,0
2010-07-16,9.846,9.883,9.832,9.832,59399,0
2010-07-19,9.87,9.875,9.818,9.858,36813,0
2010-07-20,9.858,9.891,9.825,9.891,20740,0
2010-07-21,9.864,9.92,9.84,9.87,51476,0
2010-07-22,9.928,9.977,9.928,9.977,46682,0
2010-07-23,9.935,9.977,9.928,9.95,19656,0
2010-07-26,9.944,9.977,9.928,9.944,23521,0
2010-07-27,9.944,9.958,9.898,9.92,31785,0
2010-07-28,9.864,9.977,9.864,9.972,51143,0
2010-07-29,9.977,9.977,9.858,9.891,58297,0
2010-07-30,9.891,9.912,9.864,9.864,49123,0
2010-08-02,9.864,9.991,9.864,9.985,81713,0
2010-08-03,10.059,10.059,9.965,10.037,86505,0
2010-08-04,10.052,10.076,10.018,10.076,38131,0
2010-08-05,10.09,10.144,10.071,10.12,31473,0
2010-08-06,10.112,10.135,10.083,10.135,64479,0
2010-08-09,10.112,10.135,10.097,10.135,47677,0
2010-08-10,10.12,10.205,10.12,10.205,43508,0
2010-08-11,10.186,10.38,10.186,10.372,107684,0
2010-08-12,10.38,10.406,10.264,10.319,86337,0
2010-08-13,10.298,10.372,10.231,10.291,51601,0
2010-08-16,10.312,10.465,10.285,10.443,88506,0
2010-08-17,10.472,10.548,10.45,10.526,69641,0
2010-08-18,10.526,10.548,10.472,10.526,83262,0
2010-08-19,10.564,10.564,10.372,10.38,61461,0
2010-08-20,10.341,10.372,10.239,10.245,72355,0
2010-08-23,10.251,10.257,10.222,10.251,47694,0
2010-08-24,10.211,10.334,10.186,10.334,86033,0
2010-08-25,10.298,10.393,10.285,10.393,51137,0
2010-08-26,10.348,10.406,10.285,10.319,119281,0
2010-08-27,10.305,10.326,10.193,10.264,82967,0
2010-08-30,10.278,10.472,10.278,10.443,102582,0
2010-08-31,10.481,10.481,10.4,10.452,106451,0
2010-09-01,10.465,10.472,10.264,10.45,83462,0
2010-09-02,10.45,10.478,10.393,10.411,61544,0
2010-09-03,10.425,10.425,10.312,10.312,48626,0
2010-09-07,10.305,10.312,10.231,10.231,60144,0
2010-09-08,10.239,10.326,10.193,10.217,83634,0
2010-09-09,10.165,10.278,10.165,10.251,51022,0
2010-09-10,10.239,10.278,10.222,10.264,36306,0
2010-09-13,10.239,10.251,10.179,10.205,36112,0
2010-09-14,10.186,10.285,10.179,10.257,40706,0
2010-09-15,10.278,10.312,10.211,10.278,161884,0
2010-09-16,10.312,10.386,10.264,10.372,104393,0
2010-09-17,10.334,10.364,10.291,10.348,60556,0
2010-09-20,10.393,10.393,10.205,10.245,94739,0
2010-09-21,10.231,10.291,10.211,10.278,66564,0
2010-09-22,10.291,10.356,10.278,10.312,68954,0
2010-09-23,10.291,10.411,10.291,10.348,53235,0
2010-09-24,10.356,10.386,10.291,10.312,45992,0
2010-09-27,10.341,10.386,10.312,10.319,45282,0
2010-09-28,10.312,10.356,10.271,10.326,36845,0
2010-09-29,10.312,10.364,10.291,10.334,34448,0
2010-09-30,10.309,10.352,10.281,10.352,40925,0
2010-10-01,10.326,10.334,10.285,10.298,13793,0
2010-10-04,10.319,10.348,10.285,10.348,52246,0
2010-10-05,10.326,10.326,10.251,10.271,69048,0
2010-10-06,10.257,10.356,10.245,10.356,46606,0
2010-10-07,10.334,10.393,10.312,10.386,60251,0
2010-10-08,10.334,10.393,10.319,10.334,45498,0
2010-10-11,10.334,10.393,10.326,10.334,30903,0
2010-10-12,10.312,10.399,10.312,10.399,31141,0
2010-10-13,10.399,10.493,10.372,10.437,77017,0
2010-10-14,10.411,10.443,10.38,10.406,38804,0
2010-10-15,10.443,10.443,10.38,10.386,21133,0
2010-10-18,10.45,10.457,10.231,10.298,78164,0
2010-10-19,10.319,10.334,10.264,10.312,28780,0
2010-10-20,10.326,10.348,10.291,10.334,32142,0
2010-10-21,10.312,10.341,10.298,10.341,9863,0
2010-10-22,10.326,10.341,10.291,10.291,28831,0
2010-10-25,10.278,10.341,10.198,10.257,84160,0
2010-10-26,10.231,10.478,10.231,10.457,102346,0
2010-10-27,10.38,10.411,10.193,10.239,117706,0
2010-10-28,10.127,10.193,10.071,10.165,57900,0
2010-10-29,10.139,10.19,10.139,10.153,46097,0
2010-11-01,10.144,10.285,10.144,10.205,58125,0
2010-11-02,10.211,10.239,10.171,10.211,19918,0
2010-11-03,10.245,10.257,10.144,10.251,53004,0
2010-11-04,10.305,10.305,10.193,10.205,60801,0
2010-11-05,10.239,10.257,10.198,10.198,25091,0
2010-11-08,10.198,10.205,10.083,10.15,59356,0
2010-11-09,10.179,10.179,9.92,9.972,87804,0
2010-11-10,9.944,9.944,9.682,9.743,83766,0
2010-11-11,9.644,9.705,9.3068,9.556,331215,0
2010-11-12,9.52,9.757,9.506,9.513,68636,0
2010-11-15,9.513,9.556,9.3398,9.3398,200696,0
2010-11-16,9.3338,9.561,9.0674,9.534,250677,0
2010-11-17,9.534,9.671,9.4326,9.671,82796,0
2010-11-18,9.659,9.659,9.3624,9.556,154922,0
2010-11-19,9.568,9.682,9.556,9.665,51543,0
2010-11-22,9.619,9.813,9.534,9.813,89013,0
2010-11-23,9.792,9.87,9.743,9.825,70867,0
2010-11-24,9.825,9.87,9.743,9.792,71937,0
2010-11-26,9.729,9.813,9.729,9.813,19291,0
2010-11-29,9.832,9.87,9.749,9.784,69776,0
2010-11-30,9.757,9.825,9.728,9.757,51783,0
2010-12-01,9.928,9.928,9.729,9.757,60702,0
2010-12-02,9.729,9.798,9.549,9.619,63527,0
2010-12-03,9.626,9.763,9.619,9.677,46450,0
2010-12-06,9.659,9.813,9.606,9.639,42259,0
2010-12-07,9.644,9.644,9.2385,9.2921,135061,0
2010-12-08,9.2796,9.406,9.2609,9.2921,72914,0
2010-12-09,9.3263,9.4664,9.1985,9.1985,130936,0
2010-12-10,9.2318,9.4534,9.2066,9.3624,82835,0
2010-12-13,9.4128,9.4923,9.3263,9.3692,115375,0
2010-12-14,9.2727,9.4445,9.2066,9.406,95186,0
2010-12-15,9.4326,9.4445,9.2542,9.398,160426,0
2010-12-16,9.4445,9.798,9.4247,9.729,152624,0
2010-12-17,9.665,9.87,9.626,9.776,59851,0
2010-12-20,9.714,9.721,9.2921,9.3263,102821,0
2010-12-21,9.3398,9.3843,9.2609,9.2991,83852,0
2010-12-22,9.2385,9.513,9.2239,9.3544,137572,0
2010-12-23,9.3196,9.398,9.2473,9.3466,16602,0
2010-12-27,9.3196,9.3263,9.2318,9.2991,27785,0
2010-12-28,9.2727,9.4445,9.2609,9.4445,66570,0
2010-12-29,9.4178,9.4178,9.2259,9.3525,71660,0
2010-12-30,9.3309,9.4853,9.3226,9.4714,43180,0
2010-12-31,9.4604,9.729,9.4604,9.616,42338,0
2011-01-03,9.606,9.606,9.4247,9.52,32613,0
2011-01-04,9.4783,9.528,9.3263,9.3544,63908,0
2011-01-05,9.3692,9.3773,9.3263,9.3338,10999,0
2011-01-06,9.2921,9.398,9.2921,9.3692,41605,0
2011-01-07,9.3338,9.4664,9.3263,9.4178,48151,0
2011-01-10,9.3773,9.398,9.3398,9.3466,39917,0
2011-01-11,9.3263,9.3843,9.2385,9.2609,56141,0
2011-01-12,9.2385,9.2385,9.1139,9.1282,110228,0
2011-01-13,9.0805,9.1139,9.0039,9.0521,100850,0
2011-01-14,9.0379,9.1473,8.9887,9.0521,101255,0
2011-01-18,9.0192,9.2473,9.0192,9.2318,62245,0
2011-01-19,9.2066,9.398,9.1668,9.3843,106723,0
2011-01-20,9.3398,9.398,9.2921,9.3624,71461,0
2011-01-21,9.398,9.52,9.398,9.4853,64874,0
2011-01-24,9.4783,9.534,9.4326,9.4992,113885,0
2011-01-25,9.4604,9.4992,9.3068,9.4128,113840,0
2011-01-26,9.3773,9.4664,9.3773,9.3912,36065,0
2011-01-27,9.3146,9.561,9.2921,9.4386,90518,0
2011-01-28,9.4326,9.4604,9.3843,9.3912,48393,0
2011-01-31,9.3961,9.4128,9.3368,9.3892,35947,0
2011-02-01,9.3692,9.584,9.3624,9.541,45005,0
2011-02-02,9.541,9.541,9.406,9.4247,54540,0
2011-02-03,9.3912,9.4247,9.3843,9.3912,28617,0
2011-02-04,9.3912,9.3912,9.2667,9.2853,55491,0
2011-02-07,9.2667,9.3466,9.2667,9.3068,39284,0
2011-02-08,9.3338,9.398,9.2853,9.3338,50122,0
2011-02-09,9.3692,9.3843,9.3196,9.3196,29929,0
2011-02-10,9.3544,9.3912,9.3068,9.3196,31876,0
2011-02-11,9.2727,9.3843,9.2727,9.2921,37579,0
2011-02-14,9.2796,9.3338,9.2667,9.2796,12438,0
2011-02-15,9.2991,9.3544,9.2796,9.3466,22413,0
2011-02-16,9.3692,9.561,9.3692,9.4783,52370,0
2011-02-18,9.614,9.671,9.584,9.589,35414,0
2011-02-22,9.4992,9.606,9.4853,9.506,67646,0
2011-02-23,9.4853,9.677,9.4853,9.633,81354,0
2011-02-24,9.665,9.743,9.614,9.671,20845,0
2011-02-25,9.653,9.743,9.633,9.714,30296,0
2011-02-28,9.748,9.748,9.621,9.675,58093,0
2011-03-01,9.69,9.715,9.645,9.682,27717,0
2011-03-02,9.682,9.721,9.665,9.671,32173,0
2011-03-03,9.682,9.682,9.598,9.671,49434,0
2011-03-04,9.653,9.659,9.614,9.619,47551,0
2011-03-07,9.633,9.698,9.619,9.619,59571,0
2011-03-08,9.619,9.743,9.606,9.677,45113,0
2011-03-09,9.714,9.721,9.644,9.644,37103,0
2011-03-10,9.653,9.715,9.653,9.677,21659,0
2011-03-11,9.659,9.744,9.598,9.645,39802,0
2011-03-14,9.653,9.682,9.614,9.626,24412,0
2011-03-15,9.598,9.677,9.528,9.568,44124,0
2011-03-16,9.584,9.721,9.513,9.714,42786,0
2011-03-17,9.681,9.749,9.616,9.696,49772,0
2011-03-18,9.69,9.75,9.69,9.75,35718,0
2011-03-21,9.744,9.807,9.659,9.665,34980,0
2011-03-22,9.665,9.665,9.513,9.534,50644,0
2011-03-23,9.568,9.639,9.561,9.639,12721,0
2011-03-24,9.614,9.665,9.589,9.589,34151,0
2011-03-25,9.619,9.645,9.584,9.639,14777,0
2011-03-28,9.665,9.665,9.561,9.606,50770,0
2011-03-29,9.634,9.653,9.589,9.598,42718,0
2011-03-30,9.626,9.682,9.626,9.653,39835,0
2011-03-31,9.677,9.729,9.649,9.67,36318,0
2011-04-01,9.653,9.729,9.598,9.729,22171,0
2011-04-04,9.715,9.729,9.614,9.626,18521,0
2011-04-05,9.605,9.664,9.3506,9.4634,105121,0
2011-04-06,9.4913,9.513,9.4445,9.4654,35737,0
2011-04-07,9.4366,9.4833,9.4217,9.4366,37488,0
2011-04-08,9.4425,9.4574,9.402,9.4099,51959,0
2011-04-11,9.4119,9.4714,9.4119,9.4604,25505,0
2011-04-12,9.4604,9.4684,9.3554,9.3783,44776,0
2011-04-13,9.3902,9.4376,9.3534,9.3961,35839,0
2011-04-14,9.3843,9.4773,9.3843,9.4654,31666,0
2011-04-15,9.4763,9.4972,9.4217,9.4763,30057,0
2011-04-18,9.4366,9.698,9.4217,9.671,83828,0
2011-04-19,9.671,9.737,9.625,9.682,70071,0
2011-04-20,9.698,9.834,9.698,9.834,76320,0
2011-04-21,9.777,9.834,9.714,9.743,28308,0
2011-04-25,9.769,9.834,9.75,9.792,61430,0
2011-04-26,9.769,9.834,9.769,9.792,75359,0
2011-04-27,9.807,9.914,9.807,9.914,59038,0
2011-04-28,9.923,10.094,9.923,10.094,69450,0
2011-04-29,10.061,10.143,9.99,10.018,35343,0
2011-05-02,10.022,10.087,9.865,9.865,59176,0
2011-05-03,9.885,9.899,9.798,9.833,36534,0
2011-05-04,9.785,9.854,9.757,9.826,69771,0
2011-05-05,9.813,9.899,9.784,9.899,21101,0
2011-05-06,9.87,9.945,9.847,9.945,27313,0
2011-05-09,9.885,9.96,9.87,9.953,57898,0
2011-05-10,9.938,9.953,9.885,9.885,76801,0
2011-05-11,9.907,9.923,9.767,9.885,85349,0
2011-05-12,9.841,9.953,9.841,9.953,37018,0
2011-05-13,9.945,9.96,9.763,9.767,61797,0
2011-05-16,9.799,9.841,9.792,9.792,15655,0
2011-05-17,9.798,9.914,9.767,9.859,56708,0
2011-05-18,9.877,9.96,9.87,9.938,47983,0
2011-05-19,9.93,9.93,9.854,9.885,58851,0
2011-05-20,9.847,9.885,9.847,9.87,40258,0
2011-05-23,9.877,9.899,9.833,9.833,34820,0
2011-05-24,9.806,10.029,9.806,9.923,99828,0
2011-05-25,9.93,10.013,9.923,9.993,30445,0
2011-05-26,9.974,10.034,9.938,9.938,34004,0
2011-05-27,9.93,9.953,9.885,9.923,21298,0
2011-05-31,9.92,10.034,9.889,10.029,48783,0
2011-06-01,10.002,10.069,9.993,10.007,19007,0
2011-06-02,10.057,10.057,9.979,9.993,57222,0
2011-06-03,9.967,10.041,9.967,10.002,17187,0
2011-06-06,10.002,10.007,9.993,10.002,1752,0
2011-06-07,10.002,10.062,9.994,10.049,27723,0
2011-06-08,10.035,10.062,10.014,10.014,28308,0
2011-06-09,10.002,10.023,9.945,9.953,20460,0
2011-06-10,9.923,9.953,9.914,9.93,9757,0
2011-06-13,9.899,9.899,9.865,9.87,3435,0
2011-06-14,9.877,9.914,9.833,9.833,39700,0
2011-06-15,9.825,9.825,9.792,9.792,18793,0
2011-06-16,9.8,9.895,9.793,9.889,57417,0
2011-06-17,9.899,9.953,9.87,9.914,12281,0
2011-06-20,9.938,9.974,9.938,9.945,27295,0
2011-06-21,9.93,9.98,9.87,9.923,62115,0
2011-06-22,9.899,9.967,9.884,9.96,29293,0
2011-06-23,9.96,9.994,9.923,9.994,17482,0
