Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.759,9.826,9.751,9.815,40588,0
2005-02-28,9.95,9.95,9.774,9.788,32233,0
2005-03-01,9.852,9.909,9.788,9.852,57151,0
2005-03-02,9.887,9.901,9.819,9.852,30045,0
2005-03-03,9.833,9.928,9.826,9.859,36339,0
2005-03-04,9.844,10.018,9.796,9.916,55535,0
2005-03-07,9.928,9.928,9.859,9.901,21105,0
2005-03-08,9.92,9.92,9.826,9.826,44836,0
2005-03-09,9.796,9.839,9.751,9.826,44989,0
2005-03-10,9.852,9.909,9.759,9.909,109463,0
2005-03-11,9.916,9.928,9.807,9.807,42932,0
2005-03-14,9.839,9.909,9.796,9.859,60961,0
2005-03-15,9.839,9.887,9.767,9.767,34877,0
2005-03-16,9.774,9.781,9.666,9.666,48357,0
2005-03-17,9.642,9.751,9.642,9.666,14209,0
2005-03-18,9.718,9.718,9.52,9.69,38979,0
2005-03-21,9.637,9.674,9.563,9.577,28870,0
2005-03-22,9.591,9.623,9.549,9.556,11132,0
2005-03-23,9.505,9.505,9.2346,9.2414,46009,0
2005-03-24,9.2211,9.2481,9.1695,9.1695,38098,0
2005-03-28,9.1098,9.1358,8.9734,9.0217,91580,0
2005-03-29,9.0295,9.0423,8.9734,8.9989,45428,0
2005-03-30,9.0077,9.0491,8.9801,9.0423,44836,0
2005-03-31,9.1098,9.1763,9.0423,9.1763,30335,0
2005-04-01,9.3426,9.4102,9.1908,9.2346,34291,0
2005-04-04,9.2142,9.2346,9.1254,9.1975,15974,0
2005-04-05,9.1647,9.3495,9.1254,9.3034,44106,0
2005-04-06,9.2889,9.3426,9.2481,9.3103,39275,0
2005-04-07,9.2889,9.3278,9.2481,9.3219,29452,0
2005-04-08,9.317,9.3357,9.2751,9.3357,32823,0
2005-04-11,9.3278,9.3771,9.2889,9.3555,23156,0
2005-04-12,9.3682,9.4647,9.3682,9.4597,25205,0
2005-04-13,9.4102,9.4514,9.3682,9.4102,72973,0
2005-04-14,9.3914,9.4647,9.3845,9.4171,65356,0
2005-04-15,9.4374,9.4514,9.3845,9.3845,24327,0
2005-04-18,9.4102,9.4171,9.3555,9.3682,23888,0
2005-04-19,9.4102,9.4305,9.3495,9.3984,94950,0
2005-04-20,9.3495,9.4102,9.3103,9.3623,65063,0
2005-04-21,9.3555,9.4226,9.3495,9.3682,23156,0
2005-04-22,9.3771,9.3845,9.3426,9.3771,11574,0
2005-04-25,9.3682,9.4454,9.3682,9.4454,18170,0
2005-04-26,9.4597,9.666,9.4514,9.655,93930,0
2005-04-27,9.759,9.759,9.629,9.629,33115,0
2005-04-28,9.642,9.726,9.584,9.69,47191,0
2005-04-29,9.718,9.759,9.605,9.637,27107,0
2005-05-02,9.666,9.674,9.591,9.605,20220,0
2005-05-03,9.623,9.637,9.563,9.611,38833,0
2005-05-04,9.623,9.623,9.611,9.623,11132,0
2005-05-05,9.623,9.623,9.4226,9.4846,48799,0
2005-05-06,9.3623,9.4846,9.3623,9.4305,32095,0
2005-05-09,9.4374,9.535,9.4305,9.4647,21827,0
2005-05-10,9.4305,9.618,9.4305,9.618,31352,0
2005-05-11,9.535,9.591,9.535,9.584,9959,0
2005-05-12,9.577,9.623,9.563,9.623,54509,0
2005-05-13,9.69,9.744,9.569,9.726,21990,0
2005-05-16,9.71,9.744,9.623,9.739,24767,0
2005-05-17,9.655,9.726,9.637,9.718,24028,0
2005-05-18,9.732,9.732,9.704,9.726,11871,0
2005-05-19,9.69,9.732,9.69,9.732,26520,0
2005-05-20,9.732,9.744,9.71,9.732,18170,0
2005-05-23,9.759,9.895,9.726,9.895,19338,0
2005-05-24,9.895,9.895,9.767,9.852,42932,0
2005-05-25,9.88,9.88,9.781,9.781,54213,0
2005-05-26,9.8,9.92,9.69,9.759,31510,0
2005-05-27,9.774,9.781,9.623,9.629,27842,0
2005-05-31,9.781,9.826,9.726,9.726,11132,0
2005-06-01,9.807,9.865,9.774,9.826,19933,0
2005-06-02,9.895,9.895,9.767,9.887,12015,0
2005-06-03,9.895,9.895,9.815,9.815,19056,0
2005-06-06,9.759,9.895,9.759,9.872,33552,0
2005-06-07,9.796,9.895,9.796,9.872,48067,0
2005-06-08,9.872,9.895,9.819,9.872,52605,0
2005-06-09,9.852,9.859,9.826,9.852,23296,0
2005-06-10,9.852,9.852,9.774,9.781,17583,0
2005-06-13,9.726,9.815,9.726,9.732,19197,0
2005-06-14,9.759,9.815,9.704,9.704,26818,0
2005-06-15,9.69,9.744,9.618,9.666,29896,0
2005-06-16,9.666,9.781,9.649,9.781,15534,0
2005-06-17,9.781,9.901,9.732,9.901,53488,0
2005-06-20,9.887,9.895,9.796,9.796,45132,0
2005-06-21,9.833,9.895,9.833,9.895,4980,0
2005-06-22,9.895,9.895,9.852,9.887,13771,0
2005-06-23,9.88,9.895,9.872,9.887,4543,0
2005-06-24,9.859,9.895,9.859,9.865,8645,0
2005-06-27,9.865,9.887,9.826,9.887,13923,0
2005-06-28,9.887,9.901,9.859,9.901,18902,0
2005-06-29,9.928,9.978,9.844,9.978,40152,0
2005-06-30,9.978,10.018,9.819,9.895,57594,0
2005-07-01,9.964,9.964,9.895,9.942,29604,0
2005-07-05,9.998,9.998,9.833,9.872,78685,0
2005-07-06,9.895,9.92,9.859,9.895,41032,0
2005-07-07,9.895,9.895,9.859,9.872,30913,0
2005-07-08,9.88,9.928,9.865,9.88,31653,0
2005-07-11,9.895,10.025,9.88,9.895,31653,0
2005-07-12,9.895,9.956,9.88,9.895,20366,0
2005-07-13,9.872,9.901,9.859,9.895,23447,0
2005-07-14,9.844,9.895,9.844,9.895,42792,0
2005-07-15,9.833,9.895,9.815,9.844,27107,0
2005-07-18,9.928,9.928,9.815,9.852,43381,0
2005-07-19,9.964,9.993,9.781,9.859,73124,0
2005-07-20,9.88,9.998,9.807,9.833,33996,0
2005-07-21,9.901,9.936,9.788,9.788,31065,0
2005-07-22,9.807,9.993,9.788,9.916,53923,0
2005-07-25,9.872,9.942,9.852,9.865,30773,0
2005-07-26,9.852,9.993,9.852,9.97,16558,0
2005-07-27,10.005,10.057,10.005,10.005,23006,0
2005-07-28,9.978,10.12,9.978,10.12,33706,0
2005-07-29,10.039,10.112,10.039,10.05,18758,0
2005-08-01,10.12,10.12,10.05,10.062,13486,0
2005-08-02,10.098,10.12,10.005,10.032,30913,0
2005-08-03,10.062,10.068,9.895,10.012,21683,0
2005-08-04,10.005,10.005,9.726,9.901,82351,0
2005-08-05,9.97,9.97,9.826,9.928,21240,0
2005-08-08,9.942,10.005,9.928,9.998,25051,0
2005-08-09,9.928,10.057,9.796,9.928,20072,0
2005-08-10,10.012,10.012,9.859,9.956,15974,0
2005-08-11,9.852,9.865,9.815,9.826,22119,0
2005-08-12,9.807,9.839,9.788,9.839,18610,0
2005-08-15,9.839,9.865,9.796,9.796,28134,0
2005-08-16,9.781,9.859,9.767,9.788,31352,0
2005-08-17,9.788,9.859,9.788,9.788,11132,0
2005-08-18,9.788,9.865,9.781,9.826,16414,0
2005-08-19,9.774,9.852,9.774,9.826,22119,0
2005-08-22,9.788,9.833,9.781,9.8,12159,0
2005-08-23,9.844,9.852,9.781,9.852,19490,0
2005-08-24,9.807,9.865,9.774,9.865,33410,0
2005-08-25,9.826,9.88,9.819,9.819,18314,0
2005-08-26,9.859,9.901,9.844,9.844,11287,0
2005-08-29,9.916,9.916,9.872,9.872,29161,0
2005-08-30,9.987,9.987,9.826,9.872,27397,0
2005-08-31,10.032,10.032,9.826,9.95,14500,0
2005-09-01,10.012,10.012,9.956,9.993,11132,0
2005-09-02,9.993,9.998,9.88,9.942,20657,0
2005-09-06,9.987,9.993,9.964,9.964,9239,0
2005-09-07,10.005,10.044,9.928,9.928,19490,0
2005-09-08,9.95,10.018,9.844,9.844,27696,0
2005-09-09,9.872,9.887,9.815,9.826,25347,0
2005-09-12,9.833,9.909,9.833,9.909,16999,0
2005-09-13,9.839,9.909,9.833,9.909,12159,0
2005-09-14,9.942,9.942,9.815,9.815,24767,0
2005-09-15,9.859,9.865,9.739,9.739,15682,0
2005-09-16,9.751,9.767,9.69,9.767,27550,0
2005-09-19,9.681,9.726,9.681,9.697,17876,0
2005-09-20,9.69,9.697,9.569,9.629,99204,0
2005-09-21,9.605,9.655,9.563,9.584,41763,0
2005-09-22,9.591,9.591,9.2414,9.4102,93640,0
2005-09-23,9.4305,9.4647,9.3771,9.4647,35168,0
2005-09-26,9.4727,9.4916,9.3555,9.4846,45276,0
2005-09-27,9.4226,9.4976,9.3357,9.3357,27107,0
2005-09-28,9.3426,9.4846,9.1427,9.3495,333072,0
2005-09-29,9.3555,9.4043,9.3426,9.4043,31653,0
2005-09-30,9.4454,9.4727,9.4171,9.4727,40449,0
2005-10-03,9.4806,9.52,9.4647,9.505,30629,0
2005-10-04,9.4916,9.4976,9.4846,9.4976,8353,0
2005-10-05,9.4647,9.52,9.4597,9.4727,31510,0
2005-10-06,9.4647,9.4916,9.4305,9.4916,8943,0
2005-10-07,9.3845,9.4916,9.3845,9.4916,31510,0
2005-10-10,9.4514,9.505,9.4171,9.4647,22416,0
2005-10-11,9.4171,9.649,9.4043,9.584,51287,0
2005-10-12,9.577,9.681,9.4597,9.637,56273,0
2005-10-13,9.4976,9.563,9.3984,9.4102,26380,0
2005-10-14,9.4171,9.4976,9.4171,9.4976,23593,0
2005-10-17,9.4846,9.4846,9.4043,9.4043,14946,0
2005-10-18,9.3984,9.3984,9.1908,9.1908,50256,0
2005-10-19,9.1763,9.2684,9.1358,9.2211,35466,0
2005-10-20,9.1321,9.2481,9.1321,9.2142,45720,0
2005-10-21,9.2414,9.2954,9.1908,9.2751,37513,0
2005-10-24,9.2954,9.3682,9.2142,9.2276,37802,0
2005-10-25,9.2211,9.2481,9.2142,9.2142,29604,0
2005-10-26,9.1908,9.2142,8.9801,9.0295,62862,0
2005-10-27,9.0777,9.1098,8.9801,9.1062,46162,0
2005-10-28,9.1062,9.1505,9.0777,9.1505,19633,0
2005-10-31,9.1763,9.1763,9.1427,9.1505,15682,0
2005-11-01,9.1975,9.1975,9.1427,9.1908,12750,0
2005-11-02,9.2061,9.2061,9.1505,9.1695,22273,0
2005-11-03,9.1427,9.1763,9.0985,9.1254,34142,0
2005-11-04,9.1098,9.1098,8.9801,8.9924,31796,0
2005-11-07,8.9989,9.0841,8.9989,9.0841,15974,0
2005-11-08,9.1695,9.1695,9.0142,9.0985,37958,0
2005-11-09,9.1098,9.1098,9.0369,9.0558,16122,0
2005-11-10,9.0142,9.0369,8.9989,9.0077,36488,0
2005-11-11,8.9801,9.0369,8.9337,8.9801,32678,0
2005-11-14,8.9433,8.9433,8.8511,8.9155,48948,0
2005-11-15,8.8859,8.9155,8.8787,8.8859,31944,0
2005-11-16,8.8787,8.9801,8.8787,8.9734,29604,0
2005-11-17,8.9734,8.9801,8.9083,8.9279,44693,0
2005-11-18,8.9386,8.9878,8.9386,8.9734,39275,0
2005-11-21,8.9734,9.0295,8.9386,8.9878,71949,0
2005-11-22,8.9518,8.9518,8.9011,8.9337,46747,0
2005-11-23,8.9386,8.9518,8.8937,8.9337,28134,0
2005-11-25,8.9203,8.9518,8.9011,8.9203,34291,0
2005-11-28,9.0295,9.0295,8.9386,8.9878,26226,0
2005-11-29,9.0077,9.0295,8.9011,8.9083,69898,0
2005-11-30,8.9734,8.9989,8.8173,8.8577,151077,0
2005-12-01,9.0295,9.0295,8.8716,8.9518,64472,0
2005-12-02,8.9518,8.9518,8.8937,8.9337,77520,0
2005-12-05,8.9083,8.9386,8.8436,8.9279,75905,0
2005-12-06,8.9279,8.9801,8.8859,8.9386,60370,0
2005-12-07,8.9279,8.9801,8.8362,8.8787,106676,0
2005-12-08,8.9083,8.9594,8.9083,8.9594,42932,0
2005-12-09,8.9594,8.9801,8.9203,8.9337,45132,0
2005-12-12,8.9155,8.9878,8.9083,8.9801,50993,0
2005-12-13,9.0077,9.0077,8.8716,8.9337,73860,0
2005-12-14,8.9386,8.9518,8.9011,8.9433,47037,0
2005-12-15,8.9386,8.9594,8.8716,8.9386,61983,0
2005-12-16,8.9155,8.9386,8.9155,8.9337,50123,0
2005-12-19,8.966,8.966,8.8787,8.9011,38098,0
2005-12-20,8.9433,8.966,8.8716,8.8787,70336,0
2005-12-21,8.8787,8.9386,8.8787,8.8787,64622,0
2005-12-22,8.8716,8.966,8.8716,8.9011,64329,0
2005-12-23,8.9155,8.966,8.9011,8.9518,37513,0
2005-12-27,9.0295,9.0423,8.9433,8.9433,108734,0
2005-12-28,8.9924,9.0295,8.9518,9.0295,54808,0
2005-12-29,9.0423,9.1186,9.0295,9.1098,52903,0
2005-12-30,9.1358,9.1647,9.0423,9.1062,94809,0
2006-01-03,9.1062,9.2625,9.1062,9.2557,46162,0
2006-01-04,9.2142,9.3034,9.2142,9.3034,26818,0
2006-01-05,9.3034,9.3495,9.2414,9.3357,41170,0
2006-01-06,9.3555,9.4102,9.317,9.3495,52903,0
2006-01-09,9.3682,9.4171,9.3278,9.3555,14500,0
2006-01-10,9.3623,9.4916,9.3219,9.3357,53778,0
2006-01-11,9.2142,9.3426,9.2142,9.3357,87629,0
2006-01-12,9.1975,9.512,9.1975,9.512,32530,0
2006-01-13,9.528,9.528,9.2684,9.317,63301,0
2006-01-17,9.2211,9.3495,9.2211,9.2819,31653,0
2006-01-18,9.2684,9.3845,9.2684,9.3495,62717,0
2006-01-19,9.3914,9.535,9.3357,9.3771,74436,0
2006-01-20,9.2061,9.543,9.2061,9.3623,59644,0
2006-01-23,9.4171,9.556,9.3682,9.4226,37367,0
2006-01-24,9.4846,9.563,9.4846,9.563,43222,0
2006-01-25,9.569,9.569,9.4916,9.505,39275,0
2006-01-26,9.505,9.543,9.4374,9.4374,37661,0
2006-01-27,9.556,9.556,9.4374,9.52,19338,0
2006-01-30,9.4846,9.569,9.4305,9.4374,30335,0
2006-01-31,9.4226,9.569,9.4102,9.4727,94074,0
2006-02-01,9.3034,9.4916,9.2954,9.4454,54808,0
2006-02-02,9.4171,9.4171,9.3219,9.3495,69020,0
2006-02-03,9.3495,9.3495,9.2819,9.2954,30186,0
2006-02-06,9.2751,9.317,9.2481,9.2819,73563,0
2006-02-07,9.2819,9.2819,9.2625,9.2819,25643,0
2006-02-08,9.2819,9.3278,9.2751,9.3278,31065,0
2006-02-09,9.3219,9.3682,9.2819,9.3682,12015,0
2006-02-10,9.3845,9.3914,9.317,9.3845,28576,0
2006-02-13,9.3845,9.52,9.3495,9.52,21538,0
2006-02-14,9.3845,9.4846,9.3555,9.4454,22860,0
2006-02-15,9.3914,9.52,9.3914,9.4976,20513,0
2006-02-16,9.512,9.577,9.4597,9.4846,19056,0
2006-02-17,9.4846,9.584,9.4846,9.556,57001,0
2006-02-21,9.52,9.611,9.4846,9.591,25498,0
2006-02-22,9.577,9.629,9.577,9.605,26675,0
2006-02-23,9.569,9.642,9.569,9.569,39860,0
2006-02-24,9.642,9.69,9.584,9.584,37513,0
2006-02-27,9.591,9.666,9.584,9.623,31944,0
2006-02-28,9.655,9.674,9.584,9.623,43381,0
2006-03-01,9.704,9.704,9.584,9.605,16999,0
2006-03-02,9.623,9.623,9.543,9.569,24468,0
2006-03-03,9.4171,9.569,9.4171,9.4514,34291,0
2006-03-06,9.505,9.605,9.4514,9.4514,63594,0
2006-03-07,9.4597,9.4846,9.4171,9.4171,64035,0
2006-03-08,9.623,9.623,9.4171,9.4171,21683,0
2006-03-09,9.3771,9.556,9.3278,9.52,35756,0
2006-03-10,9.4171,9.4976,9.3623,9.4647,21105,0
2006-03-13,9.3623,9.556,9.2819,9.3555,45866,0
2006-03-14,9.3623,9.3623,9.2819,9.317,15092,0
2006-03-15,9.3623,9.52,9.3495,9.4171,35168,0
2006-03-16,9.2819,9.4226,9.2819,9.3845,44836,0
2006-03-17,9.3984,9.4305,9.3278,9.4305,37219,0
2006-03-20,9.3623,9.4171,9.3426,9.3682,21683,0
2006-03-21,9.3278,9.4226,9.2625,9.2625,50699,0
2006-03-22,9.2819,9.3426,9.2625,9.3278,22416,0
2006-03-23,9.2819,9.3278,9.2557,9.3034,29749,0
2006-03-24,9.3219,9.4043,9.317,9.3845,30475,0
2006-03-27,9.3495,9.3984,9.2819,9.3555,24175,0
2006-03-28,9.3623,9.3682,9.3219,9.3682,11132,0
2006-03-29,9.4171,9.4171,9.3219,9.3845,12453,0
2006-03-30,9.3845,9.4043,9.3357,9.3426,39125,0
2006-03-31,9.3426,9.4102,9.3426,9.4043,20807,0
2006-04-03,9.4102,9.4171,9.3555,9.4171,15682,0
2006-04-04,9.4226,9.4305,9.3623,9.4102,35314,0
2006-04-05,9.3845,9.4514,9.3845,9.4454,13486,0
2006-04-06,9.4043,9.4305,9.3495,9.3845,23156,0
2006-04-07,9.3623,9.4102,9.3623,9.3623,12892,0
2006-04-10,9.3495,9.4171,9.2481,9.317,48067,0
2006-04-11,9.1975,9.4171,9.1975,9.2557,26380,0
2006-04-12,9.2481,9.2625,9.1908,9.1975,14209,0
2006-04-13,9.1975,9.2481,9.1647,9.2142,19338,0
2006-04-17,9.2142,9.2557,9.1647,9.2557,21105,0
2006-04-18,9.2142,9.4171,9.2142,9.3682,32095,0
2006-04-19,9.4043,9.4171,9.2751,9.2819,17876,0
2006-04-20,9.3555,9.3771,9.2142,9.2751,22713,0
2006-04-21,9.317,9.317,9.2684,9.317,14209,0
2006-04-24,9.317,9.3984,9.2954,9.3219,81762,0
2006-04-25,9.2481,9.4305,9.2481,9.3495,26962,0
2006-04-26,9.4171,9.4226,9.317,9.3495,34142,0
2006-04-27,9.4102,9.4374,9.3682,9.3845,27107,0
2006-04-28,9.2142,9.4454,9.2142,9.3555,36635,0
2006-05-01,9.3623,9.4171,9.2142,9.4102,77814,0
2006-05-02,9.2819,9.4647,9.2819,9.4514,63454,0
2006-05-03,9.52,9.52,9.4846,9.4846,44106,0
2006-05-04,9.4171,9.4846,9.3984,9.4846,35022,0
2006-05-05,9.4043,9.556,9.4043,9.4514,38689,0
2006-05-08,9.3845,9.4514,9.3623,9.3771,29604,0
2006-05-09,9.4171,9.4171,9.3555,9.3845,29896,0
2006-05-10,9.4171,9.4454,9.3623,9.3623,30475,0
2006-05-11,9.3219,9.3845,9.3219,9.3495,25936,0
2006-05-12,9.4374,9.4647,9.3219,9.3845,91291,0
2006-05-15,9.4514,9.4597,9.3357,9.4454,24914,0
2006-05-16,9.3845,9.655,9.3845,9.563,26226,0
2006-05-17,9.4846,9.4846,9.317,9.3555,45276,0
2006-05-18,9.3555,9.4102,9.3555,9.3845,18170,0
2006-05-19,9.4102,9.4727,9.3682,9.4374,8789,0
2006-05-22,9.655,9.655,9.3426,9.3555,50699,0
2006-05-23,9.3682,9.4102,9.3682,9.4102,735,0
2006-05-24,9.3426,9.4171,9.3034,9.3914,32823,0
2006-05-25,9.3914,9.3914,9.2751,9.2751,31352,0
2006-05-26,9.2819,9.2819,9.2481,9.2481,33849,0
2006-05-30,9.2819,9.3103,9.2346,9.2346,26962,0
2006-05-31,9.3034,9.3495,9.2211,9.3495,30475,0
2006-06-01,9.4374,9.4514,9.3034,9.4514,50993,0
2006-06-02,9.3682,9.4514,9.3426,9.4102,39275,0
2006-06-05,9.3426,9.3495,9.2751,9.2751,41617,0
2006-06-06,9.2625,9.2954,9.2211,9.2684,47769,0
2006-06-07,9.2481,9.2481,9.2142,9.2142,33552,0
2006-06-08,9.2142,9.2414,9.2142,9.2414,7474,0
2006-06-09,9.2211,9.2557,9.2142,9.2346,29749,0
2006-06-12,9.2211,9.2819,9.2211,9.2684,21538,0
2006-06-13,9.2625,9.4171,9.1695,9.2819,59350,0
2006-06-14,9.2751,9.2751,9.1647,9.2346,15682,0
2006-06-15,9.2414,9.2481,9.1975,9.1975,11574,0
2006-06-16,9.2142,9.2142,9.1763,9.1839,26520,0
2006-06-19,9.1763,9.2061,9.1579,9.1975,54947,0
2006-06-20,9.2211,9.2346,9.1579,9.1695,25205,0
2006-06-21,9.2142,9.2414,9.1908,9.1975,8645,0
2006-06-22,9.1908,9.2061,9.1647,9.1975,14064,0
2006-06-23,9.2276,9.2414,9.1839,9.1839,17583,0
2006-06-26,9.2276,9.2346,9.1647,9.2276,8943,0
2006-06-27,9.2276,9.317,9.1975,9.2954,29604,0
2006-06-28,9.3495,9.3771,9.1647,9.2346,69314,0
2006-06-29,9.2142,9.4171,9.2142,9.317,17293,0
2006-06-30,9.4976,9.556,9.2889,9.2889,33552,0
2006-07-03,9.3771,9.4454,9.3034,9.4454,4107,0
2006-07-05,9.543,9.543,9.3845,9.3845,31352,0
2006-07-06,9.3845,9.4727,9.3426,9.4226,32095,0
2006-07-07,9.4171,9.4727,9.4043,9.4727,7029,0
2006-07-10,9.3495,9.71,9.3495,9.591,56123,0
2006-07-11,9.563,9.596,9.543,9.549,18170,0
2006-07-12,9.4916,9.674,9.4514,9.674,49088,0
2006-07-13,9.629,9.662,9.623,9.623,29310,0
2006-07-14,9.629,9.681,9.605,9.611,42634,0
2006-07-17,9.596,9.596,9.3984,9.549,50560,0
2006-07-18,9.505,9.623,9.4514,9.591,38689,0
2006-07-19,9.591,9.596,9.563,9.569,9239,0
2006-07-20,9.591,9.637,9.556,9.611,16558,0
2006-07-21,9.563,9.618,9.563,9.584,5127,0
2006-07-24,9.611,9.69,9.611,9.69,32388,0
2006-07-25,9.69,9.697,9.605,9.69,27256,0
2006-07-26,9.623,9.649,9.556,9.637,33262,0
2006-07-27,9.69,9.697,9.605,9.697,27696,0
2006-07-28,9.69,9.759,9.69,9.704,60668,0
2006-07-31,9.759,9.796,9.69,9.718,66088,0
2006-08-01,9.781,9.839,9.726,9.726,35756,0
2006-08-02,9.774,9.826,9.744,9.819,18902,0
2006-08-03,9.819,9.95,9.815,9.895,88065,0
2006-08-04,9.895,9.916,9.88,9.901,16266,0
2006-08-07,9.852,9.97,9.852,9.872,54808,0
2006-08-08,9.865,9.909,9.859,9.872,23296,0
2006-08-09,9.872,9.872,9.819,9.826,25794,0
2006-08-10,9.826,9.88,9.8,9.88,22713,0
2006-08-11,9.852,9.852,9.819,9.819,3662,0
2006-08-14,9.788,9.815,9.759,9.759,27842,0
2006-08-15,9.767,9.8,9.767,9.767,36044,0
2006-08-16,9.796,9.826,9.767,9.781,24327,0
2006-08-17,9.774,9.796,9.759,9.759,14209,0
2006-08-18,9.759,9.807,9.751,9.788,15534,0
2006-08-21,9.759,9.815,9.751,9.807,20807,0
2006-08-22,9.796,9.839,9.759,9.839,23738,0
2006-08-23,9.819,9.819,9.796,9.796,4543,0
2006-08-24,9.826,9.839,9.796,9.826,12598,0
2006-08-25,9.859,9.859,9.819,9.819,14500,0
2006-08-28,9.833,9.887,9.815,9.887,32388,0
2006-08-29,9.95,9.95,9.826,9.839,30475,0
2006-08-30,9.833,9.916,9.815,9.859,23006,0
2006-08-31,9.872,9.909,9.852,9.909,28724,0
2006-09-01,9.887,9.928,9.859,9.865,19056,0
2006-09-05,9.826,9.872,9.759,9.872,30475,0
2006-09-06,9.872,9.872,9.71,9.767,29161,0
2006-09-07,9.739,9.796,9.732,9.781,6447,0
2006-09-08,9.774,9.781,9.751,9.751,14796,0
2006-09-11,9.8,9.815,9.739,9.751,6447,0
2006-09-12,9.751,9.839,9.751,9.796,8061,0
2006-09-13,9.774,9.796,9.697,9.718,25643,0
2006-09-14,9.718,9.852,9.71,9.8,29452,0
2006-09-15,9.774,9.815,9.767,9.781,9526,0
2006-09-18,9.759,9.819,9.759,9.796,5277,0
2006-09-19,9.767,9.819,9.751,9.819,31796,0
2006-09-20,9.796,9.859,9.796,9.859,19056,0
2006-09-21,9.833,9.839,9.8,9.819,16414,0
2006-09-22,9.796,9.844,9.759,9.8,47477,0
2006-09-25,9.8,9.865,9.767,9.826,46449,0
2006-09-26,9.815,9.916,9.807,9.887,49822,0
2006-09-27,10.05,10.05,9.859,9.956,56565,0
2006-09-28,9.956,9.956,9.865,9.895,19779,0
2006-09-29,9.978,9.978,9.844,9.865,13328,0
2006-10-02,9.774,9.942,9.774,9.936,58616,0
2006-10-03,9.901,9.95,9.88,9.95,40588,0
2006-10-04,9.895,9.95,9.887,9.936,27107,0
2006-10-05,9.88,9.942,9.815,9.928,25643,0
2006-10-06,9.819,9.95,9.819,9.942,46009,0
2006-10-09,9.942,9.97,9.796,9.887,25794,0
2006-10-10,9.872,9.95,9.872,9.872,23447,0
2006-10-11,9.826,9.826,9.807,9.815,9816,0
