Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.896,9.919,9.896,9.912,2375,0
2005-02-28,9.933,9.933,9.833,9.891,5186,0
2005-03-01,9.891,9.896,9.811,9.896,6522,0
2005-03-02,9.919,9.933,9.838,9.838,10518,0
2005-03-03,9.924,9.924,9.866,9.866,6522,0
2005-03-04,9.933,9.933,9.877,9.933,6668,0
2005-03-07,9.896,9.933,9.896,9.933,8597,0
2005-03-08,10.093,10.093,9.866,9.896,33791,0
2005-03-09,9.833,9.872,9.817,9.833,6374,0
2005-03-10,9.833,9.998,9.833,9.833,9189,0
2005-03-11,9.833,9.866,9.833,9.866,2959,0
2005-03-14,9.797,9.933,9.768,9.933,5779,0
2005-03-15,9.998,9.998,9.76,9.768,15861,0
2005-03-16,9.76,9.76,9.663,9.663,12600,0
2005-03-17,9.663,9.797,9.663,9.663,7564,0
2005-03-18,9.663,9.663,9.51,9.553,9488,0
2005-03-21,9.553,9.553,9.553,9.553,1481,0
2005-03-22,9.534,9.56,9.4192,9.4192,17491,0
2005-03-23,9.3935,9.656,9.3935,9.553,23271,0
2005-03-24,9.4938,9.4938,9.3194,9.3634,25936,0
2005-03-28,9.3634,9.3634,9.3557,9.3634,3114,0
2005-03-29,9.3774,9.3935,9.2571,9.3935,19713,0
2005-03-30,9.3975,9.4323,9.3254,9.3254,10825,0
2005-03-31,9.3935,9.3935,9.2691,9.3634,4297,0
2005-04-01,9.2571,9.3458,9.2571,9.3458,7412,0
2005-04-04,9.3381,9.3458,9.2368,9.2571,19126,0
2005-04-05,9.2837,9.385,9.2571,9.2759,10966,0
2005-04-06,9.2837,9.3381,9.262,9.3381,4006,0
2005-04-07,9.2691,9.3935,9.2437,9.3381,16152,0
2005-04-08,9.3458,9.3935,9.3458,9.3935,9779,0
2005-04-11,9.4192,9.4192,9.4192,9.4192,1043,0
2005-04-12,9.3498,9.3935,9.3303,9.3458,24754,0
2005-04-13,9.2994,9.3557,9.2232,9.3254,21636,0
2005-04-14,9.3254,9.3724,9.3254,9.3557,4006,0
2005-04-15,9.385,9.516,9.2759,9.3126,20008,0
2005-04-18,9.2759,9.3254,9.262,9.3194,17781,0
2005-04-19,9.3254,9.3458,9.3254,9.3458,7564,0
2005-04-20,9.3557,9.3724,9.3057,9.3724,8002,0
2005-04-21,9.3254,9.3975,9.3194,9.3254,15861,0
2005-04-22,9.3057,9.3557,9.2759,9.3557,4447,0
2005-04-25,9.3057,9.3303,9.2571,9.3303,7412,0
2005-04-26,9.3194,9.3303,9.2837,9.3303,2959,0
2005-04-27,9.3498,9.3557,9.2994,9.2994,9336,0
2005-04-28,9.3057,9.4122,9.2916,9.4044,14815,0
2005-04-29,9.4044,9.4122,9.3126,9.3126,17938,0
2005-05-02,9.3303,9.3381,9.3254,9.3303,5484,0
2005-05-03,10.227,10.227,9.4938,9.565,123016,0
2005-05-04,9.606,9.606,9.601,9.606,4006,0
2005-05-05,9.593,9.593,9.56,9.56,3410,0
2005-05-06,9.546,9.587,9.546,9.546,4594,0
2005-05-09,9.534,9.56,9.534,9.553,7265,0
2005-05-10,9.51,9.516,9.4382,9.4659,24309,0
2005-05-11,9.4739,9.546,9.4659,9.4659,8002,0
2005-05-12,9.4659,9.4659,9.4512,9.4591,3850,0
2005-05-13,9.4659,9.628,9.3935,9.581,25638,0
2005-05-16,9.546,9.581,9.546,9.581,2521,0
2005-05-17,9.663,9.663,9.581,9.621,13042,0
2005-05-18,9.621,9.621,9.593,9.593,8002,0
2005-05-19,9.593,9.593,9.503,9.503,10224,0
2005-05-20,9.539,9.587,9.539,9.581,10669,0
2005-05-23,9.581,9.621,9.56,9.621,19126,0
2005-05-24,9.651,9.724,9.651,9.703,19126,0
2005-05-25,9.709,9.724,9.709,9.716,3410,0
2005-05-26,9.73,9.753,9.716,9.753,6228,0
2005-05-27,9.774,9.853,9.774,9.811,19265,0
2005-05-31,10.058,10.114,9.953,10.114,28305,0
2005-06-01,10.126,10.126,10.006,10.021,15712,0
2005-06-02,10.052,10.052,9.919,9.919,9336,0
2005-06-03,9.912,9.912,9.811,9.859,8745,0
2005-06-06,9.853,9.853,9.748,9.748,4594,0
2005-06-07,9.748,9.76,9.703,9.748,11114,0
2005-06-08,9.716,9.724,9.697,9.697,4147,0
2005-06-09,9.69,9.69,9.663,9.663,4447,0
2005-06-10,9.593,9.656,9.593,9.656,4297,0
2005-06-13,9.656,9.656,9.621,9.651,14080,0
2005-06-14,9.663,9.663,9.581,9.651,12008,0
2005-06-15,9.651,9.663,9.651,9.663,1481,0
2005-06-16,9.593,9.593,9.565,9.581,4006,0
2005-06-17,9.565,9.565,9.565,9.565,2081,0
2005-06-20,9.4192,9.606,9.4192,9.606,27273,0
2005-06-21,9.615,9.615,9.4938,9.553,10669,0
2005-06-22,9.573,9.593,9.4512,9.516,16152,0
2005-06-23,9.4938,9.534,9.4938,9.534,4297,0
2005-06-24,9.546,9.553,9.4879,9.51,10669,0
2005-06-27,9.51,9.546,9.4938,9.546,22085,0
2005-06-28,9.565,9.565,9.56,9.565,12310,0
2005-06-29,9.534,9.539,9.516,9.516,13188,0
2005-06-30,9.516,9.573,9.516,9.565,11412,0
2005-07-01,9.587,9.587,9.516,9.56,2521,0
2005-07-05,9.534,9.643,9.503,9.565,18826,0
2005-07-06,9.526,9.581,9.516,9.581,3553,0
2005-07-07,9.516,9.516,9.516,9.516,1481,0
2005-07-08,9.539,9.628,9.539,9.628,3114,0
2005-07-11,9.587,9.643,9.526,9.593,21343,0
2005-07-12,9.651,9.677,9.606,9.677,10518,0
2005-07-13,9.636,9.797,9.56,9.56,14080,0
2005-07-14,9.615,9.615,9.615,9.615,177,0
2005-07-15,9.615,9.615,9.56,9.56,8002,0
2005-07-18,9.73,9.73,9.522,9.539,24309,0
2005-07-19,9.601,9.73,9.601,9.73,10378,0
2005-07-20,9.73,9.73,9.73,9.73,280,0
2005-07-21,9.76,9.811,9.636,9.76,29938,0
2005-07-22,9.663,9.663,9.587,9.606,24458,0
2005-07-25,9.663,9.677,9.581,9.581,33056,0
2005-07-26,9.593,9.628,9.573,9.573,11114,0
2005-07-27,9.606,9.663,9.565,9.663,23126,0
2005-07-28,9.593,9.636,9.593,9.636,15267,0
2005-07-29,9.663,9.716,9.656,9.709,16755,0
2005-08-01,9.73,9.73,9.581,9.69,7857,0
2005-08-02,9.663,9.697,9.628,9.697,29195,0
2005-08-03,9.581,9.628,9.581,9.615,12149,0
2005-08-04,9.663,9.748,9.663,9.73,14521,0
2005-08-05,9.73,9.748,9.671,9.677,6076,0
2005-08-08,9.697,9.748,9.697,9.748,4746,0
2005-08-09,9.817,9.866,9.797,9.859,12893,0
2005-08-10,9.833,9.833,9.742,9.742,7115,0
2005-08-11,9.782,9.782,9.4739,9.534,29195,0
2005-08-12,9.553,9.581,9.4512,9.526,29938,0
2005-08-15,9.503,9.546,9.4122,9.546,18969,0
2005-08-16,9.546,9.565,9.4938,9.539,17338,0
2005-08-18,9.51,9.581,9.4938,9.581,9488,0
2005-08-19,9.593,9.703,9.593,9.621,5927,0
2005-08-22,9.636,9.636,9.636,9.636,741,0
2005-08-23,9.628,9.663,9.593,9.628,8297,0
2005-08-24,9.651,9.703,9.615,9.703,11710,0
2005-08-25,9.663,9.853,9.663,9.853,11710,0
2005-08-26,9.912,9.912,9.753,9.753,6822,0
2005-08-29,9.825,9.825,9.753,9.811,1631,0
2005-08-30,9.811,9.817,9.73,9.811,3553,0
2005-08-31,9.76,9.833,9.593,9.651,20008,0
2005-09-01,9.663,9.69,9.628,9.69,5779,0
2005-09-02,9.69,9.79,9.663,9.79,16755,0
2005-09-06,9.79,9.79,9.73,9.73,1342,0
2005-09-07,9.677,9.825,9.677,9.825,7857,0
2005-09-08,9.833,9.912,9.833,9.838,6228,0
2005-09-09,9.853,9.853,9.804,9.804,1631,0
2005-09-12,9.846,9.846,9.846,9.846,592,0
2005-09-13,9.825,9.872,9.753,9.866,12310,0
2005-09-14,9.896,9.896,9.774,9.774,3553,0
2005-09-15,9.677,9.677,9.663,9.677,3850,0
2005-09-16,9.671,9.671,9.671,9.671,1043,0
2005-09-19,9.671,9.748,9.671,9.671,7115,0
2005-09-20,9.703,9.703,9.703,9.703,177,0
2005-09-22,9.73,9.768,9.73,9.768,17338,0
2005-09-23,9.79,9.79,9.79,9.79,280,0
2005-09-26,9.79,9.866,9.73,9.866,7857,0
2005-09-27,9.738,9.738,9.738,9.738,2668,0
2005-09-28,9.833,9.833,9.73,9.748,7265,0
2005-09-29,9.643,9.643,9.526,9.534,19860,0
2005-09-30,9.606,9.628,9.516,9.628,7265,0
2005-10-03,9.636,9.73,9.636,9.73,5633,0
2005-10-04,9.709,9.891,9.709,9.76,8448,0
2005-10-05,9.663,9.866,9.56,9.797,8597,0
2005-10-07,9.677,9.677,9.534,9.565,21489,0
2005-10-10,9.581,9.581,9.534,9.581,6822,0
2005-10-11,9.573,9.76,9.56,9.697,19564,0
2005-10-12,9.581,9.601,9.581,9.601,2375,0