2011-06-24,9.98,10.041,9.914,9.914,27113,0
2011-06-27,9.953,9.967,9.899,9.923,42412,0
2011-06-28,9.938,9.953,9.884,9.893,24239,0
2011-06-29,9.914,9.93,9.865,9.865,24182,0
2011-06-30,9.864,9.931,9.864,9.931,26509,0
2011-07-01,9.974,10.006,9.929,9.929,29842,0
2011-07-05,9.929,9.937,9.913,9.929,24743,0
2011-07-06,9.91,9.965,9.889,9.927,30365,0
2011-07-07,9.898,10.022,9.898,9.913,40227,0
2011-07-08,9.898,9.988,9.898,9.979,41248,0
2011-07-11,9.945,10.035,9.945,10.014,19354,0
2011-07-12,10.013,10.088,10.013,10.057,44105,0
2011-07-13,10.103,10.103,10.058,10.058,20133,0
2011-07-14,10.014,10.088,10.014,10.014,27782,0
2011-07-15,10.049,10.049,9.796,9.804,102450,0
2011-07-18,9.812,9.914,9.812,9.899,55006,0
2011-07-19,9.927,9.95,9.889,9.91,32929,0
2011-07-20,9.96,10.041,9.945,10.002,26091,0
2011-07-21,10.041,10.062,10.006,10.041,13244,0
2011-07-22,10.022,10.11,10.022,10.11,13270,0
2011-07-25,10.11,10.199,10.041,10.157,96357,0
2011-07-26,10.162,10.196,10.085,10.122,17311,0
2011-07-27,10.074,10.126,9.993,10.022,19667,0
2011-07-28,9.992,10.026,9.873,10.006,55502,0
2011-07-29,9.969,9.996,9.844,9.938,50913,0
2011-08-01,10.062,10.062,9.952,9.988,56882,0
2011-08-02,10.037,10.085,10.003,10.003,25005,0
2011-08-03,10.002,10.143,9.952,10.11,32737,0
2011-08-04,10.079,10.211,9.95,10.02,64881,0
2011-08-05,9.992,10.073,9.855,10.006,72565,0
2011-08-08,9.845,9.845,9.4893,9.56,69557,0
2011-08-09,9.539,9.952,9.539,9.851,72234,0
2011-08-10,9.789,10.11,9.789,10.07,43348,0
2011-08-11,10.11,10.11,9.974,10.103,39021,0
2011-08-12,10.068,10.171,10.068,10.171,51024,0
2011-08-15,10.11,10.171,10.034,10.074,56019,0
2011-08-16,10.002,10.171,10.002,10.165,48844,0
2011-08-17,10.265,10.345,10.223,10.301,72214,0
2011-08-18,10.265,10.309,10.192,10.232,12726,0
2011-08-19,10.185,10.265,10.132,10.156,17574,0
2011-08-22,10.178,10.223,10.117,10.217,30400,0
2011-08-23,10.252,10.252,10.164,10.223,33391,0
2011-08-24,10.246,10.301,10.217,10.273,25764,0
2011-08-25,10.301,10.338,10.252,10.331,29496,0
2011-08-26,10.287,10.392,10.28,10.385,36561,0
2011-08-29,10.392,10.521,10.385,10.45,42416,0
2011-08-30,10.45,10.495,10.385,10.385,43306,0
2011-08-31,10.404,10.474,10.397,10.443,17787,0
2011-09-01,10.473,10.478,10.443,10.478,60662,0
2011-09-02,10.465,10.648,10.415,10.516,36795,0
2011-09-06,10.45,10.56,10.424,10.429,24679,0
2011-09-07,10.529,10.536,10.32,10.367,40186,0
2011-09-08,10.361,10.368,10.345,10.368,33422,0
2011-09-09,10.307,10.368,10.251,10.368,31678,0
2011-09-12,10.362,10.369,10.353,10.369,28146,0
2011-09-13,10.369,10.369,10.338,10.369,36488,0
2011-09-14,10.429,10.429,10.265,10.301,58345,0
2011-09-15,10.437,10.437,10.24,10.265,36270,0
2011-09-16,10.279,10.368,10.264,10.307,52024,0
2011-09-19,10.301,10.362,10.28,10.353,17948,0
2011-09-20,10.33,10.368,10.279,10.352,57515,0
2011-09-21,10.352,10.436,10.345,10.411,68128,0
2011-09-22,10.397,10.443,10.345,10.424,37666,0
2011-09-23,10.436,10.457,10.411,10.424,23368,0
2011-09-26,10.457,10.582,10.436,10.552,55479,0
2011-09-27,10.623,10.623,10.424,10.544,149973,0
2011-09-28,10.521,10.59,10.521,10.575,16423,0
2011-09-29,10.59,10.598,10.5,10.568,51826,0
2011-09-30,10.532,10.603,10.532,10.565,25054,0
2011-10-03,10.56,10.605,10.478,10.529,42299,0
2011-10-04,10.567,10.598,10.376,10.485,37774,0
2011-10-05,10.383,10.567,10.383,10.485,51011,0
2011-10-06,10.448,10.574,10.41,10.41,25780,0
2011-10-07,10.506,10.506,10.367,10.442,31817,0
2011-10-10,10.45,10.598,10.436,10.465,21863,0
2011-10-11,10.568,10.598,10.391,10.391,25454,0
2011-10-12,10.465,10.515,10.239,10.287,59902,0
2011-10-13,10.251,10.307,10.216,10.271,18616,0
2011-10-14,10.328,10.506,10.291,10.506,32416,0
2011-10-17,10.5,10.598,10.5,10.59,50283,0
2011-10-18,10.631,10.631,10.494,10.494,72994,0
2011-10-19,10.552,10.614,10.464,10.574,47760,0
2011-10-20,10.598,10.614,10.493,10.598,35221,0
2011-10-21,10.631,10.631,10.544,10.59,24084,0
2011-10-24,10.623,10.658,10.56,10.609,67388,0
2011-10-25,10.588,10.629,10.526,10.588,23398,0
2011-10-26,10.623,10.67,10.623,10.664,69965,0
2011-10-27,10.722,10.743,10.514,10.52,76404,0
2011-10-28,10.574,10.609,10.506,10.56,40988,0
2011-10-31,10.556,10.607,10.556,10.57,19963,0
2011-11-01,10.503,10.565,10.47,10.503,28243,0
2011-11-02,10.514,10.56,10.464,10.472,49856,0
2011-11-03,10.519,10.526,10.461,10.526,46182,0
2011-11-04,10.554,10.562,10.522,10.554,22004,0
2011-11-07,10.552,10.67,10.552,10.609,49668,0
2011-11-08,10.676,10.751,10.614,10.644,36794,0
2011-11-09,10.675,10.675,10.636,10.663,38784,0
2011-11-10,10.675,10.743,10.663,10.743,49710,0
2011-11-11,10.751,10.751,10.707,10.73,26533,0
2011-11-14,10.751,10.87,10.731,10.841,80780,0
2011-11-15,10.885,10.925,10.676,10.795,96000,0
2011-11-16,10.795,10.802,10.757,10.795,66756,0
2011-11-17,10.795,10.795,10.664,10.757,70215,0
2011-11-18,10.738,10.885,10.738,10.856,48160,0
2011-11-21,11.096,11.096,10.91,11.022,140699,0
2011-11-22,11.047,11.477,10.925,11.109,121618,0
2011-11-23,11.175,11.288,10.795,10.795,142483,0
2011-11-25,10.73,10.938,10.73,10.932,26439,0
2011-11-28,10.98,10.98,10.877,10.918,58599,0
2011-11-29,10.932,11.124,10.932,11.124,168792,0
2011-11-30,11.124,11.124,10.926,10.954,100348,0
2011-12-01,11.053,11.06,10.938,11.027,69242,0
2011-12-02,11.103,11.249,11.027,11.053,82083,0
2011-12-05,11.087,11.161,11.027,11.103,74231,0
2011-12-06,11.129,11.225,11.105,11.197,39979,0
2011-12-07,11.312,11.42,11.102,11.275,159724,0
2011-12-08,11.205,11.412,11.205,11.365,81859,0
2011-12-09,11.348,11.403,11.257,11.356,55825,0
2011-12-12,11.42,11.451,11.249,11.341,71519,0
2011-12-13,11.403,11.42,11.205,11.257,117564,0
2011-12-14,11.319,11.341,11.139,11.205,152718,0
2011-12-15,11.319,11.365,11.04,11.053,98816,0
2011-12-16,11.145,11.249,11.087,11.211,65325,0
2011-12-19,11.275,11.399,11.183,11.193,52775,0
2011-12-20,11.296,11.38,11.161,11.199,64245,0
2011-12-21,11.275,11.326,11.161,11.326,76166,0
2011-12-22,11.365,11.452,11.341,11.445,64800,0
2011-12-23,11.288,11.47,11.269,11.452,82420,0
2011-12-27,11.38,11.452,11.264,11.319,89375,0
2011-12-28,11.373,11.483,11.211,11.403,64908,0
2011-12-29,11.412,11.465,11.333,11.429,55069,0
2011-12-30,11.492,11.5,11.362,11.5,52210,0
2012-01-03,11.5,11.574,11.458,11.5,76379,0
2012-01-04,11.531,11.595,11.429,11.458,63645,0
2012-01-05,11.478,11.483,11.356,11.42,52501,0
2012-01-06,11.384,11.445,11.372,11.419,66088,0
2012-01-09,11.392,11.536,11.356,11.536,69860,0
2012-01-10,11.507,11.536,11.399,11.47,62660,0
2012-01-11,11.478,11.49,11.398,11.482,42802,0
2012-01-12,11.445,11.5,11.403,11.457,65850,0
2012-01-13,11.478,11.522,11.457,11.49,32110,0
2012-01-17,11.558,11.573,11.322,11.322,76751,0
2012-01-18,11.38,11.38,11.281,11.294,126975,0
2012-01-19,11.268,11.38,11.268,11.317,64322,0
2012-01-20,11.355,11.522,11.355,11.49,80939,0
2012-01-23,11.49,11.552,11.49,11.544,114006,0
2012-01-24,11.536,11.574,11.506,11.544,85440,0
2012-01-25,11.544,11.607,11.515,11.559,106188,0
2012-01-26,11.559,11.616,11.559,11.582,90999,0
2012-01-27,11.559,11.616,11.552,11.616,44583,0
2012-01-30,11.601,11.616,11.544,11.582,44870,0
2012-01-31,11.557,11.615,11.512,11.615,129044,0
2012-02-01,11.607,11.616,11.428,11.506,81443,0
2012-02-02,11.531,11.582,11.482,11.531,45787,0
2012-02-03,11.588,11.601,11.505,11.552,71503,0
2012-02-06,11.552,11.582,11.478,11.582,59727,0
2012-02-07,11.588,11.616,11.45,11.558,103564,0
2012-02-08,11.588,11.652,11.543,11.646,65509,0
2012-02-09,11.646,11.652,11.535,11.535,75159,0
2012-02-10,11.535,11.588,11.505,11.581,39800,0
2012-02-13,11.616,11.638,11.478,11.536,88492,0
2012-02-14,11.566,11.638,11.536,11.552,92119,0
2012-02-15,11.595,11.652,11.581,11.581,58796,0
2012-02-16,11.616,11.653,11.411,11.411,110464,0
2012-02-17,11.362,11.482,11.308,11.463,84831,0
2012-02-21,11.505,11.696,11.505,11.601,105007,0
2012-02-22,11.601,11.63,11.601,11.607,54235,0
2012-02-23,11.652,11.652,11.552,11.581,66318,0
2012-02-24,11.607,11.739,11.588,11.726,92676,0
2012-02-27,11.748,11.819,11.696,11.726,89104,0
2012-02-28,11.696,11.719,11.552,11.652,74347,0
2012-02-29,11.668,11.729,11.617,11.684,36830,0
2012-03-01,11.652,11.681,11.601,11.607,45408,0
2012-03-02,11.713,11.713,11.595,11.602,70452,0
2012-03-05,11.595,11.601,11.53,11.53,60669,0
2012-03-06,11.531,11.531,11.162,11.273,88917,0
2012-03-07,11.322,11.403,11.308,11.338,69885,0
2012-03-08,11.353,11.41,11.353,11.397,40912,0
2012-03-09,11.436,11.463,11.403,11.436,39946,0
2012-03-12,11.389,11.45,11.389,11.41,80939,0
2012-03-13,11.41,11.41,11.396,11.41,42577,0
2012-03-14,11.435,11.45,11.111,11.149,100621,0
2012-03-15,11.196,11.267,10.845,10.931,153735,0
2012-03-16,10.867,10.873,10.716,10.758,199848,0
2012-03-19,10.831,10.838,10.581,10.799,110078,0
2012-03-20,10.783,10.971,10.783,10.971,69531,0
2012-03-21,11.011,11.068,10.971,11.039,82217,0
2012-03-22,11.087,11.207,11.068,11.162,77112,0
2012-03-23,11.213,11.284,11.148,11.236,57617,0
2012-03-26,11.3,11.362,11.244,11.347,58502,0
2012-03-27,11.315,11.389,11.162,11.37,62614,0
2012-03-28,11.418,11.721,11.338,11.713,91986,0
2012-03-29,11.713,11.779,11.662,11.704,70617,0
2012-03-30,11.731,11.809,11.678,11.797,38257,0
2012-04-02,11.763,11.799,11.689,11.713,53710,0
2012-04-03,11.798,11.798,11.52,11.564,53934,0
2012-04-04,11.794,11.794,11.52,11.637,43085,0
2012-04-05,11.733,11.798,11.595,11.727,48890,0
2012-04-09,11.75,11.763,11.559,11.631,58720,0
2012-04-10,11.674,11.756,11.559,11.653,55127,0
2012-04-11,11.617,11.668,11.531,11.608,58977,0
2012-04-12,11.559,11.574,11.213,11.451,89194,0
2012-04-13,11.394,11.606,11.368,11.572,58281,0
2012-04-16,11.574,11.964,11.566,11.741,36115,0
2012-04-17,11.895,11.895,11.584,11.62,65876,0
2012-04-18,11.615,11.77,11.615,11.696,30014,0
2012-04-19,11.661,11.74,11.615,11.696,62549,0
2012-04-20,11.727,11.805,11.703,11.77,45626,0
2012-04-23,11.72,11.762,11.652,11.696,71618,0
2012-04-24,11.661,11.794,11.661,11.778,98145,0
2012-04-25,11.798,12.036,11.727,12.005,68597,0
2012-04-26,11.938,11.979,11.812,11.91,48330,0
2012-04-27,11.85,11.938,11.794,11.888,50194,0
2012-04-30,11.901,11.901,11.809,11.871,28518,0
2012-05-01,12.236,12.236,11.717,11.76,68492,0
2012-05-02,11.835,11.835,11.74,11.778,22246,0
2012-05-03,11.797,11.908,11.775,11.797,74126,0
2012-05-04,11.873,11.938,11.843,11.896,36969,0
2012-05-07,11.954,11.99,11.888,11.99,20134,0
2012-05-08,12.013,12.191,11.963,12.02,40243,0
2012-05-09,12.025,12.161,11.977,12.078,62508,0
2012-05-10,12.041,12.182,12.041,12.128,31981,0
2012-05-11,12.143,12.143,11.995,12.1,64101,0
2012-05-14,12.05,12.175,12.05,12.093,37984,0
2012-05-15,12.129,12.219,12.013,12.086,70448,0
2012-05-16,12.086,12.086,11.984,12.036,71631,0
2012-05-17,12.005,12.036,11.924,11.938,37659,0
2012-05-18,12.034,12.227,11.983,12.121,74062,0
2012-05-21,12.276,12.306,12.019,12.161,64728,0
2012-05-22,12.161,12.236,12.1,12.1,83176,0
2012-05-23,12.064,12.276,12.064,12.276,48866,0