2006-10-12,9.826,9.928,9.826,9.844,44989,0
2006-10-13,9.852,9.895,9.781,9.781,8943,0
2006-10-16,9.815,9.895,9.726,9.826,28576,0
2006-10-17,9.807,9.88,9.788,9.796,27550,0
2006-10-18,9.8,9.872,9.788,9.788,27696,0
2006-10-19,9.781,9.909,9.781,9.796,28424,0
2006-10-20,9.732,9.807,9.732,9.807,32388,0
2006-10-23,9.732,9.819,9.718,9.759,35314,0
2006-10-24,9.739,9.8,9.718,9.759,24028,0
2006-10-25,9.759,9.819,9.751,9.819,35168,0
2006-10-26,9.767,9.796,9.726,9.759,40003,0
2006-10-27,9.909,9.909,9.704,9.759,44553,0
2006-10-30,9.767,9.788,9.718,9.751,27256,0
2006-10-31,9.774,9.8,9.718,9.796,27107,0
2006-11-01,9.807,9.852,9.744,9.807,25205,0
2006-11-02,9.796,9.895,9.788,9.865,40293,0
2006-11-03,10.098,10.106,9.796,9.88,71654,0
2006-11-06,10.044,10.133,9.97,10.005,47917,0
2006-11-07,10.112,10.112,9.887,9.92,40588,0
2006-11-08,9.956,10.106,9.852,10.012,52167,0
2006-11-09,10.062,10.062,10.005,10.032,17293,0
2006-11-10,9.993,10.133,9.993,10.133,21105,0
2006-11-13,10.032,10.126,10.032,10.126,10697,0
2006-11-14,10.084,10.164,10.044,10.084,42497,0
2006-11-15,10.205,10.224,10.084,10.091,56707,0
2006-11-16,10.062,10.171,9.859,9.95,92462,0
2006-11-17,9.936,9.942,9.8,9.859,47917,0
2006-11-20,9.88,9.993,9.819,9.956,82202,0
2006-11-21,10.005,10.005,9.865,9.887,28277,0
2006-11-22,9.865,9.993,9.844,9.993,31352,0
2006-11-24,9.95,9.998,9.95,9.998,2930,0
2006-11-27,9.993,10.005,9.928,9.928,27987,0
2006-11-28,10.062,10.062,9.936,9.95,35603,0
2006-11-29,9.942,10.012,9.936,10.012,43079,0
2006-11-30,10.039,10.267,10.032,10.267,108289,0
2006-12-01,10.236,10.274,10.198,10.23,41763,0
2006-12-04,10.23,10.236,10.106,10.236,17876,0
2006-12-05,10.23,10.267,10.218,10.236,44394,0
2006-12-06,10.171,10.242,10.098,10.133,56707,0
2006-12-07,10.098,10.218,10.039,10.171,14796,0
2006-12-08,10.112,10.171,10.062,10.171,24767,0
2006-12-11,10.205,10.205,10.091,10.164,12750,0
2006-12-12,10.205,10.205,10.062,10.164,34725,0
2006-12-13,10.12,10.14,10.018,10.018,32388,0
2006-12-14,9.998,9.998,9.788,9.788,83523,0
2006-12-15,9.92,9.92,9.718,9.744,90121,0
2006-12-18,9.788,9.815,9.744,9.781,74582,0
2006-12-19,9.781,9.852,9.759,9.844,45569,0
2006-12-20,9.8,9.826,9.781,9.826,47769,0
2006-12-21,9.819,9.852,9.767,9.781,73563,0
2006-12-22,9.774,9.97,9.744,9.901,80305,0
2006-12-26,9.964,9.964,9.815,9.88,25205,0
2006-12-27,9.859,9.865,9.807,9.819,38248,0
2006-12-28,9.844,9.844,9.759,9.796,24028,0
2006-12-29,9.8,9.833,9.774,9.8,64622,0
2007-01-03,9.796,9.807,9.744,9.759,49088,0
2007-01-04,9.788,9.807,9.732,9.807,28576,0
2007-01-05,9.759,9.815,9.759,9.788,21538,0
2007-01-08,9.767,9.833,9.767,9.833,14064,0
2007-01-09,9.796,9.865,9.796,9.865,14796,0
2007-01-10,9.859,9.859,9.744,9.833,34434,0
2007-01-11,9.833,9.928,9.788,9.819,50123,0
2007-01-12,9.788,9.936,9.781,9.852,44989,0
2007-01-16,9.839,9.844,9.796,9.826,10117,0
2007-01-17,9.788,9.859,9.788,9.859,24028,0
2007-01-18,9.852,9.928,9.781,9.928,69020,0
2007-01-19,9.942,10.098,9.872,10.025,39417,0
2007-01-22,10.044,10.044,9.928,10.025,11132,0
2007-01-23,10.018,10.068,9.97,9.993,21394,0
2007-01-24,10.05,10.084,9.998,10.012,29604,0
2007-01-25,9.978,9.993,9.909,9.987,29749,0
2007-01-26,9.97,10.032,9.895,9.92,19633,0
2007-01-29,10.091,10.106,9.928,9.936,35903,0
2007-01-30,9.964,10.106,9.964,10.057,19633,0
2007-01-31,10.098,10.098,9.964,10.057,13328,0
2007-02-01,10.133,10.133,10.057,10.133,20807,0
2007-02-02,10.133,10.236,10.062,10.084,43381,0
2007-02-05,10.062,10.12,10.05,10.068,38833,0
2007-02-06,10.032,10.062,9.998,10.032,29310,0
2007-02-07,10.062,10.062,9.998,10.062,19490,0
2007-02-08,10.032,10.062,9.987,9.987,37802,0
2007-02-09,10.057,10.171,9.987,10.091,29896,0
2007-02-12,10.018,10.769,9.865,10.769,182879,0
2007-02-13,10.389,10.389,9.895,9.993,110779,0
2007-02-14,9.92,10.133,9.92,9.978,38098,0
2007-02-15,10.018,10.05,9.964,9.978,54947,0
2007-02-16,9.998,10.032,9.956,10.018,31219,0
2007-02-20,10.012,10.012,9.909,9.956,32530,0
2007-02-21,9.92,9.956,9.872,9.95,25498,0
2007-02-22,9.928,9.942,9.826,9.859,41617,0
2007-02-23,9.872,9.956,9.872,9.956,13039,0
2007-02-26,10.23,10.23,9.95,9.97,63594,0
2007-02-27,9.97,9.978,9.901,9.909,41329,0
2007-02-28,9.978,10.012,9.839,9.936,80009,0
2007-03-01,9.796,10.068,9.796,10.018,88510,0
2007-03-02,10.062,10.098,9.987,10.044,26818,0
2007-03-05,10.098,10.098,9.987,10.098,20072,0
2007-03-06,10.091,10.091,9.993,9.993,26380,0
2007-03-07,9.993,10.057,9.964,10.044,35314,0
2007-03-08,10.044,10.057,9.97,9.993,22119,0
2007-03-09,9.978,10.025,9.964,10.005,9816,0
2007-03-12,10.005,10.018,9.998,9.998,6895,0
2007-03-13,9.998,10.075,9.97,10.05,37802,0
2007-03-14,10.057,10.098,9.964,10.068,37219,0
2007-03-15,10.098,10.12,10.012,10.106,50256,0
2007-03-16,10.062,10.062,9.993,10.062,12453,0
2007-03-19,10.098,10.098,9.978,10.039,37513,0
2007-03-20,10.032,10.075,10.018,10.044,11574,0
2007-03-21,10.044,10.112,10.025,10.044,15974,0
2007-03-22,10.025,10.098,10.018,10.044,20513,0
2007-03-23,10.032,10.14,10.032,10.133,29604,0
2007-03-26,10.057,10.126,9.993,10.068,29161,0
2007-03-27,10.044,10.157,10.032,10.068,34877,0
2007-03-28,10.068,10.164,10.068,10.164,29749,0
2007-03-29,10.171,10.198,10.171,10.191,39125,0
2007-03-30,10.267,10.267,10.12,10.205,49241,0
2007-04-02,10.23,10.23,10.171,10.171,33115,0
2007-04-03,10.171,10.267,10.157,10.267,32823,0
2007-04-04,10.263,10.267,10.171,10.236,29896,0
2007-04-05,10.267,10.34,10.218,10.34,27107,0
2007-04-09,10.389,10.389,10.212,10.236,13923,0
2007-04-10,10.236,10.34,10.177,10.212,59788,0
2007-04-11,10.205,10.23,10.133,10.133,47917,0
2007-04-12,10.28,10.28,10.039,10.091,66380,0
2007-04-13,10.157,10.218,10.044,10.084,61838,0
2007-04-16,10.133,10.133,10.032,10.084,25347,0
2007-04-17,10.039,10.133,10.039,10.084,20220,0
2007-04-18,10.274,10.274,10.084,10.084,30186,0
2007-04-19,10.148,10.205,10.084,10.205,26962,0
2007-04-20,10.05,10.205,10.05,10.133,56565,0
2007-04-23,10.183,10.224,9.998,10.057,87777,0
2007-04-24,9.942,10.05,9.942,9.998,134222,0
2007-04-25,10.005,10.05,9.92,9.998,54808,0
2007-04-26,10.044,10.044,9.998,10.032,33262,0
2007-04-27,10.044,10.044,9.964,9.998,26818,0
2007-04-30,10.025,10.062,9.916,9.928,102135,0
2007-05-01,9.993,10.005,9.936,10.005,65648,0
2007-05-02,10.005,10.044,9.895,10.032,67408,0
2007-05-03,9.964,9.998,9.95,9.95,35022,0
2007-05-04,9.978,10.032,9.97,10.005,15245,0
2007-05-07,9.993,10.032,9.956,9.993,34434,0
2007-05-08,9.956,10.005,9.956,9.993,25051,0
2007-05-09,9.97,10.012,9.909,9.936,73270,0
2007-05-10,9.95,10.005,9.95,10.005,37802,0
2007-05-11,9.936,10.025,9.872,10.025,80886,0
2007-05-14,10.025,10.044,9.998,10.044,44394,0
2007-05-15,10.032,10.075,9.998,10.075,20220,0
2007-05-16,10.005,10.025,9.964,9.987,29749,0
2007-05-17,10.025,10.025,9.942,9.978,33262,0
2007-05-18,9.95,10.039,9.942,10.039,23296,0
2007-05-21,10.032,10.039,9.895,9.956,96535,0
2007-05-22,9.942,10.012,9.942,10.005,30475,0
2007-05-23,9.998,10.057,9.956,10.057,49241,0
2007-05-24,10.032,10.057,9.998,9.998,41617,0
2007-05-25,9.998,10.075,9.998,10.068,50407,0
2007-05-29,10.098,10.212,10.098,10.133,36924,0
2007-05-30,10.098,10.205,10.025,10.183,60812,0
2007-05-31,10.171,10.295,10.12,10.295,45428,0
2007-06-01,10.302,10.302,10.236,10.236,51577,0
2007-06-04,10.31,10.31,10.236,10.267,24327,0
2007-06-05,10.267,10.333,10.14,10.14,39707,0
2007-06-06,10.14,10.171,10.032,10.039,45569,0
2007-06-07,10.039,10.126,9.978,9.993,13923,0
2007-06-08,9.993,9.993,9.942,9.942,20513,0
2007-06-11,10.012,10.084,9.909,9.916,47037,0
2007-06-12,9.928,9.97,9.826,9.826,69460,0
2007-06-13,9.826,9.92,9.788,9.92,32823,0
2007-06-14,9.887,10.171,9.859,10.106,73270,0
2007-06-15,10.14,10.148,9.796,10.012,74878,0
2007-06-18,9.993,10.057,9.895,10.032,39860,0
2007-06-19,10.018,10.039,10.012,10.018,19056,0
2007-06-20,10.018,10.062,10.018,10.032,25643,0
2007-06-21,10.039,10.039,9.928,9.942,37958,0
2007-06-22,9.978,9.978,9.796,9.8,27842,0
2007-06-25,9.839,9.928,9.751,9.833,48509,0
2007-06-26,9.865,9.88,9.8,9.833,19490,0
2007-06-27,9.92,9.92,9.839,9.852,28277,0
2007-06-28,9.88,9.88,9.839,9.852,5572,0
2007-06-29,9.901,9.956,9.872,9.88,26962,0
2007-07-02,9.942,9.97,9.92,9.97,12598,0
2007-07-03,9.928,9.987,9.928,9.987,2632,0
2007-07-05,9.987,10.171,9.964,10.005,70336,0
2007-07-06,10.075,10.075,9.928,10.032,12892,0
2007-07-09,10.068,10.068,9.95,9.95,24619,0
2007-07-10,9.964,10.032,9.964,9.97,15245,0
2007-07-11,9.964,9.964,9.92,9.964,16266,0
2007-07-12,9.97,10.084,9.916,9.916,53778,0
2007-07-13,9.928,9.928,9.88,9.909,6149,0
2007-07-16,9.895,9.916,9.815,9.859,27550,0
2007-07-17,9.826,9.872,9.815,9.815,19933,0
2007-07-18,9.819,9.872,9.815,9.819,15682,0
2007-07-19,9.844,9.928,9.844,9.928,13923,0
2007-07-20,9.928,10.018,9.928,9.978,30629,0
2007-07-23,9.928,9.97,9.815,9.865,52903,0
2007-07-24,9.865,9.865,9.8,9.8,11574,0
2007-07-25,9.826,9.833,9.774,9.781,12892,0
2007-07-26,9.767,10.333,9.726,10.032,85726,0
2007-07-27,10.05,10.164,10.032,10.14,36339,0
2007-07-30,10.164,10.164,10.098,10.098,20807,0
2007-07-31,10.164,10.256,10.12,10.171,36196,0
2007-08-01,10.112,10.224,10.098,10.098,43519,0
2007-08-02,10.133,10.205,10.12,10.126,13328,0
2007-08-03,10.112,10.198,10.112,10.198,14946,0
2007-08-06,10.242,10.288,10.177,10.236,38248,0
2007-08-07,10.274,10.274,10.14,10.236,38098,0
2007-08-08,10.288,10.288,10.23,10.263,32678,0
2007-08-09,10.242,10.267,10.106,10.133,61248,0
2007-08-10,10.106,10.198,10.106,10.133,24767,0
2007-08-13,10.12,10.23,10.098,10.106,8943,0
2007-08-14,10.12,10.191,10.091,10.091,12750,0
2007-08-15,10.091,10.091,9.697,9.697,67847,0
2007-08-16,9.681,9.681,9.1647,9.2061,92311,0
2007-08-17,9.3623,9.512,9.317,9.4514,33115,0
2007-08-20,9.623,9.623,9.4514,9.4727,53778,0
2007-08-21,9.4514,9.4647,9.4171,9.4514,30773,0
2007-08-22,9.4846,9.591,9.4374,9.4514,17583,0
2007-08-23,9.4647,9.549,9.4374,9.505,23156,0
2007-08-24,9.4647,9.4806,9.4171,9.4171,80448,0
2007-08-27,9.4226,9.4976,9.4043,9.4514,37513,0
2007-08-28,9.4226,9.69,9.4226,9.69,64770,0
2007-08-29,9.69,9.71,9.549,9.71,28277,0
2007-08-30,9.751,9.751,9.584,9.674,20513,0
2007-08-31,9.704,9.781,9.556,9.781,19338,0
2007-09-04,9.807,9.807,9.649,9.718,19338,0
2007-09-05,9.662,9.726,9.596,9.69,10840,0
2007-09-06,9.637,9.759,9.629,9.751,16851,0
2007-09-07,9.95,9.95,9.796,9.872,27842,0
2007-09-10,9.909,9.97,9.887,9.956,14064,0
2007-09-11,9.978,9.978,9.859,9.92,13486,0
2007-09-12,9.909,9.95,9.71,9.88,35314,0
2007-09-13,9.895,9.895,9.69,9.774,10117,0
2007-09-14,9.739,9.895,9.739,9.833,21990,0
2007-09-17,9.88,9.909,9.4916,9.4916,49382,0
2007-09-18,9.662,9.819,9.623,9.819,23156,0
2007-09-19,9.584,9.807,9.584,9.807,35756,0
2007-09-20,9.732,9.788,9.584,9.69,14796,0
2007-09-21,9.629,9.69,9.591,9.674,12310,0
2007-09-24,9.718,9.718,9.596,9.69,30773,0
2007-09-25,9.704,9.744,9.591,9.681,23593,0
2007-09-26,9.704,9.751,9.591,9.623,29452,0
2007-09-27,9.642,9.833,9.642,9.807,16851,0
2007-09-28,9.852,9.872,9.69,9.69,24175,0
2007-10-01,9.744,9.844,9.732,9.844,21105,0
2007-10-02,9.88,9.95,9.852,9.865,31510,0
2007-10-03,10.062,10.062,9.781,9.895,24327,0
2007-10-04,9.895,9.964,9.826,9.964,4841,0
2007-10-05,9.887,9.987,9.591,9.781,52903,0
2007-10-08,9.732,9.839,9.69,9.759,12598,0
2007-10-09,9.726,9.796,9.649,9.732,21538,0
2007-10-10,9.71,9.726,9.591,9.726,21105,0
2007-10-11,9.726,9.895,9.569,9.767,22713,0
2007-10-12,9.839,9.839,9.596,9.815,29161,0
2007-10-15,9.88,9.901,9.788,9.872,24468,0
2007-10-16,9.872,9.872,9.726,9.788,12015,0
2007-10-17,9.826,9.826,9.71,9.788,11132,0
2007-10-18,9.807,9.826,9.697,9.726,26818,0
2007-10-19,9.796,9.909,9.71,9.759,19633,0
2007-10-22,9.826,9.826,9.655,9.655,28424,0
2007-10-23,9.655,9.759,9.623,9.759,27696,0
2007-10-24,9.788,9.788,9.629,9.704,15534,0
2007-10-25,9.726,9.826,9.637,9.637,38689,0
2007-10-26,9.681,9.697,9.577,9.577,12453,0
2007-10-29,9.563,9.623,9.4727,9.4727,60231,0
2007-10-30,9.505,9.895,9.4647,9.796,88212,0
2007-10-31,9.788,9.987,9.512,9.759,102135,0
2007-11-01,9.826,9.826,9.623,9.623,26380,0
2007-11-02,9.666,9.681,9.563,9.681,26675,0
2007-11-05,9.4916,9.637,9.4916,9.584,19492,0
2007-11-06,9.629,9.726,9.543,9.543,35314,0
2007-11-07,9.618,9.618,9.4727,9.543,20657,0
2007-11-08,9.577,9.623,9.4846,9.584,24767,0
2007-11-09,9.52,9.591,9.4102,9.4102,26962,0
2007-11-12,9.3555,9.4171,9.2889,9.4171,24767,0
2007-11-13,9.3623,9.4043,9.2346,9.2414,49822,0
2007-11-14,9.3103,9.3426,9.2414,9.2819,28724,0
2007-11-15,9.2557,9.2684,9.0985,9.1062,28724,0
2007-11-16,9.1695,9.1695,9.0491,9.1505,30629,0
2007-11-19,9.1254,9.2481,9.1254,9.1427,21240,0
2007-11-20,9.1763,9.2889,9.0423,9.0491,74878,0
2007-11-21,9.071,9.1579,9.0077,9.0369,42497,0
2007-11-23,9.071,9.1579,9.0142,9.1579,9375,0
2007-11-26,9.1427,9.2061,9.0918,9.2061,34583,0
2007-11-27,9.2061,9.3495,9.1579,9.2142,50848,0
2007-11-28,9.3219,9.3357,9.0423,9.2414,77075,0
2007-11-29,9.1839,9.3914,9.1505,9.3219,57884,0
2007-11-30,9.3219,9.662,9.3219,9.655,44106,0
2007-12-03,9.826,9.826,9.556,9.556,28315,0
2007-12-04,9.3357,9.569,9.3357,9.528,34438,0
2007-12-05,9.556,9.774,9.4647,9.591,82061,0
2007-12-06,9.591,9.751,9.577,9.681,20513,0
2007-12-07,9.681,9.839,9.569,9.655,61838,0
2007-12-10,9.739,9.942,9.569,9.666,29356,0
2007-12-11,9.591,9.774,9.549,9.563,29453,0
2007-12-12,9.577,9.591,9.512,9.591,20220,0
2007-12-13,9.4916,9.543,9.3771,9.4374,43381,0
2007-12-14,9.3914,9.732,9.3623,9.732,56416,0
2007-12-17,9.655,9.796,9.591,9.759,31653,0
2007-12-18,9.774,9.774,9.591,9.591,35168,0
2007-12-19,9.569,9.681,9.4806,9.4806,45569,0
2007-12-20,9.543,9.674,9.543,9.605,24327,0
2007-12-21,9.556,9.611,9.4806,9.591,17876,0
2007-12-24,9.4374,9.591,9.4374,9.4806,13923,0
2007-12-26,9.605,9.681,9.4806,9.649,57202,0
2007-12-27,9.563,9.605,9.535,9.535,29749,0
2007-12-28,9.535,9.718,9.4454,9.623,47917,0
2007-12-31,9.774,9.887,9.605,9.807,41617,0
2008-01-02,10.106,10.171,9.987,9.998,78139,0
2008-01-03,10.032,10.091,9.998,10.012,19779,0
2008-01-04,10.044,10.218,10.012,10.084,34434,0
2008-01-07,10.224,10.224,10.032,10.091,29452,0
2008-01-08,10.098,10.171,10.098,10.14,8498,0
2008-01-09,10.171,10.171,10.039,10.044,36781,0
2008-01-10,10.112,10.236,10.044,10.148,27550,0
2008-01-11,10.133,10.14,10.098,10.112,7331,0
2008-01-14,10.112,10.224,10.112,10.164,17144,0
2008-01-15,10.183,10.295,10.12,10.236,21105,0
2008-01-16,10.374,10.374,10.191,10.191,49444,0
2008-01-17,10.133,10.183,10.112,10.12,15617,0
2008-01-18,10.205,10.205,10.068,10.068,24066,0
2008-01-22,9.895,10.236,9.584,10.198,67223,0
2008-01-23,10.256,10.256,10.157,10.171,36488,0
2008-01-24,10.14,10.198,9.987,9.998,45503,0
2008-01-25,9.916,10.133,9.916,10.05,38536,0
2008-01-28,10.032,10.062,9.887,9.97,32095,0
2008-01-29,10.126,10.133,9.895,10.133,59058,0
2008-01-30,10.106,10.205,10.062,10.205,24028,0
2008-01-31,10.205,10.23,10.14,10.218,27107,0
2008-02-01,10.263,10.31,10.057,10.31,70624,0
2008-02-04,10.263,10.267,10.242,10.242,35022,0
2008-02-05,10.267,10.34,10.242,10.248,51283,0
2008-02-06,10.263,10.302,10.236,10.302,32823,0
2008-02-07,10.218,10.302,10.171,10.242,16414,0
2008-02-08,10.263,10.367,10.183,10.242,34142,0
2008-02-11,10.242,10.267,10.242,10.242,19056,0
2008-02-12,10.267,10.408,10.267,10.354,22273,0
2008-02-13,10.302,10.302,9.956,9.956,67256,0
2008-02-14,9.928,9.928,9.637,9.637,57619,0
2008-02-15,9.543,9.556,9.4043,9.556,52167,0
2008-02-19,9.577,9.844,9.52,9.826,43356,0
2008-02-20,9.774,9.819,9.623,9.649,39417,0
2008-02-21,9.577,9.655,9.556,9.618,41334,0
2008-02-22,9.697,9.697,9.584,9.611,23447,0
2008-02-25,9.591,9.649,9.4976,9.623,64329,0
2008-02-26,9.655,9.732,9.623,9.71,54894,0
2008-02-27,9.807,9.852,9.543,9.591,55980,0
2008-02-28,9.563,9.563,9.3914,9.3914,33996,0
2008-02-29,9.4305,9.4305,9.2684,9.2751,28143,0
2008-03-03,9.317,10.218,9.2684,9.3771,55534,0
2008-03-04,9.3771,9.4171,9.2684,9.3495,47485,0
2008-03-05,9.2751,9.512,9.2751,9.4043,44473,0
2008-03-06,9.4305,9.4514,9.3278,9.3495,13625,0
2008-03-07,9.3495,9.3623,9.3034,9.3495,19338,0
2008-03-10,9.3495,9.4806,9.2211,9.2414,31433,0
2008-03-11,9.4102,9.4514,9.2142,9.3495,47477,0
2008-03-12,9.3426,9.3495,9.2414,9.3495,37802,0
2008-03-13,9.317,9.3771,9.317,9.3219,10547,0
2008-03-14,9.4043,9.4043,9.1975,9.2557,20366,0
2008-03-17,9.2414,9.2414,9.1098,9.1695,21105,0
2008-03-18,9.1321,9.2684,9.1186,9.2142,25643,0
2008-03-19,9.1695,9.2276,9.1186,9.1427,14064,0
2008-03-20,9.1321,9.2276,9.1321,9.1839,16122,0
2008-03-24,9.1579,9.2481,9.1579,9.1908,25205,0
2008-03-25,9.1908,9.2751,9.1427,9.2751,34098,0
2008-03-26,9.2819,9.3357,9.2142,9.2889,23593,0
2008-03-27,9.3984,9.535,9.3914,9.4916,38452,0
2008-03-28,9.4514,9.4846,9.4305,9.4514,10117,0
2008-03-31,9.4305,9.4727,9.4102,9.4647,21394,0
2008-04-01,9.505,9.528,9.4226,9.528,18028,0
2008-04-02,9.556,9.662,9.4647,9.655,27987,0
2008-04-03,9.697,10.062,9.649,10.062,47037,0
2008-04-04,9.998,9.998,9.623,9.726,57447,0
2008-04-07,9.662,9.666,9.623,9.623,20778,0
2008-04-08,9.642,9.642,9.623,9.623,12519,0
2008-04-09,9.623,9.71,9.623,9.655,14367,0
2008-04-10,9.759,9.759,9.655,9.726,38098,0
2008-04-11,9.71,9.71,9.618,9.618,11722,0
2008-04-14,9.596,9.605,9.591,9.591,19197,0
2008-04-15,9.859,9.859,9.528,9.584,27475,0
2008-04-16,9.535,9.618,9.535,9.618,6014,0
2008-04-17,9.569,9.674,9.543,9.662,5127,0
2008-04-18,9.591,9.69,9.591,9.623,11973,0
2008-04-21,9.623,9.674,9.563,9.605,16278,0
2008-04-22,9.618,9.618,9.577,9.577,5859,0
2008-04-23,9.577,9.655,9.556,9.563,20338,0
2008-04-24,9.577,9.666,9.528,9.605,28054,0
2008-04-25,9.505,9.623,9.505,9.535,8066,0
2008-04-28,9.807,9.807,9.577,9.584,16127,0
2008-04-29,9.549,9.591,9.505,9.535,23743,0
2008-04-30,9.584,9.591,9.4806,9.577,21656,0
2008-05-01,9.666,9.666,9.4976,9.4976,20853,0
2008-05-02,9.584,9.584,9.4976,9.549,10827,0
2008-05-05,9.611,9.611,9.4976,9.52,15854,0
2008-05-06,9.505,9.642,9.505,9.618,12453,0
2008-05-07,9.591,9.674,9.543,9.674,46338,0
2008-05-08,9.623,9.662,9.535,9.618,37884,0
2008-05-09,9.666,9.718,9.618,9.674,35501,0
2008-05-12,9.649,9.681,9.563,9.623,30579,0
2008-05-13,9.52,9.543,9.4846,9.528,25852,0
2008-05-14,9.2625,9.726,9.2625,9.596,50957,0
2008-05-15,9.535,9.649,9.535,9.596,23957,0
2008-05-16,9.637,9.796,9.637,9.796,22713,0
2008-05-19,9.774,9.895,9.697,9.887,39088,0
2008-05-20,9.826,9.928,9.826,9.895,13148,0
2008-05-21,9.859,9.92,9.796,9.796,15007,0
2008-05-22,9.807,9.895,9.697,9.807,31048,0
2008-05-23,9.859,9.859,9.704,9.704,7770,0
2008-05-27,9.697,9.726,9.697,9.726,7231,0
2008-05-28,9.956,9.956,9.69,9.732,32248,0
2008-05-29,9.774,9.774,9.774,9.774,820,0
2008-05-30,9.774,9.844,9.69,9.739,26680,0
2008-06-02,9.759,9.781,9.655,9.69,16558,0
2008-06-03,9.739,9.759,9.674,9.759,22654,0
2008-06-04,9.704,9.839,9.704,9.767,30033,0
2008-06-05,9.649,9.887,9.649,9.887,7148,0
2008-06-06,9.826,9.826,9.739,9.788,2632,0