2005-10-13,9.587,9.593,9.587,9.593,6374,0
2005-10-14,9.76,9.76,9.601,9.601,4147,0
2005-10-18,9.601,9.601,9.593,9.593,9189,0
2005-10-19,9.56,9.56,9.56,9.56,1175,0
2005-10-20,9.553,9.656,9.4938,9.503,22826,0
2005-10-21,9.546,9.546,9.4879,9.526,6822,0
2005-10-24,9.4938,9.4938,9.3381,9.3381,24601,0
2005-10-25,9.3458,9.4323,9.3057,9.3057,6522,0
2005-10-26,9.1895,9.2759,9.1895,9.2759,8002,0
2005-10-27,9.2759,9.2837,9.2759,9.2837,1631,0
2005-10-28,9.2916,9.3194,9.2571,9.3194,7412,0
2005-10-31,9.3458,9.4452,9.3254,9.4452,6822,0
2005-11-01,9.4452,9.4452,9.3634,9.3935,6228,0
2005-11-02,9.3935,9.3935,9.3458,9.3458,5484,0
2005-11-03,9.3458,9.3458,9.2368,9.2368,3410,0
2005-11-04,9.2175,9.4452,9.1895,9.3557,16755,0
2005-11-07,9.3458,9.3458,9.2691,9.2691,8002,0
2005-11-08,9.3126,9.51,9.2916,9.3458,4447,0
2005-11-09,9.3498,9.3498,9.3126,9.3458,9779,0
2005-11-10,9.2232,9.2232,9.1443,9.1443,4746,0
2005-11-11,9.2039,9.4192,9.2039,9.3194,10825,0
2005-11-14,9.2916,9.2916,9.2039,9.2916,5186,0
2005-11-15,9.2571,9.2571,9.1216,9.1216,10825,0
2005-11-16,9.1567,9.1567,8.9951,9.1063,14678,0
2005-11-17,9.0686,9.0858,9.0197,9.0858,2218,0
2005-11-18,9.114,9.137,9.0482,9.0482,2668,0
2005-11-21,9.0067,9.0482,8.9881,8.9881,8002,0
2005-11-22,8.9827,9.0858,8.9827,9.0801,24160,0
2005-11-23,9.0801,9.098,8.9951,9.0801,19564,0
2005-11-25,9.0629,9.1216,8.9618,9.1216,18224,0
2005-11-28,9.1216,9.1216,9.0396,9.114,6965,0
2005-11-29,9.0629,9.0858,9.0264,9.0264,10518,0
2005-11-30,9.0742,9.1694,8.9881,9.1694,40167,0
2005-12-01,9.1769,9.1769,9.137,9.137,10966,0
2005-12-02,9.0686,9.114,9.0197,9.0858,28901,0
2005-12-05,9.0339,9.1962,8.9881,9.0482,22234,0
2005-12-06,9.0858,9.1501,9.0197,9.0197,16004,0
2005-12-07,9.0197,9.0547,8.9683,9.0131,19860,0
2005-12-08,9.0197,9.0197,8.9881,9.0197,10224,0
2005-12-09,9.0197,9.0197,9.0197,9.0197,4594,0
2005-12-12,9.0197,9.3557,9.0131,9.2175,29496,0
2005-12-13,9.1283,9.2571,8.9534,9.0197,21636,0
2005-12-14,8.9881,9.0339,8.9881,9.0018,21790,0
2005-12-15,9.0131,9.0131,8.9683,8.9683,7857,0
2005-12-16,8.9618,9.0067,8.9618,9.0067,5333,0
2005-12-19,9.0197,9.0197,8.9534,8.9618,29051,0
2005-12-20,8.975,9.0131,8.975,9.0131,1175,0
2005-12-21,9.0742,9.0924,8.9466,9.0629,17338,0
2005-12-22,9.0547,9.0629,9.0396,9.0396,16152,0
2005-12-23,9.0547,9.1501,9.0482,9.1063,14383,0
2005-12-27,9.3935,9.3935,9.1694,9.3557,22085,0
2005-12-28,9.2759,9.2759,9.1694,9.1694,20456,0
2005-12-29,9.2437,9.2437,9.0547,9.0686,48020,0
2005-12-30,9.114,9.1895,9.0547,9.1827,28901,0
2006-01-03,9.1567,9.2571,9.1567,9.2288,27125,0
2006-01-04,9.2232,9.3557,9.2232,9.3458,9336,0
2006-01-05,9.3458,9.4382,9.3458,9.4382,10966,0
2006-01-06,9.4799,9.526,9.4591,9.526,13788,0
2006-01-09,9.4739,9.565,9.4739,9.56,17938,0
2006-01-10,9.677,9.677,9.51,9.573,14678,0
2006-01-11,9.628,9.628,9.526,9.593,12746,0
2006-01-13,9.615,9.615,9.553,9.553,2818,0
2006-01-17,9.606,9.606,9.56,9.601,6965,0
2006-01-18,9.606,9.684,9.606,9.684,37349,0
2006-01-19,9.684,9.73,9.651,9.697,14383,0
2006-01-20,9.73,9.797,9.553,9.628,29790,0
2006-01-23,9.838,9.838,9.656,9.797,10080,0
2006-01-24,9.601,9.716,9.601,9.716,1631,0
2006-01-25,9.709,9.811,9.709,9.742,3410,0
2006-01-26,9.76,9.768,9.671,9.671,9038,0
2006-01-27,9.76,9.76,9.671,9.671,1781,0
2006-01-30,9.797,9.797,9.697,9.716,9779,0
2006-01-31,9.797,9.797,9.621,9.621,16450,0
2006-02-01,9.663,9.69,9.663,9.69,4447,0
2006-02-02,9.709,9.709,9.677,9.677,1043,0
2006-02-03,9.709,9.891,9.636,9.891,25201,0
2006-02-06,9.73,9.846,9.671,9.838,10378,0
2006-02-07,9.833,9.833,9.797,9.797,280,0
2006-02-08,9.797,9.797,9.671,9.671,7115,0
2006-02-10,9.73,9.76,9.69,9.69,8893,0
2006-02-13,9.636,9.663,9.636,9.656,5779,0
2006-02-14,9.663,9.663,9.628,9.628,14383,0
2006-02-15,9.663,9.663,9.593,9.593,14521,0
2006-02-16,9.656,9.656,9.546,9.56,14521,0
2006-02-17,9.546,9.56,9.2571,9.4192,26671,0
2006-02-21,9.4591,9.534,9.4591,9.526,7704,0
2006-02-22,9.553,9.587,9.2571,9.539,10518,0
2006-02-23,9.587,9.716,9.503,9.503,29345,0
2006-02-24,9.526,9.546,9.4739,9.51,16004,0
2006-02-27,9.539,9.539,9.503,9.503,5333,0
2006-02-28,9.539,9.703,9.51,9.703,11560,0
2006-03-01,9.709,9.73,9.663,9.663,4447,0
2006-03-02,9.671,9.73,9.671,9.716,20157,0
2006-03-03,9.716,9.73,9.643,9.709,12447,0
2006-03-06,9.663,9.663,9.628,9.628,1481,0
2006-03-07,9.716,9.833,9.593,9.797,22234,0
2006-03-08,9.797,9.797,9.56,9.565,10518,0
2006-03-09,9.56,9.643,9.56,9.636,13344,0
2006-03-10,9.593,9.643,9.573,9.606,7412,0
2006-03-13,9.593,9.593,9.534,9.534,6374,0
2006-03-14,9.587,9.606,9.526,9.606,3850,0
2006-03-15,9.539,9.615,9.539,9.601,8002,0
2006-03-16,9.636,9.663,9.526,9.663,10518,0
2006-03-17,9.3557,9.539,9.3557,9.4799,50246,0
2006-03-20,9.534,9.643,9.534,9.628,12447,0
2006-03-21,9.615,9.643,9.56,9.56,10518,0
2006-03-22,9.606,9.606,9.581,9.581,891,0
2006-03-23,9.581,9.593,9.581,9.593,4297,0
2006-03-24,9.615,9.643,9.581,9.643,5484,0
2006-03-27,9.656,9.671,9.581,9.581,9779,0
2006-03-28,9.581,9.69,9.581,9.656,14080,0
2006-03-29,9.636,9.69,9.636,9.636,8597,0
2006-03-30,9.651,9.709,9.643,9.643,11710,0
2006-03-31,9.663,9.663,9.663,9.663,280,0
2006-04-03,9.69,9.716,9.663,9.716,14383,0
2006-04-04,9.697,9.724,9.684,9.724,3256,0
2006-04-05,9.724,9.73,9.663,9.73,8597,0
2006-04-06,9.738,9.738,9.738,9.738,1481,0
2006-04-07,9.738,9.742,9.73,9.742,13188,0
2006-04-10,9.742,9.742,9.606,9.606,10224,0
2006-04-11,9.606,9.742,9.601,9.742,30830,0
2006-04-12,9.677,9.677,9.628,9.656,4006,0
2006-04-13,9.677,9.724,9.565,9.724,40466,0
2006-04-17,9.697,9.697,9.697,9.697,177,0
2006-04-18,9.663,9.73,9.663,9.671,4746,0
2006-04-19,9.697,9.742,9.656,9.656,5333,0
2006-04-20,9.587,9.724,9.587,9.606,6374,0
2006-04-21,9.73,9.73,9.573,9.593,10224,0
2006-04-24,9.628,9.643,9.601,9.601,3114,0
2006-04-25,9.601,9.684,9.593,9.684,9336,0
2006-04-26,9.697,9.724,9.697,9.716,5633,0
2006-04-27,9.656,9.656,9.656,9.656,891,0
2006-04-28,9.69,9.697,9.684,9.684,5035,0
2006-05-01,9.697,9.703,9.697,9.703,16450,0
2006-05-02,9.703,9.782,9.703,9.742,13929,0
2006-05-03,9.76,9.896,9.76,9.846,36019,0
2006-05-04,9.748,9.748,9.748,9.748,3715,0
2006-05-05,9.748,9.753,9.69,9.724,5927,0
2006-05-08,9.724,9.724,9.534,9.643,10224,0
2006-05-09,9.651,9.716,9.651,9.716,1481,0
2006-05-10,9.651,9.677,9.615,9.677,2959,0
2006-05-11,9.593,9.601,9.4122,9.4591,11114,0
2006-05-12,9.4591,9.526,9.3935,9.4044,8002,0
2006-05-15,9.4192,9.526,9.4192,9.4323,5484,0
2006-05-16,9.565,9.768,9.565,9.663,12008,0
2006-05-17,9.593,9.593,9.526,9.526,1631,0
2006-05-18,9.4271,9.593,9.4271,9.4938,14521,0
2006-05-19,9.4938,9.4938,9.4739,9.4938,6076,0
2006-05-22,9.4271,9.4323,9.4271,9.4323,9038,0
2006-05-23,9.4271,9.4591,9.4192,9.4591,5333,0
2006-05-24,9.4271,9.4659,9.4271,9.4659,3410,0
2006-05-25,9.4271,9.4659,9.4271,9.4659,3850,0
2006-05-26,9.4938,9.516,9.4591,9.516,3553,0
2006-05-30,9.516,9.651,9.4938,9.621,9038,0