2012-05-24,12.227,12.395,12.072,12.395,74047,0
2012-05-25,12.395,12.47,12.182,12.359,76460,0
2012-05-29,12.366,12.389,12.191,12.218,69253,0
2012-05-30,12.174,12.182,11.945,11.983,82556,0
2012-05-31,11.952,11.983,11.857,11.864,87717,0
2012-06-01,11.871,11.968,11.825,11.871,59772,0
2012-06-04,11.908,11.936,11.871,11.913,41732,0
2012-06-05,11.871,11.977,11.863,11.944,31191,0
2012-06-06,11.929,12.018,11.921,12.002,33652,0
2012-06-07,11.994,12.01,11.824,11.824,50679,0
2012-06-08,11.808,11.893,11.808,11.824,23984,0
2012-06-11,11.877,11.895,11.825,11.842,37529,0
2012-06-12,11.809,11.857,11.76,11.793,47366,0
2012-06-13,11.76,11.901,11.76,11.901,28109,0
2012-06-14,11.93,12.019,11.908,11.961,93115,0
2012-06-15,11.994,12.034,11.921,12.002,50581,0
2012-06-18,12.057,12.168,12.019,12.092,52563,0
2012-06-19,12.161,12.202,12.1,12.196,31953,0
2012-06-20,12.219,12.328,12.191,12.243,88096,0
2012-06-21,12.27,12.277,12.202,12.277,50437,0
2012-06-22,12.202,12.277,12.191,12.243,66472,0
2012-06-25,12.21,12.307,12.202,12.264,45520,0
2012-06-26,12.277,12.277,12.113,12.135,65630,0
2012-06-27,12.161,12.264,12.153,12.236,34919,0
2012-06-28,12.196,12.328,12.196,12.328,59010,0
2012-06-29,12.36,12.522,12.314,12.508,64949,0
2012-07-02,12.536,12.738,12.351,12.491,94266,0
2012-07-03,12.643,12.643,12.482,12.543,28445,0
2012-07-05,12.693,12.693,12.507,12.528,28006,0
2012-07-06,12.543,12.583,12.471,12.49,44647,0
2012-07-09,12.457,12.693,12.457,12.638,87585,0
2012-07-10,12.63,12.714,12.584,12.638,36334,0
2012-07-11,12.638,12.693,12.599,12.599,66655,0
2012-07-12,12.508,12.566,12.337,12.337,106415,0
2012-07-13,12.319,12.436,12.319,12.421,57876,0
2012-07-16,12.471,12.76,12.367,12.422,42302,0
2012-07-17,12.422,12.422,12.291,12.351,50451,0
2012-07-18,12.351,12.428,12.351,12.351,55766,0
2012-07-19,12.35,12.35,12.298,12.342,24889,0
2012-07-20,12.327,12.49,12.327,12.456,36166,0
2012-07-23,12.49,12.574,12.449,12.507,36513,0
2012-07-24,12.508,12.607,12.471,12.607,41284,0
2012-07-25,12.657,12.657,12.566,12.566,51738,0
2012-07-26,12.583,12.729,12.574,12.707,60111,0
2012-07-27,12.678,12.744,12.606,12.65,76946,0
2012-07-30,12.65,12.65,12.551,12.59,28853,0
2012-07-31,12.528,12.528,12.382,12.427,60366,0
2012-08-01,12.413,12.551,12.413,12.498,32439,0
2012-08-02,12.528,12.866,12.456,12.768,110826,0
2012-08-03,12.791,12.808,12.657,12.693,42669,0
2012-08-06,12.657,12.822,12.657,12.76,21911,0
2012-08-07,12.714,12.814,12.662,12.662,64764,0
2012-08-08,12.643,12.76,12.256,12.263,135462,0
2012-08-09,12.242,12.327,11.991,12.03,98252,0
2012-08-10,11.973,12.112,11.965,12.046,84652,0
2012-08-13,11.998,12.118,11.925,12.03,64997,0
2012-08-14,11.986,12.104,11.933,11.973,58560,0
2012-08-15,12.022,12.083,11.973,12.083,50882,0
2012-08-16,12.112,12.118,11.986,11.991,33227,0
2012-08-17,11.998,12.089,11.911,11.991,91674,0
2012-08-20,12.03,12.03,11.957,12.03,48880,0
2012-08-21,11.998,12.069,11.973,12.008,76978,0
2012-08-22,11.94,11.973,11.719,11.86,93170,0
2012-08-23,11.812,11.867,11.778,11.787,101554,0
2012-08-24,11.739,11.821,11.71,11.812,62843,0
2012-08-27,11.787,11.925,11.787,11.925,60473,0
2012-08-28,11.925,12.016,11.917,12.008,84569,0
2012-08-29,11.965,12.209,11.965,12.19,49113,0
2012-08-30,12.226,12.235,12.159,12.235,46410,0
2012-08-31,12.29,12.299,12.249,12.299,27077,0
2012-09-04,12.351,12.351,12.242,12.264,33316,0
2012-09-05,12.299,12.299,12.202,12.27,33714,0
2012-09-06,12.29,12.299,12.159,12.242,36078,0
2012-09-07,12.256,12.299,12.119,12.29,57693,0
2012-09-10,12.29,12.415,12.264,12.367,36835,0
2012-09-11,12.367,12.429,12.367,12.415,56322,0
2012-09-12,12.458,12.5,12.445,12.472,67202,0
2012-09-13,12.429,12.609,12.429,12.553,48480,0
2012-09-14,12.538,12.665,12.458,12.665,74105,0
2012-09-17,12.632,12.863,12.617,12.788,59175,0
2012-09-18,12.803,12.803,12.609,12.764,76423,0
2012-09-19,12.71,12.84,12.673,12.746,50823,0
2012-09-20,12.696,12.788,12.645,12.788,67547,0
2012-09-21,12.803,12.847,12.717,12.847,64374,0
2012-09-24,12.863,12.889,12.725,12.733,87275,0
2012-09-25,12.703,12.907,12.665,12.832,80725,0
2012-09-26,12.78,12.952,12.78,12.952,31028,0
2012-09-27,12.966,12.966,12.84,12.863,67122,0
2012-09-28,12.826,12.929,12.741,12.811,47067,0
2012-10-01,12.795,12.907,12.795,12.84,45238,0
2012-10-02,12.803,12.832,12.733,12.733,32134,0
2012-10-03,12.709,12.78,12.709,12.764,47564,0
2012-10-04,12.788,12.811,12.717,12.746,19345,0
2012-10-05,12.717,12.875,12.717,12.741,67972,0
2012-10-08,12.733,12.741,12.709,12.709,19571,0
2012-10-09,12.672,12.695,12.623,12.623,13645,0
2012-10-10,12.567,12.585,12.45,12.471,42729,0
2012-10-11,12.436,12.508,12.436,12.491,19237,0
2012-10-12,12.476,12.508,12.404,12.483,47685,0
2012-10-15,12.537,12.695,12.537,12.576,46746,0
2012-10-16,12.537,12.553,12.365,12.389,36587,0
2012-10-17,12.436,12.498,12.372,12.483,28129,0
2012-10-18,12.45,12.476,12.389,12.436,35232,0
2012-10-19,12.443,12.456,12.372,12.436,20731,0
2012-10-22,12.389,12.443,12.372,12.372,17875,0
2012-10-23,12.365,12.476,12.365,12.476,18188,0
2012-10-24,12.443,12.529,12.443,12.508,11728,0
2012-10-25,12.483,12.508,12.45,12.508,26970,0
2012-10-26,12.508,12.559,12.476,12.553,27744,0
2012-10-31,12.553,12.553,12.403,12.403,43210,0
2012-11-01,12.476,12.536,12.456,12.529,28390,0
2012-11-02,12.483,12.483,12.317,12.42,32156,0
2012-11-05,12.348,12.436,12.31,12.365,56683,0
2012-11-06,12.317,12.507,12.317,12.357,72770,0
2012-11-07,12.381,12.491,12.381,12.476,32348,0
2012-11-08,12.529,12.632,12.476,12.632,25183,0
2012-11-09,12.567,12.796,12.567,12.796,53802,0
2012-11-12,12.827,12.864,12.772,12.819,47413,0
2012-11-13,12.857,12.884,12.788,12.864,49495,0
2012-11-14,12.871,12.977,12.765,12.842,121129,0
2012-11-15,12.842,12.842,12.545,12.788,68224,0
2012-11-16,12.833,12.977,12.725,12.827,54317,0
2012-11-19,12.954,13.074,12.877,13.013,85232,0
2012-11-20,13.047,13.105,12.877,13.061,65721,0
2012-11-21,13.083,13.135,13.074,13.112,56693,0
2012-11-23,13.185,13.233,13.126,13.209,19412,0
2012-11-26,13.257,13.257,12.804,12.864,97147,0
2012-11-27,12.871,13.022,12.819,12.908,51674,0
2012-11-28,12.983,13.166,12.908,12.945,38308,0
2012-11-29,13.136,13.265,12.833,12.841,76561,0
2012-11-30,13.113,13.113,12.788,12.841,80361,0
2012-12-03,12.892,12.9,12.771,12.812,38040,0
2012-12-04,12.857,12.857,12.574,12.639,64635,0
2012-12-05,12.695,12.724,12.584,12.671,43541,0
2012-12-06,12.65,12.724,12.566,12.717,56769,0
2012-12-07,12.733,12.733,12.543,12.591,32800,0
2012-12-10,12.623,12.65,12.354,12.363,135496,0
2012-12-11,12.44,12.535,12.392,12.489,86889,0
2012-12-12,12.447,12.659,12.378,12.616,62071,0
2012-12-13,12.566,12.623,12.447,12.623,42181,0
2012-12-14,12.607,12.616,12.243,12.378,99711,0
2012-12-17,12.315,12.346,12.126,12.309,123046,0
2012-12-18,12.21,12.251,12.097,12.097,105983,0
2012-12-19,12.112,12.292,12.112,12.236,82799,0
2012-12-20,12.27,12.339,12.126,12.202,74099,0
2012-12-21,12.118,12.551,12.089,12.454,71370,0
2012-12-24,12.469,12.48,12.258,12.323,28487,0
2012-12-26,12.386,12.44,12.15,12.292,39179,0
2012-12-27,12.296,12.372,12.113,12.184,76681,0
2012-12-28,12.213,12.281,12.175,12.184,31527,0
2012-12-31,12.055,12.349,11.901,12.318,265168,0
2013-01-02,12.303,12.472,12.296,12.472,62274,0
2013-01-03,12.509,12.595,12.492,12.492,63511,0
2013-01-04,12.579,12.739,12.579,12.739,34351,0
2013-01-07,12.7,12.869,12.648,12.869,33652,0
2013-01-08,12.897,12.897,12.801,12.854,43197,0
2013-01-09,12.897,12.921,12.816,12.897,36470,0
2013-01-10,12.874,12.897,12.792,12.883,24992,0
2013-01-11,12.935,12.983,12.869,12.975,51395,0
2013-01-14,12.975,12.975,12.874,12.883,24266,0
2013-01-15,12.967,12.989,12.761,12.792,76388,0
2013-01-16,12.824,12.83,12.648,12.824,48297,0
2013-01-17,12.854,12.935,12.847,12.935,36604,0
2013-01-18,12.921,12.943,12.854,12.869,69504,0
2013-01-22,12.929,12.935,12.889,12.913,49428,0
2013-01-23,12.921,12.943,12.883,12.929,39718,0
2013-01-24,12.943,12.983,12.897,12.983,33957,0
2013-01-25,13.021,13.021,12.907,12.983,32584,0
2013-01-28,13.066,13.074,12.83,12.83,66296,0
2013-01-29,12.952,12.952,12.661,12.738,49852,0
2013-01-30,12.847,12.847,12.603,12.684,51030,0
2013-01-31,12.641,12.738,12.569,12.669,44527,0
2013-02-01,12.691,12.729,12.561,12.561,41702,0
2013-02-04,12.561,12.641,12.508,12.523,27949,0
2013-02-05,12.587,12.647,12.578,12.634,30083,0
2013-02-06,12.634,12.647,12.578,12.595,46780,0
2013-02-07,12.647,12.655,12.523,12.587,39509,0
2013-02-08,12.641,12.661,12.603,12.603,31560,0
2013-02-11,12.661,12.684,12.546,12.553,40796,0
2013-02-12,12.611,12.641,12.538,12.611,26431,0
2013-02-13,12.625,12.634,12.443,12.456,56182,0
2013-02-14,12.449,12.449,12.278,12.278,69119,0
2013-02-15,12.258,12.393,12.251,12.293,60392,0
2013-02-19,12.347,12.393,12.251,12.266,41986,0
2013-02-20,12.285,12.38,12.251,12.293,87686,0
2013-02-21,12.364,12.569,12.364,12.42,43624,0
2013-02-22,12.477,12.477,12.331,12.331,28019,0
2013-02-25,12.331,12.364,12.258,12.31,61864,0
2013-02-26,12.316,12.356,12.243,12.331,56712,0
2013-02-27,12.331,12.347,12.258,12.347,71449,0
2013-02-28,12.356,12.5,12.31,12.5,55795,0
2013-03-01,12.548,12.588,12.45,12.588,37388,0
2013-03-04,12.612,12.627,12.554,12.621,29982,0
2013-03-05,12.635,12.648,12.531,12.627,34817,0
2013-03-06,12.656,12.656,12.516,12.595,41528,0
2013-03-07,12.627,12.627,12.516,12.612,43014,0
2013-03-08,12.612,12.693,12.516,12.627,73235,0
2013-03-11,12.656,12.662,12.364,12.523,74742,0
2013-03-12,12.548,12.548,12.278,12.436,67340,0
2013-03-13,12.484,12.516,12.301,12.516,41928,0
2013-03-14,12.508,12.508,12.243,12.388,59699,0
2013-03-15,12.278,12.427,11.994,12.059,189560,0
2013-03-18,11.95,12.172,11.796,12.172,108819,0
2013-03-19,12.18,12.293,12.018,12.166,65104,0
2013-03-20,12.324,12.324,12.166,12.324,43619,0
2013-03-21,12.209,12.31,12.139,12.25,84100,0
2013-03-22,12.157,12.285,12.116,12.209,45598,0
2013-03-25,12.218,12.218,11.986,12.149,50924,0
2013-03-26,12.166,12.166,12.024,12.094,70133,0
2013-03-27,12.132,12.259,12.072,12.259,81977,0
2013-03-28,12.279,12.279,12.009,12.009,79013,0
2013-04-01,12.109,12.132,12.034,12.102,31107,0
2013-04-02,12.166,12.166,12.048,12.079,31265,0
2013-04-03,12.079,12.102,11.957,12.094,56198,0
2013-04-04,12.072,12.157,12.001,12.072,22973,0
2013-04-05,12.072,12.301,12.072,12.301,66758,0
2013-04-08,12.259,12.381,12.124,12.251,50543,0
2013-04-09,12.218,12.259,12.079,12.102,53089,0
2013-04-10,12.189,12.244,12.149,12.195,33238,0
2013-04-11,12.259,12.31,12.172,12.301,52971,0
2013-04-12,12.266,12.422,12.266,12.381,43938,0
2013-04-15,12.452,12.466,12.389,12.438,54613,0
2013-04-16,12.438,12.555,12.395,12.555,71922,0
2013-04-17,12.564,12.659,12.486,12.525,37984,0
2013-04-18,12.598,12.672,12.518,12.541,21491,0
2013-04-19,12.638,12.681,12.518,12.606,37698,0
2013-04-22,12.65,12.65,12.564,12.65,29600,0
2013-04-23,12.681,12.687,12.572,12.606,21509,0
2013-04-24,12.696,12.696,12.452,12.458,40547,0