2008-06-09,9.726,9.726,9.611,9.655,71835,0
2008-06-10,9.69,9.697,9.563,9.611,27616,0
2008-06-11,9.563,9.69,9.563,9.577,12424,0
2008-06-12,9.505,9.584,9.4806,9.577,11490,0
2008-06-13,9.512,9.569,9.512,9.52,16229,0
2008-06-16,9.528,9.605,9.528,9.535,2593,0
2008-06-17,9.556,9.569,9.2684,9.2684,43718,0
2008-06-18,9.2819,9.3845,9.2819,9.3623,31977,0
2008-06-19,9.3623,9.4806,9.317,9.3555,33054,0
2008-06-20,9.4647,9.4647,9.2889,9.3219,43302,0
2008-06-23,9.3357,9.3623,9.2276,9.2346,33763,0
2008-06-24,9.2142,9.2819,9.2142,9.2142,31307,0
2008-06-25,9.2276,9.2819,9.1839,9.1975,12977,0
2008-06-26,9.2625,9.3495,9.1839,9.2625,32423,0
2008-06-27,9.2625,9.2625,9.0777,9.1098,37958,0
2008-06-30,9.0777,9.1098,9.0777,9.1062,8526,0
2008-07-01,8.8787,9.3623,8.8787,9.1321,55872,0
2008-07-02,9.1908,9.1908,9.1098,9.1579,24969,0
2008-07-03,9.1321,9.1358,9.1254,9.1358,4244,0
2008-07-07,9.3914,9.3914,9.1427,9.1908,59169,0
2008-07-08,9.1908,9.1908,9.1505,9.1647,4377,0
2008-07-09,9.1647,9.3034,9.1254,9.1254,39892,0
2008-07-10,9.1427,9.1647,9.1098,9.1098,24812,0
2008-07-11,9.0634,9.1098,8.9734,8.9989,41260,0
2008-07-14,9.0077,9.0369,8.8632,8.9083,45529,0
2008-07-15,8.8937,8.9279,8.7015,8.7516,89474,0
2008-07-16,8.7457,8.8859,8.7457,8.7831,46029,0
2008-07-17,9.0217,9.0217,8.7886,8.8231,30098,0
2008-07-18,8.8859,8.9518,8.8436,8.8716,48854,0
2008-07-21,9.1254,9.1254,8.8436,8.8436,17672,0
2008-07-22,8.8859,8.8937,8.8231,8.8436,91043,0
2008-07-23,9.0985,9.0985,8.8297,8.8716,30620,0
2008-07-24,8.8716,8.8716,8.8297,8.8297,26318,0
2008-07-25,8.8362,8.8716,8.7629,8.7755,101233,0
2008-07-28,8.7831,8.8231,8.7831,8.8173,11132,0
2008-07-29,9.2557,9.2557,8.8173,8.8436,27936,0
2008-07-30,8.8511,8.8632,8.8101,8.8101,40955,0
2008-07-31,8.8577,8.9011,8.7755,8.8029,90705,0
2008-08-01,9.1695,9.1695,8.7685,8.7886,28552,0
2008-08-04,8.8297,8.8716,8.7831,8.8716,69082,0
2008-08-05,8.9386,8.9386,8.8173,8.8632,31944,0
2008-08-06,8.8632,8.9801,8.8436,8.8436,28552,0
2008-08-07,8.8362,8.8577,8.8231,8.8297,25051,0
2008-08-08,8.8231,8.8716,8.8101,8.8231,45653,0
2008-08-11,8.8231,8.9011,8.8173,8.8436,42757,0
2008-08-12,8.8511,8.9011,8.8101,8.8231,68984,0
2008-08-13,8.8362,8.8362,8.8173,8.8297,5572,0
2008-08-14,8.8231,8.9203,8.8029,8.9083,31146,0
2008-08-15,8.9083,8.9518,8.8716,8.9386,19091,0
2008-08-18,8.9083,9.0369,8.9083,8.9518,27116,0
2008-08-19,9.0077,9.1647,8.9386,9.0295,62968,0
2008-08-20,9.0918,9.1763,9.0918,9.1763,12336,0
2008-08-21,9.1098,9.512,9.1098,9.2142,20583,0
2008-08-22,9.1098,9.3103,9.1098,9.2211,3742,0
2008-08-25,9.1062,9.2346,9.0369,9.0369,15360,0
2008-08-26,8.8173,9.0918,8.8173,9.0918,22273,0
2008-08-27,9.3495,9.3495,9.0918,9.3278,45723,0
2008-08-28,9.2346,9.3278,9.0491,9.0634,39889,0
2008-08-29,9.0142,9.1321,9.0077,9.0077,9395,0
2008-09-02,9.0077,9.0841,9.0077,9.0142,16165,0
2008-09-03,9.1062,9.2142,8.9386,9.0295,33634,0
2008-09-04,9.0423,9.0423,8.9734,9.0142,11546,0
2008-09-05,8.9924,8.9989,8.9386,8.9989,14555,0
2008-09-08,8.9594,9.0369,8.9337,8.9594,48568,0
2008-09-09,8.7015,9.0369,8.7015,8.9386,33737,0
2008-09-10,8.9386,8.966,8.9337,8.9594,20807,0
2008-09-11,8.9518,8.9734,8.8937,8.8937,10119,0
2008-09-12,8.8937,8.9083,8.8787,8.8787,9303,0
2008-09-15,8.7886,8.8787,8.51,8.6802,98448,0
2008-09-16,8.6187,8.6324,8.4547,8.5027,31563,0
2008-09-17,8.4547,8.4547,8.2642,8.3114,61203,0
2008-09-18,8.2914,8.2914,7.7794,7.7794,68783,0
2008-09-19,7.4726,8.6394,7.4726,8.3947,69909,0
2008-09-22,8.1343,8.3595,7.8554,8.0801,53107,0
2008-09-23,8.0678,8.0678,7.848,7.9975,81779,0
2008-09-24,7.9432,7.9432,7.6024,7.7663,109850,0
2008-09-25,7.7794,7.7794,7.466,7.5614,109477,0
2008-09-26,8.1612,8.1612,7.4042,7.4794,126612,0
2008-09-29,7.4112,7.5067,7.0291,7.0357,86269,0
2008-09-30,7.5886,7.5886,7.0357,7.2954,53831,0
2008-10-01,7.2406,7.6706,7.2406,7.6706,74771,0
2008-10-02,7.6706,7.6706,7.3568,7.548,103657,0
2008-10-03,9.2481,9.2481,7.4726,7.5886,93604,0
2008-10-06,7.3021,7.3774,6.8037,7.1999,164441,0
2008-10-07,7.1382,7.3495,6.8239,6.8239,190827,0
2008-10-08,6.3673,6.5925,5.7531,6.2783,210450,0
2008-10-09,6.7828,6.7828,5.8692,5.8892,155787,0
2008-10-10,5.6093,5.6093,4.0947,5.5823,292739,0
2008-10-13,6.0397,6.5582,5.6644,6.5446,91188,0
2008-10-14,6.8446,7.4181,6.3192,7.1517,120617,0
2008-10-15,7.0424,7.0424,6.353,6.4013,81670,0
2008-10-16,6.9128,6.9128,6.4013,6.5446,58473,0
2008-10-17,6.4079,6.681,6.4013,6.6195,56368,0
2008-10-20,6.6195,7.0018,6.6195,7.0018,107763,0
2008-10-21,6.9946,7.2544,6.9336,7.2268,57162,0
2008-10-22,7.705,7.705,6.8381,7.4453,45422,0
2008-10-23,7.4453,7.6841,7.4453,7.6841,44516,0
2008-10-24,7.6775,7.9029,7.6706,7.7252,46017,0
2008-10-27,7.7252,8.06,7.7252,7.848,22801,0
2008-10-28,7.9776,7.9776,7.7115,7.8273,33103,0
2008-10-29,8.0534,8.5308,7.848,7.9432,72526,0
2008-10-30,8.0391,8.0391,7.5206,7.7115,58492,0
2008-10-31,8.402,8.402,7.5751,7.7794,14845,0
2008-11-03,7.7794,7.9711,7.5751,7.6294,38315,0
2008-11-04,8.2519,8.2519,7.466,7.5135,71070,0
2008-11-05,7.5614,8.3673,7.5546,7.6911,74605,0
2008-11-06,7.6775,7.7183,7.5751,7.6294,74582,0
2008-11-07,7.6775,7.9166,7.6364,7.9166,24668,0
2008-11-10,7.8822,7.9358,7.6775,7.705,68120,0
2008-11-11,7.705,7.8273,7.5409,7.7733,96397,0
2008-11-12,7.7456,7.7869,7.3774,7.3774,112725,0
2008-11-13,7.3634,7.3634,7.2817,7.3087,72586,0
2008-11-14,7.1039,7.4385,7.1039,7.1318,108364,0
2008-11-17,7.1859,7.2341,7.1242,7.159,68756,0
2008-11-18,7.159,7.159,6.9403,6.9882,44549,0
2008-11-19,7.0291,7.0357,6.9202,6.9604,51667,0
2008-11-20,6.9604,7.0357,6.9604,6.9604,62909,0
2008-11-21,6.9946,7.0424,6.7828,6.7828,102449,0
2008-11-24,6.947,7.1318,6.8922,7.0497,46131,0
2008-11-25,7.1242,7.2341,7.111,7.1655,36770,0
2008-11-26,7.2817,7.5067,7.1382,7.5067,30542,0
2008-11-28,7.8413,7.8413,6.9676,7.7869,38271,0
2008-12-01,7.8001,7.8001,7.3698,7.582,39120,0
2008-12-02,7.8273,7.8273,7.4315,7.4315,26005,0
2008-12-03,7.3698,7.3698,7.2406,7.3163,40375,0
2008-12-04,7.1796,7.3362,6.5718,6.8381,78083,0
2008-12-05,6.8381,6.8787,6.449,6.531,70737,0
2008-12-08,6.5239,6.6541,6.5174,6.6401,66451,0
2008-12-09,6.6265,6.6948,6.5515,6.681,52417,0
2008-12-10,6.347,6.5446,6.3398,6.3737,73158,0
2008-12-11,6.6878,6.6878,6.1213,6.1897,91503,0
2008-12-12,6.2647,6.2647,5.9783,6.0937,58370,0
2008-12-15,5.9849,6.2099,5.862,5.9712,72977,0
2008-12-16,5.9712,6.0328,5.8006,6.0328,109199,0
2008-12-17,6.1281,6.6878,6.0328,6.4013,40352,0
2008-12-18,6.4832,6.8517,6.3673,6.7905,81117,0
2008-12-19,6.6878,6.8997,6.6541,6.8653,120871,0
2008-12-22,7.0018,7.0152,6.8653,7.0089,76084,0
2008-12-23,6.9676,7.0905,6.8922,6.8922,47819,0
2008-12-24,6.9676,6.9676,6.8653,6.8858,29024,0
2008-12-26,7.0768,7.159,6.8653,7.0975,63000,0
2008-12-29,7.159,7.1859,7.0291,7.0975,104159,0
2008-12-30,7.1517,7.1655,6.9604,7.1655,159978,0
2008-12-31,7.1655,7.3087,6.9267,7.0975,140891,0
2009-01-02,7.2817,7.4862,7.159,7.4862,13157,0
2009-01-05,7.6975,7.7527,7.466,7.6911,52409,0
2009-01-06,7.7733,7.8413,7.7252,7.8413,59917,0
2009-01-07,7.8413,7.8752,7.7388,7.8752,59270,0
2009-01-08,8.0056,8.1482,7.8752,8.1482,78343,0
2009-01-09,8.1827,8.2582,8.0881,8.2582,94568,0
2009-01-12,8.2712,8.2712,8.1612,8.1889,86743,0
2009-01-13,8.1889,8.245,8.1482,8.2099,47394,0
2009-01-14,8.2383,8.2383,7.9847,8.0189,130088,0
2009-01-15,8.2519,8.2519,7.9847,8.0255,50578,0
2009-01-16,7.9975,8.106,7.9975,8.0255,30800,0
2009-01-20,8.0189,8.1827,7.9908,8.0997,67302,0
2009-01-21,8.1343,8.1404,8.0189,8.0189,34231,0
2009-01-22,8.0115,8.032,7.8133,7.9166,77577,0
2009-01-23,7.9166,7.9166,7.7794,7.8752,51572,0
2009-01-26,7.9166,8.032,7.8617,8.032,64761,0
2009-01-27,7.9358,7.9975,7.9289,7.9847,77481,0
2009-01-28,8.1612,8.1612,8.0056,8.1199,41463,0
2009-01-29,7.9776,8.1343,7.9776,8.0534,53307,0
2009-01-30,8.0534,8.1343,8.0534,8.1343,55315,0
2009-02-02,8.2852,8.2852,8.0534,8.0743,48012,0
2009-02-03,8.3252,8.3252,8.1343,8.224,44134,0
2009-02-04,8.2383,8.319,8.2034,8.2914,22866,0
2009-02-05,8.224,8.4283,8.224,8.4283,60817,0
2009-02-06,8.4884,8.4956,8.2712,8.4417,47206,0
2009-02-09,8.4475,8.4547,8.3746,8.4283,40073,0
2009-02-10,8.4743,8.8029,8.3673,8.4475,33846,0
2009-02-11,8.7886,8.7886,8.402,8.402,45585,0
2009-02-12,8.4547,8.4547,8.3252,8.3325,51450,0
2009-02-13,8.2642,8.3947,8.2312,8.245,57297,0
2009-02-17,8.245,8.245,7.8822,7.9289,38690,0
2009-02-18,8.113,8.113,7.8887,7.9166,80628,0
2009-02-19,7.9289,8.0115,7.8069,7.8347,51963,0
2009-02-20,7.8069,7.8069,7.3838,7.5272,252118,0
2009-02-23,7.7319,7.7319,7.1382,7.2679,221871,0
2009-02-24,7.2954,7.6092,7.2612,7.6092,124593,0
2009-02-25,8.0255,8.0255,7.582,7.7388,41997,0
2009-02-26,7.7183,8.0115,7.7183,7.9711,108024,0
2009-02-27,7.9432,8.3252,7.8133,8.0801,78795,0
2009-03-02,7.8554,8.0466,7.8554,7.9499,72011,0
2009-03-03,7.9908,7.9908,7.848,7.8686,80955,0
2009-03-04,7.9567,7.9567,7.8554,7.9029,28745,0
2009-03-05,7.848,7.9029,7.848,7.896,32868,0
2009-03-06,7.9432,7.9499,7.848,7.8752,51698,0
2009-03-09,7.8554,7.9499,7.848,7.9499,36066,0
2009-03-10,7.9499,7.9847,7.8686,7.9776,51545,0
2009-03-11,7.9643,8.0115,7.8273,7.9233,16334,0
2009-03-12,7.8887,8.113,7.8347,8.0189,30027,0
2009-03-13,8.0115,8.0189,7.8069,7.9711,49664,0
2009-03-16,7.9166,7.9711,7.8887,7.8887,35030,0
2009-03-17,7.8347,8.1966,7.8347,8.1685,68963,0
2009-03-18,8.1685,8.1685,7.9233,8.0881,39878,0
2009-03-19,8.0997,8.1482,7.8887,7.9166,73086,0
2009-03-20,7.9432,7.9776,7.8554,7.9029,26083,0
2009-03-23,7.9029,7.9847,7.9029,7.9358,23913,0
2009-03-24,7.9776,7.9776,7.8822,7.9776,53499,0
2009-03-25,7.9847,8.0189,7.9567,8.0115,18096,0
2009-03-26,8.0115,8.2383,8.0115,8.0743,51979,0
2009-03-27,8.3947,8.3947,8.0534,8.0997,55724,0
2009-03-30,8.1268,8.1268,7.9289,7.9289,48390,0
2009-03-31,8.1404,8.1404,7.9499,8.1404,55190,0
2009-04-01,8.2099,8.5161,8.0115,8.06,66897,0
2009-04-02,8.2712,8.3041,8.0997,8.3041,57041,0
2009-04-03,8.3114,8.3114,8.1966,8.1966,11552,0
2009-04-06,8.3114,8.3114,8.1482,8.1685,31639,0
2009-04-07,8.2383,8.4609,8.2099,8.3114,20667,0
2009-04-08,8.4475,8.4475,8.2582,8.2982,34600,0
2009-04-09,8.2982,8.3325,8.2383,8.3252,16583,0
2009-04-13,8.3252,8.3392,8.1343,8.1404,22302,0
2009-04-14,8.1612,8.1889,8.0189,8.0391,58058,0
2009-04-15,8.0466,8.1268,7.9776,8.113,63955,0
2009-04-16,8.06,8.1759,8.06,8.1759,37382,0
2009-04-17,8.1759,8.2312,8.113,8.1966,86748,0
2009-04-20,8.1543,8.2582,8.1543,8.1966,67316,0
2009-04-21,8.113,8.2383,8.113,8.2383,42788,0
2009-04-22,8.2519,8.2982,8.2162,8.2582,43366,0
2009-04-23,8.113,8.4161,8.113,8.4089,45697,0
2009-04-24,8.3947,8.4956,8.3947,8.4161,25814,0
2009-04-27,8.4681,8.4743,8.3947,8.402,43643,0
2009-04-28,8.3673,8.4547,8.3451,8.4547,61680,0
2009-04-29,8.4089,8.5027,8.3885,8.4956,26228,0
2009-04-30,8.4417,8.5923,8.4417,8.5523,63532,0
2009-05-01,8.5977,8.673,8.4956,8.574,84173,0
2009-05-04,8.7372,8.7372,8.5241,8.574,39527,0
2009-05-05,8.5308,8.6324,8.5161,8.5849,45641,0
2009-05-06,8.6242,8.6242,8.574,8.6242,16937,0
2009-05-07,8.653,8.7372,8.5923,8.6802,28503,0
2009-05-08,8.7296,8.7516,8.6656,8.7516,23476,0
2009-05-11,8.7685,8.7948,8.6394,8.7685,44648,0
2009-05-12,8.8632,8.8632,8.7457,8.7685,48360,0
2009-05-13,8.7154,8.7555,8.6242,8.6585,46029,0
2009-05-14,8.6187,8.7372,8.5977,8.6324,29777,0
2009-05-15,8.7629,8.7629,8.7015,8.7015,34177,0
2009-05-18,8.6656,8.7886,8.5387,8.7372,93707,0
2009-05-19,8.7296,8.8511,8.6187,8.8297,51422,0
2009-05-20,8.8436,8.8511,8.7372,8.7372,109342,0
2009-05-21,8.7372,8.7629,8.6115,8.653,117224,0
2009-05-22,8.6242,8.6943,8.5977,8.6394,44612,0
2009-05-26,8.6115,9.0077,8.6115,8.9433,105319,0
2009-05-27,8.9594,8.966,8.8173,8.8362,30798,0
2009-05-28,8.8101,8.8101,8.7015,8.7886,35257,0
2009-05-29,9.0423,9.0423,8.7089,8.8511,51477,0
2009-06-01,8.9801,8.9801,8.7948,8.8231,51037,0
2009-06-02,8.8231,8.8362,8.7015,8.8362,26430,0
2009-06-03,8.8937,8.8937,8.7685,8.7755,29435,0
2009-06-04,8.7685,8.8231,8.7372,8.8029,28152,0
2009-06-05,8.8173,8.8231,8.7755,8.8029,22762,0
2009-06-08,8.7755,8.7755,8.7372,8.7555,60668,0
2009-06-09,8.7555,8.7555,8.6802,8.6802,32950,0
2009-06-10,8.7296,8.7457,8.6585,8.6585,39790,0
2009-06-11,8.5977,8.6187,8.5459,8.5523,29616,0
2009-06-12,8.5387,8.5594,8.402,8.4743,59193,0
2009-06-15,8.4089,8.4609,8.3392,8.3817,27555,0
2009-06-16,8.3947,8.4956,8.3947,8.4089,20622,0
2009-06-17,8.4743,8.4743,8.3527,8.3947,32930,0
2009-06-18,8.5161,8.6449,8.3817,8.5849,66968,0
2009-06-19,8.574,8.7015,8.5459,8.7015,41179,0
2009-06-22,8.6943,8.7015,8.6115,8.6585,12281,0
2009-06-23,8.6656,8.6656,8.604,8.6394,22369,0
2009-06-24,8.6394,8.6656,8.6115,8.6324,39628,0
2009-06-25,8.6585,8.7089,8.5977,8.6656,32225,0
2009-06-26,8.6585,8.7015,8.6242,8.7015,31812,0
2009-06-29,8.7015,8.7089,8.51,8.653,29556,0
2009-06-30,8.6187,8.7015,8.5594,8.7015,26772,0
2009-07-01,8.7015,8.9203,8.6115,8.7296,46900,0
2009-07-02,8.9203,8.9203,8.673,8.6867,25021,0
2009-07-06,8.7457,8.7457,8.6187,8.6187,15814,0
2009-07-07,8.604,8.6802,8.5977,8.6394,28729,0
2009-07-08,8.6394,8.7831,8.6394,8.7685,27017,0
2009-07-09,8.7685,8.7831,8.7372,8.7457,26919,0
2009-07-10,8.7372,8.7685,8.7372,8.7516,18956,0
2009-07-13,8.7629,8.7831,8.6867,8.7089,26931,0
2009-07-14,8.7015,8.7831,8.7015,8.7629,40477,0
2009-07-15,8.9203,8.9203,8.7296,8.7831,46566,0
2009-07-16,8.7629,8.7685,8.7372,8.7457,18123,0
2009-07-17,8.7629,8.7685,8.7227,8.7457,42932,0
2009-07-20,8.7555,8.7629,8.6867,8.7089,21054,0
2009-07-21,8.7227,8.7372,8.6943,8.6943,44823,0
2009-07-22,8.7015,8.7296,8.6242,8.6585,41144,0
2009-07-23,8.653,8.6656,8.6115,8.6585,42414,0
2009-07-24,8.673,8.7296,8.6449,8.7296,36057,0
2009-07-27,8.7516,8.7516,8.6242,8.7516,50840,0
2009-07-28,8.7227,8.7685,8.6656,8.7457,41398,0
2009-07-29,8.7629,8.7831,8.6943,8.7629,35155,0
2009-07-30,8.7755,8.7948,8.6867,8.7948,36720,0
2009-07-31,8.7948,8.9083,8.7555,8.9083,52050,0
2009-08-03,8.9083,8.9279,8.7372,8.8436,127624,0
2009-08-04,8.8173,8.9203,8.7629,8.8716,48192,0
2009-08-05,8.8859,8.8937,8.8362,8.8937,17121,0
2009-08-06,8.8787,8.9155,8.8787,8.9155,43722,0
2009-08-07,8.7831,8.9518,8.7831,8.9386,62171,0
2009-08-10,8.9518,8.9924,8.9337,8.9734,78538,0
2009-08-11,8.9878,8.9878,8.9386,8.966,67071,0
2009-08-12,8.9011,8.9734,8.9011,8.9203,18624,0
2009-08-13,8.9203,8.9386,8.8511,8.9279,39875,0
2009-08-14,8.9083,8.9386,8.9011,8.9011,26328,0
2009-08-17,8.9734,8.9734,8.8632,8.9011,13567,0
2009-08-18,8.9011,8.9989,8.8859,8.966,34777,0
2009-08-19,8.9594,9.0423,8.9155,8.9989,51862,0
2009-08-20,8.9989,9.0369,8.9386,8.966,43244,0
2009-08-21,8.966,9.0423,8.9594,9.0369,40225,0
2009-08-24,9.0217,9.0217,8.8859,8.9518,67976,0
2009-08-25,8.9594,9.0077,8.9337,8.9989,40633,0
2009-08-26,8.9878,9.071,8.9518,8.9518,40885,0
2009-08-27,8.9518,9.0841,8.9279,9.0558,43441,0
2009-08-28,9.0423,9.1427,9.0423,9.1062,30049,0
2009-08-31,9.1062,9.4102,9.0077,9.1908,54309,0
2009-09-01,9.2211,9.2481,9.1427,9.1975,52972,0
2009-09-02,9.1908,9.1908,9.0985,9.1427,38906,0
2009-09-03,9.3103,9.3103,9.1098,9.1505,63277,0
2009-09-04,9.1975,9.2211,9.1427,9.1975,44999,0
2009-09-08,9.2346,9.2954,9.2211,9.2954,60968,0
2009-09-09,9.2954,9.3278,9.2954,9.3219,39755,0
2009-09-10,9.2625,9.3219,9.2414,9.2751,38064,0
2009-09-11,9.2481,9.3103,9.2276,9.2625,23321,0
2009-09-14,9.3219,9.3219,9.2276,9.2751,55609,0
2009-09-15,9.2346,9.3219,9.2346,9.2889,21991,0
2009-09-16,9.2684,9.3682,9.2684,9.317,76360,0
2009-09-17,9.2481,9.3682,9.2211,9.2625,77807,0
2009-09-18,9.2751,9.4043,9.2751,9.3845,27367,0
2009-09-21,9.3845,9.596,9.3278,9.4454,48469,0
2009-09-22,9.4102,9.4727,9.4043,9.4454,42678,0
2009-09-23,9.4454,9.4976,9.4454,9.4806,46493,0
2009-09-24,9.4597,9.528,9.4514,9.505,77877,0
2009-09-25,9.52,9.629,9.52,9.629,94504,0
2009-09-28,9.662,9.796,9.637,9.71,83600,0
2009-09-29,9.666,9.726,9.662,9.726,46090,0
2009-09-30,9.718,9.759,9.704,9.759,60102,0
2009-10-01,9.807,10.025,9.704,9.744,32692,0
2009-10-02,9.993,9.993,9.718,9.859,93519,0
2009-10-05,9.859,9.895,9.839,9.852,48012,0
2009-10-06,9.865,10.057,9.852,9.956,76693,0
2009-10-07,9.964,10.032,9.956,10.012,59701,0
2009-10-08,9.998,10.012,9.844,9.936,51295,0
2009-10-09,9.895,10.012,9.71,9.744,61918,0
2009-10-12,9.71,9.71,9.2819,9.3219,126990,0
2009-10-13,9.1839,9.3495,9.1839,9.3357,80539,0
2009-10-14,9.3357,9.3426,9.0558,9.1358,97822,0
2009-10-15,9.0777,9.1427,8.9083,9.1098,88326,0
2009-10-16,9.1098,9.2481,9.0634,9.1975,85611,0
2009-10-19,9.1579,9.2889,9.1505,9.2142,44372,0
2009-10-20,9.1763,9.3555,9.1763,9.3103,62616,0
2009-10-21,9.3103,9.3426,9.2211,9.2211,43409,0
2009-10-22,9.681,9.681,9.1839,9.2684,82235,0
2009-10-23,9.3426,9.3426,9.2751,9.2819,59092,0
2009-10-26,9.2481,9.317,9.2481,9.2684,47736,0
2009-10-27,9.2684,9.2751,9.2211,9.2211,26425,0
2009-10-28,9.2481,9.2819,9.1358,9.1358,67941,0
2009-10-29,9.1579,9.2481,9.1321,9.1975,58154,0
2009-10-30,9.1975,9.2751,9.1839,9.1975,71090,0
2009-11-02,9.2889,9.2889,9.1505,9.1839,54047,0
2009-11-03,9.2142,9.2954,9.2061,9.2142,27835,0
2009-11-04,9.2346,9.3914,9.2142,9.2276,86718,0
2009-11-05,9.2819,9.2819,9.2414,9.2557,68508,0
2009-11-06,9.2557,9.2557,9.2276,9.2557,57837,0
2009-11-09,9.2211,9.2625,9.2142,9.2414,60379,0
2009-11-10,9.0295,9.2142,9.0295,9.1505,73755,0
2009-11-11,9.1505,9.1647,9.0985,9.1098,41694,0
2009-11-12,9.1098,9.1358,9.0077,9.0077,33528,0
2009-11-13,8.9734,9.071,8.9734,9.0077,32522,0
2009-11-16,8.966,9.1186,8.966,9.0423,31582,0
2009-11-17,9.0491,9.071,8.966,9.0423,51036,0
2009-11-18,9.1358,9.1358,9.0423,9.1062,54430,0
2009-11-19,9.1321,9.1358,9.0423,9.1358,32877,0
2009-11-20,9.1358,9.1505,9.0918,9.1427,43248,0
2009-11-23,9.1427,9.1839,9.1321,9.1427,26925,0
2009-11-24,9.1321,9.1695,9.0918,9.1098,45030,0
2009-11-25,9.1358,9.1975,9.1098,9.1975,32653,0
2009-11-27,9.1975,9.2142,9.1427,9.2142,25715,0
2009-11-30,9.2142,9.2414,9.2142,9.2276,38543,0
2009-12-01,9.2819,9.2954,9.2481,9.2557,48108,0
2009-12-02,9.3845,9.3845,9.2684,9.2889,48959,0
2009-12-03,9.2481,9.3426,9.2481,9.3278,58668,0
2009-12-04,9.3426,9.3495,9.2889,9.2954,67691,0
2009-12-07,9.3357,9.3495,9.2954,9.3426,40908,0
2009-12-08,9.3495,9.3845,9.3357,9.3555,63408,0
2009-12-09,9.3845,9.3845,9.3495,9.3495,69650,0
2009-12-10,9.3771,9.4454,9.3357,9.4454,60237,0
2009-12-11,9.4305,9.4305,9.2481,9.3771,101642,0
2009-12-14,9.3845,9.4374,9.3771,9.4171,76721,0
2009-12-15,9.4514,9.4514,9.3682,9.3845,80390,0
2009-12-16,9.2954,9.4043,9.2481,9.3771,82799,0
2009-12-17,9.3555,9.3771,9.3219,9.3278,37180,0
2009-12-18,9.3495,9.4171,9.3426,9.4171,33175,0
2009-12-21,9.3495,9.4305,9.3495,9.4102,56857,0
2009-12-22,9.3278,9.4305,9.3278,9.4226,61650,0
2009-12-23,9.4171,9.4514,9.3771,9.4374,87755,0
2009-12-24,9.4514,9.4514,9.3984,9.4514,37856,0
2009-12-28,9.4806,9.556,9.4647,9.543,72219,0
2009-12-29,9.52,9.543,9.4916,9.543,53297,0
2009-12-30,9.4846,9.543,9.4846,9.52,44017,0
2009-12-31,9.4846,9.556,9.4171,9.4846,73202,0