2006-05-31,9.636,9.73,9.526,9.587,6965,0
2006-06-01,9.581,9.738,9.581,9.738,1781,0
2006-06-02,9.768,9.991,9.768,9.991,14383,0
2006-06-05,9.905,9.905,9.709,9.709,6076,0
2006-06-06,9.73,9.76,9.663,9.663,6076,0
2006-06-07,9.593,9.593,9.4938,9.503,10224,0
2006-06-08,9.503,9.663,9.503,9.593,6076,0
2006-06-09,9.656,9.684,9.656,9.684,741,0
2006-06-12,9.621,9.621,9.621,9.621,280,0
2006-06-13,9.56,9.573,9.3254,9.3935,29051,0
2006-06-14,9.3935,9.4122,9.262,9.3254,22523,0
2006-06-15,9.385,9.385,9.2571,9.2571,13188,0
2006-06-16,9.2916,9.4591,9.2916,9.3935,9488,0
2006-06-19,9.3498,9.3498,9.3381,9.3381,1631,0
2006-06-20,9.3774,9.3774,9.2916,9.3557,5035,0
2006-06-21,9.3935,9.4452,9.385,9.4452,1781,0
2006-06-22,9.4044,9.4044,9.137,9.137,18676,0
2006-06-23,9.1501,9.1827,9.1501,9.1827,6668,0
2006-06-26,9.1216,9.1216,9.0018,9.0018,13042,0
2006-06-27,8.9951,9.0067,8.9466,8.9881,13491,0
2006-06-28,8.975,9.0629,8.9466,9.0629,7704,0
2006-06-29,9.0686,9.098,9.0686,9.098,1924,0
2006-06-30,9.1216,9.1769,9.0629,9.1769,7704,0
2006-07-03,9.1827,9.2759,9.1827,9.2759,6076,0
2006-07-05,9.2691,9.3126,9.2097,9.2288,6374,0
2006-07-06,9.3057,9.3057,9.1827,9.2759,7412,0
2006-07-07,9.2837,9.2837,9.2504,9.2504,4297,0
2006-07-10,9.2288,9.2504,9.1962,9.1962,13630,0
2006-07-11,9.1962,9.1962,9.1962,9.1962,458,0
2006-07-12,9.1895,9.1895,9.1895,9.1895,1924,0
2006-07-13,9.2097,9.2288,9.2097,9.2288,1481,0
2006-07-14,9.2232,9.2571,8.9618,8.9618,9336,0
2006-07-17,9.1769,9.2039,9.1216,9.1769,6822,0
2006-07-18,9.2039,9.2039,9.2039,9.2039,741,0
2006-07-19,9.2571,9.3557,9.2571,9.2571,7265,0
2006-07-20,9.3557,9.3935,9.3557,9.3935,3553,0
2006-07-21,9.4044,9.4044,9.385,9.385,1924,0
2006-07-24,9.3557,9.4271,9.3557,9.4271,2521,0
2006-07-25,9.4044,9.663,9.4044,9.656,8152,0
2006-07-26,9.656,9.73,9.593,9.593,14815,0
2006-07-27,9.697,9.76,9.663,9.663,6374,0
2006-07-28,9.643,9.643,9.573,9.581,2375,0
2006-07-31,9.606,9.606,9.565,9.565,891,0
2006-08-01,9.606,9.636,9.553,9.56,8152,0
2006-08-02,9.628,9.838,9.573,9.838,25493,0
2006-08-03,9.768,9.768,9.628,9.628,3410,0
2006-08-04,9.697,9.697,9.697,9.697,280,0
2006-08-07,9.697,9.753,9.663,9.753,6668,0
2006-08-08,9.643,9.738,9.643,9.73,7265,0
2006-08-09,9.738,9.768,9.738,9.768,2081,0
2006-08-10,9.738,9.738,9.738,9.738,1481,0
2006-08-11,9.753,9.753,9.753,9.753,280,0
2006-08-14,9.753,9.782,9.606,9.606,11560,0
2006-08-15,9.636,9.643,9.593,9.601,10669,0
2006-08-16,9.636,9.651,9.546,9.56,20603,0
2006-08-17,9.56,9.56,9.526,9.526,9038,0
2006-08-18,9.526,9.526,9.3935,9.4271,23271,0
2006-08-21,9.4739,9.4739,9.4323,9.4452,7564,0
2006-08-22,9.4739,9.4739,9.4271,9.4512,26830,0
2006-08-23,9.4591,9.4591,9.4512,9.4512,5633,0
2006-08-24,9.3303,9.3935,9.3303,9.3935,28901,0
2006-08-25,9.3935,9.3935,9.3634,9.3634,4447,0
2006-08-28,9.3935,9.4739,9.3935,9.4739,23126,0
2006-08-29,9.4659,9.4739,9.4591,9.4739,13344,0
2006-08-30,9.4739,9.522,9.4739,9.522,14815,0
2006-08-31,9.534,9.573,9.526,9.573,18522,0
2006-09-01,9.56,9.56,9.56,9.56,3256,0
2006-09-05,9.56,9.615,9.522,9.615,27125,0
2006-09-06,9.56,9.56,9.4591,9.4659,14973,0
2006-09-07,9.4799,9.526,9.4799,9.526,3850,0
2006-09-08,9.534,9.615,9.534,9.615,2375,0
2006-09-11,9.615,9.677,9.601,9.671,7115,0
2006-09-12,9.73,9.73,9.671,9.677,1043,0
2006-09-13,9.663,9.677,9.651,9.651,3410,0
2006-09-14,9.663,9.768,9.663,9.768,4594,0
2006-09-15,9.748,9.748,9.742,9.742,741,0
2006-09-18,9.742,9.742,9.742,9.742,3553,0
2006-09-19,9.738,9.738,9.697,9.697,1043,0
2006-09-20,9.742,9.742,9.697,9.697,7265,0
2006-09-21,9.738,9.768,9.643,9.768,26978,0
2006-09-22,9.753,9.768,9.753,9.768,6522,0
2006-09-26,9.76,9.76,9.76,9.76,458,0
2006-09-27,9.76,9.768,9.738,9.738,6076,0
2006-09-28,9.742,9.768,9.738,9.768,9488,0
2006-09-29,9.768,9.768,9.703,9.73,3715,0
2006-10-02,9.73,9.782,9.73,9.76,16152,0
2006-10-03,9.782,9.846,9.768,9.782,14231,0
2006-10-04,9.76,9.924,9.753,9.924,4896,0
2006-10-05,9.924,9.946,9.924,9.946,8002,0
2006-10-06,9.946,9.946,9.811,9.811,4594,0
2006-10-09,9.833,9.833,9.825,9.825,5035,0
2006-10-10,9.825,9.838,9.817,9.838,5779,0
2006-10-11,9.797,9.825,9.738,9.738,12008,0
2006-10-12,9.724,9.73,9.4938,9.593,39866,0
2006-10-13,9.593,9.615,9.593,9.601,5633,0
2006-10-16,9.593,9.615,9.593,9.615,2081,0
2006-10-17,9.621,9.621,9.621,9.621,592,0
2006-10-18,9.73,9.797,9.703,9.79,10966,0
2006-10-19,9.846,9.846,9.56,9.56,14231,0
2006-10-20,9.51,9.539,9.51,9.539,13491,0
2006-10-23,9.539,9.539,9.539,9.539,1481,0
2006-10-24,9.539,9.56,9.503,9.526,11114,0
2006-10-25,9.56,9.587,9.516,9.516,4297,0
2006-10-26,9.565,9.643,9.565,9.643,5927,0
2006-10-27,9.663,9.738,9.526,9.621,10825,0
2006-10-30,9.656,9.709,9.621,9.677,10224,0
2006-10-31,9.797,9.797,9.797,9.797,7704,0
2006-11-01,9.811,9.833,9.774,9.833,4147,0
2006-11-02,9.79,9.817,9.73,9.73,18676,0
2006-11-03,9.73,9.73,9.697,9.73,8597,0
2006-11-06,9.738,9.738,9.703,9.703,4594,0
2006-11-07,9.76,9.833,9.76,9.825,5927,0
2006-11-08,9.825,9.825,9.606,9.753,31715,0
2006-11-09,9.782,9.797,9.76,9.76,3715,0
2006-11-10,9.782,9.833,9.748,9.833,15712,0
2006-11-13,9.797,9.833,9.73,9.833,7265,0
2006-11-14,9.833,9.833,9.738,9.782,11266,0
2006-11-15,9.817,9.817,9.73,9.76,20603,0
2006-11-17,9.768,9.768,9.697,9.697,3410,0
2006-11-20,9.738,9.768,9.677,9.703,19126,0
2006-11-21,9.768,9.768,9.738,9.738,3715,0
2006-11-24,9.797,9.797,9.797,9.797,592,0
2006-11-27,9.797,9.833,9.709,9.76,24160,0
2006-11-28,9.811,9.833,9.811,9.833,8893,0
2006-11-29,9.853,9.866,9.853,9.866,6822,0
2006-11-30,9.866,9.866,9.797,9.853,25493,0
2006-12-01,9.853,9.866,9.797,9.853,21049,0
2006-12-04,9.853,9.866,9.838,9.853,5186,0
2006-12-05,9.866,9.866,9.846,9.859,20603,0
2006-12-06,9.859,9.965,9.833,9.965,27856,0
2006-12-07,9.959,9.959,9.959,9.959,458,0
2006-12-08,9.933,9.965,9.933,9.965,17938,0
2006-12-11,9.972,9.998,9.972,9.998,1342,0
2006-12-12,9.965,10.058,9.965,10.058,12008,0
2006-12-13,10.052,10.052,9.965,9.972,7704,0
2006-12-14,9.998,9.998,9.797,9.905,20603,0
2006-12-15,9.866,9.946,9.866,9.933,3410,0
2006-12-18,9.883,9.883,9.883,9.883,592,0
2006-12-19,9.866,10.192,9.866,10.093,32159,0
2006-12-20,10.058,10.126,10.058,10.126,5633,0
2006-12-21,10.093,10.093,10.058,10.058,6076,0
2006-12-22,9.998,10.187,9.998,10.119,17046,0
2006-12-26,10.187,10.187,10.1,10.16,1342,0
2006-12-27,10.126,10.227,10.126,10.168,6822,0
2006-12-28,10.181,10.181,10.1,10.1,3410,0
2006-12-29,10.126,10.126,10.065,10.065,1342,0
2007-01-03,10.093,10.093,10.08,10.08,2668,0
2007-01-04,10.086,10.086,10.08,10.08,6522,0
2007-01-08,10.154,10.414,10.072,10.352,22969,0
2007-01-09,10.357,10.533,10.283,10.364,12746,0
2007-01-10,10.33,10.33,10.235,10.235,2668,0
2007-01-11,10.289,10.442,10.187,10.187,19126,0
2007-01-12,10.192,10.261,10.148,10.207,20603,0
2007-01-16,10.379,10.379,10.227,10.227,8745,0
2007-01-17,10.235,10.364,10.227,10.269,3114,0
2007-01-18,10.364,10.364,10.126,10.126,8448,0
2007-01-19,10.126,10.126,10.058,10.058,10224,0