2013-04-25,12.59,12.615,12.502,12.598,38717,0
2013-04-26,12.615,12.659,12.532,12.59,19805,0
2013-04-29,12.672,12.696,12.517,12.598,49027,0
2013-04-30,12.63,12.727,12.63,12.664,24251,0
2013-05-01,12.703,12.703,12.549,12.549,44197,0
2013-05-02,12.598,12.65,12.564,12.65,17956,0
2013-05-03,12.65,12.65,12.555,12.63,15888,0
2013-05-06,12.63,12.681,12.572,12.672,37602,0
2013-05-07,12.696,12.735,12.638,12.735,15825,0
2013-05-08,12.758,12.758,12.664,12.703,32156,0
2013-05-09,12.748,12.874,12.718,12.861,42825,0
2013-05-10,12.868,12.935,12.798,12.935,50013,0
2013-05-13,12.943,13.005,12.828,12.874,30511,0
2013-05-14,12.929,12.929,12.63,12.874,70850,0
2013-05-15,12.874,13.005,12.638,12.696,63757,0
2013-05-16,12.767,12.846,12.65,12.703,35376,0
2013-05-17,12.672,12.853,12.63,12.681,24003,0
2013-05-20,12.727,12.868,12.71,12.718,32365,0
2013-05-21,12.63,12.735,12.63,12.735,51481,0
2013-05-22,12.703,12.823,12.703,12.735,51407,0
2013-05-23,12.735,12.79,12.659,12.71,27129,0
2013-05-24,12.743,12.79,12.65,12.696,61628,0
2013-05-28,12.775,12.775,12.582,12.664,80448,0
2013-05-29,12.664,12.664,12.061,12.169,187038,0
2013-05-30,12.135,12.169,11.951,12.061,94014,0
2013-05-31,11.981,12.036,11.741,11.765,113530,0
2013-06-03,11.677,11.732,11.344,11.546,196372,0
2013-06-04,11.57,11.654,11.474,11.654,88721,0
2013-06-05,11.669,11.763,11.599,11.739,79693,0
2013-06-06,11.756,11.951,11.726,11.934,66913,0
2013-06-07,11.934,11.934,11.802,11.802,59823,0
2013-06-10,11.842,11.842,11.555,11.631,61062,0
2013-06-11,11.538,11.579,11.344,11.383,119904,0
2013-06-12,11.454,11.454,11.116,11.171,104742,0
2013-06-13,11.171,11.22,11.049,11.22,156425,0
2013-06-14,11.267,11.42,11.252,11.378,59177,0
2013-06-17,11.398,11.506,11.261,11.286,137328,0
2013-06-18,11.243,11.327,11.134,11.303,84559,0
2013-06-19,11.243,11.319,11.189,11.211,68272,0
2013-06-20,11.171,11.211,10.985,11.012,186650,0
2013-06-21,10.994,11.055,10.824,10.976,90745,0
2013-06-24,10.89,10.969,10.592,10.758,135760,0
2013-06-25,10.785,10.985,10.601,10.985,125313,0
2013-06-26,11.027,11.288,10.985,11.205,82609,0
2013-06-27,11.288,11.384,11.244,11.329,69293,0
2013-06-28,11.371,11.371,11.205,11.288,57055,0
2013-07-01,11.362,11.414,11.267,11.329,70620,0
2013-07-02,11.267,11.329,11.205,11.281,43809,0
2013-07-03,11.281,11.313,11.055,11.055,72070,0
2013-07-05,11.055,11.055,10.815,10.889,62000,0
2013-07-08,11.032,11.141,10.985,11.042,104153,0
2013-07-09,11.086,11.086,10.976,11.003,39400,0
2013-07-10,11.071,11.071,10.932,10.932,49669,0
2013-07-11,10.976,11.086,10.969,11.086,58499,0
2013-07-12,11.134,11.134,10.994,11.027,62235,0
2013-07-15,11.027,11.126,11.027,11.027,72160,0
2013-07-16,10.985,11.003,10.858,10.872,93412,0
2013-07-17,10.872,10.985,10.872,10.925,58395,0
2013-07-18,10.969,10.985,10.854,10.854,57176,0
2013-07-19,10.889,10.944,10.757,10.757,55181,0
2013-07-22,10.807,10.807,10.605,10.641,85085,0
2013-07-23,10.72,10.854,10.72,10.854,58918,0
2013-07-24,10.889,10.889,10.61,10.634,111720,0
2013-07-25,10.572,10.686,10.557,10.605,103145,0
2013-07-26,10.634,10.712,10.58,10.651,47011,0
2013-07-29,10.664,10.776,10.617,10.776,83427,0
2013-07-30,10.713,10.766,10.664,10.766,50197,0
2013-07-31,10.728,10.751,10.664,10.743,46589,0
2013-08-01,10.791,10.799,10.58,10.61,98895,0
2013-08-02,10.617,10.641,10.565,10.572,97869,0
2013-08-05,10.565,10.58,10.459,10.475,82025,0
2013-08-06,10.475,10.506,10.36,10.414,94757,0
2013-08-07,10.414,10.414,10.309,10.36,114692,0
2013-08-08,10.334,10.414,10.325,10.369,101917,0
2013-08-09,10.334,10.408,10.302,10.408,63618,0
2013-08-12,10.399,10.443,10.369,10.369,98486,0
2013-08-13,10.393,10.443,10.271,10.399,89594,0
2013-08-14,10.386,10.475,10.343,10.475,131167,0
2013-08-15,10.414,10.492,10.293,10.408,139650,0
2013-08-16,10.408,10.651,10.287,10.651,209740,0
2013-08-19,10.61,10.61,10.378,10.378,81095,0
2013-08-20,10.414,10.72,10.318,10.657,104816,0
2013-08-21,10.664,10.859,10.605,10.785,155902,0
2013-08-22,10.766,10.997,10.766,10.987,108329,0
2013-08-23,10.926,10.955,10.816,10.891,88027,0
2013-08-26,10.933,10.933,10.686,10.713,100855,0
2013-08-27,10.728,10.816,10.565,10.799,132406,0
2013-08-28,10.816,10.873,10.624,10.676,82559,0
2013-08-29,10.61,10.776,10.498,10.776,74401,0
2013-08-30,10.758,10.758,10.555,10.712,62941,0
2013-09-03,10.674,10.763,10.655,10.709,91945,0
2013-09-04,10.718,10.831,10.613,10.831,53912,0
2013-09-05,10.773,10.797,10.486,10.486,94726,0
2013-09-06,10.517,10.756,10.438,10.756,88127,0
2013-09-09,10.694,10.791,10.64,10.776,67062,0
2013-09-10,10.79,10.79,10.638,10.682,31715,0
2013-09-11,10.634,10.65,10.529,10.64,40094,0
2013-09-12,10.578,10.663,10.578,10.656,45935,0
2013-09-13,10.622,10.782,10.601,10.782,39398,0
2013-09-16,10.799,10.971,10.728,10.892,115845,0
2013-09-17,10.865,11.423,10.847,11.267,84255,0
2013-09-18,11.267,11.391,10.987,11.361,92912,0
2013-09-19,11.415,11.415,11.145,11.259,74044,0
2013-09-20,11.187,11.233,11.014,11.196,93926,0
2013-09-23,11.242,11.242,11.043,11.169,65102,0
2013-09-24,11.218,11.259,11.073,11.088,81641,0
2013-09-25,11.177,11.242,11.098,11.242,93418,0
2013-09-26,11.161,11.273,11.145,11.273,39472,0
2013-09-27,11.273,11.273,11.098,11.203,39580,0
2013-09-30,11.145,11.161,11.088,11.088,24309,0
2013-10-01,11.145,11.196,10.978,11.196,90230,0
2013-10-02,11.169,11.225,10.996,11.153,46962,0
2013-10-03,11.153,11.169,11.073,11.169,23188,0
2013-10-04,11.098,11.145,11.023,11.088,53208,0
2013-10-07,11.104,11.104,10.79,10.814,74347,0
2013-10-08,10.865,10.865,10.668,10.668,78093,0
2013-10-09,10.756,10.79,10.638,10.782,51668,0
2013-10-10,10.718,10.773,10.692,10.773,48515,0
2013-10-11,10.797,10.797,10.661,10.718,46855,0
2013-10-14,10.797,10.839,10.692,10.763,29417,0
2013-10-15,10.854,10.908,10.692,10.725,77092,0
2013-10-16,10.831,10.831,10.709,10.797,50420,0
2013-10-17,10.763,11.005,10.763,11.005,79139,0
2013-10-18,11.052,11.113,11.035,11.081,68403,0
2013-10-21,11.145,11.145,10.955,11.014,46311,0
2013-10-22,11.058,11.303,11.035,11.303,101886,0
2013-10-23,11.312,11.443,11.259,11.4,68226,0
2013-10-24,11.501,11.638,11.351,11.552,58698,0
2013-10-25,11.669,11.669,11.335,11.433,46815,0
2013-10-28,11.501,11.518,11.405,11.479,46819,0
2013-10-29,11.511,11.519,11.351,11.4,53420,0
2013-10-30,11.351,11.391,11.175,11.266,113867,0
2013-10-31,11.272,11.272,11.175,11.249,58163,0
2013-11-01,11.284,11.284,11.118,11.202,56757,0
2013-11-04,11.232,11.277,11.175,11.277,65595,0
2013-11-05,11.326,11.414,11.272,11.334,62627,0
2013-11-06,11.384,11.433,11.334,11.433,57831,0
2013-11-07,11.455,11.687,11.379,11.63,90014,0
2013-11-08,11.567,11.701,11.484,11.701,76780,0
2013-11-11,11.647,11.647,11.423,11.493,41314,0
2013-11-12,11.543,11.552,11.195,11.258,55787,0
2013-11-13,11.654,11.654,11.185,11.216,26500,0
2013-11-14,11.391,11.391,11.167,11.195,67345,0
2013-11-15,11.167,11.185,11.087,11.096,77085,0
2013-11-18,11.072,11.087,11.027,11.056,50676,0
2013-11-19,11.111,11.111,11.056,11.072,25596,0
2013-11-20,11.064,11.064,10.959,11.011,59601,0
2013-11-21,11.202,11.202,10.984,11.027,64257,0
2013-11-22,11.096,11.111,10.984,10.993,114762,0
2013-11-25,10.951,11.032,10.877,10.951,97713,0
2013-11-26,11.021,11.05,10.93,10.951,117779,0
2013-11-27,11.05,11.05,10.942,10.942,66336,0
2013-11-29,10.951,10.984,10.942,10.951,25925,0
2013-12-02,10.942,10.951,10.851,10.851,74337,0
2013-12-03,10.827,10.994,10.817,10.959,69190,0
2013-12-04,11.186,11.196,11.027,11.027,86365,0
2013-12-05,10.975,11.233,10.869,11.153,75205,0
2013-12-06,11.169,11.218,10.984,11.08,87887,0
2013-12-09,11.027,11.033,10.869,10.869,79257,0
2013-12-10,10.851,11.169,10.759,11.057,179220,0
2013-12-11,11.226,11.226,11.027,11.186,82142,0
2013-12-12,11.226,11.26,11.196,11.242,104023,0
2013-12-13,11.372,11.473,11.251,11.407,75749,0
2013-12-16,11.313,11.618,11.313,11.556,111749,0
2013-12-17,11.65,11.65,11.513,11.618,184183,0
2013-12-18,11.867,11.867,11.624,11.667,73261,0
2013-12-19,11.834,11.834,11.624,11.624,85996,0
2013-12-20,11.624,11.706,11.587,11.587,118350,0
2013-12-23,11.689,11.808,11.579,11.618,112052,0
2013-12-24,11.85,11.85,11.436,11.696,73610,0
2013-12-26,11.762,11.762,11.458,11.504,44993,0
2013-12-27,11.488,11.488,11.241,11.352,102496,0
2013-12-30,11.562,11.562,11.362,11.466,111261,0
2013-12-31,11.4,11.444,11.241,11.312,187146,0
2014-01-02,11.312,11.481,11.312,11.345,127385,0
2014-01-03,11.335,11.682,11.278,11.58,98294,0
2014-01-06,11.667,11.682,11.602,11.651,33964,0
2014-01-07,11.673,11.673,11.531,11.595,99794,0
2014-01-08,11.538,11.538,11.4,11.4,63282,0
2014-01-09,11.417,11.497,11.38,11.38,69231,0
2014-01-10,11.407,11.473,11.393,11.451,109282,0
2014-01-13,11.458,11.473,11.371,11.435,119506,0
2014-01-14,11.393,11.444,11.362,11.435,29228,0
2014-01-15,11.466,11.562,11.444,11.547,63741,0
2014-01-16,11.497,11.602,11.473,11.556,61926,0
2014-01-17,11.538,11.602,11.488,11.547,67281,0
2014-01-21,11.556,11.651,11.522,11.571,81936,0
2014-01-22,11.538,11.634,11.522,11.634,65527,0
2014-01-23,11.651,11.725,11.473,11.522,90342,0
2014-01-24,11.531,11.602,11.473,11.481,89868,0
2014-01-27,11.562,11.625,11.522,11.522,114492,0
2014-01-28,11.497,11.58,11.473,11.58,32038,0
2014-01-29,11.602,11.732,11.556,11.732,34700,0
2014-01-30,11.757,11.791,11.708,11.791,69346,0
2014-01-31,11.791,11.791,11.66,11.708,30493,0
2014-02-03,11.691,11.726,11.595,11.619,36573,0
2014-02-04,11.691,11.691,11.457,11.457,57935,0
2014-02-05,11.472,11.58,11.424,11.424,100361,0
2014-02-06,11.457,11.522,11.444,11.465,72981,0
2014-02-07,11.504,11.609,11.465,11.58,27572,0
2014-02-10,11.625,11.886,11.619,11.797,136621,0
2014-02-11,11.863,11.863,11.74,11.803,43731,0
2014-02-12,11.837,11.926,11.782,11.91,103741,0
2014-02-13,12.007,12.065,11.854,11.871,126183,0
2014-02-14,11.871,11.99,11.871,11.99,28304,0
2014-02-18,11.997,12.058,11.917,11.926,57140,0
2014-02-19,11.997,12.127,11.827,11.827,56602,0
2014-02-20,11.934,11.951,11.877,11.91,41419,0
2014-02-21,11.968,11.984,11.902,11.902,36755,0
2014-02-24,11.886,11.942,11.827,11.877,51451,0
2014-02-25,11.827,11.863,11.811,11.845,78934,0
2014-02-26,11.837,11.917,11.827,11.871,34663,0
2014-02-27,11.886,11.886,11.811,11.82,30232,0
2014-02-28,11.797,11.871,11.756,11.756,37374,0
2014-03-03,11.764,11.91,11.764,11.854,48840,0
2014-03-04,11.871,11.998,11.837,11.877,61990,0
2014-03-05,11.863,11.902,11.811,11.871,57709,0
2014-03-06,11.871,11.886,11.756,11.756,58236,0
2014-03-07,11.797,11.797,11.667,11.697,46512,0
2014-03-10,11.749,11.773,11.707,11.717,32375,0
2014-03-11,11.717,11.725,11.659,11.667,25823,0
2014-03-12,11.682,11.82,11.667,11.782,62114,0
2014-03-13,11.782,11.863,11.764,11.837,41352,0
2014-03-14,11.837,11.845,11.749,11.749,28119,0
2014-03-17,11.837,11.863,11.764,11.764,48659,0
2014-03-18,11.811,11.811,11.725,11.749,47148,0
2014-03-19,11.725,11.863,11.697,11.697,60317,0
2014-03-20,11.697,11.739,11.642,11.65,71850,0