2010-01-04,9.4916,9.505,9.4171,9.4916,47154,0
2010-01-05,9.596,9.596,9.3845,9.528,36648,0
2010-01-06,9.535,9.556,9.4846,9.512,17766,0
2010-01-07,9.549,9.577,9.505,9.563,24105,0
2010-01-08,9.569,9.704,9.556,9.649,53038,0
2010-01-11,9.69,9.704,9.596,9.649,50215,0
2010-01-12,9.591,9.649,9.591,9.649,80125,0
2010-01-13,9.623,9.681,9.556,9.681,45165,0
2010-01-14,9.642,9.666,9.623,9.642,38573,0
2010-01-15,9.662,9.726,9.629,9.674,38101,0
2010-01-19,9.655,9.681,9.611,9.655,35262,0
2010-01-20,9.655,9.662,9.605,9.637,43908,0
2010-01-21,9.649,9.655,9.629,9.629,18540,0
2010-01-22,9.674,9.674,9.623,9.637,37561,0
2010-01-25,9.618,9.637,9.611,9.618,51944,0
2010-01-26,9.637,9.637,9.605,9.629,51622,0
2010-01-27,9.629,9.697,9.623,9.697,21008,0
2010-01-28,9.642,9.666,9.618,9.618,50163,0
2010-01-29,9.642,9.718,9.629,9.674,25640,0
2010-02-01,9.936,9.936,9.697,9.739,28837,0
2010-02-02,9.964,9.964,9.726,9.852,55816,0
2010-02-03,9.815,9.916,9.815,9.887,53915,0
2010-02-04,9.895,9.901,9.844,9.859,43966,0
2010-02-05,9.895,9.901,9.732,9.819,79802,0
2010-02-08,9.819,9.826,9.774,9.807,72830,0
2010-02-09,9.796,9.819,9.556,9.618,196067,0
2010-02-10,9.577,9.637,9.556,9.569,61833,0
2010-02-11,9.549,9.584,9.535,9.584,58892,0
2010-02-12,9.591,9.666,9.543,9.662,43093,0
2010-02-16,9.97,9.97,9.611,9.681,72152,0
2010-02-17,9.697,9.71,9.666,9.71,28007,0
2010-02-18,9.704,9.759,9.674,9.681,79090,0
2010-02-19,9.642,9.71,9.642,9.681,47664,0
2010-02-22,9.649,9.726,9.591,9.591,53233,0
2010-02-23,9.611,9.681,9.584,9.649,41193,0
2010-02-24,9.662,9.726,9.662,9.666,43499,0
2010-02-25,9.666,9.774,9.666,9.774,43471,0
2010-02-26,9.774,9.815,9.739,9.774,40181,0
2010-03-01,9.956,9.956,9.767,9.788,46270,0
2010-03-02,10.31,10.31,9.69,9.751,48744,0
2010-03-03,9.732,9.807,9.505,9.681,83523,0
2010-03-04,9.726,9.732,9.637,9.642,59840,0
2010-03-05,9.662,9.69,9.623,9.666,37992,0
2010-03-08,9.69,9.759,9.662,9.71,44170,0
2010-03-09,9.697,9.839,9.69,9.774,65394,0
2010-03-10,9.88,9.88,9.744,9.819,43411,0
2010-03-11,9.774,9.807,9.759,9.759,41565,0
2010-03-12,9.697,9.781,9.649,9.674,53778,0
2010-03-15,9.726,9.796,9.697,9.726,38405,0
2010-03-16,9.781,9.807,9.759,9.807,31939,0
2010-03-17,9.781,9.844,9.767,9.8,32113,0
2010-03-18,9.826,9.826,9.759,9.767,38729,0
2010-03-19,9.774,9.826,9.759,9.774,35486,0
2010-03-22,9.819,9.872,9.8,9.872,52201,0
2010-03-23,9.887,9.895,9.859,9.872,50215,0
2010-03-24,9.852,9.956,9.844,9.865,69755,0
2010-03-25,9.895,9.964,9.8,9.819,91705,0
2010-03-26,9.92,9.92,9.759,9.788,56336,0
2010-03-29,9.819,9.844,9.739,9.759,52717,0
2010-03-30,9.759,9.788,9.739,9.744,16656,0
2010-03-31,9.596,9.781,9.596,9.69,59250,0
2010-04-01,9.815,9.815,9.605,9.623,105896,0
2010-04-05,9.739,9.788,9.662,9.71,64063,0
2010-04-06,9.759,9.844,9.681,9.726,48816,0
2010-04-07,9.826,9.859,9.697,9.826,67754,0
2010-04-08,9.852,9.909,9.774,9.865,99878,0
2010-04-09,9.88,9.987,9.852,9.987,60515,0
2010-04-12,9.964,9.964,9.859,9.909,70400,0
2010-04-13,9.859,9.901,9.844,9.901,34130,0
2010-04-14,9.92,9.964,9.859,9.916,41202,0
2010-04-15,9.887,9.987,9.887,9.987,46063,0
2010-04-16,9.964,10.068,9.964,10.044,52442,0
2010-04-19,9.998,10.068,9.998,10.068,28198,0
2010-04-20,10.068,10.068,10.012,10.018,44336,0
2010-04-21,9.978,10.032,9.978,10.018,33461,0
2010-04-22,10.032,10.106,10.018,10.106,45521,0
2010-04-23,10.102,10.145,10.071,10.137,53792,0
2010-04-26,10.084,10.133,10.039,10.05,82648,0
2010-04-27,9.956,10.075,9.956,10.039,58169,0
2010-04-28,10.075,10.12,10.044,10.044,39978,0
2010-04-29,10.091,10.183,9.97,9.998,89432,0
2010-04-30,9.97,10.018,9.895,9.909,46294,0
2010-05-03,10.062,10.062,9.895,9.936,44541,0
2010-05-04,10.461,10.461,9.916,9.97,69459,0
2010-05-05,10.018,10.062,9.964,10.057,65102,0
2010-05-06,10.091,10.098,9.895,9.987,51495,0
2010-05-07,9.895,10.183,9.895,10.14,45250,0
2010-05-10,10.242,10.242,10.126,10.164,57608,0
2010-05-11,10.164,10.191,10.075,10.183,32637,0
2010-05-12,10.177,10.183,10.068,10.14,31940,0
2010-05-13,10.14,10.177,9.826,9.95,109529,0
2010-05-14,9.956,9.987,9.872,9.987,38130,0
2010-05-17,9.987,9.993,9.807,9.833,74649,0
2010-05-18,9.895,9.895,9.796,9.815,76647,0
2010-05-19,9.796,9.895,9.739,9.796,89900,0
2010-05-20,9.744,9.852,9.744,9.844,46728,0
2010-05-21,9.759,9.895,9.759,9.887,48308,0
2010-05-24,9.887,9.936,9.88,9.88,24145,0
2010-05-25,9.796,9.88,9.796,9.833,27859,0
2010-05-26,9.964,9.987,9.88,9.956,37652,0
2010-05-27,10.084,10.098,9.942,9.987,72042,0
2010-05-28,9.998,9.998,9.964,9.97,21447,0
2010-06-01,10.05,10.098,9.998,10.039,42345,0
2010-06-02,10.14,10.157,10.018,10.157,35082,0
2010-06-03,10.164,10.23,10.05,10.191,54692,0
2010-06-04,10.12,10.224,10.12,10.177,50318,0
2010-06-07,10.23,10.23,10.057,10.057,82674,0
2010-06-08,10.098,10.177,10.062,10.126,53090,0
2010-06-09,10.084,10.148,10.075,10.075,44788,0
2010-06-10,10.098,10.205,10.098,10.183,39098,0
2010-06-11,10.084,10.205,10.084,10.198,30379,0
2010-06-14,10.212,10.212,10.157,10.157,40166,0
2010-06-15,10.164,10.191,10.032,10.084,49166,0
2010-06-16,10.068,10.12,9.987,10.068,36205,0
2010-06-17,10.091,10.091,9.928,9.928,86842,0
2010-06-18,9.964,9.998,9.901,9.998,50181,0
2010-06-21,10.057,10.057,9.901,9.909,47455,0
2010-06-22,9.591,9.942,9.569,9.844,121614,0
2010-06-23,9.852,9.865,9.839,9.865,22315,0
2010-06-24,9.88,9.942,9.872,9.928,37800,0
2010-06-25,9.887,10.018,9.88,9.998,54304,0
2010-06-28,10.044,10.157,10.025,10.14,42826,0
2010-06-29,10.084,10.098,10.044,10.057,37822,0
2010-06-30,10.099,10.207,10.062,10.172,48053,0
2010-07-01,10.224,10.236,10.171,10.236,48622,0
2010-07-02,10.236,10.267,10.205,10.256,28283,0
2010-07-06,10.591,10.591,10.212,10.302,39729,0
2010-07-07,10.295,10.374,10.295,10.374,33921,0
2010-07-08,10.395,10.434,10.183,10.248,81223,0
2010-07-09,10.218,10.242,10.212,10.242,38149,0
2010-07-12,10.274,10.274,10.218,10.23,34825,0
2010-07-13,10.248,10.318,10.212,10.212,54321,0
2010-07-14,10.236,10.236,10.183,10.218,52877,0
2010-07-15,10.218,10.248,10.205,10.23,79132,0
2010-07-16,10.164,10.236,10.126,10.183,48165,0
2010-07-19,10.198,10.23,10.198,10.212,31360,0
2010-07-20,10.236,10.236,10.018,10.148,68538,0
2010-07-21,10.191,10.236,10.14,10.236,40731,0
2010-07-22,10.236,10.274,10.205,10.23,52167,0
2010-07-23,10.236,10.274,10.224,10.274,40711,0
2010-07-26,10.302,10.31,10.288,10.302,15355,0
2010-07-27,10.34,10.374,10.31,10.367,34162,0
2010-07-28,10.361,10.416,10.34,10.408,31513,0
2010-07-29,10.402,10.53,10.402,10.508,38070,0
2010-07-30,10.454,10.53,10.454,10.501,26790,0
2010-08-02,10.645,10.645,10.508,10.523,67087,0
2010-08-03,10.564,10.576,10.441,10.447,112447,0
2010-08-04,10.538,10.564,10.481,10.557,60070,0
2010-08-05,10.501,10.564,10.501,10.538,33383,0
2010-08-06,10.557,10.576,10.544,10.557,18689,0
2010-08-09,10.551,10.57,10.544,10.57,30101,0
2010-08-10,10.538,10.576,10.538,10.564,39963,0
2010-08-11,10.516,10.591,10.516,10.591,29050,0
2010-08-12,10.516,10.576,10.474,10.488,78782,0
2010-08-13,10.481,10.576,10.481,10.57,22907,0
2010-08-16,10.576,10.583,10.53,10.564,53069,0
2010-08-17,10.583,10.591,10.474,10.494,67222,0
2010-08-18,10.501,10.62,10.494,10.6,75398,0
2010-08-19,10.606,10.627,10.508,10.508,69155,0
2010-08-20,10.447,10.516,10.318,10.361,116163,0
2010-08-23,10.367,10.416,10.361,10.383,66678,0
2010-08-24,10.361,10.361,10.295,10.318,71217,0
2010-08-25,10.325,10.395,10.325,10.395,47178,0
2010-08-26,10.402,10.516,10.383,10.441,53546,0
2010-08-27,10.454,10.538,10.454,10.494,40968,0
2010-08-30,10.501,10.508,10.488,10.488,63854,0
2010-08-31,10.507,10.564,10.487,10.564,50652,0
2010-09-01,10.606,10.669,10.564,10.591,61345,0
2010-09-02,10.653,10.653,10.576,10.591,20463,0
2010-09-03,10.62,10.62,10.591,10.606,21256,0
2010-09-07,10.591,10.627,10.591,10.606,23600,0
2010-09-08,10.627,10.669,10.613,10.627,32000,0
2010-09-09,10.639,10.712,10.627,10.653,52470,0
2010-09-10,10.653,10.661,10.627,10.661,57496,0
2010-09-13,10.606,10.635,10.461,10.461,71451,0
2010-09-14,10.467,10.516,10.434,10.508,39239,0
2010-09-15,10.523,10.523,10.28,10.295,88312,0
2010-09-16,10.295,10.374,10.274,10.361,59400,0
2010-09-17,10.34,10.424,10.34,10.402,21651,0
2010-09-20,10.374,10.474,10.34,10.474,55593,0
2010-09-21,10.389,10.474,10.28,10.31,79930,0
2010-09-22,10.31,10.474,10.302,10.383,72085,0
2010-09-23,10.428,10.474,10.383,10.474,61484,0
2010-09-24,10.474,10.501,10.447,10.481,54195,0
2010-09-27,10.488,10.488,10.441,10.447,28622,0
2010-09-28,10.467,10.508,10.441,10.494,36002,0
2010-09-29,10.57,10.57,10.501,10.57,47749,0
2010-09-30,10.578,10.578,10.531,10.531,13484,0
2010-10-01,10.635,10.669,10.494,10.516,43824,0
2010-10-04,10.576,10.576,10.516,10.516,11744,0
2010-10-05,10.544,10.544,10.424,10.424,27367,0
2010-10-06,10.408,10.474,10.395,10.447,29175,0
2010-10-07,10.428,10.447,10.424,10.428,13644,0
2010-10-08,10.434,10.474,10.395,10.408,17950,0
2010-10-11,10.354,10.494,10.354,10.461,10440,0
2010-10-12,10.508,10.523,10.434,10.447,39909,0
2010-10-13,10.34,10.402,10.31,10.354,65017,0
2010-10-14,10.374,10.374,10.242,10.288,45822,0
2010-10-15,10.263,10.318,10.23,10.248,58398,0
2010-10-18,10.236,10.274,10.177,10.218,79826,0
2010-10-19,10.198,10.212,10.068,10.098,68267,0
2010-10-20,10.084,10.084,9.964,10.044,116312,0
2010-10-21,10.062,10.133,10.057,10.106,25299,0
2010-10-22,10.126,10.148,10.091,10.098,33062,0
2010-10-25,10.133,10.263,10.098,10.212,94701,0
2010-10-26,10.205,10.263,10.177,10.198,43067,0
2010-10-27,10.212,10.23,10.177,10.177,30798,0
2010-10-28,10.191,10.198,10.157,10.157,12153,0
2010-10-29,10.158,10.215,10.158,10.208,8771,0
2010-11-01,10.267,10.267,10.191,10.236,16463,0
2010-11-02,10.361,10.361,10.205,10.23,21658,0
2010-11-03,10.236,10.236,10.191,10.224,7428,0
2010-11-04,10.23,10.23,10.198,10.23,16117,0
2010-11-05,10.205,10.248,10.191,10.212,20538,0
2010-11-08,10.183,10.198,10.148,10.171,35628,0
2010-11-09,10.267,10.267,10.005,10.005,61911,0
2010-11-10,9.978,9.998,9.629,9.71,87316,0
2010-11-11,9.69,9.69,9.2481,9.4171,263540,0
2010-11-12,9.2954,9.543,9.1763,9.4374,125408,0
2010-11-15,9.3845,9.4647,9.1427,9.1579,135628,0
2010-11-16,9.1098,9.2414,8.6394,9.2346,274475,0
2010-11-17,9.0777,9.4597,9.0777,9.3555,120788,0
2010-11-18,9.317,9.3845,9.0841,9.3623,129885,0
2010-11-19,9.3771,9.4976,9.3219,9.4514,58943,0
2010-11-22,9.4846,9.591,9.4806,9.543,54578,0
2010-11-23,9.556,9.596,9.528,9.591,48893,0
2010-11-24,9.556,9.623,9.556,9.596,41311,0
2010-11-26,9.556,9.674,9.556,9.674,42426,0
2010-11-29,9.662,9.681,9.591,9.605,59350,0
2010-11-30,9.595,9.654,9.554,9.609,46262,0
2010-12-01,9.649,9.666,9.4171,9.4374,72782,0
2010-12-02,9.4374,9.4806,9.3219,9.3845,79503,0
2010-12-03,9.3495,9.4374,9.3495,9.3682,30170,0
2010-12-06,9.3357,9.3555,9.2346,9.2684,49991,0
2010-12-07,9.2625,9.2625,8.9734,9.0918,93109,0
2010-12-08,9.0423,9.0491,8.8297,8.9989,122962,0
2010-12-09,8.9801,9.0777,8.9083,8.9801,133742,0
2010-12-10,8.9734,9.0558,8.8716,9.0077,95955,0
2010-12-13,8.9594,8.9594,8.8436,8.8436,94061,0
2010-12-14,8.7629,8.8297,8.6656,8.7015,159662,0
2010-12-15,8.7629,8.8362,8.6187,8.7685,183052,0
2010-12-16,8.6924,9.0558,8.6924,9.0558,85148,0
2010-12-17,9.0558,9.2481,9.0077,9.2346,52554,0
2010-12-20,9.1505,9.1579,8.8029,8.9386,188836,0
2010-12-21,8.9279,8.9279,8.7015,8.7886,239716,0
2010-12-22,8.7831,8.9518,8.7629,8.8716,134543,0
2010-12-23,8.8362,9.0491,8.7685,8.9386,152991,0
2010-12-27,8.9279,8.9433,8.8029,8.8101,114000,0
2010-12-28,8.7948,8.8716,8.7831,8.8632,107162,0
2010-12-29,8.8388,8.8594,8.7629,8.853,81537,0
2010-12-30,8.7958,8.9053,8.7629,8.9053,107864,0
2010-12-31,8.9226,9.1358,8.9093,9.1358,57461,0
2011-01-03,9.0777,9.1098,8.966,9.0295,76473,0
2011-01-04,9.1321,9.1427,9.0077,9.0142,46206,0
2011-01-05,8.9801,9.0217,8.9734,8.9924,43864,0
2011-01-06,8.9433,8.9924,8.9433,8.9594,58416,0
2011-01-07,8.9594,9.0077,8.9386,8.9386,74319,0
2011-01-10,8.9386,8.9594,8.8577,8.8859,76714,0
2011-01-11,8.9083,8.9433,8.8231,8.8632,60171,0
2011-01-12,8.8436,8.8436,8.7015,8.7372,55484,0
2011-01-13,8.7516,8.7516,8.5523,8.5977,113989,0
2011-01-14,8.5308,8.5849,8.3325,8.5241,213264,0
2011-01-18,8.4743,8.6943,8.4344,8.5795,168430,0
2011-01-19,8.5487,8.5779,8.4581,8.5431,61781,0
2011-01-20,8.4681,8.7457,8.4681,8.7089,115119,0
2011-01-21,8.7555,8.8029,8.7457,8.7755,69899,0
2011-01-24,8.8436,8.8632,8.7755,8.8362,66566,0
2011-01-25,8.8173,8.8787,8.8173,8.8436,38028,0
2011-01-26,8.9083,9.0369,8.8716,8.8716,73899,0
2011-01-27,8.9083,8.9279,8.8716,8.8716,62015,0
2011-01-28,8.8787,8.9083,8.8362,8.8716,58101,0
2011-01-31,8.8777,8.9093,8.8334,8.8334,47114,0
2011-02-01,8.8787,8.9279,8.8436,8.8511,58088,0
2011-02-02,8.8231,8.9011,8.8231,8.8632,55701,0
2011-02-03,8.8622,8.9146,8.8352,8.8352,51987,0
2011-02-04,8.8362,8.8511,8.7685,8.7886,59609,0
2011-02-07,8.7886,8.8716,8.7886,8.7948,31773,0
2011-02-08,8.7948,8.8632,8.7948,8.8436,55609,0
2011-02-09,8.8029,8.8577,8.8029,8.8577,38991,0
2011-02-10,8.8697,8.9194,8.8221,8.9073,53691,0
2011-02-11,8.9155,8.9155,8.8362,8.9011,30795,0
2011-02-14,8.8859,8.8859,8.7831,8.8101,56398,0
2011-02-15,8.8101,8.8632,8.7516,8.7831,71350,0
2011-02-16,8.8716,8.8716,8.8173,8.8231,46622,0
2011-02-18,8.8841,8.9424,8.8841,8.9073,76262,0
2011-02-22,8.8859,8.8859,8.7629,8.8029,120184,0
2011-02-23,8.7685,8.8716,8.7457,8.7629,73685,0
2011-02-24,8.7948,8.8937,8.7831,8.8173,78914,0
2011-02-25,8.8155,8.8697,8.7869,8.8622,54849,0
2011-02-28,8.8668,8.9175,8.8594,8.9175,90231,0
2011-03-01,8.9261,8.9651,8.9136,8.9497,66477,0
2011-03-02,8.9497,8.9979,8.9318,8.9914,37885,0
2011-03-03,8.9979,9.0207,8.9497,9.0207,65521,0
2011-03-04,9.0207,9.0207,8.9791,9.0067,71925,0
2011-03-07,8.9979,9.0423,8.9878,9.036,45810,0
2011-03-08,9.0423,9.1705,9.0295,9.1098,85100,0
2011-03-09,9.1321,9.1839,9.1098,9.1427,42003,0
2011-03-10,9.1098,9.1254,9.0285,9.0918,60197,0
2011-03-11,9.0918,9.0985,9.0207,9.0634,58669,0
2011-03-14,9.0295,9.0841,9.0207,9.036,31640,0
2011-03-15,8.9327,9.0207,8.8697,9.0142,71255,0
2011-03-16,8.9979,9.0777,8.9508,9.0207,62590,0
2011-03-17,9.0928,9.0995,9.0207,9.0777,30721,0
2011-03-18,9.071,9.0985,8.9508,8.9508,47333,0
2011-03-21,8.9914,9.0918,8.9508,8.9914,92521,0
2011-03-22,8.9726,9.0067,8.9376,8.9424,53790,0
2011-03-23,8.9424,9.0491,8.9424,8.9914,40508,0
2011-03-24,8.9726,9.0423,8.966,8.9726,48456,0
2011-03-25,8.9717,9.036,8.9575,9.0207,38756,0
2011-03-28,9.0295,9.0918,9.0295,9.0634,32654,0
2011-03-29,9.036,9.071,8.9979,9.0207,52319,0
2011-03-30,9.0207,9.0558,9.0142,9.0207,24512,0
2011-03-31,9.0369,9.0795,8.9914,9.0369,47657,0
2011-04-01,9.1062,9.1062,9.0142,9.0207,42330,0
2011-04-04,9.0142,9.0841,9.0142,9.0777,46813,0
2011-04-05,9.052,9.0966,9.0324,9.0888,30652,0
2011-04-06,9.0634,9.1062,9.0491,9.0918,35893,0
2011-04-07,9.0966,9.109,9.0595,9.0966,31130,0
2011-04-08,9.0985,9.0985,9.0285,9.0558,46484,0
2011-04-11,9.071,9.1098,9.036,9.0413,80609,0
2011-04-12,9.0255,9.1042,9.0019,9.1042,94154,0
2011-04-13,9.0985,9.1186,9.0142,9.0142,39199,0
2011-04-14,9.0285,9.0558,8.9979,9.0558,31850,0
2011-04-15,9.0558,9.0767,9.0057,9.0491,24348,0
2011-04-18,8.9979,9.0491,8.9868,9.0142,34397,0
2011-04-19,9.0057,9.0558,8.9979,9.0057,35600,0
2011-04-20,9.036,9.0558,8.9651,8.9868,79863,0
2011-04-21,8.9979,9.036,8.9717,8.9979,28451,0
2011-04-25,9.0142,9.0634,8.9914,9.0413,19493,0
2011-04-26,9.0106,9.0595,8.9895,9.0255,71036,0
2011-04-27,9.0558,9.0558,9.0142,9.0491,19586,0
2011-04-28,9.0413,9.0985,9.036,9.071,27247,0
2011-04-29,9.0878,9.1233,9.0729,9.1233,15168,0
2011-05-02,9.1321,9.2151,9.1321,9.2151,48779,0
2011-05-03,9.1724,9.1936,9.1524,9.1589,19141,0
2011-05-04,9.1552,9.2052,9.135,9.1908,22630,0
2011-05-05,9.2171,9.2605,9.1724,9.223,36824,0
2011-05-06,9.2414,9.2684,9.2133,9.2625,24889,0
2011-05-09,9.2414,9.2684,9.2201,9.2625,40092,0
2011-05-10,9.2625,9.3787,9.2547,9.3787,59858,0
2011-05-11,9.3416,9.3914,9.3278,9.3682,42906,0
2011-05-12,9.3426,9.4181,9.3229,9.4181,40810,0
2011-05-13,9.4004,9.4617,9.3924,9.4121,30423,0
2011-05-16,9.4121,9.4617,9.4121,9.4474,19771,0
2011-05-17,9.4181,9.4617,9.4063,9.4256,56436,0
2011-05-18,9.4687,9.4816,9.4121,9.4256,59258,0
2011-05-19,9.4404,9.4474,9.3702,9.3702,65158,0
2011-05-20,9.3845,9.3914,9.3761,9.3761,70979,0
2011-05-23,9.3787,9.4121,9.3642,9.3865,42736,0
2011-05-24,9.3865,9.4474,9.3865,9.4325,48073,0
2011-05-25,9.4121,9.4876,9.4063,9.4553,52890,0
2011-05-26,9.4404,9.524,9.4404,9.524,37815,0
2011-05-27,9.515,9.56,9.515,9.56,19426,0
2011-05-31,9.545,9.587,9.545,9.587,25301,0
2011-06-01,9.588,9.661,9.562,9.562,79446,0
2011-06-02,9.56,9.646,9.56,9.628,39157,0
2011-06-03,9.661,9.661,9.601,9.622,33910,0
2011-06-06,9.661,9.661,9.539,9.566,40952,0
2011-06-07,9.565,9.62,9.55,9.586,57499,0
2011-06-08,9.599,9.645,9.571,9.593,41517,0
2011-06-09,9.586,9.633,9.586,9.599,23118,0
2011-06-10,9.634,9.634,9.4926,9.523,78255,0
2011-06-13,9.545,9.545,9.3151,9.3151,94680,0
2011-06-14,9.3416,9.4533,9.3338,9.4043,66099,0
2011-06-15,9.4043,9.4305,9.4043,9.4043,30638,0
2011-06-16,9.4181,9.4394,9.3623,9.3682,57755,0
2011-06-17,9.3614,9.4111,9.3476,9.4043,40322,0
2011-06-20,9.3914,9.4533,9.3914,9.4111,26645,0
2011-06-21,9.4236,9.539,9.4236,9.4995,57737,0
2011-06-22,9.531,9.531,9.4464,9.4737,60600,0
2011-06-23,9.4737,9.531,9.4657,9.515,23461,0
2011-06-24,9.537,9.537,9.513,9.529,12342,0
2011-06-27,9.515,9.634,9.508,9.601,64996,0
2011-06-28,9.608,9.646,9.572,9.594,53865,0
2011-06-29,9.615,9.661,9.594,9.646,65313,0
2011-06-30,9.628,9.683,9.503,9.55,75534,0
2011-07-01,9.571,9.679,9.565,9.593,85859,0
2011-07-05,9.64,9.679,9.606,9.606,34262,0
2011-07-06,9.612,9.612,9.584,9.597,43163,0
2011-07-07,9.592,9.613,9.57,9.577,86467,0
2011-07-08,9.577,9.633,9.57,9.633,22633,0
2011-07-11,9.645,9.645,9.593,9.614,31880,0
2011-07-12,9.606,9.633,9.592,9.613,44850,0
2011-07-13,9.633,9.659,9.586,9.599,50344,0
2011-07-14,9.599,9.64,9.593,9.599,51435,0
2011-07-15,9.62,9.659,9.607,9.62,38383,0
2011-07-18,9.607,9.659,9.55,9.633,82174,0
2011-07-19,9.702,9.702,9.625,9.694,38390,0
2011-07-20,9.672,9.688,9.645,9.688,18076,0
2011-07-21,9.679,9.716,9.659,9.709,23749,0
2011-07-22,9.695,9.702,9.645,9.645,75900,0
2011-07-25,9.653,9.653,9.614,9.614,41362,0
2011-07-26,9.597,9.631,9.563,9.563,36232,0
2011-07-27,9.571,9.571,9.4014,9.4434,42419,0
2011-07-28,9.4111,9.548,9.3771,9.4553,48360,0
2011-07-29,9.4344,9.4786,9.3692,9.4424,42126,0
2011-08-01,9.571,9.62,9.513,9.545,44624,0
2011-08-02,9.4926,9.582,9.4856,9.575,34484,0
2011-08-03,9.55,9.613,9.55,9.606,32048,0
2011-08-04,9.619,9.619,9.502,9.502,31382,0
2011-08-05,9.4906,9.4906,9.3034,9.4186,107699,0
2011-08-08,9.2022,9.4014,9.0841,9.0995,50186,0
2011-08-09,9.0777,9.2741,9.0777,9.2675,47787,0
2011-08-10,9.2537,9.4424,9.2537,9.4141,31994,0
2011-08-11,9.3875,9.4786,9.3875,9.4573,10558,0