2007-01-22,10.072,10.072,9.998,10.058,9488,0
2007-01-23,10.086,10.33,10.041,10.253,22826,0
2007-01-24,10.269,10.276,10.235,10.261,8297,0
2007-01-25,10.364,10.364,10.261,10.364,3114,0
2007-01-26,10.33,10.357,10.318,10.357,4594,0
2007-01-29,10.398,10.398,10.33,10.398,2081,0
2007-01-30,10.398,10.398,10.235,10.235,4006,0
2007-01-31,10.246,10.246,10.126,10.126,4297,0
2007-02-01,10.16,10.16,10.027,10.041,9638,0
2007-02-02,10.058,10.126,10.058,10.065,5927,0
2007-02-05,10.187,10.227,10.187,10.227,891,0
2007-02-06,10.16,10.16,10.034,10.126,4147,0
2007-02-07,10.207,10.207,10.207,10.207,2081,0
2007-02-08,10.227,10.227,10.126,10.126,1175,0
2007-02-09,10.133,10.133,10.034,10.034,7412,0
2007-02-13,10.014,10.093,9.939,10.086,7564,0
2007-02-14,10.119,10.16,10.006,10.16,2375,0
2007-02-15,10.126,10.126,9.983,9.983,14973,0
2007-02-16,9.972,9.972,9.896,9.912,17938,0
2007-02-20,9.919,9.924,9.859,9.924,11114,0
2007-02-21,9.919,9.924,9.919,9.919,1924,0
2007-02-22,9.924,9.933,9.924,9.933,592,0
2007-02-23,9.896,9.896,9.846,9.846,16755,0
2007-02-26,9.877,9.905,9.846,9.883,7412,0
2007-02-27,9.933,9.933,9.859,9.859,4746,0
2007-02-28,9.883,9.883,9.883,9.883,177,0
2007-03-01,9.933,9.933,9.883,9.883,11266,0
2007-03-02,9.896,10.065,9.896,10.065,48910,0
2007-03-05,10.093,10.192,10.093,10.133,3114,0
2007-03-06,10.126,10.126,10.126,10.126,4746,0
2007-03-07,10.093,10.207,10.093,10.192,5633,0
2007-03-08,10.16,10.16,10.058,10.114,10378,0
2007-03-09,10.126,10.133,10.126,10.133,280,0
2007-03-12,10.175,10.175,10.16,10.16,2375,0
2007-03-13,10.192,10.192,10.192,10.192,741,0
2007-03-14,10.207,10.207,10.058,10.141,5186,0
2007-03-15,10.192,10.192,10.192,10.192,177,0
2007-03-16,10.207,10.207,10.207,10.207,1781,0
2007-03-19,10.168,10.168,10.114,10.114,3850,0
2007-03-20,10.207,10.207,10.086,10.093,13491,0
2007-03-21,10.16,10.16,10.052,10.058,5779,0
2007-03-22,10.014,10.058,9.965,9.965,25789,0
2007-03-23,9.998,9.998,9.912,9.919,25638,0
2007-03-26,9.891,9.983,9.866,9.983,25936,0
2007-03-27,9.991,9.991,9.883,9.919,16755,0
2007-03-28,9.919,9.924,9.866,9.872,8448,0
2007-03-29,9.891,9.965,9.872,9.965,18969,0
2007-03-30,9.972,10.021,9.972,10.021,8448,0
2007-04-02,10.027,10.047,9.965,10.034,8152,0
2007-04-03,10.034,10.041,9.959,10.041,5633,0
2007-04-04,10.047,10.072,10.047,10.072,6822,0
2007-04-05,10.093,10.126,10.058,10.119,13630,0
2007-04-09,10.126,10.246,10.021,10.119,20309,0
2007-04-10,10.119,10.227,10.114,10.227,10518,0
2007-04-11,10.235,10.289,10.227,10.227,17938,0
2007-04-12,10.261,10.295,10.261,10.295,3114,0
2007-04-13,10.295,10.33,10.289,10.33,2668,0
2007-04-16,10.343,10.364,10.343,10.364,741,0
2007-04-17,10.385,10.385,10.227,10.227,8893,0
2007-04-18,10.227,10.33,10.227,10.261,5186,0
2007-04-19,10.343,10.385,10.289,10.385,8002,0
2007-04-20,10.421,10.442,10.385,10.442,6668,0
2007-04-23,10.435,10.497,10.435,10.497,4896,0
2007-04-24,10.517,10.599,10.364,10.364,9928,0
2007-04-25,10.391,10.428,10.295,10.428,4594,0
2007-04-26,10.485,10.566,10.398,10.398,12447,0
2007-04-27,10.428,10.497,10.385,10.385,5186,0
2007-04-30,10.398,10.517,10.276,10.276,15267,0
2007-05-01,10.261,10.497,10.261,10.463,23863,0
2007-05-02,10.47,10.478,10.463,10.463,891,0
2007-05-03,10.497,10.504,10.398,10.398,4746,0
2007-05-04,10.428,10.449,10.181,10.192,28305,0
2007-05-07,10.207,10.295,10.181,10.295,12447,0
2007-05-08,10.295,10.295,10.295,10.295,592,0
2007-05-09,10.295,10.391,10.192,10.192,12746,0
2007-05-10,10.227,10.261,10.168,10.246,3715,0
2007-05-11,10.246,10.289,10.227,10.289,10080,0
2007-05-14,10.261,10.309,10.261,10.309,4594,0
2007-05-15,10.318,10.398,10.192,10.192,13188,0
2007-05-16,10.207,10.22,10.072,10.126,17491,0
2007-05-17,10.181,10.261,9.998,10.261,36610,0
2007-05-18,10.181,10.187,10.047,10.047,6228,0
2007-05-21,10.052,10.058,9.965,9.965,10518,0
2007-05-22,10.014,10.034,9.983,10.034,5333,0
2007-05-23,9.998,10.126,9.998,10.126,15712,0
2007-05-24,10.126,10.192,10.119,10.168,20456,0
2007-05-25,10.192,10.192,9.972,9.972,8597,0
2007-05-29,9.959,9.998,9.896,9.946,33199,0
2007-05-30,10.027,10.058,9.953,9.998,5333,0
2007-05-31,10.058,10.16,10.006,10.16,5633,0
2007-06-01,10.214,10.295,10.214,10.269,7857,0
2007-06-04,10.289,10.398,10.289,10.33,10080,0
2007-06-05,10.343,10.343,10.058,10.065,20897,0
2007-06-06,10.065,10.16,10.058,10.058,3256,0
2007-06-07,10.126,10.126,10.058,10.058,4006,0
2007-06-08,10.126,10.227,10.058,10.058,3114,0
2007-06-11,10.16,10.227,10.148,10.148,6374,0
2007-06-12,10.181,10.181,9.998,9.998,18088,0
2007-06-13,9.972,10.014,9.703,9.703,21343,0
2007-06-14,9.73,9.866,9.73,9.866,2818,0
2007-06-15,9.919,9.933,9.797,9.825,1631,0
2007-06-18,9.833,9.866,9.724,9.782,4006,0
2007-06-19,9.811,9.833,9.774,9.774,1781,0
2007-06-20,9.774,9.983,9.753,9.872,8597,0
2007-06-21,9.804,9.896,9.656,9.833,6522,0
2007-06-22,9.838,9.838,9.709,9.797,5035,0
2007-06-25,9.73,9.774,9.73,9.774,1342,0
2007-06-26,9.73,9.896,9.73,9.817,5927,0
2007-06-27,9.797,10.148,9.797,9.998,14383,0
2007-06-28,10.014,10.014,9.797,9.797,9038,0
2007-06-29,9.833,9.833,9.76,9.76,741,0
2007-07-02,9.833,9.833,9.697,9.697,26089,0
2007-07-03,9.73,9.933,9.73,9.797,4746,0
2007-07-05,9.833,9.872,9.663,9.663,4896,0
2007-07-06,9.684,9.742,9.56,9.56,6076,0
2007-07-09,9.677,9.724,9.663,9.724,5333,0
2007-07-10,9.724,9.866,9.724,9.797,7265,0
2007-07-11,9.797,9.797,9.697,9.774,4006,0
2007-07-12,9.73,9.866,9.73,9.866,9488,0
2007-07-13,9.905,9.905,9.905,9.905,3410,0
2007-07-16,9.924,9.933,9.919,9.919,891,0
2007-07-17,9.933,9.933,9.73,9.73,3114,0
2007-07-18,9.709,9.833,9.621,9.621,7412,0
2007-07-19,9.663,9.73,9.663,9.73,3256,0
2007-07-20,9.797,9.853,9.73,9.73,3850,0
2007-07-23,9.76,9.853,9.663,9.738,10825,0
2007-07-24,9.534,9.593,9.534,9.593,9189,0
2007-07-25,9.615,9.663,9.3498,9.56,29051,0
2007-07-26,9.2288,9.3254,9.1769,9.1769,21049,0
2007-07-27,9.2368,9.4271,9.2368,9.4271,12310,0
2007-07-30,9.4452,9.56,9.4271,9.4271,6822,0
2007-07-31,9.4739,9.593,9.4044,9.593,6522,0
2007-08-01,9.651,9.651,9.628,9.636,2081,0
2007-08-02,9.677,9.73,9.643,9.73,13788,0
2007-08-03,9.73,9.76,9.593,9.593,6076,0
2007-08-06,9.663,9.697,9.565,9.593,9928,0
2007-08-07,9.651,9.742,9.651,9.742,5186,0
2007-08-08,9.782,9.833,9.738,9.825,5186,0
2007-08-09,9.797,9.833,9.738,9.833,4594,0
2007-08-10,9.877,9.877,9.677,9.677,7265,0
2007-08-13,9.677,9.797,9.677,9.677,38836,0
2007-08-14,9.817,9.933,9.663,9.663,12310,0
2007-08-15,9.663,9.663,9.4271,9.503,7564,0
2007-08-16,9.526,9.526,9.2691,9.2759,8297,0
2007-08-17,9.782,9.782,9.2232,9.3303,10378,0
2007-08-20,9.2916,9.3724,9.2916,9.3498,93080,0
2007-08-21,9.2916,9.4938,9.2916,9.3935,9928,0
2007-08-22,9.4271,9.526,9.2837,9.3557,18522,0
2007-08-23,9.3935,9.526,9.3935,9.3935,18676,0
2007-08-24,9.526,9.628,9.4591,9.4591,5186,0
2007-08-27,9.4659,9.4659,9.4659,9.4659,4447,0
2007-08-28,9.516,9.56,9.3557,9.3557,9189,0
2007-08-29,9.3557,9.601,9.3557,9.56,3256,0