2014-03-21,11.717,11.756,11.65,11.673,25556,0
2014-03-24,11.739,11.845,11.707,11.837,29552,0
2014-03-25,11.886,11.886,11.782,11.837,29011,0
2014-03-26,11.886,11.895,11.837,11.877,26180,0
2014-03-27,11.854,11.934,11.82,11.934,30691,0
2014-03-28,11.917,11.952,11.854,11.863,24003,0
2014-03-31,11.845,11.854,11.772,11.845,31564,0
2014-04-01,11.82,11.845,11.79,11.82,31808,0
2014-04-02,11.811,11.827,11.763,11.79,32754,0
2014-04-03,11.811,11.837,11.772,11.79,29683,0
2014-04-04,11.781,11.871,11.772,11.797,43361,0
2014-04-07,11.827,11.827,11.763,11.82,39151,0
2014-04-08,11.797,11.82,11.772,11.772,43268,0
2014-04-09,11.82,11.82,11.763,11.781,32754,0
2014-04-10,11.79,11.837,11.79,11.82,28235,0
2014-04-11,11.82,11.886,11.82,11.886,55160,0
2014-04-14,11.863,11.871,11.827,11.845,32266,0
2014-04-15,11.877,12.05,11.863,12.042,84652,0
2014-04-16,12.008,12.09,12.008,12.09,86636,0
2014-04-17,12.05,12.181,12.05,12.181,46561,0
2014-04-21,12.083,12.191,12.083,12.191,35546,0
2014-04-22,12.148,12.256,12.148,12.256,24736,0
2014-04-23,12.386,12.386,12.302,12.368,58027,0
2014-04-24,12.368,12.48,12.31,12.48,65129,0
2014-04-25,12.42,12.616,12.42,12.539,39951,0
2014-04-28,12.498,12.554,12.426,12.451,33911,0
2014-04-29,12.41,12.459,12.317,12.325,48821,0
2014-04-30,12.41,12.451,12.31,12.317,48507,0
2014-05-01,12.317,12.467,12.317,12.436,24381,0
2014-05-02,12.419,12.444,12.35,12.426,12962,0
2014-05-05,12.376,12.473,12.376,12.426,34183,0
2014-05-06,12.451,12.523,12.436,12.444,41417,0
2014-05-07,12.426,12.59,12.426,12.59,27252,0
2014-05-08,12.523,12.656,12.48,12.489,53688,0
2014-05-09,12.539,12.564,12.516,12.516,12271,0
2014-05-12,12.564,12.572,12.516,12.539,11529,0
2014-05-13,12.516,12.624,12.516,12.582,19787,0
2014-05-14,12.608,12.616,12.539,12.539,29522,0
2014-05-15,12.616,12.641,12.53,12.554,44902,0
2014-05-16,12.554,12.648,12.554,12.648,36025,0
2014-05-19,12.616,12.863,12.599,12.608,32242,0
2014-05-20,12.599,12.892,12.582,12.582,45389,0
2014-05-21,12.648,12.744,12.554,12.616,53976,0
2014-05-22,12.616,12.711,12.616,12.641,46046,0
2014-05-23,12.624,12.687,12.582,12.582,54807,0
2014-05-27,12.59,12.633,12.564,12.616,17509,0
2014-05-28,12.656,12.762,12.624,12.762,57318,0
2014-05-29,12.72,12.863,12.68,12.696,50851,0
2014-05-30,12.687,12.704,12.662,12.68,12481,0
2014-06-02,12.72,12.72,12.624,12.624,17633,0
2014-06-03,12.616,12.633,12.473,12.48,29120,0
2014-06-04,12.443,12.488,12.367,12.367,45728,0
2014-06-05,12.324,12.41,12.324,12.375,79311,0
2014-06-06,12.385,12.554,12.385,12.522,46501,0
2014-06-09,12.473,12.564,12.426,12.426,41466,0
2014-06-10,12.419,12.466,12.367,12.367,28148,0
2014-06-11,12.367,12.488,12.367,12.488,38044,0
2014-06-12,12.435,12.473,12.435,12.473,31534,0
2014-06-13,12.419,12.48,12.385,12.458,42215,0
2014-06-16,12.488,12.582,12.435,12.435,42914,0
2014-06-17,12.4,12.426,12.35,12.41,28996,0
2014-06-18,12.341,12.466,12.341,12.458,35500,0
2014-06-19,12.488,12.522,12.426,12.48,45446,0
2014-06-20,12.426,12.624,12.426,12.624,21447,0
2014-06-23,12.624,12.687,12.548,12.624,31211,0
2014-06-24,12.59,12.696,12.522,12.539,52371,0
2014-06-25,12.539,12.656,12.539,12.656,16940,0
2014-06-26,12.633,12.712,12.608,12.704,32773,0
2014-06-27,12.67,12.806,12.67,12.796,55259,0
2014-06-30,12.763,12.823,12.72,12.763,40838,0
2014-07-01,12.729,12.763,12.68,12.704,51174,0
2014-07-02,12.67,12.68,12.529,12.554,34149,0
2014-07-03,12.529,12.529,12.465,12.479,19441,0
2014-07-07,12.473,12.554,12.391,12.391,75791,0
2014-07-08,12.449,12.473,12.373,12.425,55952,0
2014-07-09,12.391,12.457,12.383,12.434,26116,0
2014-07-10,12.434,12.449,12.383,12.425,53968,0
2014-07-11,12.409,12.521,12.399,12.479,39060,0
2014-07-14,12.529,12.554,12.479,12.538,28554,0
2014-07-15,12.547,12.633,12.488,12.572,69563,0
2014-07-16,12.529,12.641,12.529,12.599,29975,0
2014-07-17,12.624,12.68,12.365,12.465,60629,0
2014-07-18,12.442,12.572,12.425,12.572,26898,0
2014-07-21,12.547,12.68,12.547,12.633,18595,0
2014-07-22,12.641,12.662,12.633,12.662,22167,0
2014-07-23,12.624,12.696,12.624,12.696,43076,0
2014-07-24,12.696,12.696,12.633,12.67,23199,0
2014-07-25,12.641,12.753,12.641,12.662,34851,0
2014-07-28,12.641,12.68,12.434,12.479,72884,0
2014-07-29,12.521,12.563,12.442,12.488,69148,0
2014-07-30,12.479,12.496,12.479,12.488,43819,0
2014-07-31,12.418,12.457,12.372,12.418,28243,0
2014-08-01,12.434,12.473,12.372,12.457,55774,0
2014-08-04,12.418,12.442,12.409,12.434,9631,0
2014-08-05,12.365,12.409,12.347,12.347,25397,0
2014-08-06,12.356,12.529,12.266,12.488,30519,0
2014-08-07,12.473,12.521,12.425,12.521,21378,0
2014-08-08,12.488,12.617,12.488,12.608,22828,0
2014-08-11,12.554,12.617,12.554,12.583,14688,0
2014-08-12,12.583,12.617,12.434,12.434,47761,0
2014-08-13,12.496,12.496,12.457,12.488,20707,0
2014-08-14,12.465,12.496,12.418,12.457,61663,0
2014-08-15,12.496,12.496,12.425,12.434,43594,0
2014-08-18,12.425,12.488,12.425,12.465,47441,0
2014-08-19,12.442,12.514,12.425,12.473,44020,0
2014-08-20,12.449,12.514,12.449,12.505,50692,0
2014-08-21,12.547,12.573,12.521,12.521,40858,0
2014-08-22,12.514,12.6,12.449,12.496,38258,0
2014-08-25,12.457,12.488,12.39,12.39,50931,0
2014-08-26,12.39,12.479,12.39,12.434,51838,0
2014-08-27,12.449,12.505,12.442,12.449,50197,0
2014-08-28,12.465,12.505,12.457,12.465,45177,0
2014-08-29,12.465,12.514,12.465,12.473,44535,0
2014-09-02,12.442,12.479,12.442,12.465,44196,0
2014-09-03,12.442,12.496,12.442,12.473,44475,0
2014-09-04,12.442,12.496,12.434,12.457,57353,0
2014-09-05,12.442,12.473,12.409,12.425,52798,0
2014-09-08,12.425,12.488,12.409,12.425,61080,0
2014-09-09,12.425,12.496,12.425,12.465,47956,0
2014-09-10,12.409,12.496,12.409,12.496,65349,0
2014-09-11,12.505,12.584,12.465,12.584,57237,0
2014-09-12,12.554,12.706,12.522,12.672,170572,0
2014-09-15,12.672,12.714,12.554,12.584,86454,0
2014-09-16,12.514,12.522,12.457,12.457,57640,0
2014-09-17,12.434,12.488,12.434,12.457,40402,0
2014-09-18,12.442,12.554,12.442,12.514,27871,0
2014-09-19,12.505,12.601,12.505,12.601,30835,0
2014-09-22,12.564,12.574,12.514,12.548,25419,0
2014-09-23,12.522,12.592,12.473,12.522,56270,0
2014-09-24,12.53,12.618,12.53,12.609,30274,0
2014-09-25,12.554,12.664,12.548,12.642,62019,0
2014-09-26,12.635,12.682,12.635,12.635,36430,0
2014-09-29,12.618,12.689,12.584,12.592,46460,0
2014-09-30,12.584,12.625,12.504,12.504,61958,0
2014-10-01,12.521,12.642,12.521,12.547,56921,0
2014-10-02,12.521,12.554,12.417,12.504,74327,0
2014-10-03,12.495,12.664,12.495,12.618,37756,0
2014-10-06,12.592,12.65,12.592,12.625,32072,0
2014-10-07,12.609,12.689,12.609,12.689,30786,0
2014-10-08,12.689,12.827,12.689,12.819,76586,0
2014-10-09,12.827,12.891,12.792,12.867,67802,0
2014-10-10,12.867,12.883,12.819,12.851,8996,0
2014-10-13,12.785,12.86,12.776,12.851,33229,0
2014-10-14,12.827,12.909,12.811,12.851,34826,0
2014-10-15,12.883,13.078,12.811,13.078,94641,0
2014-10-16,13.062,13.136,12.968,13.136,67122,0
2014-10-17,13.078,13.127,12.883,12.883,54055,0
2014-10-20,12.883,12.952,12.867,12.874,36751,0
2014-10-21,12.844,12.891,12.811,12.891,25767,0
2014-10-22,12.844,12.874,12.785,12.785,47453,0
2014-10-23,12.835,12.86,12.792,12.792,74854,0
2014-10-24,12.776,13.009,12.776,12.96,72010,0
2014-10-27,12.934,13,12.891,12.891,47166,0
2014-10-28,12.891,13.078,12.891,13.029,69691,0
2014-10-29,13.024,13.09,12.878,12.904,43453,0
2014-10-30,12.929,13.158,12.871,12.904,62334,0
2014-10-31,12.929,13.048,12.838,13.024,50252,0
2014-11-03,12.965,12.997,12.912,12.989,39058,0
2014-11-04,12.965,13.033,12.886,12.989,43422,0
2014-11-05,12.956,13.033,12.904,13.024,65024,0
2014-11-06,12.982,13.033,12.894,13.024,45274,0
2014-11-07,12.972,13.005,12.886,12.982,34532,0
2014-11-10,12.929,12.972,12.871,12.965,44345,0
2014-11-11,12.912,13.014,12.871,12.937,52712,0
2014-11-12,12.921,12.965,12.878,12.937,35451,0
2014-11-13,12.972,13.033,12.937,13.024,22164,0
2014-11-14,12.989,13.073,12.965,13.005,29616,0
2014-11-17,13.033,13.082,12.972,12.982,37070,0
2014-11-18,13.033,13.082,13.014,13.082,36611,0
2014-11-19,13.073,13.099,13.005,13.048,34506,0
2014-11-20,13.082,13.082,12.904,12.929,32178,0
2014-11-21,12.947,12.997,12.886,12.886,36891,0
2014-11-24,12.886,13.014,12.886,12.912,54402,0
2014-11-25,12.908,13.001,12.908,12.985,32481,0
2014-11-26,12.968,12.993,12.916,12.933,36513,0
2014-11-28,12.968,13.001,12.942,12.968,10988,0
2014-12-01,12.968,13.038,12.908,12.926,36127,0
2014-12-02,12.908,13.053,12.908,13.047,36483,0
2014-12-03,12.985,13.171,12.968,13.171,52007,0
2014-12-04,13.187,13.24,13.171,13.24,34640,0
2014-12-05,13.187,13.293,13.187,13.24,28737,0
2014-12-08,13.171,13.301,13.164,13.301,36534,0
2014-12-09,13.309,13.333,13.24,13.301,47911,0
2014-12-10,13.358,13.528,13.341,13.489,63657,0
2014-12-11,13.349,13.358,13.138,13.138,67856,0
2014-12-12,13.122,13.325,13.122,13.274,65676,0
2014-12-15,13.358,13.399,13.122,13.129,49275,0
2014-12-16,13.122,13.444,13.096,13.444,71730,0
2014-12-17,13.358,13.424,13.265,13.382,45805,0
2014-12-18,13.424,13.424,13.258,13.258,28873,0
2014-12-19,13.24,13.434,13.154,13.415,43879,0
2014-12-22,13.62,13.648,13.39,13.648,39410,0
2014-12-23,13.751,13.751,13.087,13.087,125037,0
2014-12-24,13.171,13.293,13.164,13.293,21430,0
2014-12-26,13.248,13.309,13.214,13.309,13997,0
2014-12-29,13.298,13.298,13.149,13.245,26477,0
2014-12-30,13.209,13.27,13.183,13.262,32145,0
2014-12-31,13.298,13.363,13.27,13.321,57794,0
2015-01-02,13.279,13.337,13.236,13.236,31478,0
2015-01-05,13.183,13.298,13.124,13.262,94630,0
2015-01-06,13.337,13.405,13.289,13.337,50011,0
2015-01-07,13.405,13.459,13.353,13.405,50476,0
2015-01-08,13.373,13.43,13.363,13.363,45792,0
2015-01-09,13.386,13.412,13.321,13.378,67461,0
2015-01-12,13.395,13.42,13.344,13.363,59846,0
2015-01-13,13.328,13.412,13.321,13.405,64848,0
2015-01-14,13.459,13.495,13.395,13.485,58815,0
2015-01-15,13.543,13.712,13.525,13.664,90143,0
2015-01-16,13.645,13.655,13.567,13.576,31602,0
2015-01-20,13.617,13.617,13.468,13.468,47753,0
2015-01-21,13.534,13.558,13.449,13.495,44764,0
2015-01-22,13.534,13.567,13.468,13.567,30493,0
2015-01-23,13.593,13.645,13.558,13.617,57277,0
2015-01-26,13.617,13.664,13.607,13.645,30067,0
2015-01-27,13.664,13.698,13.627,13.689,47467,0
2015-01-28,13.736,13.958,13.736,13.873,73700,0
2015-01-29,13.819,13.88,13.811,13.819,27354,0
2015-01-30,13.759,13.847,13.759,13.792,158097,0
2015-02-02,13.801,13.847,13.631,13.759,169934,0
2015-02-03,13.745,13.819,13.7,13.792,89058,0
2015-02-04,13.783,13.839,13.707,13.783,35896,0
2015-02-05,13.801,13.801,13.65,13.685,54486,0
2015-02-06,13.669,13.669,13.545,13.545,21601,0
2015-02-09,13.594,13.631,13.489,13.504,49895,0
2015-02-10,13.504,13.528,13.415,13.415,42453,0
2015-02-11,13.462,13.462,13.299,13.331,68433,0
2015-02-12,13.356,13.366,13.307,13.331,55362,0
2015-02-13,13.356,13.356,13.229,13.229,41246,0
2015-02-17,13.272,13.272,12.956,12.997,122150,0
2015-02-18,13.042,13.176,12.997,13.092,169454,0