2011-08-12,9.4836,9.613,9.4494,9.585,29863,0
2011-08-15,9.592,9.725,9.512,9.725,45520,0
2011-08-16,9.702,9.744,9.645,9.732,61801,0
2011-08-17,9.709,9.739,9.688,9.688,21153,0
2011-08-18,9.544,9.645,9.544,9.64,71647,0
2011-08-19,9.564,9.613,9.504,9.592,16320,0
2011-08-22,9.64,9.645,9.4906,9.613,34492,0
2011-08-23,9.652,9.695,9.606,9.664,29618,0
2011-08-24,9.679,9.679,9.633,9.645,33479,0
2011-08-25,9.633,9.679,9.619,9.619,40952,0
2011-08-26,9.663,9.738,9.619,9.639,85868,0
2011-08-29,9.671,9.702,9.613,9.64,89321,0
2011-08-30,9.613,9.725,9.613,9.702,58767,0
2011-08-31,9.742,9.841,9.662,9.841,76948,0
2011-09-01,9.891,9.891,9.815,9.876,65106,0
2011-09-02,9.831,9.889,9.696,9.727,103316,0
2011-09-06,9.663,9.693,9.623,9.685,136688,0
2011-09-07,9.669,9.796,9.669,9.724,53988,0
2011-09-08,9.701,9.758,9.701,9.724,70366,0
2011-09-09,9.709,9.767,9.694,9.767,47976,0
2011-09-12,9.821,9.841,9.797,9.821,49899,0
2011-09-13,9.815,9.919,9.815,9.919,21249,0
2011-09-14,9.934,9.964,9.892,9.907,58310,0
2011-09-15,9.898,9.898,9.774,9.774,66221,0
2011-09-16,9.829,9.869,9.774,9.774,28260,0
2011-09-19,9.759,9.797,9.738,9.738,30759,0
2011-09-20,9.75,9.841,9.744,9.821,42226,0
2011-09-21,9.821,9.869,9.789,9.869,52679,0
2011-09-22,9.835,9.97,9.801,9.941,151548,0
2011-09-23,9.919,9.95,9.841,9.855,53392,0
2011-09-26,9.907,9.915,9.848,9.855,72215,0
2011-09-27,9.862,9.993,9.855,9.97,55621,0
2011-09-28,9.979,9.999,9.835,9.934,47345,0
2011-09-29,9.941,9.999,9.941,9.988,22177,0
2011-09-30,10.02,10.066,9.968,10.066,64538,0
2011-10-03,10.111,10.111,10.021,10.021,41076,0
2011-10-04,10.042,10.066,9.855,9.876,51878,0
2011-10-05,9.854,9.897,9.854,9.861,39566,0
2011-10-06,9.854,9.906,9.815,9.846,30386,0
2011-10-07,9.876,9.876,9.743,9.834,32375,0
2011-10-10,9.809,9.971,9.809,9.956,19390,0
2011-10-11,9.898,9.956,9.892,9.907,27942,0
2011-10-12,9.892,9.935,9.809,9.809,53699,0
2011-10-13,9.773,9.829,9.749,9.829,23732,0
2011-10-14,9.809,9.907,9.809,9.907,15465,0
2011-10-17,9.907,9.95,9.869,9.95,22237,0
2011-10-18,9.915,10.022,9.915,10.022,63712,0
2011-10-19,10.047,10.047,9.95,10,44628,0
2011-10-20,10,10,9.956,9.98,13791,0
2011-10-21,10.015,10.015,9.94,10.015,31544,0
2011-10-24,10,10.036,9.988,9.994,49849,0
2011-10-25,10.026,10.026,9.938,9.947,36204,0
2011-10-26,9.941,10.028,9.927,9.98,50316,0
2011-10-27,10.042,10.042,9.927,9.935,41070,0
2011-10-28,9.918,9.964,9.875,9.897,69772,0
2011-10-31,9.894,9.931,9.835,9.842,54225,0
2011-11-01,9.844,9.969,9.844,9.918,37490,0
2011-11-02,9.935,9.95,9.892,9.935,53009,0
2011-11-03,9.896,9.961,9.896,9.911,44985,0
2011-11-04,9.916,9.936,9.916,9.92,12580,0
2011-11-07,9.926,10.007,9.918,9.979,66269,0
2011-11-08,10.066,10.12,9.999,10.12,72293,0
2011-11-09,10.111,10.111,10.02,10.059,34183,0
2011-11-10,10.119,10.133,10.046,10.065,19293,0
2011-11-11,10.097,10.105,10.042,10.097,24037,0
2011-11-14,10.134,10.141,10.097,10.134,33731,0
2011-11-15,10.134,10.159,10.105,10.126,25088,0
2011-11-16,10.141,10.15,10.105,10.112,42516,0
2011-11-17,10.097,10.15,10.042,10.105,22163,0
2011-11-18,10.112,10.241,10.082,10.15,86967,0
2011-11-21,10.172,10.228,10.167,10.187,46141,0
2011-11-22,10.15,10.263,10.15,10.18,35741,0
2011-11-23,10.172,10.234,10.172,10.209,43734,0
2011-11-25,10.228,10.274,10.208,10.274,19076,0
2011-11-28,10.247,10.274,10.159,10.228,75218,0
2011-11-29,10.234,10.255,10.167,10.167,44440,0
2011-11-30,10.174,10.237,10.174,10.231,56277,0
2011-12-01,10.274,10.343,10.241,10.328,56963,0
2011-12-02,10.328,10.424,10.233,10.416,61916,0
2011-12-05,10.394,10.456,10.336,10.416,43953,0
2011-12-06,10.355,10.454,10.34,10.362,63065,0
2011-12-07,10.899,10.899,10.327,10.379,73854,0
2011-12-08,10.342,10.393,10.279,10.279,29831,0
2011-12-09,10.336,10.344,10.274,10.304,57358,0
2011-12-12,10.344,10.372,10.304,10.32,80810,0
2011-12-13,10.38,10.424,10.344,10.344,87351,0
2011-12-14,10.429,10.55,10.402,10.464,68224,0
2011-12-15,10.578,10.578,10.372,10.38,67859,0
2011-12-16,10.434,10.434,10.319,10.356,95769,0
2011-12-19,10.394,10.394,10.336,10.344,49875,0
2011-12-20,10.388,10.394,10.336,10.372,62488,0
2011-12-21,10.35,10.416,10.35,10.407,43352,0
2011-12-22,10.402,10.506,10.402,10.478,56565,0
2011-12-23,10.506,10.529,10.434,10.464,41490,0
2011-12-27,10.449,10.514,10.416,10.47,33446,0
2011-12-28,10.442,10.537,10.435,10.449,39029,0
2011-12-29,10.486,10.521,10.449,10.478,40298,0
2011-12-30,10.496,10.55,10.474,10.482,104395,0
2012-01-03,10.485,10.55,10.478,10.544,80932,0
2012-01-04,10.565,10.608,10.513,10.537,93385,0
2012-01-05,10.565,10.616,10.485,10.55,48606,0
2012-01-06,10.594,10.594,10.492,10.498,57534,0
2012-01-09,10.506,10.557,10.506,10.513,55278,0
2012-01-10,10.565,10.571,10.513,10.557,47409,0
2012-01-11,10.527,10.622,10.521,10.622,82204,0
2012-01-12,10.584,10.701,10.576,10.673,49832,0
2012-01-13,10.674,10.728,10.643,10.668,37569,0
2012-01-17,10.656,10.677,10.582,10.591,54435,0
2012-01-18,10.585,10.639,10.565,10.585,42661,0
2012-01-19,10.585,10.659,10.571,10.632,44979,0
2012-01-20,10.623,10.659,10.608,10.616,49293,0
2012-01-23,10.608,10.659,10.571,10.639,94495,0
2012-01-24,10.632,10.639,10.571,10.616,68802,0
2012-01-25,10.623,10.674,10.608,10.643,76866,0
2012-01-26,10.668,10.728,10.602,10.659,82992,0
2012-01-27,10.701,10.737,10.673,10.679,60234,0
2012-01-30,10.701,10.808,10.701,10.744,60040,0
2012-01-31,10.764,10.832,10.741,10.8,88693,0
2012-02-01,10.848,10.899,10.826,10.881,52485,0
2012-02-02,10.915,10.915,10.802,10.841,69847,0
2012-02-03,10.865,10.878,10.751,10.808,49968,0
2012-02-06,10.774,10.826,10.707,10.817,62272,0
2012-02-07,10.792,10.841,10.742,10.792,81947,0
2012-02-08,10.801,10.833,10.773,10.833,29307,0
2012-02-09,10.833,10.864,10.786,10.848,39048,0
2012-02-10,10.842,10.842,10.793,10.793,63325,0
2012-02-13,10.873,10.873,10.793,10.873,51028,0
2012-02-14,10.842,10.873,10.834,10.842,35634,0
2012-02-15,10.856,10.873,10.774,10.808,52687,0
2012-02-16,10.848,10.856,10.673,10.701,108498,0
2012-02-17,10.719,10.766,10.701,10.766,33487,0
2012-02-21,10.802,10.856,10.757,10.826,72634,0
2012-02-22,10.793,10.826,10.751,10.793,73880,0
2012-02-23,10.638,10.834,10.638,10.737,86732,0
2012-02-24,10.735,10.756,10.685,10.756,158239,0
2012-02-27,10.751,10.817,10.751,10.817,38085,0
2012-02-28,10.793,10.856,10.793,10.834,63898,0
2012-02-29,10.823,10.863,10.783,10.863,90804,0
2012-03-01,10.865,10.873,10.793,10.826,75547,0
2012-03-02,10.848,10.848,10.792,10.825,55526,0
2012-03-05,10.825,10.864,10.807,10.833,53734,0
2012-03-06,10.841,10.848,10.786,10.807,50104,0
2012-03-07,10.807,10.925,10.807,10.925,59405,0
2012-03-08,10.925,10.925,10.881,10.909,36850,0
2012-03-09,10.931,10.967,10.915,10.967,33051,0
2012-03-12,10.967,11.022,10.945,11.008,47024,0
2012-03-13,11.008,11.03,10.908,10.924,75414,0
2012-03-14,10.899,10.96,10.735,10.765,65110,0
2012-03-15,10.778,10.778,10.452,10.494,155113,0
2012-03-16,10.48,10.48,10.109,10.281,149694,0
2012-03-19,10.171,10.48,10.086,10.373,144405,0
2012-03-20,10.373,10.466,10.329,10.431,55844,0
2012-03-21,10.48,10.502,10.452,10.502,23717,0
2012-03-22,10.533,10.568,10.488,10.533,50029,0
2012-03-23,10.599,10.599,10.45,10.45,54082,0
2012-03-26,10.437,10.48,10.396,10.41,71084,0
2012-03-27,10.41,10.444,10.321,10.418,109737,0
2012-03-28,10.425,10.554,10.418,10.554,58837,0
2012-03-29,10.582,10.582,10.509,10.518,45364,0
2012-03-30,10.52,10.556,10.511,10.535,52206,0
2012-04-02,10.539,10.581,10.487,10.493,64735,0
2012-04-03,10.546,10.546,10.493,10.523,13913,0
2012-04-04,10.529,10.551,10.477,10.545,52561,0
2012-04-05,10.506,10.683,10.506,10.676,71477,0
2012-04-09,10.685,10.786,10.685,10.778,30703,0
2012-04-10,10.712,10.807,10.712,10.792,35789,0
2012-04-11,10.816,10.825,10.64,10.648,51213,0
2012-04-12,10.676,10.726,10.581,10.718,59917,0
2012-04-13,10.691,10.742,10.665,10.742,31998,0
2012-04-16,10.712,10.778,10.712,10.742,44377,0
2012-04-17,10.717,10.777,10.717,10.777,50380,0
2012-04-18,10.792,10.878,10.749,10.864,49163,0
2012-04-19,10.878,10.878,10.816,10.825,14820,0
2012-04-20,10.792,10.877,10.764,10.877,33910,0
2012-04-23,10.881,10.893,10.807,10.816,47171,0
2012-04-24,10.856,10.864,10.778,10.801,62089,0
2012-04-25,10.816,10.825,10.773,10.792,45433,0
2012-04-26,10.816,10.848,10.756,10.773,49776,0
2012-04-27,10.748,10.8,10.711,10.792,60272,0
2012-04-30,10.723,10.823,10.723,10.783,74198,0
2012-05-01,10.824,10.877,10.792,10.792,46071,0
2012-05-02,10.841,10.954,10.786,10.954,135572,0
2012-05-03,10.893,10.983,10.893,10.961,128882,0
2012-05-04,10.893,10.939,10.877,10.916,33060,0
2012-05-07,10.881,10.939,10.872,10.872,42552,0
2012-05-08,10.855,10.939,10.855,10.925,55999,0
2012-05-09,10.893,10.961,10.893,10.954,27659,0
2012-05-10,10.961,10.961,10.915,10.939,7517,0
2012-05-11,10.925,10.993,10.909,10.961,29268,0
2012-05-14,10.954,10.954,10.893,10.932,23310,0
2012-05-15,10.939,10.961,10.909,10.961,11779,0
2012-05-16,10.961,11.015,10.945,11.015,63762,0
2012-05-17,10.993,11.001,10.909,10.909,23998,0
2012-05-18,10.909,10.993,10.893,10.961,48578,0
2012-05-21,10.983,11.015,10.968,11.015,16332,0
2012-05-22,11.04,11.122,11.023,11.122,84120,0
2012-05-23,11.122,11.122,11.015,11.015,60558,0
2012-05-24,11.023,11.023,10.993,11.023,36628,0
2012-05-25,11.015,11.089,11.009,11.023,106669,0
2012-05-29,11.009,11.058,11.009,11.04,43623,0
2012-05-30,11.04,11.046,11.001,11.001,24794,0
2012-05-31,11.047,11.054,11.009,11.041,70022,0
2012-06-01,11.059,11.066,10.993,10.993,57850,0
2012-06-04,11.015,11.015,10.909,10.975,51328,0
2012-06-05,10.952,10.967,10.906,10.952,41889,0
2012-06-06,10.96,10.96,10.93,10.938,30339,0
2012-06-07,10.938,10.952,10.913,10.93,39059,0
2012-06-08,10.961,10.968,10.931,10.961,47473,0
2012-06-11,11.001,11.001,10.931,10.975,65871,0
2012-06-12,10.968,10.983,10.939,10.983,37452,0
2012-06-13,11.001,11.009,10.975,10.993,22815,0
2012-06-14,10.993,11.015,10.925,10.931,31308,0
2012-06-15,10.915,10.954,10.877,10.931,44954,0
2012-06-18,10.975,10.983,10.961,10.983,25524,0
2012-06-19,10.968,10.975,10.931,10.961,52107,0
2012-06-20,10.968,10.975,10.945,10.961,42706,0
2012-06-21,10.961,10.983,10.931,10.975,53696,0
2012-06-22,10.952,11.008,10.952,10.952,86417,0
2012-06-25,10.945,10.961,10.893,10.893,37709,0
2012-06-26,10.899,10.925,10.854,10.871,66134,0
2012-06-27,10.939,10.939,10.877,10.931,88177,0
2012-06-28,10.939,10.945,10.908,10.945,55849,0
2012-06-29,10.968,10.983,10.939,10.968,35126,0
2012-07-02,11.001,11.081,10.983,11.015,64821,0
2012-07-03,11.054,11.123,11.054,11.123,21165,0
2012-07-05,11.161,11.169,11.122,11.145,73587,0
2012-07-06,11.161,11.161,11.102,11.161,39929,0
2012-07-09,11.175,11.2,11.096,11.184,83040,0
2012-07-10,11.214,11.273,11.214,11.258,47633,0
2012-07-11,11.304,11.386,11.184,11.184,112852,0
2012-07-12,11.251,11.251,11.169,11.207,41629,0
2012-07-13,11.264,11.264,11.145,11.184,43648,0
2012-07-16,11.207,11.296,11.169,11.2,42338,0
2012-07-17,11.28,11.28,11.161,11.175,43016,0
2012-07-18,11.235,11.264,11.2,11.207,55218,0
2012-07-19,11.273,11.312,11.222,11.235,50813,0
2012-07-20,11.214,11.325,11.207,11.312,66447,0
2012-07-23,11.258,11.539,11.258,11.457,113087,0
2012-07-24,11.539,11.539,11.449,11.502,65590,0
2012-07-25,11.584,11.59,11.518,11.564,57201,0
2012-07-26,11.651,11.659,11.494,11.547,117583,0
2012-07-27,11.578,11.578,11.494,11.547,59187,0
2012-07-30,11.644,11.644,11.443,11.443,68398,0
2012-07-31,11.523,11.523,11.42,11.494,54622,0
2012-08-01,11.564,11.598,11.436,11.436,47570,0
2012-08-02,11.502,11.564,11.235,11.334,104534,0
2012-08-03,11.386,11.449,11.334,11.362,66536,0
2012-08-06,11.377,11.457,11.355,11.377,102895,0
2012-08-07,11.449,11.523,11.355,11.37,87474,0
2012-08-08,11.443,11.489,11.4,11.428,41913,0
2012-08-09,11.466,11.494,11.377,11.377,91480,0
2012-08-10,11.42,11.449,11.346,11.355,58647,0
2012-08-13,11.325,11.393,11.304,11.355,78905,0
2012-08-14,11.393,11.428,11.355,11.377,43178,0
2012-08-15,11.42,11.473,11.325,11.334,64662,0
2012-08-16,11.42,11.473,11.386,11.457,60816,0
2012-08-17,11.473,11.524,11.45,11.495,28691,0
2012-08-20,11.549,11.566,11.495,11.524,45227,0
2012-08-21,11.549,11.573,11.296,11.325,127856,0
2012-08-22,11.325,11.325,11.191,11.25,87300,0
2012-08-23,11.325,11.377,11.243,11.263,44775,0
2012-08-24,11.319,11.319,11.25,11.287,51993,0
2012-08-27,11.325,11.355,11.28,11.312,41370,0
2012-08-28,11.362,11.362,11.287,11.304,33480,0
2012-08-29,11.37,11.483,11.346,11.473,79249,0
2012-08-30,11.519,11.519,11.191,11.25,232418,0
2012-08-31,11.243,11.263,11.2,11.25,91800,0
2012-09-04,11.272,11.319,11.222,11.222,72802,0
2012-09-05,11.272,11.28,11.183,11.222,114935,0
2012-09-06,11.243,11.28,11.243,11.272,80159,0
2012-09-07,11.319,11.319,11.258,11.287,48273,0
2012-09-10,11.312,11.312,11.272,11.28,81265,0
2012-09-11,11.319,11.362,11.319,11.362,48202,0
2012-09-12,11.362,11.407,11.362,11.407,51924,0
2012-09-13,11.412,11.444,11.378,11.444,53815,0
2012-09-14,11.467,11.483,11.42,11.458,48777,0
2012-09-17,11.483,11.512,11.295,11.412,101539,0
2012-09-18,11.412,11.58,11.412,11.483,118960,0
2012-09-19,11.54,11.567,11.483,11.558,69340,0
2012-09-20,11.592,11.592,11.524,11.532,56452,0
2012-09-21,11.592,11.703,11.573,11.703,74458,0
2012-09-24,11.729,11.776,11.684,11.737,53122,0
2012-09-25,11.791,11.847,11.76,11.847,48280,0
2012-09-26,11.869,11.938,11.833,11.916,74976,0
2012-09-27,11.901,11.901,11.776,11.776,53906,0
2012-09-28,11.847,11.878,11.766,11.86,49409,0
2012-10-01,11.798,11.869,11.791,11.791,55469,0
2012-10-02,11.841,11.931,11.752,11.791,65281,0
2012-10-03,11.791,11.847,11.766,11.776,51507,0
2012-10-04,11.76,11.76,11.689,11.72,39338,0
2012-10-05,11.72,11.798,11.72,11.776,19726,0
2012-10-08,11.803,11.86,11.737,11.791,34050,0
2012-10-09,11.76,11.791,11.689,11.703,40762,0
2012-10-10,11.689,11.729,11.615,11.671,48314,0
2012-10-11,11.638,11.737,11.63,11.647,50207,0
2012-10-12,11.689,11.72,11.647,11.677,37251,0
2012-10-15,11.703,11.746,11.677,11.746,24078,0
2012-10-16,11.753,11.753,11.689,11.737,29322,0
2012-10-17,11.703,11.746,11.671,11.703,40401,0
2012-10-18,11.703,11.761,11.684,11.729,35931,0
2012-10-19,11.737,11.761,11.689,11.753,28618,0
2012-10-22,11.783,11.804,11.696,11.711,44387,0
2012-10-23,11.689,11.804,11.689,11.798,17148,0
2012-10-24,11.811,11.887,11.811,11.87,26437,0
2012-10-25,11.893,11.971,11.88,11.971,20973,0
2012-10-26,11.971,11.971,11.917,11.946,33121,0
2012-10-31,11.917,11.955,11.87,11.88,70007,0
2012-11-01,11.925,11.955,11.834,11.88,66189,0
2012-11-02,11.917,11.925,11.761,11.767,37825,0
2012-11-05,11.753,11.853,11.622,11.767,77140,0
2012-11-06,11.791,11.853,11.783,11.811,63134,0
2012-11-07,11.791,11.88,11.791,11.847,68028,0
2012-11-08,11.88,11.955,11.87,11.946,51901,0
2012-11-09,11.998,11.998,11.917,11.971,50373,0
2012-11-12,11.902,11.981,11.902,11.981,34496,0
2012-11-13,11.902,11.99,11.902,11.939,24363,0
2012-11-14,11.902,11.932,11.782,11.803,44120,0
2012-11-15,11.709,11.751,11.338,11.433,292971,0
2012-11-16,11.494,11.653,11.48,11.628,115209,0
2012-11-19,11.661,11.76,11.661,11.682,95939,0
2012-11-20,11.702,11.775,11.636,11.718,113885,0
2012-11-21,11.751,11.841,11.718,11.841,65373,0
2012-11-23,11.886,11.91,11.852,11.91,14839,0
2012-11-26,11.893,11.893,11.79,11.841,50859,0
2012-11-27,11.818,11.879,11.79,11.827,66864,0
2012-11-28,11.841,11.893,11.803,11.886,58679,0
2012-11-29,11.902,11.99,11.886,11.939,51481,0
2012-11-30,11.917,12.015,11.917,12.015,48433,0
2012-12-03,11.955,11.99,11.834,11.893,78816,0
2012-12-04,11.91,11.91,11.688,11.688,103492,0
2012-12-05,11.744,11.803,11.62,11.718,138781,0
2012-12-06,11.675,11.782,11.675,11.744,110746,0
2012-12-07,11.818,11.818,11.598,11.606,104393,0
2012-12-10,11.653,11.653,11.51,11.547,69443,0
2012-12-11,11.556,11.614,11.494,11.584,99726,0
2012-12-12,11.589,11.596,11.522,11.554,80190,0
2012-12-13,11.584,11.584,11.401,11.431,61524,0
2012-12-14,11.461,11.461,11.304,11.387,91475,0
2012-12-17,11.379,11.379,11.134,11.148,175057,0
2012-12-18,11.099,11.134,10.982,11.091,118728,0
2012-12-19,11.11,11.257,11.11,11.228,81971,0
2012-12-20,11.165,11.37,11.165,11.356,98120,0
2012-12-21,11.356,11.422,11.312,11.414,67454,0
2012-12-24,11.438,11.446,11.401,11.431,27072,0
2012-12-26,11.401,11.431,11.304,11.335,50645,0
2012-12-27,11.287,11.319,11.148,11.263,71879,0
2012-12-28,11.272,11.325,11.198,11.325,88211,0
2012-12-31,11.356,11.356,11.249,11.257,67558,0
2013-01-02,11.287,11.571,11.287,11.571,72626,0
2013-01-03,11.596,11.709,11.576,11.668,109150,0
2013-01-04,11.674,11.759,11.674,11.759,65469,0
2013-01-07,11.782,11.782,11.695,11.709,44498,0
2013-01-08,11.743,11.818,11.709,11.774,66498,0
2013-01-09,11.727,11.826,11.727,11.81,39687,0
2013-01-10,11.833,11.833,11.709,11.79,49217,0
2013-01-11,11.789,11.859,11.749,11.832,47501,0
2013-01-14,11.877,11.9,11.802,11.816,34113,0
2013-01-15,11.809,11.84,11.742,11.749,40002,0
2013-01-16,11.749,11.789,11.686,11.78,84001,0
2013-01-17,11.749,11.846,11.733,11.78,46861,0
2013-01-18,11.802,11.816,11.772,11.789,31655,0
2013-01-22,11.824,11.885,11.795,11.824,80044,0
2013-01-23,11.868,11.945,11.846,11.924,71429,0
2013-01-24,11.916,11.945,11.885,11.945,35680,0
2013-01-25,11.945,11.954,11.908,11.931,44508,0
2013-01-28,11.924,11.954,11.758,11.763,45666,0
2013-01-29,11.733,11.824,11.701,11.715,49453,0
2013-01-30,11.686,11.707,11.624,11.665,60966,0
2013-01-31,11.65,11.692,11.603,11.658,60937,0
2013-02-01,11.658,11.686,11.641,11.658,88065,0
2013-02-04,11.672,11.701,11.582,11.582,85527,0
2013-02-05,11.61,11.616,11.587,11.603,17994,0
2013-02-06,11.633,11.672,11.603,11.672,23545,0
2013-02-07,11.658,11.672,11.61,11.616,29750,0
2013-02-08,11.641,11.65,11.603,11.603,33202,0
2013-02-11,11.624,11.624,11.594,11.616,21694,0
2013-02-12,11.624,11.641,11.587,11.616,30261,0
2013-02-13,11.648,11.648,11.586,11.631,35568,0
2013-02-14,11.601,11.601,11.488,11.523,64412,0
2013-02-15,11.557,11.557,11.488,11.518,51916,0
2013-02-19,11.494,11.511,11.44,11.502,43093,0
2013-02-20,11.488,11.539,11.447,11.523,42465,0
2013-02-21,11.518,11.58,11.518,11.557,30335,0
2013-02-22,11.539,11.573,11.48,11.557,47596,0
2013-02-25,11.58,11.58,11.44,11.44,68077,0
2013-02-26,11.424,11.48,11.424,11.464,24370,0
2013-02-27,11.455,11.523,11.433,11.48,31262,0
2013-02-28,11.471,11.488,11.44,11.488,32926,0
2013-03-01,11.539,11.539,11.48,11.518,30601,0
2013-03-04,11.518,11.539,11.48,11.523,33023,0
2013-03-05,11.502,11.523,11.455,11.494,31675,0
2013-03-06,11.464,11.494,11.44,11.455,53069,0
2013-03-07,11.447,11.464,11.396,11.409,59111,0
2013-03-08,11.396,11.417,11.288,11.327,81780,0
2013-03-11,11.336,11.342,11.189,11.212,111301,0
2013-03-12,11.156,11.212,11.109,11.165,77084,0
2013-03-13,11.164,11.211,11.08,11.164,132019,0
2013-03-14,11.109,11.14,10.915,10.969,123084,0
2013-03-15,10.915,10.939,10.772,10.802,170984,0
2013-03-18,10.802,11.044,10.763,11.028,86171,0