2007-08-30,9.606,9.677,9.573,9.573,2959,0
2007-08-31,9.621,9.724,9.553,9.709,7857,0
2007-09-04,9.73,9.73,9.526,9.684,9928,0
2007-09-05,9.724,9.753,9.697,9.697,11560,0
2007-09-06,9.76,9.804,9.703,9.804,8745,0
2007-09-07,9.919,10.006,9.833,9.896,7412,0
2007-09-10,9.946,10.034,9.939,9.953,6076,0
2007-09-11,10.052,10.052,9.977,9.977,2081,0
2007-09-12,9.953,10.034,9.939,10.034,2668,0
2007-09-13,10.052,10.052,9.972,9.972,3715,0
2007-09-14,9.998,9.998,9.946,9.946,280,0
2007-09-17,9.919,9.919,9.817,9.853,5035,0
2007-09-18,9.853,9.933,9.797,9.896,10080,0
2007-09-19,9.896,9.896,9.797,9.797,5779,0
2007-09-20,9.811,9.866,9.565,9.565,16004,0
2007-09-21,9.56,9.697,9.56,9.671,9189,0
2007-09-24,9.73,9.73,9.593,9.593,4896,0
2007-09-25,9.628,9.697,9.628,9.663,3553,0
2007-09-26,9.73,9.838,9.697,9.825,14231,0
2007-09-27,9.838,9.896,9.76,9.891,21343,0
2007-09-28,9.924,9.924,9.76,9.817,2081,0
2007-10-01,9.797,9.797,9.593,9.593,25493,0
2007-10-02,9.651,9.663,9.546,9.636,11412,0
2007-10-03,9.651,9.69,9.651,9.663,6522,0
2007-10-04,9.684,9.709,9.684,9.709,741,0
2007-10-05,9.697,9.697,9.628,9.677,7564,0
2007-10-08,9.697,9.697,9.697,9.697,2375,0
2007-10-09,9.697,9.697,9.593,9.636,6668,0
2007-10-10,9.656,9.663,9.593,9.593,3114,0
2007-10-11,9.581,9.581,9.565,9.565,1781,0
2007-10-12,9.573,9.573,9.534,9.534,5333,0
2007-10-15,9.546,9.546,9.534,9.534,4006,0
2007-10-16,9.546,9.546,9.516,9.516,458,0
2007-10-17,9.553,9.56,9.4938,9.4938,6822,0
2007-10-18,9.4938,9.56,9.4938,9.56,5779,0
2007-10-19,9.581,9.663,9.581,9.656,6228,0
2007-10-22,9.663,9.663,9.546,9.621,9488,0
2007-10-23,9.621,9.651,9.526,9.526,5633,0
2007-10-24,9.539,9.651,9.539,9.636,6522,0
2007-10-25,9.636,9.656,9.522,9.522,43428,0
2007-10-26,9.56,9.56,9.526,9.553,14383,0
2007-10-29,9.56,9.573,9.4938,9.4938,11412,0
2007-10-30,9.526,9.656,9.51,9.51,12008,0
2007-10-31,9.526,9.587,9.503,9.522,8893,0
2007-11-01,9.56,9.56,9.526,9.526,2521,0
2007-11-02,9.553,9.573,9.553,9.573,2218,0
2007-11-05,9.56,9.573,9.503,9.553,13630,0
2007-11-06,9.553,9.565,9.3975,9.4739,20897,0
2007-11-07,9.4044,9.51,9.3935,9.3935,11560,0
2007-11-08,9.3935,9.4044,9.0396,9.1827,66105,0
2007-11-09,9.1895,9.1895,9.1895,9.1895,1781,0
2007-11-12,9.1626,9.1626,9.0686,9.0686,5927,0
2007-11-13,9.0686,9.1501,9.0686,9.0858,8893,0
2007-11-14,9.0858,9.0858,8.975,8.975,11114,0
2007-11-15,8.9827,9.1501,8.9827,9.0339,51427,0
2007-11-16,9.0264,9.0629,8.9534,9.0339,19418,0
2007-11-19,9.0197,9.0339,8.9326,8.9326,17641,0
2007-11-20,8.9185,9.2691,8.9185,9.0742,34528,0
2007-11-21,9.0629,9.1567,9.0547,9.1443,13188,0
2007-11-23,9.098,9.114,9.098,9.114,1342,0
2007-11-26,9.1501,9.1827,9.137,9.1827,3410,0
2007-11-27,9.1283,9.3381,9.1283,9.2691,29195,0
2007-11-28,9.3381,9.4382,9.2571,9.4192,12600,0
2007-11-29,9.4271,9.4271,9.2288,9.2759,25201,0
2007-11-30,9.1895,9.3126,9.0924,9.1694,48764,0
2007-12-03,9.2232,9.2288,9.2232,9.2288,6374,0
2007-12-04,9.3057,9.3254,9.2994,9.3254,18383,0
2007-12-05,9.3254,9.3634,9.2837,9.3303,9336,0
2007-12-06,9.3303,9.3557,9.3303,9.3498,21790,0
2007-12-07,9.3126,9.4591,9.3126,9.4382,17491,0
2007-12-10,9.4382,9.4739,9.4192,9.4452,6228,0
2007-12-11,9.4659,9.4739,9.3303,9.4382,11560,0
2007-12-12,9.4739,9.643,9.3724,9.643,14521,0
2007-12-13,9.3557,9.663,9.3557,9.593,24193,0
2007-12-14,9.593,9.651,9.593,9.593,7857,0
2007-12-17,9.3975,9.593,9.3975,9.4591,11267,0
2007-12-18,9.615,9.615,9.4591,9.4739,20157,0
2007-12-19,9.4659,9.4659,9.3381,9.3381,10378,0
2007-12-20,9.262,9.3557,9.1694,9.2759,27717,0
2007-12-21,9.2504,9.2504,9.114,9.114,25493,0
2007-12-24,9.1216,9.1443,9.1063,9.114,10518,0
2007-12-26,8.9951,9.1827,8.9951,9.114,10966,0
2007-12-27,9.114,9.3774,9.0339,9.3774,44097,0
2007-12-28,9.3935,9.546,9.2691,9.526,32609,0
2007-12-31,9.581,9.73,9.4591,9.628,39720,0
2008-01-02,9.56,9.76,9.56,9.73,9488,0
2008-01-03,9.76,9.883,9.76,9.883,3256,0
2008-01-04,9.896,10.034,9.883,9.924,12310,0
2008-01-07,9.965,10.052,9.866,9.939,6076,0
2008-01-08,9.939,9.965,9.877,9.965,19126,0
2008-01-09,9.965,10.086,9.965,10.034,13042,0
2008-01-10,10.16,10.16,10.027,10.034,7115,0
2008-01-11,10.052,10.052,9.998,10.041,1342,0
2008-01-14,10.014,10.126,9.998,10.126,5927,0
2008-01-15,9.998,10.192,9.998,10.093,14521,0
2008-01-16,10.041,10.065,10.041,10.065,2218,0
2008-01-17,10.041,10.041,10.041,10.041,3256,0
2008-01-18,9.998,10.187,9.872,10.034,29496,0
2008-01-22,10.034,10.093,10.034,10.093,8893,0
2008-01-23,9.998,10.093,9.965,10.093,6822,0
2008-01-24,10.114,10.126,10.047,10.093,13491,0
2008-01-25,10.093,10.093,10.093,10.093,4742,0
2008-01-28,10.041,10.119,9.983,9.998,7704,0
2008-01-29,10.108,10.126,10.014,10.058,4147,0
2008-01-30,9.998,9.998,9.933,9.933,13344,0
2008-01-31,9.946,9.946,9.877,9.933,4594,0
2008-02-01,9.883,9.983,9.872,9.877,8745,0
2008-02-04,9.959,10.021,9.912,9.912,6076,0
2008-02-05,9.933,9.933,9.933,9.933,280,0
2008-02-06,9.891,10.187,9.891,9.933,56174,0
2008-02-07,9.912,9.998,9.912,9.912,3553,0
2008-02-08,9.946,9.946,9.905,9.905,458,0
2008-02-11,9.912,10.058,9.912,9.933,9336,0
2008-02-12,9.919,10.093,9.919,9.933,6076,0
2008-02-13,9.896,9.998,9.684,9.684,22826,0
2008-02-14,9.69,9.724,9.4122,9.4122,20603,0
2008-02-15,9.4044,9.516,9.3774,9.4192,10080,0
2008-02-19,9.3935,9.51,9.3381,9.4512,34500,0
2008-02-20,9.56,9.56,9.3634,9.3634,13188,0
2008-02-21,9.3381,9.4512,9.3381,9.4512,12310,0
2008-02-22,9.3458,9.4879,9.3458,9.4879,4465,0
2008-02-25,9.4739,9.516,9.4739,9.516,18826,0
2008-02-26,9.516,9.516,9.4739,9.516,21190,0
2008-02-27,9.516,9.516,9.503,9.503,10741,0
2008-02-28,9.503,9.503,9.503,9.503,8297,0
2008-02-29,9.503,9.503,9.114,9.114,32082,0
2008-03-03,9.1895,9.587,9.0858,9.1283,39720,0
2008-03-04,9.1567,9.1567,9.0339,9.0339,10966,0
2008-03-05,9.0686,9.2571,9.0686,9.2571,12008,0
2008-03-06,9.2571,9.2916,9.2571,9.262,8152,0
2008-03-07,9.2437,9.3194,9.2437,9.2916,6374,0
2008-03-10,9.3254,9.4452,9.3057,9.4452,13344,0
2008-03-11,9.4452,9.4452,9.2994,9.3254,9779,0
2008-03-12,9.2571,9.2916,9.2571,9.262,2668,0
2008-03-13,9.2571,9.3935,9.2232,9.3935,7412,0
2008-03-14,9.385,9.593,9.3381,9.56,23126,0
2008-03-17,9.56,9.581,9.4591,9.4938,85966,0
2008-03-18,9.56,9.581,9.3935,9.3935,30084,0
2008-03-19,9.4591,9.4591,9.3557,9.3557,13929,0
2008-03-20,9.3557,9.3634,9.3557,9.3634,1781,0
2008-03-24,9.3774,9.4512,9.3557,9.3557,3410,0
2008-03-25,9.4452,9.4938,9.4192,9.4799,5333,0
2008-03-26,9.3935,9.4591,9.3634,9.4591,5927,0
2008-03-27,9.4938,9.526,9.4122,9.4591,2845,0
2008-03-28,9.4659,9.4659,9.4122,9.4271,6668,0
2008-03-31,9.4591,9.4591,9.4382,9.4382,2818,0
2008-04-01,9.4512,9.4512,9.4382,9.4512,6522,0
2008-04-02,9.4591,9.516,9.4591,9.516,458,0
2008-04-03,9.4382,9.4938,9.4271,9.4938,4896,0
2008-04-04,9.4879,9.593,9.4382,9.4938,13788,0
2008-04-07,9.593,9.738,9.526,9.738,9038,0
2008-04-08,9.4512,9.69,9.4512,9.69,16152,0
2008-04-09,9.684,9.73,9.593,9.606,5035,0