2015-02-19,13.135,13.239,13.109,13.135,59954,0
2015-02-20,13.176,13.256,13.169,13.169,66919,0
2015-02-23,13.229,13.246,13.126,13.151,77012,0
2015-02-24,13.192,13.239,13.126,13.239,44334,0
2015-02-25,13.287,13.377,13.243,13.344,61591,0
2015-02-26,13.344,13.344,13.197,13.206,25280,0
2015-02-27,13.251,13.385,13.251,13.385,23376,0
2015-03-02,13.336,13.394,13.336,13.352,29150,0
2015-03-03,13.377,13.468,13.344,13.459,33564,0
2015-03-04,13.485,13.511,13.394,13.42,35308,0
2015-03-05,13.449,13.495,13.404,13.495,19978,0
2015-03-06,13.459,13.459,13.206,13.251,26830,0
2015-03-09,13.304,13.344,13.251,13.304,28687,0
2015-03-10,13.277,13.385,13.18,13.197,87110,0
2015-03-11,13.243,13.251,13.224,13.243,17888,0
2015-03-12,13.268,13.385,13.268,13.32,23000,0
2015-03-13,13.352,13.377,13.268,13.336,26369,0
2015-03-16,13.344,13.385,13.296,13.362,33332,0
2015-03-17,13.344,13.352,13.287,13.304,47974,0
2015-03-18,13.344,13.344,13.18,13.304,25904,0
2015-03-19,13.336,13.336,13.215,13.32,59467,0
2015-03-20,13.344,13.476,13.328,13.44,23928,0
2015-03-23,13.412,13.449,13.372,13.449,25207,0
2015-03-24,13.495,13.495,13.344,13.385,33332,0
2015-03-25,13.362,13.385,13.344,13.352,24160,0
2015-03-26,13.312,13.362,13.312,13.323,23211,0
2015-03-27,13.357,13.399,13.341,13.389,12369,0
2015-03-30,13.382,13.382,13.317,13.341,29010,0
2015-03-31,13.332,13.455,13.323,13.455,44111,0
2015-04-01,13.445,13.482,13.367,13.409,76287,0
2015-04-02,13.409,13.409,13.299,13.299,35370,0
2015-04-06,13.382,13.436,13.367,13.382,24967,0
2015-04-07,13.375,13.54,13.375,13.482,33738,0
2015-04-08,13.464,13.581,13.455,13.522,68658,0
2015-04-09,13.548,13.548,13.472,13.482,28318,0
2015-04-10,13.531,13.557,13.472,13.472,29703,0
2015-04-13,13.472,13.514,13.417,13.426,41264,0
2015-04-14,13.426,13.514,13.382,13.491,46928,0
2015-04-15,13.507,13.672,13.464,13.59,85888,0
2015-04-16,13.548,13.626,13.482,13.482,40999,0
2015-04-17,13.498,13.616,13.472,13.548,37793,0
2015-04-20,13.606,13.703,13.564,13.644,35128,0
2015-04-21,13.597,13.672,13.574,13.606,34107,0
2015-04-22,13.654,13.654,13.522,13.557,45298,0
2015-04-23,13.54,13.663,13.54,13.606,41493,0
2015-04-24,13.581,13.681,13.557,13.644,42283,0
2015-04-27,13.689,13.689,13.564,13.597,18462,0
2015-04-28,13.552,13.676,13.519,13.676,27012,0
2015-04-29,13.569,13.794,13.569,13.776,47392,0
2015-04-30,13.753,13.753,13.569,13.586,33476,0
2015-05-01,13.586,13.611,13.459,13.459,30597,0
2015-05-04,13.459,13.552,13.371,13.377,50612,0
2015-05-05,13.377,13.459,13.371,13.393,52223,0
2015-05-06,13.343,13.361,13.231,13.266,31138,0
2015-05-07,13.231,13.285,13.194,13.203,44485,0
2015-05-08,13.266,13.266,13.143,13.17,36237,0
2015-05-11,13.152,13.194,13.092,13.109,39685,0
2015-05-12,13.118,13.152,13.023,13.152,48695,0
2015-05-13,13.17,13.17,13.041,13.084,52591,0
2015-05-14,13.135,13.194,13.041,13.194,32899,0
2015-05-15,13.185,13.361,13.178,13.361,57949,0
2015-05-18,13.302,13.343,13.266,13.31,33673,0
2015-05-19,13.212,13.319,13.212,13.285,61141,0
2015-05-20,13.212,13.249,13.17,13.212,11347,0
2015-05-21,13.249,13.377,13.178,13.335,38999,0
2015-05-22,13.294,13.294,13.194,13.212,38999,0
2015-05-26,13.249,13.259,13.185,13.259,21828,0
2015-05-27,13.226,13.306,13.198,13.236,35027,0
2015-05-28,13.236,13.246,13.182,13.246,13585,0
2015-05-29,13.217,13.321,13.156,13.306,42582,0
2015-06-01,13.236,13.29,13.236,13.236,30439,0
2015-06-02,13.236,13.306,13.182,13.306,38985,0
2015-06-03,13.246,13.28,13.208,13.226,49335,0
2015-06-04,13.226,13.262,13.052,13.096,41896,0
2015-06-05,13.045,13.07,12.903,13.062,46821,0
2015-06-08,13.008,13.008,12.844,12.876,50023,0
2015-06-09,12.835,12.844,12.683,12.844,77285,0
2015-06-10,12.827,12.964,12.79,12.929,86297,0
2015-06-11,12.973,13.027,12.973,13.008,19965,0
2015-06-12,13.008,13.096,12.946,13.008,31364,0
2015-06-15,13.052,13.079,12.946,12.956,31936,0
2015-06-16,12.983,13.052,12.973,12.99,20374,0
2015-06-17,13.017,13.07,12.964,13.036,31250,0
2015-06-18,13.045,13.156,13.045,13.096,32391,0
2015-06-19,13.087,13.236,13.087,13.226,27700,0
2015-06-22,13.173,13.226,13.122,13.138,21979,0
2015-06-23,13.138,13.208,13.087,13.19,33700,0
2015-06-24,13.217,13.299,13.147,13.29,37429,0
2015-06-25,13.246,13.321,13.156,13.156,31021,0
2015-06-26,13.152,13.178,13.083,13.083,25400,0
2015-06-29,13.083,13.152,13.083,13.091,26539,0
2015-06-30,13.142,13.142,13.083,13.083,36607,0
2015-07-01,13.083,13.178,13.065,13.1,37357,0
2015-07-02,13.142,13.152,13.074,13.083,26767,0
2015-07-06,13.03,13.117,13.021,13.021,28591,0
2015-07-07,13.083,13.303,13.083,13.276,39179,0
2015-07-08,13.259,13.413,13.259,13.413,14467,0
2015-07-09,13.344,13.433,13.17,13.259,58770,0
2015-07-10,13.231,13.241,13.125,13.241,15944,0
2015-07-13,13.178,13.222,13.108,13.152,21868,0
2015-07-14,13.178,13.185,13.134,13.185,29731,0
2015-07-15,13.194,13.231,13.091,13.161,59166,0
2015-07-16,13.241,13.32,13.134,13.203,103533,0
2015-07-17,13.203,13.203,13.142,13.142,3988,0
2015-07-20,13.134,13.17,13.134,13.142,20617,0
2015-07-21,13.134,13.267,13.134,13.212,56493,0
2015-07-22,13.17,13.276,13.091,13.222,42598,0
2015-07-23,13.286,13.344,13.091,13.142,57065,0
2015-07-24,13.117,13.185,13.117,13.185,35080,0
2015-07-27,13.152,13.212,13.152,13.17,25055,0
2015-07-28,13.17,13.25,13.161,13.231,14467,0
2015-07-29,13.19,13.291,13.19,13.217,17906,0
2015-07-30,13.255,13.307,13.217,13.281,12920,0
2015-07-31,13.263,13.291,13.137,13.173,43518,0
2015-08-03,13.147,13.291,13.147,13.291,50676,0
2015-08-04,13.291,13.377,13.255,13.316,35698,0
2015-08-05,13.35,13.35,13.236,13.255,40117,0
2015-08-06,13.281,13.291,13.236,13.291,4201,0
2015-08-07,13.246,13.246,13.217,13.217,6569,0
2015-08-10,13.208,13.307,13.208,13.226,20739,0
2015-08-11,13.217,13.377,13.217,13.341,44210,0
2015-08-12,13.391,13.561,13.391,13.553,75366,0
2015-08-13,13.561,13.651,13.475,13.57,30712,0
2015-08-14,13.561,13.613,13.467,13.536,14507,0
2015-08-17,13.57,13.66,13.494,13.536,30940,0
2015-08-18,13.475,13.545,13.419,13.494,16658,0
2015-08-19,13.519,13.595,13.467,13.587,43179,0
2015-08-20,13.57,13.587,13.429,13.553,45560,0
2015-08-21,13.519,13.66,13.458,13.578,36265,0
2015-08-24,13.41,13.881,13.281,13.299,54680,0
2015-08-25,13.316,13.41,13.316,13.391,13828,0
2015-08-26,13.323,13.391,13.226,13.263,40687,0
2015-08-27,13.267,13.415,13.16,13.311,106449,0
2015-08-28,13.267,13.445,13.267,13.388,25260,0
2015-08-31,13.337,13.345,13.25,13.259,19735,0
2015-09-01,13.259,13.337,13.212,13.303,48826,0
2015-09-02,13.286,13.345,13.231,13.286,34732,0
2015-09-03,13.337,13.388,13.32,13.388,15112,0
2015-09-04,13.388,13.498,13.328,13.463,57172,0
2015-09-08,13.49,13.49,13.407,13.49,14998,0
2015-09-09,13.515,13.61,13.407,13.576,58636,0
2015-09-10,13.567,13.567,13.445,13.49,17627,0
2015-09-11,13.584,13.584,13.397,13.534,49955,0
2015-09-14,13.543,13.55,13.388,13.543,34619,0
2015-09-15,13.524,13.543,13.388,13.507,41722,0
2015-09-16,13.498,13.639,13.471,13.61,36762,0
2015-09-17,13.658,13.702,13.576,13.685,36131,0
2015-09-18,13.629,14.178,13.55,13.787,56720,0
2015-09-21,13.787,13.787,13.702,13.762,21314,0
2015-09-22,13.762,13.824,13.71,13.824,43076,0
2015-09-23,13.787,13.879,13.685,13.762,48451,0
2015-09-24,13.72,13.815,13.584,13.593,38540,0
2015-09-25,13.648,13.702,13.61,13.667,11163,0
2015-09-28,13.689,13.689,13.606,13.689,11533,0
2015-09-29,13.724,13.793,13.625,13.715,48029,0
2015-09-30,13.689,13.812,13.58,13.58,46006,0
2015-10-01,13.653,13.768,13.643,13.768,15150,0
2015-10-02,13.751,13.858,13.751,13.858,27155,0
2015-10-05,13.768,13.858,13.758,13.784,10787,0
2015-10-06,13.775,13.875,13.734,13.875,23455,0
2015-10-07,13.901,14.061,13.848,13.848,27232,0
2015-10-08,13.858,13.957,13.775,13.83,19187,0
2015-10-09,13.793,13.858,13.775,13.802,29066,0
2015-10-12,13.858,13.937,13.705,13.768,16031,0
2015-10-13,13.758,13.895,13.653,13.775,32431,0
2015-10-14,13.802,13.93,13.802,13.867,17396,0
2015-10-15,13.937,13.99,13.875,13.895,39613,0
2015-10-16,13.921,14.124,13.84,13.947,60373,0
2015-10-19,13.84,13.875,13.705,13.705,27638,0
2015-10-20,13.681,13.775,13.681,13.775,29847,0
2015-10-21,13.743,13.895,13.743,13.895,30297,0
2015-10-22,13.921,13.998,13.875,13.973,22557,0
2015-10-23,13.93,14.195,13.901,14.162,19750,0
2015-10-26,14.054,14.089,13.875,13.885,34000,0
2015-10-27,13.965,13.965,13.784,13.84,36696,0
2015-10-28,13.862,13.925,13.798,13.88,15208,0
2015-10-29,13.825,13.916,13.798,13.906,21554,0
2015-10-30,13.906,13.906,13.815,13.906,15076,0
2015-11-02,13.925,14.058,13.88,14.058,29281,0
2015-11-03,13.986,14.121,13.906,14.086,28606,0
2015-11-04,14.103,14.103,13.897,14.041,19248,0
2015-11-05,14.076,14.121,13.994,14.103,28255,0
2015-11-06,14.05,14.05,13.89,13.962,31715,0
2015-11-09,13.925,13.925,13.647,13.666,48788,0
2015-11-10,13.693,13.962,13.693,13.853,23008,0
2015-11-11,13.88,13.88,13.747,13.763,9046,0
2015-11-12,13.763,13.853,13.693,13.798,44110,0
2015-11-13,13.738,13.897,13.719,13.897,25239,0
2015-11-16,13.897,14.103,13.897,14.103,30041,0
2015-11-17,14.058,14.103,13.943,13.943,31491,0
2015-11-18,13.977,13.977,13.943,13.969,10162,0
2015-11-19,13.953,14.103,13.935,14.041,21107,0
2015-11-20,14.004,14.041,14.004,14.023,13625,0
2015-11-23,14.023,14.141,13.943,14.032,40315,0
2015-11-24,14.058,14.112,13.977,14.066,36183,0
2015-11-25,14.036,14.09,13.965,13.981,23117,0
2015-11-27,13.973,14.045,13.973,13.991,5889,0
2015-11-30,13.999,14.045,13.774,13.801,68798,0
2015-12-01,13.766,13.894,13.766,13.811,81799,0
2015-12-02,13.801,13.847,13.74,13.749,48904,0
2015-12-03,13.766,13.792,13.542,13.631,81683,0
2015-12-04,13.612,13.722,13.602,13.641,38675,0
2015-12-07,13.641,13.696,13.497,13.542,76468,0
2015-12-08,13.523,13.712,13.523,13.712,27959,0
2015-12-09,13.669,13.774,13.669,13.774,18228,0
2015-12-10,13.792,14.009,13.703,13.894,84135,0
2015-12-11,13.819,13.991,13.811,13.9,75686,0
2015-12-14,13.811,13.894,13.631,13.65,38916,0
2015-12-15,13.703,13.811,13.612,13.749,37342,0
2015-12-16,13.722,14.045,13.686,13.957,129813,0
2015-12-17,14.009,14.081,13.92,13.999,47792,0
2015-12-18,14.055,14.081,13.929,13.929,30120,0
2015-12-21,13.981,14.028,13.91,13.91,28897,0
2015-12-22,13.91,14.145,13.9,14.018,42043,0
2015-12-23,14.099,14.099,13.91,14.09,48015,0
2015-12-24,14.09,14.145,14.012,14.081,35169,0
2015-12-28,14.018,14.098,14.018,14.028,15280,0
2015-12-29,14.05,14.15,14.032,14.058,31942,0
2015-12-30,14.013,14.16,14.013,14.15,28094,0
2015-12-31,14.185,14.249,14.17,14.213,10350,0
2016-01-04,14.177,14.311,14.058,14.231,54099,0
2016-01-05,14.283,14.447,14.194,14.384,72853,0
2016-01-06,14.34,14.39,14.221,14.376,36885,0
2016-01-07,14.35,14.568,14.35,14.384,14259,0
2016-01-08,14.412,14.412,14.32,14.32,29313,0
2016-01-11,14.36,14.402,14.209,14.302,39081,0
2016-01-12,14.36,14.422,14.249,14.422,38630,0
2016-01-13,14.431,14.602,14.34,14.402,34512,0
2016-01-14,14.44,14.465,14.368,14.465,23285,0