2013-03-19,11.01,11.115,10.945,11.044,62686,0
2013-03-20,11.115,11.179,11.08,11.123,61662,0
2013-03-21,11.164,11.196,11.056,11.095,81543,0
2013-03-22,11.071,11.123,11.056,11.115,44010,0
2013-03-25,11.146,11.146,11.056,11.109,76536,0
2013-03-26,11.146,11.171,11.052,11.164,76111,0
2013-03-27,11.164,11.248,11.164,11.248,42023,0
2013-03-28,11.319,11.319,11.196,11.263,66342,0
2013-04-01,11.287,11.319,11.204,11.228,38358,0
2013-04-02,11.228,11.287,11.211,11.228,28075,0
2013-04-03,11.211,11.287,11.123,11.271,88566,0
2013-04-04,11.335,11.335,11.146,11.187,59194,0
2013-04-05,11.295,11.396,11.263,11.396,43817,0
2013-04-08,11.396,11.44,11.263,11.319,86166,0
2013-04-09,11.241,11.312,11.241,11.241,48331,0
2013-04-10,11.232,11.295,11.218,11.263,41704,0
2013-04-11,11.226,11.302,11.226,11.285,37600,0
2013-04-12,11.239,11.334,11.239,11.334,38229,0
2013-04-15,11.294,11.311,11.137,11.246,65240,0
2013-04-16,11.202,11.226,11.137,11.169,95106,0
2013-04-17,11.231,11.231,11.169,11.185,29910,0
2013-04-18,11.176,11.255,11.152,11.217,40140,0
2013-04-19,11.269,11.302,11.176,11.231,41562,0
2013-04-22,11.239,11.319,11.239,11.255,32713,0
2013-04-23,11.278,11.319,11.239,11.239,67037,0
2013-04-24,11.311,11.311,11.176,11.231,81301,0
2013-04-25,11.231,11.239,11.176,11.194,73737,0
2013-04-26,11.194,11.21,11.152,11.202,54115,0
2013-04-29,11.202,11.278,11.161,11.278,68040,0
2013-04-30,11.246,11.324,11.202,11.302,77773,0
2013-05-01,11.384,11.407,11.29,11.352,53399,0
2013-05-02,11.338,11.338,11.228,11.297,103173,0
2013-05-03,11.258,11.264,11.18,11.22,55826,0
2013-05-06,11.258,11.307,11.234,11.307,117269,0
2013-05-07,11.273,11.273,11.198,11.228,191809,0
2013-05-08,11.228,11.228,11.027,11.055,530361,0
2013-05-09,11.055,11.123,11.027,11.043,413503,0
2013-05-10,11.055,11.063,10.976,11.036,398261,0
2013-05-13,11.01,11.018,10.89,10.921,432633,0
2013-05-14,11.019,11.019,10.905,10.922,415478,0
2013-05-15,10.885,10.93,10.814,10.814,322551,0
2013-05-16,10.841,10.857,10.782,10.857,444277,0
2013-05-17,10.814,10.866,10.791,10.832,372659,0
2013-05-20,10.841,10.866,10.791,10.832,367029,0
2013-05-21,10.806,10.848,10.782,10.806,445450,0
2013-05-22,10.791,10.857,10.782,10.798,302370,0
2013-05-23,10.768,10.824,10.63,10.66,1144028,0
2013-05-24,10.642,10.651,10.543,10.637,1114435,0
2013-05-28,10.698,10.698,10.526,10.55,905273,0
2013-05-29,10.502,10.535,10.296,10.381,1102026,0
2013-05-30,10.371,10.447,10.314,10.364,797014,0
2013-05-31,10.334,10.373,10.261,10.365,898734,0
2013-06-03,10.34,10.509,10.216,10.396,1088520,0
2013-06-04,10.333,10.543,10.243,10.487,562462,0
2013-06-05,10.471,10.605,10.456,10.519,572297,0
2013-06-06,10.471,10.598,10.471,10.598,225352,0
2013-06-07,10.572,10.605,10.479,10.58,303498,0
2013-06-10,10.605,10.605,10.371,10.419,556270,0
2013-06-11,10.332,10.471,10.252,10.464,578351,0
2013-06-12,10.364,10.433,10.252,10.314,531581,0
2013-06-13,10.289,10.411,10.202,10.388,457893,0
2013-06-14,10.371,10.433,10.332,10.388,288246,0
2013-06-17,10.348,10.411,10.28,10.396,291946,0
2013-06-18,10.314,10.332,10.223,10.332,414086,0
2013-06-19,10.323,10.332,10.236,10.236,329753,0
2013-06-20,10.177,10.216,9.831,9.877,785662,0
2013-06-21,9.901,9.956,9.763,9.817,387713,0
2013-06-24,9.652,9.7,9.4737,9.638,779938,0
2013-06-25,9.608,9.66,9.3642,9.616,613985,0
2013-06-26,9.746,10.02,9.638,9.997,564969,0
2013-06-27,10.004,10.144,10.004,10.07,348430,0
2013-06-28,10.088,10.104,9.956,10.043,295296,0
2013-07-01,10.144,10.261,10.136,10.261,566212,0
2013-07-02,10.261,10.289,10.121,10.177,477749,0
2013-07-03,10.004,10.043,9.877,10.004,512895,0
2013-07-05,9.956,9.956,9.746,9.869,298723,0
2013-07-08,9.861,9.997,9.772,9.824,374970,0
2013-07-09,9.831,9.861,9.779,9.839,403763,0
2013-07-10,9.824,9.824,9.715,9.772,420857,0
2013-07-11,9.869,9.965,9.844,9.893,319955,0
2013-07-12,9.893,9.956,9.844,9.901,174677,0
2013-07-15,9.876,9.876,9.809,9.823,256956,0
2013-07-16,9.787,9.886,9.745,9.886,311859,0
2013-07-17,9.838,9.933,9.838,9.901,236775,0
2013-07-18,9.869,9.91,9.831,9.844,219737,0
2013-07-19,9.795,9.831,9.723,9.73,253867,0
2013-07-22,9.69,9.723,9.583,9.614,365685,0
2013-07-23,9.574,9.713,9.574,9.658,266849,0
2013-07-24,9.551,9.574,9.51,9.527,276158,0
2013-07-25,9.4563,9.566,9.4151,9.4995,273621,0
2013-07-26,9.598,9.628,9.51,9.566,277805,0
2013-07-29,9.4995,9.664,9.4995,9.614,425529,0
2013-07-30,9.583,9.614,9.535,9.614,195373,0
2013-07-31,9.51,9.583,9.4394,9.56,352218,0
2013-08-01,9.566,9.566,9.4073,9.4073,446199,0
2013-08-02,9.4627,9.4926,9.4151,9.4474,383467,0
2013-08-05,9.4394,9.4474,9.2994,9.4014,547157,0
2013-08-06,9.3865,9.4073,9.3083,9.3456,430764,0
2013-08-07,9.2994,9.3456,9.2211,9.2994,334656,0
2013-08-08,9.3288,9.3456,9.2527,9.3288,341973,0
2013-08-09,9.2994,9.2994,9.2211,9.2761,234641,0
2013-08-12,9.3219,9.3771,9.2994,9.3535,364655,0
2013-08-13,9.3525,9.4141,9.2665,9.3436,505224,0
2013-08-14,9.2899,9.3525,9.2509,9.2741,339879,0
2013-08-15,9.2665,9.3063,9.2434,9.2899,543270,0
2013-08-16,9.2434,9.2899,9.2268,9.2819,395836,0
2013-08-19,9.3436,9.56,9.3436,9.551,1746816,0
2013-08-20,9.551,9.788,9.545,9.739,1045113,0
2013-08-21,9.739,9.832,9.699,9.699,713665,0
2013-08-22,9.763,9.779,9.651,9.753,386262,0
2013-08-23,9.753,9.839,9.699,9.802,398120,0
2013-08-26,9.779,9.817,9.628,9.659,409951,0
2013-08-27,9.622,9.887,9.598,9.637,653040,0
2013-08-28,9.637,9.772,9.637,9.699,214503,0
2013-08-29,9.614,9.699,9.4697,9.527,607043,0
2013-08-30,9.4796,9.628,9.4796,9.622,313019,0
2013-09-03,9.596,9.658,9.4766,9.4836,319188,0
2013-09-04,9.4687,9.606,9.4617,9.572,382067,0
2013-09-05,9.4916,9.549,9.4617,9.4617,388515,0
2013-09-06,9.534,9.642,9.4687,9.59,336847,0
2013-09-09,9.56,9.637,9.535,9.622,207109,0
2013-09-10,9.572,9.689,9.558,9.642,218373,0
2013-09-11,9.558,9.62,9.4836,9.4916,546503,0
2013-09-12,9.4836,9.572,9.4836,9.516,326472,0
2013-09-13,9.507,9.59,9.4916,9.572,253537,0
2013-09-16,9.596,9.65,9.581,9.613,354088,0
2013-09-17,9.658,9.753,9.572,9.753,253834,0
2013-09-18,9.713,9.993,9.689,9.986,429537,0
2013-09-19,9.943,10.04,9.935,9.968,404094,0
2013-09-20,9.912,9.943,9.671,9.832,301656,0
2013-09-23,9.869,9.968,9.832,9.832,183016,0
2013-09-24,9.879,10.046,9.832,10.046,304588,0
2013-09-25,10.074,10.074,9.943,9.993,223765,0
2013-09-26,9.968,10.024,9.918,9.977,300959,0
2013-09-27,9.986,9.986,9.839,9.935,223477,0
2013-09-30,9.904,9.927,9.832,9.904,185152,0
2013-10-01,9.904,9.904,9.753,9.802,282671,0
2013-10-02,9.731,9.796,9.62,9.788,573096,0
2013-10-03,9.788,9.796,9.731,9.738,235101,0
2013-10-04,9.713,9.788,9.698,9.723,167998,0
2013-10-07,9.706,9.772,9.636,9.642,239645,0
2013-10-08,9.62,9.68,9.62,9.642,99914,0
2013-10-09,9.62,9.658,9.596,9.606,255852,0
2013-10-10,9.642,9.689,9.605,9.634,288485,0
2013-10-11,9.611,9.649,9.579,9.634,357905,0
2013-10-14,9.588,9.657,9.588,9.642,168902,0
2013-10-15,9.595,9.634,9.541,9.595,292455,0
2013-10-16,9.579,9.657,9.4956,9.595,385202,0
2013-10-17,9.619,9.752,9.588,9.752,351309,0
2013-10-18,9.796,9.879,9.796,9.839,648803,0
2013-10-21,9.839,9.839,9.722,9.772,425055,0
2013-10-22,9.81,9.839,9.722,9.796,252411,0
2013-10-23,9.817,9.869,9.796,9.863,279395,0
2013-10-24,9.879,9.888,9.817,9.888,232040,0
2013-10-25,9.888,10.163,9.832,10.041,399768,0
2013-10-28,9.994,10.046,9.978,10.025,196744,0
2013-10-29,10.041,10.061,9.987,10.033,169028,0
2013-10-30,10.009,10.041,9.919,9.978,163304,0
2013-10-31,9.944,9.978,9.863,9.863,261571,0
2013-11-01,9.888,9.927,9.825,9.927,352586,0
2013-11-04,9.936,9.96,9.904,9.953,205745,0
2013-11-05,9.936,9.953,9.888,9.927,270269,0
2013-11-06,9.927,9.96,9.888,9.927,226009,0
2013-11-07,9.896,9.913,9.855,9.855,288392,0
2013-11-08,9.846,9.855,9.73,9.745,358506,0
2013-11-11,9.73,9.762,9.713,9.713,205167,0
2013-11-12,9.73,9.752,9.689,9.722,235960,0
2013-11-13,9.663,9.711,9.632,9.663,362779,0
2013-11-14,9.663,9.721,9.64,9.696,270687,0
2013-11-15,9.677,9.704,9.655,9.655,271152,0
2013-11-18,9.704,9.778,9.668,9.761,330712,0
2013-11-19,9.751,9.778,9.704,9.771,291514,0
2013-11-20,9.73,9.751,9.668,9.668,287357,0
2013-11-21,9.668,9.677,9.64,9.663,275559,0
2013-11-22,9.64,9.668,9.625,9.663,242761,0
2013-11-25,9.677,9.687,9.64,9.687,278534,0
2013-11-26,9.663,9.761,9.655,9.668,286736,0
2013-11-27,9.668,9.737,9.64,9.668,395894,0
2013-11-29,9.655,9.696,9.625,9.647,166357,0
2013-12-02,9.625,9.655,9.594,9.594,393067,0
2013-12-03,9.602,9.625,9.577,9.61,363171,0
2013-12-04,9.586,9.625,9.555,9.562,348006,0
2013-12-05,9.546,9.562,9.4627,9.4627,1137334,0
2013-12-06,9.502,9.538,9.4627,9.4856,440085,0
2013-12-09,9.4806,9.519,9.4627,9.4936,446144,0
2013-12-10,9.4856,9.502,9.4141,9.4141,529893,0
2013-12-11,9.4374,9.519,9.4206,9.4206,427474,0
2013-12-12,9.3914,9.4553,9.3914,9.4553,435037,0
2013-12-13,9.4206,9.4553,9.3338,9.3741,1204194,0
2013-12-16,9.3565,9.4063,9.3495,9.4063,586100,0
2013-12-17,9.3836,9.586,9.3836,9.562,681779,0
2013-12-18,9.554,9.663,9.554,9.663,1281551,0
2013-12-19,9.602,9.811,9.586,9.779,957926,0
2013-12-20,9.811,9.871,9.779,9.796,479407,0
2013-12-23,9.796,9.937,9.796,9.881,438652,0
2013-12-24,9.863,9.89,9.833,9.856,258310,0
2013-12-26,9.833,9.856,9.779,9.802,456971,0
2013-12-27,9.772,9.817,9.744,9.772,399694,0
2013-12-30,9.772,9.779,9.696,9.73,504020,0
2013-12-31,9.722,9.762,9.688,9.712,494831,0
2014-01-02,9.696,9.779,9.696,9.772,230612,0
2014-01-03,9.817,9.817,9.73,9.802,230328,0
2014-01-06,9.825,9.946,9.811,9.937,276397,0
2014-01-07,9.946,9.996,9.897,9.93,220984,0
2014-01-08,9.93,9.981,9.92,9.981,329550,0
2014-01-09,9.955,9.981,9.937,9.937,204373,0
2014-01-10,9.955,10.071,9.955,10.071,147240,0
2014-01-13,10.106,10.199,10.106,10.148,443730,0
2014-01-14,10.182,10.236,10.148,10.236,597198,0
2014-01-15,10.274,10.298,10.222,10.291,481204,0
2014-01-16,10.274,10.291,10.236,10.282,375889,0
2014-01-17,10.291,10.344,10.261,10.308,355835,0
2014-01-21,10.344,10.408,10.298,10.317,632764,0
2014-01-22,10.298,10.433,10.298,10.433,307753,0
2014-01-23,10.439,10.585,10.439,10.488,609014,0
2014-01-24,10.495,10.529,10.433,10.447,346909,0
2014-01-27,10.464,10.503,10.36,10.368,207777,0
2014-01-28,10.385,10.471,10.385,10.471,172065,0
2014-01-29,10.471,10.521,10.447,10.471,277934,0
2014-01-30,10.464,10.521,10.464,10.464,228639,0
2014-01-31,10.447,10.495,10.433,10.48,287148,0
2014-02-03,10.529,10.545,10.464,10.48,244263,0
2014-02-04,10.495,10.538,10.433,10.471,335983,0
2014-02-05,10.433,10.488,10.392,10.488,165770,0
2014-02-06,10.455,10.495,10.439,10.495,185206,0
2014-02-07,10.471,10.512,10.455,10.471,235114,0
2014-02-10,10.503,10.619,10.48,10.538,269849,0
2014-02-11,10.529,10.561,10.512,10.529,144010,0
2014-02-12,10.537,10.568,10.502,10.52,224299,0
2014-02-13,10.502,10.575,10.469,10.52,318287,0
2014-02-14,10.502,10.584,10.502,10.552,234576,0
2014-02-18,10.528,10.584,10.52,10.568,241114,0
2014-02-19,10.594,10.641,10.568,10.627,235190,0
2014-02-20,10.61,10.675,10.61,10.636,187108,0
2014-02-21,10.636,10.699,10.618,10.65,155807,0
2014-02-24,10.65,10.683,10.61,10.618,147555,0
2014-02-25,10.61,10.627,10.584,10.602,136941,0
2014-02-26,10.627,10.675,10.627,10.65,119309,0
2014-02-27,10.636,10.683,10.627,10.65,271139,0
2014-02-28,10.65,10.699,10.65,10.699,120104,0
2014-03-03,10.713,10.738,10.683,10.738,138468,0
2014-03-04,10.754,10.754,10.641,10.675,371814,0
2014-03-05,10.675,10.683,10.65,10.65,142737,0
2014-03-06,10.707,10.707,10.574,10.594,225772,0
2014-03-07,10.545,10.561,10.494,10.528,198713,0
2014-03-10,10.528,10.641,10.528,10.628,128608,0
2014-03-11,10.619,10.641,10.567,10.61,154126,0
2014-03-12,10.617,10.698,10.617,10.675,112828,0
2014-03-13,10.668,10.729,10.658,10.729,81794,0
2014-03-14,10.719,10.729,10.682,10.682,79011,0
2014-03-17,10.675,10.712,10.675,10.689,92726,0
2014-03-18,10.682,10.706,10.682,10.706,117616,0
2014-03-19,10.698,10.712,10.592,10.617,227737,0
2014-03-20,10.574,10.592,10.508,10.535,214360,0
2014-03-21,10.559,10.608,10.535,10.608,178457,0
2014-03-24,10.592,10.617,10.574,10.617,180063,0
2014-03-25,10.601,10.617,10.559,10.582,149811,0
2014-03-26,10.574,10.668,10.567,10.668,271046,0
2014-03-27,10.658,10.719,10.635,10.668,192057,0
2014-03-28,10.658,10.682,10.635,10.64,219581,0
2014-03-31,10.649,10.649,10.608,10.608,169656,0
2014-04-01,10.658,10.675,10.544,10.592,200906,0
2014-04-02,10.592,10.626,10.544,10.608,207175,0
2014-04-03,10.601,10.64,10.601,10.64,108607,0
2014-04-04,10.64,10.668,10.635,10.658,116698,0
2014-04-07,10.668,10.706,10.649,10.668,109485,0
2014-04-08,10.668,10.729,10.668,10.719,103240,0
2014-04-09,10.712,10.729,10.706,10.719,131939,0
2014-04-10,10.706,10.779,10.706,10.738,219905,0
2014-04-11,10.753,10.811,10.737,10.753,129696,0
2014-04-14,10.753,10.786,10.673,10.673,298805,0
2014-04-15,10.697,10.737,10.673,10.688,546481,0
2014-04-16,10.688,10.727,10.656,10.666,299529,0
2014-04-17,10.666,10.704,10.666,10.697,141874,0
2014-04-21,10.68,10.762,10.68,10.737,149181,0
2014-04-22,10.718,10.794,10.718,10.786,130851,0
2014-04-23,10.804,10.83,10.786,10.83,183557,0
2014-04-24,10.821,10.892,10.804,10.879,368513,0
2014-04-25,10.909,10.95,10.879,10.941,216529,0
2014-04-28,10.941,11.02,10.935,11.01,167659,0
2014-04-29,10.984,10.994,10.926,10.984,188824,0
2014-04-30,10.967,11.003,10.967,10.984,162025,0
2014-05-01,11.029,11.101,11.02,11.085,213657,0
2014-05-02,11.045,11.115,11.003,11.101,227722,0
2014-05-05,11.085,11.115,11.06,11.085,144201,0
2014-05-06,11.068,11.093,11.06,11.093,163961,0
2014-05-07,11.068,11.085,11.054,11.068,169891,0
2014-05-08,11.06,11.085,11.045,11.077,156234,0
2014-05-09,11.06,11.077,11.045,11.077,136871,0
2014-05-12,11.06,11.108,11.06,11.101,162751,0
2014-05-13,11.1,11.122,11.092,11.092,208411,0
2014-05-14,11.115,11.122,11.1,11.1,124352,0
2014-05-15,11.131,11.156,11.115,11.156,186255,0
2014-05-16,11.147,11.173,11.122,11.156,163047,0
2014-05-19,11.173,11.191,11.131,11.165,189640,0
2014-05-20,11.165,11.191,11.131,11.191,191777,0
2014-05-21,11.182,11.2,11.115,11.191,233281,0
2014-05-22,11.191,11.217,11.191,11.208,157412,0
2014-05-23,11.2,11.257,11.2,11.257,167338,0
2014-05-27,11.24,11.248,11.226,11.231,101310,0
2014-05-28,11.248,11.281,11.217,11.248,166674,0
2014-05-29,11.248,11.281,11.248,11.264,70163,0
2014-05-30,11.257,11.299,11.257,11.29,189555,0
2014-06-02,11.309,11.309,11.226,11.248,168854,0
2014-06-03,11.257,11.264,11.173,11.182,211789,0
2014-06-04,11.173,11.2,11.058,11.058,335070,0
2014-06-05,11.058,11.1,11.009,11.092,285546,0
2014-06-06,11.107,11.173,11.092,11.147,258948,0
2014-06-09,11.131,11.208,11.1,11.156,193991,0
2014-06-10,11.182,11.208,11.14,11.2,164343,0
2014-06-11,11.171,11.199,11.164,11.18,123537,0
2014-06-12,11.199,11.216,11.164,11.18,145344,0
2014-06-13,11.189,11.189,11.113,11.138,109015,0
2014-06-16,11.154,11.164,11.099,11.12,130472,0
2014-06-17,11.106,11.113,11.015,11.043,286685,0
2014-06-18,11.024,11.106,10.999,11.106,155001,0
2014-06-19,11.106,11.113,11.056,11.09,221833,0
2014-06-20,11.065,11.12,11.065,11.12,118058,0
2014-06-23,11.113,11.13,11.099,11.12,172720,0
2014-06-24,11.12,11.13,11.106,11.12,105688,0
2014-06-25,11.12,11.18,11.106,11.106,186477,0
2014-06-26,11.12,11.164,11.12,11.145,56112,0
2014-06-27,11.145,11.199,11.145,11.199,104943,0
2014-06-30,11.199,11.225,11.189,11.225,150651,0
2014-07-01,11.247,11.247,11.154,11.171,189713,0
2014-07-02,11.154,11.189,11.015,11.073,274345,0
2014-07-03,11.024,11.024,10.833,10.842,437022,0
2014-07-07,10.868,10.955,10.842,10.955,275523,0
2014-07-08,10.999,11.034,10.955,11.024,192489,0
2014-07-09,11.015,11.015,10.938,10.98,148064,0
2014-07-10,11.024,11.043,10.955,11.043,204045,0
2014-07-11,11.032,11.09,11.022,11.09,196627,0
2014-07-14,11.119,11.119,11.013,11.041,141959,0
2014-07-15,11.05,11.055,11.006,11.05,141373,0
2014-07-16,11.05,11.112,11.041,11.09,113880,0
2014-07-17,11.106,11.153,11.106,11.153,129710,0
2014-07-18,11.153,11.207,11.145,11.171,61868,0
2014-07-21,11.207,11.231,11.171,11.216,140026,0
2014-07-22,11.225,11.231,11.179,11.198,103489,0
2014-07-23,11.225,11.247,11.198,11.207,134022,0
2014-07-24,11.207,11.231,11.171,11.207,119376,0
2014-07-25,11.216,11.256,11.216,11.239,127191,0
2014-07-28,11.216,11.247,11.188,11.198,181385,0
2014-07-29,11.216,11.256,11.207,11.247,113730,0
2014-07-30,11.216,11.216,11.081,11.081,282721,0
2014-07-31,11.032,11.098,10.997,11.05,271773,0
2014-08-01,11.072,11.137,11.064,11.09,195407,0
2014-08-04,11.119,11.119,10.987,10.987,254565,0
2014-08-05,11.013,11.041,10.969,11.022,183967,0
2014-08-06,11.041,11.072,11.006,11.022,181014,0
2014-08-07,11.022,11.106,11.022,11.106,144038,0
2014-08-08,11.137,11.163,11.112,11.137,129860,0
2014-08-11,11.145,11.198,11.145,11.179,153973,0
2014-08-12,11.179,11.231,11.179,11.207,141888,0
2014-08-13,11.238,11.272,11.23,11.246,125070,0
2014-08-14,11.28,11.289,11.246,11.263,69090,0
2014-08-15,11.255,11.307,11.255,11.263,128352,0
2014-08-18,11.272,11.297,11.23,11.246,69205,0
2014-08-19,11.263,11.297,11.238,11.246,126697,0
2014-08-20,11.246,11.272,11.23,11.272,127205,0
2014-08-21,11.289,11.307,11.23,11.255,220384,0
2014-08-22,11.272,11.272,11.196,11.224,192379,0
2014-08-25,11.224,11.224,11.135,11.151,328114,0
2014-08-26,11.151,11.224,11.143,11.224,111878,0
2014-08-27,11.23,11.307,11.23,11.297,151957,0
2014-08-28,11.331,11.331,11.272,11.307,175473,0
2014-08-29,11.316,11.331,11.289,11.322,97644,0
2014-09-02,11.322,11.374,11.307,11.345,158271,0
2014-09-03,11.364,11.364,11.331,11.355,105468,0
2014-09-04,11.331,11.364,11.316,11.345,171083,0
2014-09-05,11.345,11.391,11.339,11.355,120436,0
2014-09-08,11.364,11.422,11.322,11.391,144229,0
2014-09-09,11.399,11.44,11.383,11.413,89015,0
2014-09-10,11.399,11.456,11.399,11.44,121167,0
2014-09-11,11.472,11.482,11.42,11.446,198495,0
2014-09-12,11.411,11.42,11.314,11.314,208298,0
2014-09-15,11.338,11.372,11.269,11.279,123773,0
2014-09-16,11.287,11.314,11.269,11.287,104254,0
2014-09-17,11.296,11.321,11.229,11.252,138239,0
2014-09-18,11.261,11.314,11.243,11.279,70081,0
2014-09-19,11.279,11.314,11.243,11.269,116525,0
2014-09-22,11.243,11.287,11.221,11.261,153399,0
2014-09-23,11.261,11.329,11.261,11.329,183016,0
2014-09-24,11.338,11.344,11.314,11.329,112211,0
2014-09-25,11.338,11.372,11.321,11.338,65647,0
2014-09-26,11.344,11.372,11.338,11.362,88637,0
2014-09-29,11.362,11.381,11.329,11.353,106785,0
2014-09-30,11.353,11.446,11.353,11.438,126337,0
2014-10-01,11.455,11.496,11.446,11.489,136636,0
2014-10-02,11.505,11.505,11.42,11.455,150729,0
2014-10-03,11.464,11.505,11.446,11.446,127763,0
2014-10-06,11.472,11.569,11.472,11.496,145725,0
2014-10-07,11.496,11.598,11.489,11.569,147085,0
2014-10-08,11.569,11.674,11.559,11.607,221980,0
2014-10-09,11.615,11.683,11.574,11.59,199066,0
2014-10-10,11.588,11.631,11.529,11.529,208886,0