2008-04-10,9.628,9.703,9.628,9.703,741,0
2008-04-11,9.628,9.651,9.628,9.651,2959,0
2008-04-14,9.565,9.565,9.503,9.553,8152,0
2008-04-15,9.4938,9.526,9.4938,9.526,1924,0
2008-04-16,9.4938,9.4938,9.4739,9.4739,2668,0
2008-04-17,9.522,10.058,9.522,9.606,8893,0
2008-04-18,9.573,9.73,9.56,9.565,5186,0
2008-04-21,9.697,9.697,9.4452,9.4512,13313,0
2008-04-22,9.503,9.503,9.4452,9.4452,891,0
2008-04-23,9.4938,9.4938,9.4591,9.4591,1753,0
2008-04-24,9.4591,9.4591,9.4271,9.4452,4746,0
2008-04-25,9.4452,9.51,9.4382,9.51,5927,0
2008-04-28,9.526,9.534,9.4659,9.516,5568,0
2008-04-29,9.4452,9.56,9.4452,9.56,6965,0
2008-04-30,9.56,9.581,9.56,9.581,1481,0
2008-05-01,9.69,9.69,9.587,9.587,3569,0
2008-05-02,9.587,9.587,9.503,9.573,8603,0
2008-05-05,9.573,9.628,9.573,9.628,11463,0
2008-05-06,9.621,9.817,9.621,9.774,22747,0
2008-05-07,9.738,9.738,9.573,9.677,13267,0
2008-05-08,9.697,9.73,9.697,9.73,4447,0
2008-05-09,9.73,9.73,9.73,9.73,741,0
2008-05-12,9.73,9.833,9.593,9.593,13788,0
2008-05-13,9.581,9.587,9.534,9.534,2521,0
2008-05-14,9.526,9.593,9.4938,9.503,14678,0
2008-05-15,9.539,9.804,9.534,9.534,17743,0
2008-05-16,9.56,9.738,9.56,9.738,5999,0
2008-05-19,9.709,9.76,9.663,9.73,2818,0
2008-05-20,9.797,9.797,9.663,9.73,2261,0
2008-05-21,9.73,9.797,9.73,9.79,2668,0
2008-05-23,9.677,9.73,9.4591,9.4591,48629,0
2008-05-27,9.51,9.51,9.3557,9.3634,11266,0
2008-05-28,9.3975,9.4879,9.3724,9.3724,13710,0
2008-05-29,9.3774,9.4044,9.3634,9.3634,14038,0
2008-05-30,9.546,9.546,9.3634,9.4271,8695,0
2008-06-02,9.4799,9.4799,9.3935,9.3935,5094,0
2008-06-03,9.4452,9.4591,9.4192,9.4271,2694,0
2008-06-04,9.4271,9.4271,9.3557,9.3557,9038,0
2008-06-05,9.3557,9.3774,9.3557,9.3774,2081,0
2008-06-06,9.3975,9.4044,9.3975,9.3975,1342,0
2008-06-09,9.4044,9.4323,9.3975,9.4323,4006,0
2008-06-10,9.3935,9.3935,9.3935,9.3935,2299,0
2008-06-11,9.3498,9.3634,9.3303,9.3557,5186,0
2008-06-12,9.1769,9.3458,9.1501,9.3458,4374,0
2008-06-13,9.3057,9.3458,9.3057,9.3458,1342,0
2008-06-16,9.3057,9.3458,9.2691,9.3458,5186,0
2008-06-17,9.3126,9.3126,9.1895,9.2837,6853,0
2008-06-18,9.2571,9.2571,9.1501,9.1501,8152,0
2008-06-19,9.1769,9.3254,9.1769,9.2175,10117,0
2008-06-20,9.3634,9.3634,9.0067,9.1283,30844,0
2008-06-23,9.0801,9.0801,8.9881,9.0018,9430,0
2008-06-24,9.0018,9.0547,8.9466,9.0547,11928,0
2008-06-25,9.0547,9.0858,8.9466,9.0067,18815,0
2008-06-26,9.0067,9.0629,9.0067,9.0629,8152,0
2008-06-27,9.0197,9.0264,9.0197,9.0264,663,0
2008-06-30,9.0396,9.1895,8.975,9.1063,18383,0
2008-07-01,9.4323,9.4323,9.0858,9.1063,9240,0
2008-07-02,9.137,9.1567,9.137,9.1567,458,0
2008-07-03,9.1216,9.1626,9.1216,9.1626,458,0
2008-07-07,9.2437,9.2437,9.1063,9.2437,7779,0
2008-07-08,9.1895,9.2288,9.1827,9.2288,3276,0
2008-07-09,9.2571,9.2571,9.2571,9.2571,177,0
2008-07-10,9.2571,9.2571,9.2571,9.2571,280,0
2008-07-11,9.1694,9.1769,9.114,9.1769,6858,0
2008-07-14,9.1567,9.1827,9.0686,9.1827,10080,0
2008-07-15,9.1769,9.1769,9.1567,9.1567,15111,0
2008-07-16,9.2368,9.2368,9.2368,9.2368,6012,0
2008-07-17,9.1567,9.2691,9.0924,9.137,8137,0
2008-07-18,9.0858,9.3194,9.0131,9.0547,8893,0
2008-07-21,9.0131,9.0131,8.9393,8.9393,8152,0
2008-07-22,8.9393,8.9393,8.8052,8.8542,20208,0
2008-07-23,8.8595,8.8661,8.8331,8.8595,12008,0
2008-07-24,8.8465,8.9466,8.8465,8.9466,6890,0
2008-07-25,9.0547,9.0547,8.9053,8.9053,7115,0
2008-07-28,8.8783,8.9326,8.8465,8.8465,8002,0
2008-07-29,8.8727,8.9185,8.8331,8.8922,12008,0
2008-07-30,8.8922,8.9466,8.8595,8.9185,9038,0
2008-07-31,8.9393,8.975,8.8783,8.8783,12600,0
2008-08-01,9.2504,9.2504,8.8661,8.9053,6174,0
2008-08-04,8.9053,9.0547,8.9053,9.0547,28942,0
2008-08-05,9.114,9.2504,9.114,9.1895,12310,0
2008-08-06,9.0686,9.0801,9.0686,9.0686,5186,0
2008-08-07,9.0018,9.0018,9.0018,9.0018,1481,0
2008-08-08,8.8395,9.1626,8.8395,9.0264,20857,0
2008-08-11,8.9951,9.0801,8.9618,9.0197,11805,0
2008-08-12,9.1216,9.2288,8.9053,8.9053,13788,0
2008-08-13,8.9185,9.2039,8.9185,9.0264,11710,0
2008-08-14,8.9881,8.9881,8.9534,8.975,1781,0
2008-08-15,9.0131,9.0547,8.975,8.975,6522,0
2008-08-18,8.975,9.0801,8.975,8.975,2375,0
2008-08-19,8.975,9.0924,8.975,9.0924,5258,0
2008-08-20,9.0396,9.0396,9.0396,9.0396,741,0
2008-08-21,9.0264,9.2288,8.9881,9.1501,24995,0
2008-08-22,9.1895,9.1895,9.0197,9.0197,19769,0
2008-08-25,9.0858,9.1216,8.9881,8.9881,4677,0
2008-08-26,8.975,9.1895,8.9534,8.9534,19511,0
2008-08-27,9.0197,9.2916,8.9618,9.1895,16397,0
2008-08-28,9.1895,9.2571,9.1283,9.1827,5186,0
2008-08-29,9.2504,9.3057,9.2437,9.2437,2375,0
2008-09-02,9.3774,9.3774,9.1895,9.1895,5831,0
2008-09-03,9.2691,9.3057,9.2691,9.3057,2545,0
2008-09-04,9.3498,9.3935,9.3057,9.3057,3553,0
2008-09-05,9.3935,9.3935,9.2994,9.3458,2218,0
2008-09-08,9.262,9.3935,9.262,9.3935,3850,0
2008-09-09,9.3303,9.4044,9.0547,9.0742,37824,0
2008-09-10,9.0629,9.1443,9.0629,9.1283,6228,0
2008-09-11,9.098,9.1283,9.0396,9.1283,2218,0
2008-09-12,9.0858,9.137,9.0858,9.137,4896,0
2008-09-15,9.1216,9.1895,9.0629,9.1283,8597,0
2008-09-16,9.1283,9.1283,8.8331,8.9618,11499,0
2008-09-17,8.975,9.0924,8.8858,8.8858,14678,0
2008-09-18,8.8254,8.8254,8.7037,8.7423,17250,0
2008-09-19,8.9881,9.0547,8.7423,8.8254,10518,0
2008-09-22,8.7723,8.7844,8.554,8.6107,10966,0
2008-09-23,8.554,8.554,8.0161,8.1102,22717,0
2008-09-24,7.9681,8.0092,7.503,7.9824,38507,0
2008-09-25,8.0161,8.0342,7.8463,7.9824,9638,0
2008-09-26,7.7659,7.8667,7.7659,7.8667,10378,0
2008-09-29,7.813,7.8605,7.7114,7.8605,12665,0
2008-09-30,8.496,8.496,7.7052,7.7052,38617,0
2008-10-01,8.1518,8.3203,7.7052,7.8798,15737,0
2008-10-02,8.0342,8.1102,7.6846,8.1102,27545,0
2008-10-03,7.9344,8.0478,7.886,7.9137,10080,0
2008-10-06,7.9137,7.9137,7.1655,7.2935,26089,0
2008-10-07,7.2935,7.2935,7.1515,7.2733,6327,0
2008-10-08,6.8078,6.943,6.2543,6.2947,18686,0
2008-10-09,6.2947,6.3082,5.6878,5.8362,62726,0
2008-10-10,5.4988,5.4988,4.7299,5.4581,49623,0
2008-10-13,5.8966,6.3761,5.4581,5.9376,22631,0
2008-10-14,6.0385,6.2884,5.9911,6.2884,36936,0
2008-10-15,6.7335,6.7335,5.9782,6.5378,18969,0
2008-10-16,6.3828,6.5039,6.3287,6.3959,9336,0
2008-10-17,6.4971,6.6122,6.4631,6.5988,12893,0
2008-10-20,6.5039,7.0439,6.5039,7.0439,9336,0
2008-10-21,7.0373,7.1179,6.9764,6.9764,32756,0
2008-10-22,7.0502,7.2127,7.0502,7.1114,9490,0
2008-10-23,7.1991,7.5771,7.1788,7.5631,9117,0
2008-10-24,7.0574,7.4014,7.0574,7.3131,16254,0
2008-10-27,7.3131,7.7052,7.3131,7.7052,22019,0
2008-10-28,7.7188,7.7793,7.5095,7.7793,9730,0
2008-10-29,8.3986,8.3986,7.7188,7.8605,4645,0
2008-10-30,8.0478,8.0478,7.813,7.9744,8596,0
2008-10-31,8.1979,8.1979,7.8264,7.9476,6042,0
2008-11-03,7.9476,7.9476,7.7723,7.813,12872,0
2008-11-04,8.041,8.2519,8.0021,8.1169,12243,0
2008-11-05,8.1518,8.3324,7.9892,8.3203,17712,0
2008-11-06,8.2519,8.554,8.1979,8.3534,17788,0
2008-11-07,8.2519,8.2519,8.1566,8.2519,1631,0
2008-11-10,8.1169,8.1169,7.894,7.9211,15861,0
2008-11-11,7.7793,7.8463,7.7793,7.8463,891,0