2016-01-15,14.465,15.262,14.311,14.32,73570,0
2016-01-19,14.34,14.519,14.34,14.44,45790,0
2016-01-20,14.35,14.36,14.103,14.274,41676,0
2016-01-21,14.274,14.32,14.274,14.311,25251,0
2016-01-22,14.32,14.465,14.32,14.456,31558,0
2016-01-25,14.44,14.44,14.36,14.36,21101,0
2016-01-26,14.431,14.431,14.35,14.376,46249,0
2016-01-27,14.389,14.413,14.269,14.269,44102,0
2016-01-28,14.269,14.427,14.269,14.398,24616,0
2016-01-29,14.452,14.581,14.449,14.544,16922,0
2016-02-01,14.486,14.657,14.486,14.573,36637,0
2016-02-02,14.652,14.669,14.589,14.589,32116,0
2016-02-03,14.643,14.661,14.584,14.661,24835,0
2016-02-04,14.618,14.705,14.608,14.687,53429,0
2016-02-05,14.705,14.763,14.687,14.763,16797,0
2016-02-08,14.763,14.79,14.581,14.705,34203,0
2016-02-09,14.626,14.781,14.626,14.744,31432,0
2016-02-10,14.843,14.869,14.753,14.779,50130,0
2016-02-11,14.852,14.875,14.744,14.79,26047,0
2016-02-12,14.843,14.869,14.618,14.697,29228,0
2016-02-16,14.705,14.705,14.496,14.581,52645,0
2016-02-17,14.525,14.661,14.525,14.626,17240,0
2016-02-18,14.598,14.705,14.598,14.705,50725,0
2016-02-19,14.744,14.817,14.678,14.807,51826,0
2016-02-22,14.826,14.826,14.697,14.697,27082,0
2016-02-23,14.678,14.914,14.661,14.869,27741,0
2016-02-24,14.887,14.933,14.799,14.869,32286,0
2016-02-25,14.883,14.991,14.856,14.943,55827,0
2016-02-26,14.928,14.928,14.812,14.883,21071,0
2016-02-29,14.864,14.938,14.838,14.938,39175,0
2016-03-01,14.919,14.996,14.672,14.766,81576,0
2016-03-02,14.766,14.821,14.717,14.747,38252,0
2016-03-03,14.709,14.728,14.62,14.728,60613,0
2016-03-04,14.728,14.747,14.638,14.718,35589,0
2016-03-07,14.691,14.728,14.646,14.672,34164,0
2016-03-08,14.672,14.794,14.672,14.766,38912,0
2016-03-09,14.794,14.864,14.766,14.803,26496,0
2016-03-10,14.856,14.856,14.751,14.752,18324,0
2016-03-11,14.874,14.874,14.757,14.757,23967,0
2016-03-14,14.757,14.848,14.757,14.848,16537,0
2016-03-15,14.856,14.856,14.776,14.812,33322,0
2016-03-16,14.864,14.901,14.804,14.901,19487,0
2016-03-17,14.919,14.967,14.874,14.948,17490,0
2016-03-18,14.919,15.004,14.919,14.928,13875,0
2016-03-21,14.976,14.976,14.874,14.938,19040,0
2016-03-22,14.957,14.972,14.883,14.919,18058,0
2016-03-23,14.966,14.976,14.883,14.891,20730,0
2016-03-24,14.928,14.972,14.864,14.864,28670,0
2016-03-28,14.856,14.882,14.747,14.786,44961,0
2016-03-29,14.807,14.852,14.771,14.807,39462,0
2016-03-30,14.852,14.888,14.771,14.799,32936,0
2016-03-31,14.86,14.907,14.799,14.86,52798,0
2016-04-01,14.826,14.86,14.762,14.771,51439,0
2016-04-04,14.771,14.852,14.765,14.826,43366,0
2016-04-05,14.836,14.915,14.827,14.915,37532,0
2016-04-06,14.944,15.027,14.907,14.982,58436,0
2016-04-07,15,15.09,14.924,15.09,70628,0
2016-04-08,15.037,15.173,15.027,15.173,41289,0
2016-04-11,15.155,15.238,15.145,15.164,24893,0
2016-04-12,15.256,15.27,15.211,15.238,24732,0
2016-04-13,15.247,15.247,15.155,15.164,28533,0
2016-04-14,15.145,15.22,15.145,15.211,19951,0
2016-04-15,15.211,15.403,15.202,15.383,52022,0
2016-04-18,15.357,15.559,15.357,15.559,94132,0
2016-04-19,15.494,15.559,15.403,15.485,42413,0
2016-04-20,15.503,15.503,15.449,15.494,20682,0
2016-04-21,15.53,15.641,15.449,15.585,44214,0
2016-04-22,15.641,15.65,15.338,15.357,91539,0
2016-04-25,15.422,15.422,15.265,15.311,55947,0
2016-04-26,15.282,15.338,15.211,15.22,53429,0
2016-04-27,15.234,15.296,15.16,15.16,42027,0
2016-04-28,15.234,15.234,15.16,15.234,19207,0
2016-04-29,15.269,15.389,15.261,15.335,38134,0
2016-05-02,15.343,15.409,15.341,15.351,26679,0
2016-05-03,15.435,15.49,15.315,15.49,23781,0
2016-05-04,15.49,15.499,15.351,15.445,59414,0
2016-05-05,15.463,15.463,15.335,15.355,38193,0
2016-05-06,15.427,15.427,15.315,15.315,30691,0
2016-05-09,15.371,15.435,15.261,15.315,65427,0
2016-05-10,15.315,15.38,15.234,15.296,94856,0
2016-05-11,15.325,15.371,15.269,15.278,47813,0
2016-05-12,15.242,15.361,15.215,15.215,57839,0
2016-05-13,15.224,15.325,15.224,15.278,72309,0
2016-05-16,15.315,15.399,15.207,15.261,87217,0
2016-05-17,15.261,15.38,15.233,15.38,55055,0
2016-05-18,15.389,15.389,15.131,15.141,78175,0
2016-05-19,15.113,15.113,14.863,14.957,82857,0
2016-05-20,14.919,15.013,14.919,15.004,53148,0
2016-05-23,15.05,15.075,14.976,15.004,29763,0
2016-05-24,15.021,15.094,15.021,15.031,16677,0
2016-05-25,15.103,15.103,14.928,14.966,39573,0
2016-05-26,14.943,15.054,14.943,15.026,24189,0
2016-05-27,15.008,15.026,14.981,15,51962,0
2016-05-31,15,15,14.905,14.905,48407,0
2016-06-01,14.914,15.036,14.914,15.026,26961,0
2016-06-02,14.991,15.099,14.991,15.08,38380,0
2016-06-03,15.128,15.174,15.071,15.128,31273,0
2016-06-06,15.165,15.165,15.128,15.156,13117,0
2016-06-07,15.165,15.221,15.165,15.194,34023,0
2016-06-08,15.221,15.248,15.118,15.118,46801,0
2016-06-09,15.137,15.294,15.137,15.23,39772,0
2016-06-10,15.303,15.341,15.184,15.341,39076,0
2016-06-13,15.294,15.36,15.268,15.275,52162,0
2016-06-14,15.313,15.38,15.303,15.368,77073,0
2016-06-15,15.425,15.425,15.294,15.294,65252,0
2016-06-16,15.322,15.35,15.212,15.212,54530,0
2016-06-17,15.156,15.248,15.156,15.194,52691,0
2016-06-20,15.146,15.267,15.146,15.221,61915,0
2016-06-21,15.212,15.322,15.194,15.322,46655,0
2016-06-22,15.313,15.406,15.313,15.341,102688,0
2016-06-23,15.406,15.415,15.332,15.396,57934,0
2016-06-24,15.442,15.497,15.378,15.46,88098,0
2016-06-27,15.535,15.535,15.48,15.516,28317,0
2016-06-28,15.493,15.576,15.493,15.54,34733,0
2016-06-29,15.54,15.576,15.54,15.576,31341,0
2016-06-30,15.53,15.642,15.53,15.585,70711,0
2016-07-01,15.614,15.707,15.614,15.663,39550,0
2016-07-05,15.689,15.689,15.576,15.576,30672,0
2016-07-06,15.585,15.808,15.585,15.762,33209,0
2016-07-07,15.837,15.854,15.726,15.854,50324,0
2016-07-08,15.818,15.931,15.794,15.931,44559,0
2016-07-11,15.949,16.014,15.772,15.772,84906,0
2016-07-12,15.79,15.828,15.567,15.567,52460,0
2016-07-13,15.585,15.651,15.39,15.41,75350,0
2016-07-14,15.41,15.41,15.215,15.242,78865,0
2016-07-15,15.252,15.475,15.252,15.475,48439,0
2016-07-18,15.502,15.837,15.502,15.708,71405,0
2016-07-19,15.744,15.874,15.642,15.754,110629,0
2016-07-20,15.8,15.833,15.717,15.754,77209,0
2016-07-21,15.754,15.847,15.744,15.837,73498,0
2016-07-22,15.808,15.847,15.717,15.717,47778,0
2016-07-25,15.781,15.818,15.726,15.744,24559,0
2016-07-26,15.8,15.818,15.726,15.8,42595,0
2016-07-27,15.842,15.842,15.712,15.712,45340,0
2016-07-28,15.693,15.833,15.693,15.758,64387,0
2016-07-29,15.74,15.813,15.712,15.805,41196,0
2016-08-01,15.786,15.833,15.786,15.805,30777,0
2016-08-02,15.795,15.851,15.702,15.842,55926,0
2016-08-03,15.869,16.019,15.813,15.991,41718,0
2016-08-04,16.037,16.037,15.879,15.972,87203,0
2016-08-05,16.001,16.047,15.944,15.982,43661,0
2016-08-08,16.047,16.123,15.991,16.123,32009,0
2016-08-09,16.123,16.168,16.074,16.151,29169,0
2016-08-10,16.187,16.365,16.168,16.347,66554,0
2016-08-11,16.299,16.35,16.159,16.159,55554,0
2016-08-12,16.151,16.159,16.028,16.028,54655,0
2016-08-15,16.084,16.233,15.972,16.037,76991,0
2016-08-16,16.01,16.087,15.898,15.982,31995,0
2016-08-17,15.937,16.074,15.898,16.009,39405,0
2016-08-18,16.001,16.141,16.001,16.084,25368,0
2016-08-19,16.084,16.187,16.037,16.177,46666,0
2016-08-22,16.151,16.261,16.151,16.261,40119,0
2016-08-23,16.197,16.421,16.197,16.368,23611,0
2016-08-24,16.467,16.467,16.261,16.347,55360,0
2016-08-25,16.337,16.355,15.945,15.945,75436,0
2016-08-26,15.869,15.954,15.74,15.749,103182,0
2016-08-29,15.875,15.968,15.762,15.762,56413,0
2016-08-30,15.818,15.885,15.816,15.875,43162,0
2016-08-31,15.885,15.997,15.847,15.997,69150,0
2016-09-01,15.904,16.016,15.904,15.923,23199,0
2016-09-02,15.978,15.979,15.865,15.865,33479,0
2016-09-06,15.865,16.007,15.865,15.988,33901,0
2016-09-07,15.997,16.007,15.958,15.988,37025,0
2016-09-08,15.988,15.988,15.865,15.914,28942,0
2016-09-09,15.865,15.865,15.574,15.584,67351,0
2016-09-12,15.64,15.64,15.548,15.574,56085,0
2016-09-13,15.602,15.632,15.528,15.612,40001,0
2016-09-14,15.602,15.744,15.565,15.744,61698,0
2016-09-15,15.744,15.8,15.637,15.781,62312,0
2016-09-16,15.79,15.79,15.659,15.659,20581,0
2016-09-19,15.744,15.923,15.574,15.717,53000,0
2016-09-20,15.669,15.772,15.669,15.754,28515,0
2016-09-21,15.698,15.805,15.698,15.762,25187,0
2016-09-22,15.847,16.007,15.847,15.968,84509,0
2016-09-23,15.933,15.988,15.885,15.95,28784,0
2016-09-26,15.988,15.988,15.933,15.988,20074,0
2016-09-27,15.968,16.062,15.968,16.062,26082,0
2016-09-28,16.011,16.118,16.011,16.048,43148,0
2016-09-29,16.076,16.076,15.653,15.672,61035,0
2016-09-30,15.672,15.691,15.615,15.635,36717,0
2016-10-03,15.681,15.719,15.595,15.605,44651,0
2016-10-04,15.615,15.653,15.531,15.541,54481,0
2016-10-05,15.559,15.586,15.464,15.464,40588,0
2016-10-06,15.502,15.586,15.446,15.568,36520,0
2016-10-07,15.568,15.605,15.551,15.559,10663,0
2016-10-10,15.605,15.643,15.577,15.586,23520,0
2016-10-11,15.577,15.618,15.511,15.521,26291,0
2016-10-12,15.568,15.568,15.38,15.388,27986,0
2016-10-13,15.388,15.393,15.211,15.22,24703,0
2016-10-14,15.163,15.197,15.022,15.041,36927,0
2016-10-17,15.077,15.22,14.797,14.852,66382,0
2016-10-18,14.835,15.068,14.835,15.058,44924,0
2016-10-19,15.068,15.294,15.022,15.285,70000,0
2016-10-20,15.304,15.314,14.965,15.013,74041,0
2016-10-21,14.995,15.163,14.985,15.068,46235,0
2016-10-24,15.087,15.116,15.068,15.068,29811,0
2016-10-25,15.022,15.041,14.965,14.995,51564,0
2016-10-26,14.937,15.022,14.899,14.937,43398,0
2016-10-27,14.914,14.914,14.714,14.714,31544,0
2016-10-28,14.744,14.744,14.582,14.582,60112,0
2016-10-31,14.657,14.686,14.62,14.62,38469,0
2016-11-01,14.62,14.847,14.592,14.819,46462,0
2016-11-02,14.829,14.922,14.81,14.922,39132,0
2016-11-03,14.838,14.99,14.838,14.99,29927,0
2016-11-04,14.932,15.037,14.923,15.037,35671,0
2016-11-07,14.97,15.074,14.97,15.074,31937,0
2016-11-08,15.093,15.131,15.093,15.131,38381,0
2016-11-09,15.056,15.056,14.602,14.639,84475,0
2016-11-10,14.62,14.678,14.269,14.347,133395,0
2016-11-11,14.347,14.361,14.043,14.053,194081,0
2016-11-14,13.825,14.053,13.597,14.053,186603,0
2016-11-15,14.061,14.431,13.986,14.422,108144,0
2016-11-16,14.449,14.565,14.278,14.278,77124,0
2016-11-17,14.176,14.337,14.176,14.278,33342,0
2016-11-18,14.384,14.612,14.194,14.486,80903,0
2016-11-21,14.412,14.826,14.412,14.574,72471,0
2016-11-22,14.574,14.753,14.496,14.496,55808,0
2016-11-23,14.431,14.431,14.185,14.259,79802,0
2016-11-25,14.251,14.365,14.157,14.157,15973,0
2016-11-28,14.217,14.304,14.172,14.217,40473,0
2016-11-29,14.172,14.523,14.172,14.314,51837,0
2016-11-30,14.257,14.294,14.172,14.254,38733,0
2016-12-01,14.18,14.294,14.085,14.085,65688,0
2016-12-02,14.075,14.189,14.037,14.189,46842,0
2016-12-05,14.056,14.199,14.056,14.199,85347,0
2016-12-06,14.124,14.37,14.124,14.323,58928,0
2016-12-07,14.39,14.637,14.315,14.637,62081,0
2016-12-08,14.503,14.514,14.39,14.465,59136,0
2016-12-09,14.437,14.523,14.294,14.323,103996,0