2014-10-13,11.574,11.588,11.503,11.503,155748,0
2014-10-14,11.557,11.582,11.52,11.529,158277,0
2014-10-15,11.512,11.622,11.503,11.548,225555,0
2014-10-16,11.548,11.649,11.548,11.64,107307,0
2014-10-17,11.682,11.725,11.649,11.706,132824,0
2014-10-20,11.69,11.715,11.674,11.674,94789,0
2014-10-21,11.614,11.64,11.582,11.622,200648,0
2014-10-22,11.622,11.682,11.622,11.64,132718,0
2014-10-23,11.64,11.682,11.64,11.649,90107,0
2014-10-24,11.666,11.706,11.649,11.69,77146,0
2014-10-27,11.69,11.699,11.658,11.69,59573,0
2014-10-28,11.706,11.734,11.666,11.699,132393,0
2014-10-29,11.706,11.778,11.706,11.761,111536,0
2014-10-30,11.795,11.802,11.734,11.752,148266,0
2014-10-31,11.778,11.778,11.682,11.682,163364,0
2014-11-03,11.725,11.743,11.699,11.715,142275,0
2014-11-04,11.743,11.743,11.658,11.725,183581,0
2014-11-05,11.715,11.725,11.682,11.682,114964,0
2014-11-06,11.682,11.706,11.64,11.649,139837,0
2014-11-07,11.631,11.658,11.631,11.631,111179,0
2014-11-10,11.631,11.658,11.614,11.658,119643,0
2014-11-11,11.658,11.658,11.622,11.658,87230,0
2014-11-12,11.681,11.681,11.629,11.629,119277,0
2014-11-13,11.638,11.647,11.595,11.629,159292,0
2014-11-14,11.613,11.629,11.58,11.613,104556,0
2014-11-17,11.587,11.595,11.519,11.556,205241,0
2014-11-18,11.556,11.587,11.546,11.546,99887,0
2014-11-19,11.565,11.58,11.511,11.556,461764,0
2014-11-20,11.565,11.587,11.556,11.573,170778,0
2014-11-21,11.587,11.587,11.519,11.546,171876,0
2014-11-24,11.546,11.556,11.477,11.477,141457,0
2014-11-25,11.468,11.519,11.468,11.519,166011,0
2014-11-26,11.527,11.556,11.511,11.536,96085,0
2014-11-28,11.546,11.587,11.546,11.587,34943,0
2014-12-01,11.613,11.638,11.595,11.613,254198,0
2014-12-02,11.613,11.629,11.587,11.629,140386,0
2014-12-03,11.638,11.714,11.638,11.698,138259,0
2014-12-04,11.714,11.714,11.673,11.698,158597,0
2014-12-05,11.673,11.673,11.638,11.673,159691,0
2014-12-08,11.647,11.665,11.613,11.629,152251,0
2014-12-09,11.613,11.638,11.58,11.595,136928,0
2014-12-10,11.613,11.665,11.587,11.613,97834,0
2014-12-11,11.672,11.698,11.655,11.672,244190,0
2014-12-12,11.672,11.751,11.672,11.751,229088,0
2014-12-15,11.751,11.768,11.743,11.76,142908,0
2014-12-16,11.778,11.778,11.743,11.743,163777,0
2014-12-17,11.751,11.768,11.714,11.714,130372,0
2014-12-18,11.714,11.76,11.714,11.76,133260,0
2014-12-19,11.743,11.76,11.733,11.751,91487,0
2014-12-22,11.743,11.76,11.724,11.751,119885,0
2014-12-23,11.751,11.778,11.733,11.778,110461,0
2014-12-24,11.76,11.787,11.76,11.787,42832,0
2014-12-26,11.778,11.802,11.76,11.787,79126,0
2014-12-29,11.794,11.826,11.76,11.809,126273,0
2014-12-30,11.826,11.86,11.802,11.86,215340,0
2014-12-31,11.888,11.905,11.85,11.86,198433,0
2015-01-02,11.87,11.922,11.87,11.87,157468,0
2015-01-05,11.931,11.965,11.888,11.922,325743,0
2015-01-06,11.956,12.076,11.956,12.031,171342,0
2015-01-07,12.041,12.137,12.041,12.101,195166,0
2015-01-08,12.117,12.127,12.059,12.085,226544,0
2015-01-09,12.076,12.215,12.076,12.154,203467,0
2015-01-12,12.215,12.241,12.172,12.206,243800,0
2015-01-13,12.258,12.282,12.214,12.214,216845,0
2015-01-14,12.258,12.266,12.17,12.18,242294,0
2015-01-15,12.17,12.305,12.17,12.291,194107,0
2015-01-16,12.291,12.313,12.221,12.221,199580,0
2015-01-20,12.258,12.332,12.17,12.18,303980,0
2015-01-21,12.18,12.19,12.099,12.099,305451,0
2015-01-22,12.092,12.142,12.074,12.074,411417,0
2015-01-23,12.108,12.142,12.067,12.074,225265,0
2015-01-26,12.108,12.125,12.084,12.125,200232,0
2015-01-27,12.125,12.19,12.125,12.18,154662,0
2015-01-28,12.205,12.275,12.205,12.258,127903,0
2015-01-29,12.258,12.296,12.24,12.296,144473,0
2015-01-30,12.313,12.351,12.296,12.341,149301,0
2015-02-02,12.341,12.384,12.332,12.368,137537,0
2015-02-03,12.384,12.384,12.332,12.36,206144,0
2015-02-04,12.322,12.322,12.275,12.291,166349,0
2015-02-05,12.291,12.305,12.24,12.275,178932,0
2015-02-06,12.23,12.23,12.125,12.152,217205,0
2015-02-09,12.19,12.205,12.084,12.084,198259,0
2015-02-10,12.057,12.067,11.954,11.963,444756,0
2015-02-11,11.991,12.007,11.926,11.999,228972,0
2015-02-12,12.007,12.007,11.971,11.971,214681,0
2015-02-13,11.999,12.007,11.9,11.9,152972,0
2015-02-17,11.891,11.9,11.587,11.63,881687,0
2015-02-18,11.595,11.798,11.573,11.798,366701,0
2015-02-19,11.821,11.875,11.762,11.78,297605,0
2015-02-20,11.839,11.909,11.839,11.847,214039,0
2015-02-23,11.909,11.943,11.839,11.9,239536,0
2015-02-24,11.891,11.961,11.83,11.961,188782,0
2015-02-25,11.981,12.02,11.961,11.999,145101,0
2015-02-26,11.999,12.013,11.926,11.981,204224,0
2015-02-27,11.981,12.038,11.971,12.013,141253,0
2015-03-02,12.038,12.056,11.991,12.047,240906,0
2015-03-03,12.029,12.074,12.013,12.056,152067,0
2015-03-04,12.098,12.134,12.074,12.134,148263,0
2015-03-05,12.134,12.134,12.091,12.124,155761,0
2015-03-06,12.074,12.083,11.961,11.981,238140,0
2015-03-09,11.991,12.02,11.961,12.007,154494,0
2015-03-10,12.013,12.074,12.013,12.02,135914,0
2015-03-11,12.012,12.046,11.989,12.018,120204,0
2015-03-12,12.055,12.074,11.979,11.989,185186,0
2015-03-13,12.005,12.005,11.898,11.933,122730,0
2015-03-16,11.933,11.95,11.889,11.889,180710,0
2015-03-17,11.889,11.889,11.818,11.881,86108,0
2015-03-18,11.889,12.005,11.873,11.998,108726,0
2015-03-19,12.012,12.012,11.863,11.863,165555,0
2015-03-20,11.916,12.046,11.907,12.037,172439,0
2015-03-23,12.037,12.037,11.925,11.979,254991,0
2015-03-24,11.969,12.005,11.916,12.005,88058,0
2015-03-25,11.998,12.005,11.933,11.969,113430,0
2015-03-26,11.933,11.959,11.873,11.898,225485,0
2015-03-27,11.933,11.989,11.916,11.969,126636,0
2015-03-30,11.989,11.989,11.925,11.979,94369,0
2015-03-31,11.959,12.065,11.941,12.065,72023,0
2015-04-01,12.106,12.113,12.037,12.065,106080,0
2015-04-02,12.065,12.065,11.979,12.012,92652,0
2015-04-06,12.037,12.055,12.005,12.037,144201,0
2015-04-07,12.037,12.097,12.028,12.055,92303,0
2015-04-08,12.055,12.09,12.037,12.046,109296,0
2015-04-09,12.055,12.074,12.046,12.074,118323,0
2015-04-10,12.082,12.133,12.082,12.113,129849,0
2015-04-13,12.15,12.15,12.08,12.096,95847,0
2015-04-14,12.122,12.168,12.104,12.113,144633,0
2015-04-15,12.122,12.15,12.122,12.122,90079,0
2015-04-16,12.14,12.159,12.113,12.159,133725,0
2015-04-17,12.14,12.178,12.122,12.178,66146,0
2015-04-20,12.168,12.213,12.132,12.132,85609,0
2015-04-21,12.132,12.204,12.122,12.195,112930,0
2015-04-22,12.188,12.195,12.08,12.122,163519,0
2015-04-23,12.113,12.178,12.096,12.14,136522,0
2015-04-24,12.188,12.204,12.104,12.188,162654,0
2015-04-27,12.168,12.229,12.159,12.168,115273,0
2015-04-28,12.188,12.257,12.188,12.239,109481,0
2015-04-29,12.204,12.257,12.188,12.229,128636,0
2015-04-30,12.213,12.274,12.195,12.257,244482,0
2015-05-01,12.257,12.257,12.178,12.188,106359,0
2015-05-04,12.195,12.213,12.122,12.213,165881,0
2015-05-05,12.188,12.195,12.14,12.168,97675,0
2015-05-06,12.15,12.178,11.922,11.931,400537,0
2015-05-07,11.913,11.939,11.85,11.895,273934,0
2015-05-08,11.922,12.003,11.913,11.987,183819,0
2015-05-11,11.931,11.977,11.895,11.939,153313,0
2015-05-12,11.913,11.939,11.824,11.922,181768,0
2015-05-13,11.921,11.956,11.868,11.878,165214,0
2015-05-14,11.911,11.921,11.849,11.886,281899,0
2015-05-15,11.878,11.966,11.878,11.947,94717,0
2015-05-18,11.947,11.966,11.858,11.858,132533,0
2015-05-19,11.841,11.878,11.782,11.806,290738,0
2015-05-20,11.799,11.831,11.782,11.792,152954,0
2015-05-21,11.792,11.814,11.792,11.792,132879,0
2015-05-22,11.763,11.782,11.701,11.736,187325,0
2015-05-26,11.708,11.745,11.674,11.717,128673,0
2015-05-27,11.708,11.763,11.708,11.745,132420,0
2015-05-28,11.763,11.782,11.736,11.736,99599,0
2015-05-29,11.763,11.782,11.727,11.745,90024,0
2015-06-01,11.799,11.831,11.755,11.799,122167,0
2015-06-02,11.755,11.799,11.745,11.792,130714,0
2015-06-03,11.755,11.755,11.684,11.692,230974,0
2015-06-04,11.692,11.692,11.571,11.578,264733,0
2015-06-05,11.524,11.543,11.28,11.41,486503,0
2015-06-08,11.367,11.386,11.28,11.306,422390,0
2015-06-09,11.252,11.288,11.171,11.228,558247,0
2015-06-10,11.21,11.306,11.171,11.234,343258,0
2015-06-11,11.283,11.32,11.247,11.311,233881,0
2015-06-12,11.311,11.407,11.301,11.328,155730,0
2015-06-15,11.338,11.397,11.338,11.362,97711,0
2015-06-16,11.39,11.443,11.39,11.433,120785,0
2015-06-17,11.424,11.433,11.372,11.407,159575,0
2015-06-18,11.362,11.443,11.362,11.443,206851,0
2015-06-19,11.45,11.486,11.424,11.468,146909,0
2015-06-22,11.477,11.477,11.397,11.459,183331,0
2015-06-23,11.414,11.477,11.414,11.45,101634,0
2015-06-24,11.443,11.494,11.443,11.494,94547,0
2015-06-25,11.459,11.468,11.424,11.424,71702,0
2015-06-26,11.407,11.433,11.328,11.328,152110,0
2015-06-29,11.338,11.362,11.239,11.247,260683,0
2015-06-30,11.247,11.265,11.222,11.265,280095,0
2015-07-01,11.292,11.301,11.184,11.265,296082,0
2015-07-02,11.292,11.292,11.257,11.283,118409,0
2015-07-06,11.292,11.328,11.292,11.328,109812,0
2015-07-07,11.362,11.468,11.362,11.414,160821,0
2015-07-08,11.414,11.468,11.414,11.433,153133,0
2015-07-09,11.433,11.468,11.381,11.381,161501,0
2015-07-10,11.362,11.407,11.338,11.407,139675,0
2015-07-13,11.401,11.411,11.347,11.357,130084,0
2015-07-14,11.347,11.376,11.347,11.366,70706,0
2015-07-15,11.357,11.385,11.347,11.376,100894,0
2015-07-16,11.376,11.419,11.366,11.385,86760,0
2015-07-17,11.401,11.419,11.376,11.376,37360,0
2015-07-20,11.393,11.401,11.366,11.366,122769,0
2015-07-21,11.357,11.401,11.357,11.366,74718,0
2015-07-22,11.393,11.411,11.34,11.34,139875,0
2015-07-23,11.34,11.385,11.34,11.366,86649,0
2015-07-24,11.366,11.411,11.357,11.411,90138,0
2015-07-27,11.419,11.446,11.366,11.393,117819,0
2015-07-28,11.366,11.455,11.366,11.446,94639,0
2015-07-29,11.472,11.482,11.455,11.482,109266,0
2015-07-30,11.482,11.508,11.464,11.498,111967,0
2015-07-31,11.508,11.534,11.49,11.534,96438,0
2015-08-03,11.554,11.579,11.534,11.579,147341,0
2015-08-04,11.588,11.809,11.544,11.71,435485,0
2015-08-05,11.702,11.702,11.534,11.534,139425,0
2015-08-06,11.508,11.606,11.49,11.563,104514,0
2015-08-07,11.588,11.597,11.525,11.554,83048,0
2015-08-10,11.572,11.597,11.482,11.508,135826,0
2015-08-11,11.49,11.65,11.49,11.65,120341,0
2015-08-12,11.673,11.69,11.618,11.635,84653,0
2015-08-13,11.645,11.663,11.61,11.626,83648,0
2015-08-14,11.583,11.635,11.583,11.626,72223,0
2015-08-17,11.654,11.663,11.626,11.645,65060,0
2015-08-18,11.645,11.654,11.574,11.654,71442,0
2015-08-19,11.626,11.663,11.61,11.654,77264,0
2015-08-20,11.663,11.699,11.61,11.635,99096,0
2015-08-21,11.626,11.673,11.567,11.567,143668,0
2015-08-24,11.476,11.476,11.35,11.412,271325,0
2015-08-25,11.432,11.512,11.396,11.432,212197,0
2015-08-26,11.441,11.467,11.379,11.457,152621,0
2015-08-27,11.457,11.494,11.441,11.448,82638,0
2015-08-28,11.494,11.52,11.476,11.494,55876,0
2015-08-31,11.476,11.52,11.476,11.485,107608,0
2015-09-01,11.52,11.52,11.476,11.512,89247,0
2015-09-02,11.52,11.52,11.432,11.441,166619,0
2015-09-03,11.467,11.512,11.467,11.494,66069,0
2015-09-04,11.467,11.557,11.467,11.557,101785,0
2015-09-08,11.52,11.557,11.485,11.538,124068,0
2015-09-09,11.538,11.557,11.52,11.52,111977,0
2015-09-10,11.538,11.567,11.476,11.52,88356,0
2015-09-11,11.504,11.522,11.487,11.487,67527,0
2015-09-14,11.504,11.513,11.371,11.38,213729,0
2015-09-15,11.371,11.424,11.326,11.344,256183,0
2015-09-16,11.336,11.361,11.318,11.344,200692,0
2015-09-17,11.318,11.541,11.318,11.541,176982,0
2015-09-18,11.576,11.666,11.551,11.666,200469,0
2015-09-21,11.657,11.684,11.629,11.638,142745,0
2015-09-22,11.62,11.692,11.62,11.666,220637,0
2015-09-23,11.647,11.709,11.647,11.684,99126,0
2015-09-24,11.684,11.729,11.638,11.657,149543,0
2015-09-25,11.657,11.684,11.657,11.657,104748,0
2015-09-28,11.657,11.684,11.629,11.638,104516,0
2015-09-29,11.638,11.675,11.629,11.657,143299,0
2015-09-30,11.638,11.692,11.613,11.692,142968,0
2015-10-01,11.709,11.719,11.638,11.638,111206,0
2015-10-02,11.657,11.757,11.657,11.709,134609,0
2015-10-05,11.709,11.757,11.638,11.638,142123,0
2015-10-06,11.638,11.786,11.638,11.786,154113,0
2015-10-07,11.777,11.809,11.647,11.802,217884,0
2015-10-08,11.809,11.826,11.777,11.826,150657,0
2015-10-09,11.809,11.826,11.767,11.809,81790,0
2015-10-12,11.802,11.836,11.767,11.809,72889,0
2015-10-13,11.796,11.802,11.711,11.749,105025,0
2015-10-14,11.769,11.82,11.759,11.778,54563,0
2015-10-15,11.778,11.802,11.74,11.769,65767,0
2015-10-16,11.769,11.839,11.749,11.788,44695,0
2015-10-19,11.769,11.82,11.759,11.778,67413,0
2015-10-20,11.769,11.839,11.759,11.796,101141,0
2015-10-21,11.848,11.884,11.82,11.839,53342,0
2015-10-22,11.876,11.957,11.866,11.939,107690,0
2015-10-23,11.929,11.967,11.911,11.948,74413,0
2015-10-26,11.957,12.018,11.957,11.967,172674,0
2015-10-27,11.967,12.028,11.957,11.967,67651,0
2015-10-28,11.967,11.977,11.92,11.967,95266,0
2015-10-29,11.948,11.987,11.911,11.987,62438,0
2015-10-30,11.967,11.987,11.948,11.957,72864,0
2015-11-02,11.957,12.074,11.939,12.074,239085,0
2015-11-03,12.083,12.099,12.037,12.065,138559,0
2015-11-04,12.037,12.055,11.996,11.996,135986,0
2015-11-05,12.011,12.091,11.996,12.091,137741,0
2015-11-06,12.028,12.037,11.876,11.884,149164,0
2015-11-09,11.829,11.911,11.788,11.893,161370,0
2015-11-10,11.822,11.942,11.822,11.905,107289,0
2015-11-11,11.878,11.913,11.822,11.831,111482,0
2015-11-12,11.831,11.878,11.804,11.822,107508,0
2015-11-13,11.831,11.895,11.822,11.849,115123,0
2015-11-16,11.886,11.923,11.849,11.868,151216,0
2015-11-17,11.878,11.913,11.849,11.849,115016,0
2015-11-18,11.849,11.895,11.849,11.868,85655,0
2015-11-19,11.895,11.923,11.868,11.895,82342,0
2015-11-20,11.895,11.932,11.878,11.913,91171,0
2015-11-23,11.895,11.97,11.895,11.951,115123,0
2015-11-24,11.96,11.98,11.913,11.97,129798,0
2015-11-25,11.99,11.999,11.942,11.98,70089,0
2015-11-27,11.99,12.014,11.932,11.951,147244,0
2015-11-30,11.96,12.007,11.942,11.999,131679,0
2015-12-01,12.049,12.076,11.999,12.014,121354,0
2015-12-02,12.014,12.103,12.007,12.067,236295,0
2015-12-03,12.067,12.067,11.868,11.895,245518,0
2015-12-04,11.878,12.031,11.878,11.932,143713,0
2015-12-07,11.932,11.999,11.932,11.97,90622,0
2015-12-08,11.97,12.049,11.97,12.049,172456,0
2015-12-09,12.076,12.132,12.076,12.132,155411,0
2015-12-10,12.086,12.168,12.067,12.15,146029,0
2015-12-11,12.116,12.182,12.052,12.052,100303,0
2015-12-14,12.071,12.071,11.872,11.899,194021,0
2015-12-15,11.917,11.984,11.899,11.974,129985,0
2015-12-16,11.964,12.034,11.908,12.001,161648,0
2015-12-17,12.017,12.126,12.017,12.116,189125,0
2015-12-18,12.144,12.235,12.116,12.201,144879,0
2015-12-21,12.217,12.29,12.201,12.254,173237,0
2015-12-22,12.281,12.306,12.154,12.21,238817,0
2015-12-23,12.225,12.306,12.201,12.306,118949,0
2015-12-24,12.29,12.353,12.281,12.324,60935,0
2015-12-28,12.306,12.417,12.281,12.417,143958,0
2015-12-29,12.417,12.49,12.379,12.47,179727,0
2015-12-30,12.49,12.571,12.471,12.552,156167,0
2015-12-31,12.587,12.615,12.552,12.552,176318,0
2016-01-04,12.524,12.542,12.461,12.507,169071,0
2016-01-05,12.524,12.58,12.499,12.562,142507,0
2016-01-06,12.542,12.632,12.542,12.615,160035,0
2016-01-07,12.632,12.66,12.595,12.623,164248,0
2016-01-08,12.623,12.66,12.562,12.652,179708,0
2016-01-11,12.642,12.642,12.542,12.595,156877,0
2016-01-12,12.605,12.642,12.587,12.623,127899,0
2016-01-13,12.645,12.645,12.534,12.534,142985,0
2016-01-14,12.582,12.617,12.564,12.617,107147,0
2016-01-15,12.573,12.645,12.554,12.626,132879,0
2016-01-19,12.709,12.709,12.597,12.617,161477,0
2016-01-20,12.626,12.64,12.398,12.491,205423,0
2016-01-21,12.444,12.564,12.444,12.509,77399,0
2016-01-22,12.582,12.635,12.534,12.597,99106,0
2016-01-25,12.573,12.597,12.509,12.525,102962,0
2016-01-26,12.564,12.645,12.499,12.525,193131,0
2016-01-27,12.582,12.607,12.517,12.534,102950,0
2016-01-28,12.517,12.607,12.499,12.544,184796,0
2016-01-29,12.582,12.682,12.564,12.589,176612,0
2016-02-01,12.645,12.737,12.587,12.737,125792,0
2016-02-02,12.737,12.789,12.719,12.745,117816,0
2016-02-03,12.772,12.836,12.737,12.763,131459,0
2016-02-04,12.789,12.881,12.781,12.881,131218,0
2016-02-05,12.881,12.891,12.818,12.845,132483,0
2016-02-08,12.799,12.826,12.753,12.789,179687,0
2016-02-09,12.799,12.826,12.682,12.826,225331,0
2016-02-10,12.829,12.871,12.791,12.848,86057,0
2016-02-11,12.894,12.904,12.783,12.894,241109,0
2016-02-12,12.913,12.93,12.839,12.839,302357,0
2016-02-16,12.839,12.839,12.693,12.81,353348,0
2016-02-17,12.819,12.819,12.729,12.765,160129,0
2016-02-18,12.791,12.81,12.664,12.664,249948,0
2016-02-19,12.739,12.755,12.664,12.664,205007,0
2016-02-22,12.664,12.693,12.598,12.664,187980,0
2016-02-23,12.657,12.774,12.647,12.765,165020,0
2016-02-24,12.765,12.783,12.703,12.719,141151,0
2016-02-25,12.783,12.791,12.719,12.765,136302,0
2016-02-26,12.739,12.755,12.698,12.719,73222,0
2016-02-29,12.774,12.774,12.719,12.755,128978,0
2016-03-01,12.801,12.819,12.774,12.81,158026,0
2016-03-02,12.829,12.829,12.684,12.711,327983,0
2016-03-03,12.664,12.755,12.664,12.747,70904,0
2016-03-04,12.755,12.774,12.719,12.739,132987,0
2016-03-07,12.755,12.765,12.608,12.664,596519,0
2016-03-08,12.711,12.747,12.657,12.664,199294,0
2016-03-09,12.684,12.729,12.647,12.664,195107,0
2016-03-10,12.739,12.747,12.701,12.719,100266,0
2016-03-11,12.758,12.758,12.724,12.732,110699,0
2016-03-14,12.75,12.777,12.732,12.777,74631,0
2016-03-15,12.813,12.813,12.777,12.785,125766,0
2016-03-16,12.785,12.822,12.785,12.822,96717,0
2016-03-17,12.832,12.892,12.832,12.877,134423,0
2016-03-18,12.924,12.934,12.865,12.877,120786,0
2016-03-21,12.897,12.944,12.861,12.944,98918,0
2016-03-22,12.944,13.014,12.934,13.014,174281,0
2016-03-23,13.005,13.024,12.953,12.953,112261,0
2016-03-24,12.987,13.005,12.934,12.934,105649,0
2016-03-28,12.953,12.997,12.924,12.997,75011,0
2016-03-29,13.014,13.062,12.971,13.034,152090,0
2016-03-30,13.024,13.118,13.024,13.118,213437,0
2016-03-31,13.09,13.174,13.044,13.052,227116,0
2016-04-01,13.118,13.166,13.108,13.108,135780,0
2016-04-04,13.182,13.224,13.144,13.224,121426,0
2016-04-05,13.318,13.337,13.224,13.263,180512,0
2016-04-06,13.291,13.356,13.244,13.244,140799,0
2016-04-07,13.224,13.318,13.199,13.224,299444,0
2016-04-08,13.234,13.281,13.208,13.208,106110,0
2016-04-11,13.244,13.374,13.239,13.346,83310,0
2016-04-12,13.337,13.466,13.337,13.429,196331,0
2016-04-13,13.423,13.468,13.311,13.358,233888,0
2016-04-14,13.329,13.406,13.329,13.396,90503,0
2016-04-15,13.423,13.486,13.396,13.476,99388,0
2016-04-18,13.459,13.54,13.459,13.523,106461,0
2016-04-19,13.531,13.54,13.468,13.486,94692,0
2016-04-20,13.523,13.569,13.486,13.505,126814,0
2016-04-21,13.486,13.55,13.468,13.468,103400,0
2016-04-22,13.476,13.531,13.468,13.476,103100,0
2016-04-25,13.468,13.523,13.414,13.44,92281,0
2016-04-26,13.44,13.459,13.338,13.338,149491,0
2016-04-27,13.348,13.44,13.348,13.44,134694,0
2016-04-28,13.44,13.486,13.376,13.459,127202,0