2008-11-12,7.6172,7.6172,7.2935,7.2935,2521,0
2008-11-13,7.1655,7.1856,7.0373,7.1856,18876,0
2008-11-14,7.1114,7.1114,7.0439,7.1114,10965,0
2008-11-17,7.1114,7.1114,7.0032,7.0032,8448,0
2008-11-18,6.8954,6.8954,6.7605,6.835,14678,0
2008-11-19,6.7805,6.7805,6.4503,6.6457,39417,0
2008-11-20,6.4096,6.6187,6.2474,6.5852,28680,0
2008-11-21,6.214,6.5917,6.214,6.5917,48056,0
2008-11-24,6.9696,6.9696,6.6457,6.6727,21345,0
2008-11-25,7.2058,7.2058,6.6727,6.8078,19548,0
2008-11-26,6.7268,6.8679,6.7268,6.8414,24682,0
2008-11-28,7.3947,7.3947,6.8888,6.9226,5883,0
2008-12-01,7.4825,7.4825,6.9494,7.0104,19583,0
2008-12-02,7.0439,7.4552,6.8414,7.3811,30475,0
2008-12-03,7.5498,7.5498,7.0502,7.0502,20439,0
2008-12-04,6.943,6.943,6.6187,6.6256,17417,0
2008-12-05,6.0994,6.5378,6.0994,6.2409,32013,0
2008-12-08,6.2345,6.2409,5.9708,6.1734,36880,0
2008-12-09,6.1264,6.2816,6.1264,6.1869,18987,0
2008-12-10,6.1869,6.2006,6.1056,6.1056,14080,0
2008-12-11,6.032,6.0385,5.7351,5.9035,20029,0
2008-12-12,5.8162,5.8162,5.6673,5.8023,19494,0
2008-12-15,5.8023,5.9708,5.8023,5.8023,18033,0
2008-12-16,5.7417,5.9035,5.7417,5.9035,3850,0
2008-12-17,5.9035,6.2276,5.9035,6.0726,27289,0
2008-12-18,6.0726,6.2677,6.0726,6.2409,31939,0
2008-12-19,6.3082,6.3959,6.2071,6.3895,19641,0
2008-12-22,6.4569,6.5579,6.4569,6.545,10561,0
2008-12-23,6.5717,7.084,6.3423,6.4702,26872,0
2008-12-24,6.4702,6.9561,6.4702,6.4702,2218,0
2008-12-26,6.9901,6.9901,6.4096,6.9828,5505,0
2008-12-29,7.0169,7.1179,6.801,6.9158,21434,0
2008-12-30,7.0574,7.0574,6.7805,6.8758,29334,0
2008-12-31,7.4284,7.4284,6.7,6.9764,20561,0
2009-01-02,6.9828,7.1991,6.943,7.1991,12848,0
2009-01-05,7.7723,7.7723,7.084,7.4623,20162,0
2009-01-06,7.4623,7.5904,7.354,7.5904,9560,0
2009-01-08,7.5232,7.5904,7.489,7.5904,4447,0
2009-01-09,7.7254,8.4342,7.7052,8.1911,8448,0
2009-01-12,8.1239,8.2031,7.9137,8.2031,37316,0
2009-01-13,8.1239,8.1779,7.9211,8.0161,14984,0
2009-01-14,7.6982,7.9476,7.6846,7.8605,26605,0
2009-01-15,7.7927,7.8605,7.6643,7.7254,6711,0
2009-01-16,7.7455,8.2031,7.6713,7.813,26089,0
2009-01-20,7.7522,7.886,7.6781,7.7052,9932,0
2009-01-21,7.7052,7.7723,7.6643,7.6781,7115,0
2009-01-22,7.7052,7.7052,7.4014,7.4083,22051,0
2009-01-23,7.3341,7.4216,7.3268,7.4014,10117,0
2009-01-26,7.4284,7.5095,7.388,7.4352,5962,0
2009-01-27,7.4552,7.4825,7.4083,7.4284,10870,0
2009-01-28,7.5295,7.6172,7.496,7.5836,8152,0
2009-01-29,7.5295,7.5569,7.5295,7.5569,458,0
2009-01-30,7.5771,7.6035,7.5631,7.5971,4936,0
2009-02-02,7.9681,7.9681,7.5904,7.6713,3966,0
2009-02-03,7.9892,7.9892,7.6106,7.6582,17036,0
2009-02-04,7.6846,7.8196,7.6846,7.7659,2521,0
2009-02-05,7.7859,7.8264,7.6982,7.7522,11114,0
2009-02-06,7.7455,7.7859,7.6982,7.6982,7265,0
2009-02-09,7.7188,7.7321,7.6916,7.7254,14797,0
2009-02-10,7.7254,7.7589,7.6106,7.6713,23343,0
2009-02-11,7.6239,7.7321,7.5904,7.6781,3702,0
2009-02-12,7.6643,7.886,7.6643,7.886,17678,0
2009-02-13,7.8527,8.0889,7.8527,7.9344,18257,0
2009-02-17,7.5904,7.9344,7.5904,7.9344,8597,0
2009-02-18,7.9137,7.9137,7.8798,7.8798,1781,0
2009-02-19,7.8798,8.0965,7.8065,7.9892,31715,0
2009-02-20,7.9957,7.9957,7.6582,7.8605,13641,0
2009-02-23,7.8605,7.9744,7.8264,7.8264,29964,0
2009-02-24,7.8405,7.9613,7.8264,7.8264,7157,0
2009-02-25,7.8196,7.9957,7.8196,7.894,7008,0
2009-02-26,7.8731,7.9068,7.8731,7.894,4147,0
2009-02-27,7.9744,8.0889,7.7793,7.928,17613,0
2009-03-02,8.0092,8.0614,7.9824,7.9824,3242,0
2009-03-03,8.6033,8.6033,7.7052,7.7052,5231,0
2009-03-04,7.6781,7.6781,7.5569,7.5569,5633,0
2009-03-05,7.5432,7.5432,7.2935,7.321,36508,0
2009-03-06,7.3613,7.4014,7.2527,7.2527,6668,0
2009-03-09,7.2667,7.2667,7.2465,7.2667,1126,0
2009-03-10,7.2599,7.2935,7.1454,7.2935,9263,0
2009-03-11,7.2866,7.6916,7.2866,7.3947,17761,0
2009-03-12,7.3947,7.4216,7.3947,7.3947,5498,0
2009-03-13,7.2191,7.4216,7.2191,7.4153,6957,0
2009-03-16,7.4153,7.5904,7.4153,7.4825,4896,0
2009-03-17,7.4552,7.7522,7.4284,7.5295,8448,0
2009-03-18,7.6239,7.6239,7.3476,7.4216,10693,0
2009-03-19,7.3947,7.6239,7.3947,7.469,5258,0
2009-03-20,7.489,7.5363,7.3947,7.3947,8002,0
2009-03-23,7.4153,7.4552,7.354,7.4216,12736,0
2009-03-24,7.4352,7.5701,7.4352,7.5701,3739,0
2009-03-25,7.5569,7.5701,7.5569,7.5701,815,0
2009-03-26,7.6239,7.7522,7.6239,7.6511,2818,0
2009-03-27,7.7052,7.7589,7.6781,7.7522,10378,0
2009-03-30,7.7522,7.7589,7.5631,7.5631,10440,0
2009-03-31,7.6311,7.6916,7.496,7.6582,4638,0
2009-04-01,7.834,7.834,7.6511,7.8065,10385,0
2009-04-02,7.8065,7.9613,7.6106,7.6781,14172,0
2009-04-03,7.6377,7.9068,7.6377,7.886,7704,0
2009-04-06,7.8798,7.8798,7.7254,7.7254,7339,0
2009-04-07,7.7254,7.7321,7.7254,7.7321,2768,0
2009-04-08,7.7998,7.8264,7.7998,7.8264,964,0
2009-04-09,7.7927,7.7927,7.5569,7.6239,11412,0
2009-04-13,7.5971,7.6239,7.5971,7.6239,4006,0
2009-04-14,7.6035,7.7793,7.6035,7.7188,9638,0
2009-04-15,7.6781,7.7793,7.6781,7.7455,8865,0
2009-04-16,8.2369,8.2369,7.6582,7.739,23370,0
2009-04-17,7.7052,7.7589,7.7052,7.7589,8656,0
2009-04-20,7.7659,7.7659,7.6781,7.6781,6668,0
2009-04-21,7.7114,7.7589,7.7052,7.7589,10669,0
2009-04-22,7.7659,8.0965,7.7589,8.023,14080,0
2009-04-23,8.0342,8.0965,7.9744,8.0287,13188,0
2009-04-24,8.0021,8.1911,8.0021,8.1239,8205,0
2009-04-27,8.1034,8.2238,8.0287,8.0965,7564,0
2009-04-28,8.1859,8.4059,8.1518,8.2369,9038,0
2009-04-29,8.2586,8.2586,8.0753,8.1711,11784,0
2009-04-30,8.1911,8.1979,8.1644,8.1859,8370,0
2009-05-01,8.2794,8.4413,8.2794,8.3658,9426,0
2009-05-04,8.3658,8.3719,8.0965,8.1239,38474,0
2009-05-05,8.0547,8.1779,8.0547,8.1644,25461,0
2009-05-06,8.1779,8.1979,8.1779,8.1979,6701,0
2009-05-07,8.217,8.2298,8.1979,8.2298,3256,0
2009-05-08,8.2586,8.2852,8.2586,8.2725,11267,0
2009-05-11,8.2925,8.3203,8.2298,8.2298,7498,0
2009-05-12,8.2298,8.2298,8.1566,8.1979,11342,0
2009-05-13,8.1299,8.1779,8.0965,8.1442,20897,0
2009-05-14,8.1442,8.1442,8.1299,8.1375,5633,0
2009-05-15,8.0965,8.0965,8.0021,8.0021,13188,0
2009-05-18,8.0342,8.0753,7.9744,7.9824,13561,0
2009-05-19,8.0287,8.1239,8.0287,8.0822,16230,0
2009-05-20,8.1299,8.1979,8.0822,8.0889,20978,0
2009-05-21,8.1034,8.1034,8.0547,8.0753,8702,0
2009-05-22,8.0965,8.2238,8.0753,8.2238,52318,0
2009-05-26,8.2445,8.3595,8.1979,8.3403,23044,0
2009-05-27,8.4059,8.4059,8.1911,8.3133,24889,0
2009-05-28,8.3403,8.5158,8.3403,8.4342,37202,0
2009-05-29,8.4198,8.4198,8.2445,8.3986,40512,0
2009-06-01,8.5096,8.5096,8.2031,8.2101,34464,0
2009-06-02,8.2445,8.2643,8.1859,8.2369,67144,0
2009-06-03,8.2298,8.2298,8.1102,8.1239,9117,0
2009-06-04,8.1102,8.1299,8.0614,8.0614,16618,0
2009-06-05,8.1034,8.1034,8.0614,8.0753,8241,0
2009-06-08,8.0753,8.0753,8.0287,8.0547,6374,0
2009-06-09,8.0092,8.1299,8.0092,8.1034,35277,0
2009-06-10,8.1566,8.2031,8.0342,8.1299,5779,0
2009-06-11,7.9957,8.0965,7.9892,7.9892,17141,0
2009-06-12,8.0161,8.041,7.7455,7.7455,37454,0
2009-06-15,7.6713,7.6713,7.503,7.6239,41029,0