2016-12-12,14.227,14.344,14.134,14.237,61664,0
2016-12-13,14.284,14.78,14.284,14.627,179021,0
2016-12-14,14.77,14.913,14.595,14.837,152688,0
2016-12-15,14.789,14.818,14.456,14.513,96181,0
2016-12-16,14.475,14.712,14.437,14.646,78336,0
2016-12-19,14.674,14.913,14.583,14.913,42125,0
2016-12-20,14.808,14.921,14.761,14.921,57939,0
2016-12-21,14.921,15.027,14.846,14.989,33462,0
2016-12-22,15.018,15.093,14.979,15.027,65160,0
2016-12-23,14.979,15.322,14.979,15.208,60844,0
2016-12-27,15.237,15.237,14.856,14.864,38510,0
2016-12-28,14.794,15.043,14.621,15.004,49595,0
2016-12-29,15.043,15.654,14.976,15.529,52500,0
2016-12-30,15.482,15.673,15.315,15.539,59822,0
2017-01-03,15.482,15.529,15.29,15.366,41957,0
2017-01-04,15.444,15.444,15.29,15.376,35414,0
2017-01-05,15.395,15.549,15.29,15.299,47752,0
2017-01-06,15.299,15.299,15.109,15.214,17441,0
2017-01-09,15.214,15.357,15.137,15.224,24129,0
2017-01-10,15.243,15.338,15.07,15.166,78535,0
2017-01-11,15.28,15.28,14.956,14.965,39438,0
2017-01-12,15.079,15.185,14.995,15.06,78445,0
2017-01-13,15.052,15.309,15.052,15.242,64623,0
2017-01-17,15.385,15.681,15.175,15.175,79255,0
2017-01-18,15.195,15.195,15.059,15.07,51822,0
2017-01-19,15.079,15.128,15.004,15.07,37957,0
2017-01-20,15.128,15.128,14.926,14.965,50031,0
2017-01-23,15.089,15.089,14.985,15.033,41150,0
2017-01-24,15.014,15.033,14.889,14.889,78597,0
2017-01-25,14.889,14.944,14.869,14.917,28311,0
2017-01-26,14.851,14.965,14.841,14.956,35530,0
2017-01-27,14.941,15,14.921,15,22032,0
2017-01-30,14.98,15,14.921,15,25383,0
2017-01-31,14.951,15.038,14.941,14.99,30176,0
2017-02-01,15,15.019,14.921,14.98,24373,0
2017-02-02,14.97,15,14.903,14.903,36780,0
2017-02-03,14.931,15.019,14.893,14.903,45910,0
2017-02-06,14.97,14.98,14.903,14.97,7547,0
2017-02-07,14.951,14.99,14.913,14.941,15639,0
2017-02-08,14.96,15.048,14.96,15,27750,0
2017-02-09,14.96,15,14.903,14.921,43808,0
2017-02-10,15,15,14.903,14.96,27505,0
2017-02-13,14.913,14.921,14.855,14.874,29449,0
2017-02-14,14.855,14.903,14.72,14.73,43907,0
2017-02-15,14.72,14.798,14.644,14.692,43549,0
2017-02-16,14.7,14.7,14.509,14.606,41412,0
2017-02-17,14.616,14.692,14.548,14.548,36367,0
2017-02-21,14.672,14.672,14.577,14.616,55876,0
2017-02-22,14.616,14.619,14.538,14.558,65450,0
2017-02-23,14.568,14.653,14.563,14.644,26217,0
2017-02-24,14.67,14.728,14.661,14.661,44379,0
2017-02-27,14.661,14.67,14.632,14.641,34340,0
2017-02-28,14.631,14.68,14.631,14.68,26601,0
2017-03-01,14.603,14.631,14.565,14.593,30010,0
2017-03-02,14.565,14.577,14.496,14.557,41453,0
2017-03-03,14.526,14.528,14.419,14.458,50734,0
2017-03-06,14.4,14.439,14.381,14.439,63024,0
2017-03-07,14.353,14.405,14.353,14.381,34472,0
2017-03-08,14.294,14.419,14.274,14.343,142628,0
2017-03-09,14.294,14.343,14.159,14.178,71430,0
2017-03-10,14.246,14.246,14.092,14.217,104605,0
2017-03-13,14.197,14.201,14.131,14.169,38858,0
2017-03-14,14.141,14.304,14.141,14.226,47189,0
2017-03-15,14.274,14.478,14.217,14.478,49505,0
2017-03-16,14.4,14.621,14.26,14.361,56656,0
2017-03-17,14.361,14.391,14.236,14.294,31183,0
2017-03-20,14.284,14.371,14.284,14.294,48694,0
2017-03-21,14.304,14.4,14.274,14.274,45703,0
2017-03-22,14.294,14.381,14.256,14.314,26304,0
2017-03-23,14.294,14.304,14.246,14.284,34918,0
2017-03-24,14.284,14.314,14.265,14.265,6190,0
2017-03-27,14.361,14.371,14.294,14.371,21063,0
2017-03-28,14.361,14.4,14.333,14.361,33335,0
2017-03-29,14.369,14.437,14.35,14.437,19135,0
2017-03-30,14.427,14.448,14.398,14.398,18317,0
2017-03-31,14.407,14.456,14.369,14.389,26389,0
2017-04-03,14.398,14.476,14.398,14.476,15962,0
2017-04-04,14.485,14.485,14.401,14.456,25359,0
2017-04-05,14.427,14.466,14.379,14.437,43827,0
2017-04-06,14.407,14.494,14.407,14.456,43334,0
2017-04-07,14.466,14.553,14.466,14.524,17312,0
2017-04-10,14.533,14.64,14.512,14.612,23233,0
2017-04-11,14.62,14.746,14.62,14.66,45074,0
2017-04-12,14.65,14.766,14.65,14.679,27298,0
2017-04-13,14.707,14.756,14.679,14.756,12647,0
2017-04-17,14.756,14.756,14.62,14.62,91358,0
2017-04-18,14.65,14.679,14.602,14.679,36585,0
2017-04-19,14.63,14.655,14.563,14.582,47783,0
2017-04-20,14.602,14.613,14.563,14.582,36394,0
2017-04-21,14.582,14.63,14.543,14.602,45179,0
2017-04-24,14.62,14.62,14.553,14.592,35302,0
2017-04-25,14.563,14.563,14.485,14.485,29375,0
2017-04-26,14.482,14.581,14.482,14.492,31193,0
2017-04-27,14.473,14.6,14.473,14.551,28884,0
2017-04-28,14.551,14.6,14.551,14.581,14346,0
2017-05-01,14.59,14.628,14.561,14.561,29928,0
2017-05-02,14.571,14.638,14.571,14.638,30433,0
2017-05-03,14.638,14.716,14.638,14.716,13759,0
2017-05-04,14.697,14.716,14.677,14.687,35267,0
2017-05-05,14.706,14.755,14.677,14.697,19157,0
2017-05-08,14.677,14.706,14.667,14.667,7197,0
2017-05-09,14.667,14.745,14.638,14.687,27184,0
2017-05-10,14.726,14.726,14.628,14.638,16361,0
2017-05-11,14.638,14.706,14.618,14.628,20266,0
2017-05-12,14.658,14.755,14.658,14.726,46217,0
2017-05-15,14.765,14.804,14.724,14.804,32062,0
2017-05-16,14.842,14.842,14.785,14.804,39838,0
2017-05-17,14.824,14.93,14.775,14.814,35740,0
2017-05-18,14.891,14.901,14.756,14.785,87991,0
2017-05-19,14.882,14.959,14.706,14.755,124145,0
2017-05-22,14.755,14.814,14.697,14.804,65348,0
2017-05-23,14.842,14.921,14.814,14.882,69971,0
2017-05-24,14.959,14.959,14.862,14.882,27099,0
2017-05-25,14.911,14.959,14.855,14.921,27390,0
2017-05-26,14.908,14.997,14.898,14.957,22764,0
2017-05-30,15.007,15.031,14.918,14.967,25830,0
2017-05-31,14.948,15.046,14.948,15.017,22208,0
2017-06-01,15.036,15.104,15.026,15.074,25559,0
2017-06-02,15.074,15.133,15.046,15.133,32443,0
2017-06-05,15.133,15.134,15.084,15.123,9030,0
2017-06-06,15.133,15.133,15.064,15.084,9396,0
2017-06-07,15.055,15.143,15.055,15.084,22089,0
2017-06-08,15.143,15.143,15.069,15.069,15329,0
2017-06-09,15.064,15.089,15.026,15.036,16791,0
2017-06-12,15.036,15.064,15.026,15.026,17442,0
2017-06-13,15.036,15.036,14.997,15.007,28252,0
2017-06-14,15.036,15.123,14.987,15.007,39645,0
2017-06-15,15.055,15.084,14.957,15.026,58542,0
2017-06-16,15.055,15.182,15.03,15.182,28080,0
2017-06-19,15.163,15.212,15.084,15.084,26171,0
2017-06-20,15.094,15.172,15.074,15.143,43481,0
2017-06-21,15.182,15.182,15.094,15.163,21711,0
2017-06-22,15.163,15.222,15.127,15.222,13084,0
2017-06-23,15.222,15.241,15.163,15.2,12422,0
2017-06-26,15.27,15.289,15.153,15.153,24472,0
2017-06-27,15.153,15.202,15.104,15.113,19962,0
2017-06-28,15.131,15.161,15.091,15.121,8210,0
2017-06-29,15.081,15.081,14.974,14.984,24646,0
2017-06-30,14.955,15.071,14.945,14.945,18865,0
2017-07-03,15.033,15.131,15.033,15.131,10204,0
2017-07-05,15.081,15.22,15.052,15.131,49641,0
2017-07-06,15.161,15.161,15.056,15.121,34188,0
2017-07-07,15.101,15.18,15.091,15.121,31529,0
2017-07-10,15.18,15.269,15.111,15.249,59261,0
2017-07-11,15.239,15.249,15.17,15.23,24053,0
2017-07-12,15.278,15.278,15.161,15.239,32496,0
2017-07-13,15.22,15.259,15.213,15.239,30638,0
2017-07-14,15.259,15.386,15.239,15.386,25146,0
2017-07-17,15.367,15.416,15.23,15.23,38987,0
2017-07-18,15.23,15.317,15.23,15.317,21360,0
2017-07-19,15.327,15.327,15.249,15.278,15458,0
2017-07-20,15.297,15.396,15.269,15.269,22212,0
2017-07-21,15.386,15.386,15.269,15.269,32445,0
2017-07-24,15.71,15.71,15.259,15.269,18181,0
2017-07-25,15.71,15.71,15.141,15.141,35876,0
2017-07-26,15.583,15.583,15.151,15.161,24077,0
2017-07-27,15.061,15.164,15.061,15.091,57992,0
2017-07-28,15.17,15.239,15.138,15.236,38706,0
2017-07-31,15.259,15.338,15.239,15.338,24371,0
2017-08-01,15.417,15.417,15.338,15.358,26673,0
2017-08-02,15.397,15.466,15.368,15.397,29278,0
2017-08-03,15.525,15.525,15.378,15.378,15748,0
2017-08-04,15.442,15.442,15.278,15.279,27800,0
2017-08-07,15.23,15.308,15.23,15.249,16034,0
2017-08-08,15.288,15.298,15.161,15.19,28927,0
2017-08-09,15.269,15.269,15.071,15.091,35511,0
2017-08-10,15.111,15.131,15.061,15.091,43305,0
2017-08-11,15.042,15.18,14.973,15.141,26989,0
2017-08-14,15.161,15.22,15.121,15.19,9478,0
2017-08-15,15.19,15.19,15.091,15.161,27487,0
2017-08-16,15.239,15.239,15.131,15.22,27697,0
2017-08-17,15.278,15.278,15.18,15.21,26613,0
2017-08-18,15.19,15.23,15.17,15.17,19536,0
2017-08-21,15.19,15.278,15.19,15.259,20298,0
2017-08-22,15.338,15.338,15.21,15.259,35725,0
2017-08-23,15.318,15.368,15.308,15.368,37088,0
2017-08-24,15.348,15.378,15.278,15.328,26211,0
2017-08-25,15.358,15.358,15.328,15.338,14609,0
2017-08-28,15.328,15.367,15.308,15.348,45714,0
2017-08-29,15.358,15.417,15.348,15.387,34327,0
2017-08-30,15.298,15.387,15.298,15.338,25082,0
2017-08-31,15.457,15.546,15.318,15.546,28045,0
2017-09-01,15.576,15.576,15.318,15.397,26702,0
2017-09-05,15.447,15.447,15.318,15.328,47360,0
2017-09-06,15.397,15.397,15.348,15.397,15037,0
2017-09-07,15.447,15.477,15.348,15.457,25187,0
2017-09-08,15.487,15.615,15.455,15.549,35628,0
2017-09-11,15.576,15.645,15.526,15.565,23884,0
2017-09-12,15.576,15.586,15.487,15.497,24449,0
2017-09-13,15.516,15.615,15.497,15.605,24249,0
2017-09-14,15.536,15.655,15.536,15.595,26991,0
2017-09-15,15.705,15.754,15.615,15.734,37021,0
2017-09-18,15.754,15.754,15.576,15.586,28771,0
2017-09-19,15.645,15.645,15.447,15.467,34375,0
2017-09-20,15.506,15.506,15.378,15.378,17702,0
2017-09-21,15.506,15.506,15.318,15.318,50037,0
2017-09-22,15.308,15.348,15.278,15.278,24263,0
2017-09-25,15.467,15.467,15.338,15.427,24233,0
2017-09-26,15.497,15.595,15.397,15.595,32985,0
2017-09-27,15.457,15.477,15.368,15.387,43579,0
2017-09-28,15.467,15.467,15.348,15.378,50907,0
2017-09-29,15.487,15.487,15.288,15.288,31053,0
2017-10-02,15.298,15.407,15.288,15.288,17233,0
2017-10-03,15.407,15.417,15.288,15.328,17146,0
2017-10-04,15.378,15.387,15.268,15.368,36122,0
2017-10-05,15.447,15.447,15.298,15.308,27057,0
2017-10-06,15.358,15.397,15.328,15.397,30150,0
2017-10-09,15.397,15.428,15.348,15.427,38824,0
2017-10-10,15.477,15.477,15.329,15.407,30599,0
2017-10-11,15.427,15.467,15.378,15.437,28116,0
2017-10-12,15.477,15.477,15.298,15.378,29383,0
2017-10-13,15.387,15.487,15.328,15.338,42359,0
2017-10-16,15.348,15.378,15.288,15.288,28399,0
2017-10-17,15.278,15.367,15.178,15.258,40986,0
2017-10-18,15.188,15.215,15.178,15.208,14973,0
2017-10-19,15.258,15.258,15.188,15.228,10795,0
2017-10-20,15.198,15.218,15.079,15.129,32007,0
2017-10-23,15.149,15.178,15.069,15.159,25185,0
2017-10-24,15.089,15.218,15.089,15.149,27784,0
2017-10-25,15.139,15.139,14.92,14.959,30628,0
2017-10-26,14.94,15.019,14.9,14.93,27052,0
2017-10-27,14.92,14.942,14.83,14.85,31035,0
2017-10-30,14.92,15,14.91,15,29205,0
2017-10-31,14.92,15,14.92,14.92,32262,0
2017-11-01,14.95,15,14.95,14.98,13746,0
2017-11-02,14.96,15.03,14.95,14.95,25512,0
2017-11-03,14.96,14.96,14.88,14.9,17142,0
2017-11-06,14.95,14.969,14.921,14.95,19883,0
2017-11-07,14.96,15.05,14.92,15.05,25144,0
2017-11-08,15.08,15.12,15.04,15.12,14947,0
2017-11-09,15.12,15.12,15.03,15.06,25889,0
2017-11-10,15.07,15.09,14.98,14.98,17503,0