2016-04-29,13.423,13.505,13.414,13.496,105141,0
2016-05-02,13.55,13.559,13.459,13.496,147979,0
2016-05-03,13.54,13.653,13.54,13.579,161615,0
2016-05-04,13.579,13.645,13.54,13.579,176439,0
2016-05-05,13.618,13.718,13.579,13.679,138100,0
2016-05-06,13.653,13.706,13.636,13.653,92626,0
2016-05-09,13.709,13.736,13.618,13.636,211092,0
2016-05-10,13.699,13.699,13.627,13.627,139517,0
2016-05-11,13.665,13.712,13.647,13.712,191254,0
2016-05-12,13.674,13.755,13.674,13.702,115430,0
2016-05-13,13.702,13.774,13.702,13.712,122511,0
2016-05-16,13.712,13.737,13.674,13.674,105703,0
2016-05-17,13.674,13.729,13.655,13.674,185745,0
2016-05-18,13.72,13.72,13.478,13.507,238644,0
2016-05-19,13.469,13.507,13.433,13.478,251694,0
2016-05-20,13.507,13.525,13.442,13.498,142481,0
2016-05-23,13.525,13.561,13.461,13.507,93556,0
2016-05-24,13.542,13.561,13.478,13.542,112622,0
2016-05-25,13.571,13.571,13.533,13.571,56196,0
2016-05-26,13.581,13.655,13.581,13.63,96473,0
2016-05-27,13.665,13.665,13.61,13.63,69903,0
2016-05-31,13.61,13.62,13.542,13.62,139137,0
2016-06-01,13.638,13.712,13.63,13.647,159490,0
2016-06-02,13.638,13.682,13.581,13.581,278321,0
2016-06-03,13.655,13.712,13.62,13.62,109780,0
2016-06-06,13.682,13.682,13.59,13.59,152722,0
2016-06-07,13.647,13.665,13.62,13.647,279986,0
2016-06-08,13.682,13.692,13.638,13.692,137710,0
2016-06-09,13.674,13.737,13.674,13.737,137773,0
2016-06-10,13.747,13.804,13.734,13.755,100875,0
2016-06-13,13.807,13.807,13.714,13.714,137217,0
2016-06-14,13.749,13.777,13.704,13.758,127919,0
2016-06-15,13.797,13.797,13.731,13.758,109292,0
2016-06-16,13.777,13.836,13.767,13.836,103953,0
2016-06-17,13.787,13.864,13.787,13.836,50882,0
2016-06-20,13.846,13.853,13.767,13.767,94900,0
2016-06-21,13.797,13.816,13.767,13.787,137157,0
2016-06-22,13.826,13.826,13.675,13.758,290257,0
2016-06-23,13.758,13.777,13.719,13.749,117977,0
2016-06-24,13.787,13.846,13.739,13.767,341393,0
2016-06-27,13.864,13.864,13.797,13.816,455912,0
2016-06-28,13.846,13.908,13.816,13.908,254697,0
2016-06-29,13.917,13.936,13.889,13.899,201435,0
2016-06-30,13.917,13.972,13.899,13.953,320227,0
2016-07-01,14.022,14.041,13.982,14.022,135340,0
2016-07-05,14.012,14.041,13.992,14.032,174301,0
2016-07-06,14.05,14.059,14.032,14.041,143973,0
2016-07-07,14.059,14.086,14.043,14.086,202008,0
2016-07-08,14.077,14.148,14.063,14.148,164179,0
2016-07-11,14.148,14.157,14.111,14.148,203860,0
2016-07-12,14.148,14.157,14.012,14.041,319966,0
2016-07-13,13.994,14.044,13.808,13.848,592557,0
2016-07-14,13.848,13.852,13.544,13.603,411048,0
2016-07-15,13.526,13.778,13.499,13.732,224834,0
2016-07-18,13.808,13.891,13.808,13.865,159027,0
2016-07-19,13.946,13.964,13.848,13.919,130628,0
2016-07-20,13.954,13.954,13.874,13.928,131289,0
2016-07-21,13.946,13.964,13.901,13.954,201938,0
2016-07-22,14.004,14.053,13.964,14.044,189713,0
2016-07-25,14.053,14.071,13.984,13.984,129267,0
2016-07-26,13.984,13.994,13.946,13.954,144937,0
2016-07-27,14.004,14.066,13.994,13.994,183131,0
2016-07-28,14.053,14.053,13.974,13.984,135253,0
2016-07-29,14.034,14.124,14.034,14.124,192623,0
2016-08-01,14.133,14.142,14.071,14.071,138520,0
2016-08-02,14.034,14.062,13.964,14.004,237709,0
2016-08-03,14.004,14.142,14.004,14.124,137968,0
2016-08-04,14.17,14.179,14.104,14.124,229045,0
2016-08-05,14.17,14.179,14.114,14.124,233116,0
2016-08-08,14.114,14.144,14.104,14.114,161061,0
2016-08-09,14.104,14.133,14.079,14.079,96998,0
2016-08-10,14.142,14.142,14.079,14.104,215149,0
2016-08-11,14.145,14.153,14.026,14.046,192809,0
2016-08-12,14.097,14.117,14.055,14.063,147146,0
2016-08-15,14.055,14.063,13.956,13.976,249255,0
2016-08-16,14.006,14.006,13.94,13.956,167839,0
2016-08-17,14.016,14.036,13.966,14.036,93450,0
2016-08-18,14.026,14.063,14.016,14.016,144289,0
2016-08-19,14.016,14.046,13.986,14.036,93666,0
2016-08-22,14.055,14.081,14.036,14.081,97885,0
2016-08-23,14.117,14.117,14.082,14.117,103310,0
2016-08-24,14.145,14.145,14.072,14.097,111881,0
2016-08-25,14.126,14.126,14.006,14.063,122760,0
2016-08-26,14.063,14.063,13.986,14.006,151582,0
2016-08-29,14.026,14.097,14.026,14.072,216372,0
2016-08-30,14.107,14.107,14.016,14.016,135309,0
2016-08-31,14.036,14.036,14.011,14.016,105367,0
2016-09-01,14.026,14.063,13.966,13.996,154649,0
2016-09-02,14.026,14.026,13.93,13.94,195966,0
2016-09-06,13.94,14.072,13.93,14.046,206801,0
2016-09-07,14.079,14.079,14.032,14.061,98902,0
2016-09-08,14.052,14.061,13.899,13.962,180031,0
2016-09-09,13.899,13.899,13.619,13.646,360557,0
2016-09-12,13.619,13.674,13.475,13.655,608129,0
2016-09-13,13.682,13.682,13.485,13.55,862765,0
2016-09-14,13.522,13.674,13.495,13.589,1110448,0
2016-09-15,13.599,13.619,13.54,13.599,546222,0
2016-09-16,13.54,13.589,13.475,13.522,907152,0
2016-09-19,13.504,13.637,13.504,13.619,548583,0
2016-09-20,13.625,13.678,13.595,13.595,479081,0
2016-09-21,13.605,13.802,13.605,13.802,816754,0
2016-09-22,13.832,13.969,13.832,13.886,689504,0
2016-09-23,13.943,13.943,13.738,13.822,551177,0
2016-09-26,13.832,13.842,13.762,13.802,303171,0
2016-09-27,13.812,13.86,13.802,13.842,393624,0
2016-09-28,13.851,13.923,13.844,13.906,411320,0
2016-09-29,13.906,13.906,13.802,13.832,552322,0
2016-09-30,13.86,13.869,13.725,13.752,561819,0
2016-10-03,13.832,13.832,13.708,13.743,316842,0
2016-10-04,13.752,13.762,13.527,13.536,674764,0
2016-10-05,13.536,13.605,13.388,13.435,754189,0
2016-10-06,13.435,13.471,13.349,13.388,817095,0
2016-10-07,13.417,13.435,13.293,13.359,543247,0
2016-10-10,13.359,13.368,13.273,13.293,790110,0
2016-10-11,13.283,13.311,13.256,13.265,694125,0
2016-10-12,13.254,13.263,13.12,13.13,1633887,0
2016-10-13,13.073,13.13,12.998,13.102,1650809,0
2016-10-14,13.016,13.083,12.988,13.016,1250547,0
2016-10-17,13.016,13.073,12.818,12.837,1602892,0
2016-10-18,12.894,12.97,12.827,12.97,1199035,0
2016-10-19,12.988,13.159,12.988,13.149,683688,0
2016-10-20,13.224,13.234,13.084,13.14,626064,0
2016-10-21,13.207,13.207,13.159,13.207,423578,0
2016-10-24,13.234,13.234,13.188,13.188,487523,0
2016-10-25,13.178,13.207,13.164,13.207,358124,0
2016-10-26,13.215,13.215,13.14,13.169,564120,0
2016-10-27,13.13,13.159,13.016,13.045,850757,0
2016-10-28,13.026,13.037,12.904,12.913,1105309,0
2016-10-31,12.932,13.016,12.904,13.016,1045820,0
2016-11-01,13.026,13.033,12.932,13.016,600707,0
2016-11-02,13.102,13.102,13.016,13.045,462114,0
2016-11-03,13.054,13.083,13.016,13.045,383056,0
2016-11-04,13.064,13.064,12.988,12.998,430391,0
2016-11-07,12.96,13.007,12.932,12.988,672262,0
2016-11-08,12.988,13.054,12.97,13.007,532763,0
2016-11-09,12.932,12.951,12.827,12.865,1185147,0
2016-11-10,12.835,12.844,12.606,12.616,2302217,0
2016-11-11,12.569,12.703,12.464,12.596,1241816,0
2016-11-14,12.519,12.545,12.368,12.464,1823538,0
2016-11-15,12.474,12.596,12.387,12.588,1254601,0
2016-11-16,12.596,12.693,12.489,12.539,899771,0
2016-11-17,12.464,12.539,12.426,12.484,1024027,0
2016-11-18,12.464,12.493,12.36,12.445,1129332,0
2016-11-21,12.529,12.663,12.484,12.663,1459866,0
2016-11-22,12.73,12.806,12.683,12.768,1514397,0
2016-11-23,12.655,12.703,12.606,12.645,1102558,0
2016-11-25,12.635,12.673,12.606,12.645,249033,0
2016-11-28,12.703,12.74,12.645,12.645,971206,0
2016-11-29,12.655,12.663,12.559,12.606,795373,0
2016-11-30,12.539,12.578,12.464,12.519,1026879,0
2016-12-01,12.464,12.51,12.377,12.397,1176005,0
2016-12-02,12.368,12.464,12.32,12.455,1188862,0
2016-12-05,12.417,12.464,12.377,12.436,780094,0
2016-12-06,12.397,12.539,12.397,12.539,956710,0
2016-12-07,12.539,12.748,12.539,12.673,996619,0
2016-12-08,12.616,12.673,12.606,12.626,1198275,0
2016-12-09,12.569,12.616,12.559,12.606,884810,0
2016-12-12,12.559,12.606,12.498,12.559,750524,0
2016-12-13,12.589,12.608,12.551,12.608,1177029,0
2016-12-14,12.628,12.681,12.551,12.561,1099598,0
2016-12-15,12.551,12.561,12.495,12.551,1267144,0
2016-12-16,12.541,12.561,12.503,12.551,1093831,0
2016-12-19,12.571,12.589,12.521,12.561,1094584,0
2016-12-20,12.512,12.571,12.508,12.541,1160955,0
2016-12-21,12.521,12.589,12.521,12.58,1239059,0
2016-12-22,12.571,12.637,12.555,12.637,859206,0
2016-12-23,12.666,12.686,12.647,12.657,701654,0
2016-12-27,12.628,12.681,12.58,12.618,975453,0
2016-12-28,12.618,12.696,12.598,12.676,1227377,0
2016-12-29,12.696,12.742,12.686,12.714,1151363,0
2016-12-30,12.742,12.796,12.733,12.751,911343,0
2017-01-03,12.751,12.766,12.647,12.686,821749,0
2017-01-04,12.705,12.733,12.696,12.705,797608,0
2017-01-05,12.696,12.8,12.696,12.761,859045,0
2017-01-06,12.761,12.761,12.742,12.751,409172,0
2017-01-09,12.781,12.838,12.781,12.818,509730,0
2017-01-10,12.818,12.857,12.8,12.809,564231,0
2017-01-11,12.84,12.861,12.801,12.801,409630,0
2017-01-12,12.869,12.917,12.84,12.888,831528,0
2017-01-13,12.869,12.937,12.859,12.917,695987,0
2017-01-17,12.956,12.966,12.859,12.878,979145,0
2017-01-18,12.869,12.888,12.859,12.869,367663,0
2017-01-19,12.849,12.869,12.801,12.82,438539,0
2017-01-20,12.783,12.82,12.743,12.783,524070,0
2017-01-23,12.792,12.859,12.792,12.83,464920,0
2017-01-24,12.801,12.84,12.753,12.773,524849,0
2017-01-25,12.753,12.783,12.735,12.753,533553,0
2017-01-26,12.743,12.763,12.706,12.706,514533,0
2017-01-27,12.706,12.763,12.697,12.735,575320,0
2017-01-30,12.716,12.773,12.716,12.763,400916,0
2017-01-31,12.763,12.801,12.753,12.773,809681,0
2017-02-01,12.773,12.888,12.763,12.859,1097895,0
2017-02-02,12.917,12.946,12.83,12.878,665751,0
2017-02-03,12.878,12.917,12.878,12.888,386830,0
2017-02-06,12.898,12.937,12.893,12.917,524851,0
2017-02-07,12.907,12.927,12.849,12.888,442610,0
2017-02-08,12.917,12.947,12.898,12.937,404558,0
2017-02-09,12.917,12.937,12.898,12.907,461797,0
2017-02-10,12.907,12.947,12.907,12.947,517264,0
2017-02-13,12.939,12.948,12.851,12.851,567267,0
2017-02-14,12.861,12.9,12.812,12.812,417534,0
2017-02-15,12.784,12.841,12.754,12.764,826979,0
2017-02-16,12.764,12.793,12.754,12.764,601056,0
2017-02-17,12.784,12.821,12.736,12.744,532135,0
2017-02-21,12.754,12.821,12.736,12.821,791207,0
2017-02-22,12.821,12.851,12.821,12.831,471372,0
2017-02-23,12.831,12.88,12.831,12.861,264147,0
2017-02-24,12.89,12.948,12.89,12.948,446018,0
2017-02-27,12.939,12.948,12.9,12.929,528052,0
2017-02-28,12.929,12.939,12.89,12.929,437157,0
2017-03-01,12.88,12.88,12.831,12.88,1002356,0
2017-03-02,12.861,12.89,12.764,12.821,655125,0
2017-03-03,12.784,12.815,12.736,12.736,668695,0
2017-03-06,12.736,12.754,12.688,12.707,887193,0
2017-03-07,12.698,12.726,12.688,12.698,483974,0
2017-03-08,12.668,12.688,12.609,12.609,938671,0
2017-03-09,12.609,12.614,12.486,12.552,1563044,0
2017-03-10,12.562,12.599,12.522,12.599,1252035,0
2017-03-13,12.583,12.601,12.544,12.564,632694,0
2017-03-14,12.564,12.601,12.544,12.601,455456,0
2017-03-15,12.583,12.7,12.554,12.7,717970,0
2017-03-16,12.68,12.718,12.583,12.641,667041,0
2017-03-17,12.641,12.747,12.621,12.747,664610,0
2017-03-20,12.719,12.824,12.705,12.796,659865,0
2017-03-21,12.805,12.805,12.747,12.757,588911,0
2017-03-22,12.777,12.815,12.747,12.796,337867,0
2017-03-23,12.796,12.824,12.757,12.757,449562,0
2017-03-24,12.777,12.873,12.767,12.796,540540,0
2017-03-27,12.844,12.864,12.815,12.854,444312,0
2017-03-28,12.864,12.903,12.854,12.873,533272,0
2017-03-29,12.854,12.933,12.854,12.913,498515,0
2017-03-30,12.913,12.923,12.883,12.903,287802,0
2017-03-31,12.883,12.98,12.883,12.952,457720,0
2017-04-03,12.98,13,12.913,12.952,473167,0
2017-04-04,12.893,12.971,12.893,12.903,518675,0
2017-04-05,12.873,12.943,12.873,12.943,283655,0
2017-04-06,12.913,12.98,12.913,12.952,452698,0
2017-04-07,12.971,13.009,12.952,12.962,430199,0
2017-04-10,12.99,13.106,12.99,13.106,587962,0
2017-04-11,13.138,13.215,13.108,13.215,742535,0
2017-04-12,13.224,13.244,13.177,13.187,353367,0
2017-04-13,13.206,13.244,13.206,13.244,383799,0
2017-04-17,13.244,13.254,13.196,13.244,488662,0
2017-04-18,13.224,13.264,13.224,13.234,522519,0
2017-04-19,13.224,13.254,13.215,13.244,246343,0
2017-04-20,13.224,13.293,13.224,13.283,344573,0
2017-04-21,13.293,13.293,13.244,13.273,360555,0
2017-04-24,13.244,13.245,13.177,13.196,476718,0
2017-04-25,13.168,13.183,13.118,13.128,527758,0
2017-04-26,13.128,13.187,13.121,13.158,315315,0
2017-04-27,13.158,13.187,13.153,13.187,244325,0
2017-04-28,13.168,13.203,13.163,13.187,381839,0
2017-05-01,13.206,13.215,13.118,13.158,875190,0
2017-05-02,13.158,13.187,13.138,13.177,328314,0
2017-05-03,13.187,13.215,13.182,13.196,359669,0
2017-05-04,13.168,13.206,13.168,13.206,408922,0
2017-05-05,13.206,13.206,13.177,13.206,292679,0
2017-05-08,13.177,13.196,13.138,13.158,382339,0
2017-05-09,13.148,13.148,13.089,13.089,463111,0
2017-05-10,13.089,13.118,13.03,13.118,420550,0
2017-05-11,13.071,13.17,13.071,13.12,357610,0
2017-05-12,13.14,13.237,13.14,13.217,393244,0
2017-05-15,13.189,13.276,13.189,13.276,528877,0
2017-05-16,13.247,13.296,13.227,13.267,329707,0
2017-05-17,13.286,13.325,13.286,13.315,441534,0
2017-05-18,13.296,13.365,13.227,13.227,624981,0
2017-05-19,13.237,13.286,13.227,13.267,324890,0
2017-05-22,13.247,13.305,13.247,13.286,209027,0
2017-05-23,13.305,13.345,13.286,13.315,393712,0
2017-05-24,13.315,13.345,13.315,13.335,368063,0
2017-05-25,13.325,13.345,13.315,13.325,297666,0
2017-05-26,13.355,13.375,13.345,13.365,545926,0
2017-05-30,13.355,13.395,13.355,13.375,346094,0
2017-05-31,13.385,13.443,13.385,13.423,417034,0
2017-06-01,13.472,13.472,13.414,13.452,457705,0
2017-06-02,13.501,13.511,13.433,13.472,391761,0
2017-06-05,13.462,13.467,13.405,13.443,374762,0
2017-06-06,13.452,13.511,13.452,13.462,375330,0
2017-06-07,13.462,13.492,13.452,13.472,446763,0
2017-06-08,13.462,13.479,13.452,13.452,438362,0
2017-06-09,13.452,13.457,13.414,13.433,493611,0
2017-06-12,13.433,13.452,13.385,13.414,669672,0
2017-06-13,13.425,13.435,13.397,13.416,386914,0
2017-06-14,13.444,13.484,13.425,13.464,388812,0
2017-06-15,13.416,13.484,13.416,13.484,317007,0
2017-06-16,13.484,13.523,13.474,13.494,308549,0
2017-06-19,13.513,13.533,13.464,13.464,382893,0
2017-06-20,13.484,13.553,13.484,13.523,441772,0
2017-06-21,13.553,13.553,13.503,13.523,291916,0
2017-06-22,13.503,13.563,13.503,13.513,330547,0
2017-06-23,13.543,13.583,13.523,13.573,317428,0
2017-06-26,13.573,13.593,13.515,13.543,427530,0
2017-06-27,13.533,13.543,13.523,13.523,271439,0
2017-06-28,13.533,13.563,13.494,13.563,381752,0
2017-06-29,13.513,13.513,13.397,13.416,638983,0
2017-06-30,13.406,13.454,13.377,13.454,588739,0
2017-07-03,13.464,13.513,13.435,13.474,389766,0
2017-07-05,13.474,13.503,13.397,13.464,559306,0
2017-07-06,13.425,13.444,13.397,13.397,378193,0
2017-07-07,13.377,13.454,13.367,13.416,415453,0
2017-07-10,13.444,13.494,13.416,13.484,567767,0
2017-07-11,13.484,13.533,13.464,13.533,430027,0
2017-07-12,13.553,13.603,13.543,13.573,355008,0
2017-07-13,13.593,13.603,13.563,13.573,268278,0
2017-07-14,13.593,13.672,13.593,13.642,713201,0
2017-07-17,13.681,13.681,13.573,13.583,435057,0
2017-07-18,13.593,13.662,13.593,13.623,315178,0
2017-07-19,13.633,13.662,13.623,13.623,314514,0
2017-07-20,13.633,13.672,13.618,13.642,351480,0
2017-07-21,13.662,13.672,13.642,13.642,371860,0
2017-07-24,13.662,13.672,13.613,13.633,422895,0
2017-07-25,13.623,13.637,13.603,13.613,427153,0
2017-07-26,13.603,13.691,13.603,13.662,648651,0
2017-07-27,13.623,13.672,13.613,13.633,409088,0
2017-07-28,13.633,13.722,13.633,13.711,385821,0
2017-07-31,13.711,13.8,13.711,13.8,565120,0
2017-08-01,13.82,13.84,13.79,13.8,546572,0
2017-08-02,13.82,13.84,13.79,13.8,508128,0
2017-08-03,13.82,13.82,13.8,13.82,602316,0
2017-08-04,13.82,13.82,13.73,13.73,463283,0
2017-08-07,13.74,13.77,13.711,13.73,467117,0
2017-08-08,13.721,13.73,13.652,13.691,382541,0
2017-08-09,13.701,13.721,13.613,13.623,362012,0
2017-08-10,13.633,13.652,13.563,13.613,554909,0
2017-08-11,13.583,13.741,13.553,13.701,456283,0
2017-08-14,13.701,13.741,13.681,13.681,366615,0
2017-08-15,13.681,13.701,13.635,13.681,305295,0
2017-08-16,13.672,13.781,13.653,13.781,292232,0
2017-08-17,13.771,13.809,13.751,13.771,297716,0
2017-08-18,13.741,13.781,13.721,13.781,406595,0
2017-08-21,13.781,13.801,13.755,13.771,431699,0
2017-08-22,13.801,13.801,13.741,13.771,465508,0
2017-08-23,13.781,13.811,13.721,13.781,626303,0
2017-08-24,13.781,13.811,13.761,13.771,362200,0
2017-08-25,13.781,13.786,13.731,13.751,390328,0
2017-08-28,13.751,13.801,13.741,13.771,390941,0
2017-08-29,13.801,13.87,13.796,13.841,402467,0
2017-08-30,13.841,13.89,13.831,13.841,377832,0
2017-08-31,13.851,13.9,13.851,13.87,334580,0
2017-09-01,13.9,13.91,13.861,13.88,327257,0
2017-09-05,13.88,13.89,13.751,13.87,944347,0
2017-09-06,13.87,13.87,13.801,13.851,276078,0
2017-09-07,13.851,13.919,13.851,13.919,399593,0
2017-09-08,13.9,13.999,13.891,13.999,584664,0
2017-09-11,14.009,14.029,13.959,14.019,560544,0
2017-09-12,14.019,14.049,14.009,14.049,423128,0
2017-09-13,14.019,14.059,14.019,14.029,340512,0
2017-09-14,13.949,13.979,13.869,13.939,1886664,0
2017-09-15,13.889,13.919,13.869,13.889,1072284,0
2017-09-18,13.889,13.909,13.86,13.909,1018159,0
2017-09-19,13.899,13.959,13.899,13.959,774790,0
2017-09-20,13.939,13.959,13.86,13.889,777660,0
2017-09-21,13.869,13.889,13.77,13.83,779242,0
2017-09-22,13.83,13.86,13.8,13.83,432417,0
2017-09-25,13.84,13.869,13.83,13.86,290720,0
2017-09-26,13.86,13.869,13.84,13.85,335091,0
2017-09-27,13.81,13.81,13.75,13.78,521463,0
2017-09-28,13.74,13.8,13.72,13.8,525931,0
2017-09-29,13.79,13.82,13.76,13.79,387881,0
2017-10-02,13.82,13.84,13.77,13.78,376183,0
2017-10-03,13.79,13.79,13.72,13.74,510233,0
2017-10-04,13.71,13.75,13.69,13.75,440499,0
2017-10-05,13.74,13.77,13.74,13.76,296859,0
2017-10-06,13.73,13.74,13.69,13.73,537443,0
2017-10-09,13.73,13.76,13.69,13.72,526750,0
2017-10-10,13.71,13.75,13.71,13.74,412433,0
2017-10-11,13.73,13.76,13.71,13.75,488016,0
2017-10-12,13.76,13.78,13.75,13.78,418795,0
2017-10-13,13.8,13.82,13.78,13.8,300365,0
2017-10-16,13.77,13.8,13.74,13.8,445663,0
2017-10-17,13.79,13.805,13.77,13.79,304189,0
2017-10-18,13.76,13.8,13.75,13.78,314982,0
2017-10-19,13.79,13.81,13.76,13.81,578158,0
2017-10-20,13.78,13.78,13.731,13.75,454150,0
2017-10-23,13.76,13.77,13.74,13.77,277852,0
2017-10-24,13.75,13.79,13.74,13.79,272187,0
2017-10-25,13.74,13.7525,13.64,13.64,569352,0
2017-10-26,13.69,13.69,13.56,13.58,455182,0
2017-10-27,13.57,13.6,13.51,13.54,640871,0
2017-10-30,13.56,13.63,13.55,13.56,444821,0
2017-10-31,13.55,13.59,13.53,13.57,425677,0
2017-11-01,13.58,13.62,13.55,13.62,409236,0
2017-11-02,13.58,13.72,13.58,13.7,436996,0
2017-11-03,13.65,13.73,13.63,13.7,406009,0
2017-11-06,13.68,13.7,13.67,13.68,248905,0
2017-11-07,13.66,13.73,13.66,13.7,363315,0
2017-11-08,13.71,13.78,13.71,13.76,229225,0
2017-11-09,13.71,13.86,13.7,13.84,441249,0
2017-11-10,13.76,13.8,13.7,13.8,297370,0