2009-06-16,7.6311,7.7927,7.6311,7.6916,18088,0
2009-06-17,7.739,7.8405,7.739,7.8405,63584,0
2009-06-18,7.8605,7.9344,7.8527,7.9006,17781,0
2009-06-19,8.0965,8.0965,7.8264,7.9137,16528,0
2009-06-22,7.9006,7.9344,7.6441,7.6441,34014,0
2009-06-23,7.6982,7.6982,7.5971,7.6982,16246,0
2009-06-24,7.6916,7.7998,7.6916,7.7254,10669,0
2009-06-25,7.7455,7.7589,7.6916,7.7589,9928,0
2009-06-26,7.7254,7.813,7.6982,7.739,7910,0
2009-06-29,7.739,7.8196,7.5904,7.8196,116442,0
2009-06-30,7.8405,7.8405,7.7254,7.813,16990,0
2009-07-01,7.9892,7.9892,7.8405,7.928,17013,0
2009-07-02,7.9892,7.9892,7.7321,7.9613,19422,0
2009-07-06,7.8798,7.9613,7.8605,7.9553,23156,0
2009-07-07,7.9476,7.9476,7.7589,7.7927,9976,0
2009-07-08,7.8065,7.8264,7.6916,7.7188,11566,0
2009-07-09,7.7793,7.8605,7.7793,7.8065,4297,0
2009-07-10,7.5904,7.9476,7.5904,7.9476,23302,0
2009-07-13,8.023,8.0965,8.023,8.0889,12380,0
2009-07-14,8.0889,8.2643,8.0614,8.0614,6668,0
2009-07-15,8.1169,8.1169,8.041,8.0753,22483,0
2009-07-16,8.0753,8.0753,7.9957,8.0547,13860,0
2009-07-17,8.0287,8.1034,8.0287,8.0287,3715,0
2009-07-20,8.1239,8.1566,7.9476,7.9957,12103,0
2009-07-21,7.9744,8.1239,7.9744,8.1034,12008,0
2009-07-22,8.0687,8.0965,8.0687,8.0965,8475,0
2009-07-23,8.0965,8.1102,8.0965,8.1034,3850,0
2009-07-24,8.1239,8.1239,8.0822,8.1239,5927,0
2009-07-27,8.1239,8.1299,7.9681,7.9744,22926,0
2009-07-28,7.9681,8.0889,7.9681,8.0889,12616,0
2009-07-29,8.1169,8.1239,8.1169,8.1239,1781,0
2009-07-30,8.1859,8.2643,8.1239,8.217,12113,0
2009-07-31,8.2643,8.3072,8.2031,8.2992,14043,0
2009-08-03,8.3072,8.4271,8.3072,8.3264,12361,0
2009-08-04,8.4271,8.4271,8.3534,8.3595,25649,0
2009-08-05,8.3719,8.3719,8.3534,8.3534,6644,0
2009-08-06,8.3534,8.3534,8.3534,8.3534,1175,0
2009-08-07,8.3403,8.3861,8.2643,8.3264,18236,0
2009-08-10,8.3658,8.3786,8.3658,8.3786,9469,0
2009-08-11,8.393,8.393,8.2725,8.2992,7645,0
2009-08-12,8.2992,8.3324,8.2992,8.3324,4006,0
2009-08-13,8.3203,8.393,8.2586,8.3203,12871,0
2009-08-14,8.3072,8.3474,8.2238,8.3203,16152,0
2009-08-17,8.3534,8.3534,8.2794,8.3264,6736,0
2009-08-18,8.3658,8.4271,8.217,8.393,14171,0
2009-08-19,8.393,8.5402,8.3658,8.489,16580,0
2009-08-20,8.5333,8.6033,8.5232,8.5673,13741,0
2009-08-21,8.6033,8.6033,8.4198,8.5333,28574,0
2009-08-24,8.489,8.5286,8.4739,8.5286,15367,0
2009-08-25,8.5608,8.5673,8.5286,8.5286,4600,0
2009-08-26,8.5673,8.5673,8.5333,8.5673,3004,0
2009-08-27,8.5746,8.6033,8.5746,8.5962,7800,0
2009-08-28,8.6033,8.6033,8.5962,8.6033,1605,0
2009-08-31,8.5962,8.6033,8.589,8.6033,10733,0
2009-09-01,8.6033,9.2437,8.4543,8.6976,38998,0
2009-09-02,8.6223,8.7565,8.6223,8.6351,11304,0
2009-09-03,8.678,8.6835,8.6351,8.6351,5176,0
2009-09-04,8.6835,8.7723,8.6351,8.7723,5297,0
2009-09-08,8.7723,8.9881,8.7643,8.9881,12045,0
2009-09-09,9.0018,9.0264,9.0018,9.0264,592,0
2009-09-10,8.9827,9.1063,8.9827,9.1063,8817,0
2009-09-11,9.0742,9.1567,8.9951,9.0547,25837,0
2009-09-14,9.0396,9.0742,8.975,9.0742,4594,0
2009-09-15,9.0067,9.1567,8.975,9.1567,5633,0
2009-09-16,9.1769,9.2437,9.1626,9.1769,6965,0
2009-09-17,9.1283,9.1283,9.1063,9.1063,1043,0
2009-09-18,9.1694,9.1694,9.0396,9.1567,19326,0
2009-09-21,9.1895,9.2232,9.0067,9.1769,25978,0
2009-09-22,9.2175,9.2175,9.1063,9.137,10379,0
2009-09-23,9.1063,9.2097,9.0858,9.2097,8596,0
2009-09-24,9.2288,9.2288,9.2039,9.2039,1342,0
2009-09-25,9.2232,9.2437,9.137,9.2437,6988,0
2009-09-28,9.0482,9.1962,9.0482,9.1962,16586,0
2009-09-29,9.2437,9.2437,9.137,9.1694,15083,0
2009-09-30,9.1567,9.2368,9.1501,9.2368,9145,0
2009-10-01,9.2437,9.2837,9.137,9.1895,10550,0
2009-10-02,9.1895,9.2288,9.1895,9.2232,4100,0
2009-10-05,9.1962,9.2368,9.1962,9.2368,3948,0
2009-10-06,9.2571,9.262,9.2039,9.262,4982,0
2009-10-07,9.262,9.3303,9.2039,9.2837,17727,0
2009-10-08,9.3498,9.3498,9.2437,9.3458,15860,0
2009-10-09,9.3724,9.3774,9.262,9.262,11114,0
2009-10-12,9.3057,9.3057,8.7844,9.0924,53314,0
2009-10-13,9.0339,9.2437,9.0339,9.1626,18224,0
2009-10-14,9.2368,9.2368,8.9185,8.9185,9038,0
2009-10-15,8.926,8.926,8.4469,8.8052,40361,0
2009-10-16,8.4662,8.8465,8.4662,8.8052,7484,0
2009-10-19,8.8126,8.8661,8.8126,8.8661,2818,0
2009-10-20,8.8858,8.975,8.8727,8.8858,4478,0
2009-10-21,8.9053,9.0396,8.8331,9.0018,25603,0
2009-10-22,9.0547,9.0547,8.9326,8.975,5589,0
2009-10-23,8.8988,8.9534,8.6351,8.7723,30219,0
2009-10-26,8.7167,8.7844,8.6571,8.6716,24015,0
2009-10-27,8.6716,8.7345,8.5673,8.7345,15493,0
2009-10-28,8.7345,8.8052,8.7231,8.7723,12370,0
2009-10-29,8.7723,8.8182,8.73,8.73,5089,0
2009-10-30,8.7643,8.7643,8.6295,8.7565,13733,0
2009-11-02,8.7723,9.2437,8.7723,9.1443,15752,0
2009-11-03,9.697,9.697,8.8661,8.8661,33413,0
2009-11-04,8.9053,8.9053,8.5962,8.5962,29306,0
2009-11-05,8.589,8.7231,8.589,8.7167,9050,0
2009-11-06,8.6917,8.7345,8.6295,8.7345,8547,0
2009-11-09,8.6497,8.73,8.6295,8.73,7115,0
2009-11-10,8.73,8.7345,8.6497,8.7345,12040,0
2009-11-11,8.7345,8.9326,8.6223,8.7037,37513,0
2009-11-12,8.6835,8.7423,8.6033,8.6351,18903,0
2009-11-13,8.6652,8.6652,8.6033,8.6351,6929,0
2009-11-16,8.4342,8.7916,8.4342,8.73,16600,0
2009-11-17,8.7643,8.7643,8.6497,8.6497,8002,0
2009-11-18,8.7037,8.7231,8.6716,8.6917,4831,0
2009-11-19,8.6835,8.6835,8.5232,8.6033,20897,0
2009-11-20,8.6033,8.6033,8.4413,8.4739,40784,0
2009-11-23,8.5286,8.5333,8.3324,8.4198,29046,0
2009-11-24,8.4342,8.4543,8.2852,8.3595,35961,0
2009-11-25,8.3719,8.393,8.3719,8.393,9336,0
2009-11-27,8.3658,8.3986,8.3658,8.393,4746,0
2009-11-30,8.2794,8.4469,8.2794,8.4271,82251,0
2009-12-01,8.4543,8.554,8.4342,8.5013,42356,0
2009-12-02,8.5962,8.6351,8.5232,8.5817,15221,0
2009-12-03,8.6351,8.6351,8.5608,8.5608,4578,0
2009-12-04,8.5608,8.6033,8.496,8.5333,14982,0
2009-12-07,8.5013,8.5333,8.4271,8.5013,21236,0
2009-12-08,8.5013,8.5013,8.4819,8.5013,3308,0
2009-12-09,8.5013,8.5013,8.3861,8.489,26607,0
2009-12-10,8.4819,8.5333,8.4819,8.5333,41717,0
2009-12-11,8.5013,8.5232,8.5013,8.5232,6871,0
2009-12-14,8.4131,8.5286,8.4131,8.5096,48782,0
2009-12-15,8.5286,8.5286,8.4342,8.5096,34347,0
2009-12-16,8.5096,8.5466,8.5096,8.5333,31811,0
2009-12-17,8.554,8.5608,8.5333,8.5608,26162,0
2009-12-18,8.5466,8.6295,8.5096,8.6033,43954,0
2009-12-21,8.6351,8.6351,8.5333,8.5962,7759,0
2009-12-22,8.6033,8.6033,8.5746,8.5746,12543,0
2009-12-23,8.5673,8.6033,8.5673,8.589,4746,0
2009-12-24,8.6351,8.6351,8.6033,8.6107,7104,0
2009-12-28,8.6169,8.6169,8.5013,8.5013,14080,0
2009-12-29,8.5232,8.5746,8.489,8.5608,14368,0
2009-12-30,8.5232,8.5608,8.5232,8.5333,771,0
2009-12-31,8.7092,8.7092,8.4469,8.554,24498,0
2010-01-04,8.5608,8.5673,8.5013,8.5333,15911,0
2010-01-05,8.589,8.589,8.5158,8.5466,11196,0
2010-01-06,8.5673,8.6107,8.5286,8.5673,8360,0
2010-01-07,8.6107,8.6169,8.5673,8.6107,4945,0
2010-01-08,8.6223,8.6351,8.5673,8.6295,9445,0
2010-01-11,8.6295,8.6295,8.6169,8.6169,18224,0
2010-01-12,8.5466,8.678,8.5466,8.6223,20254,0
2010-01-13,8.5673,8.6107,8.554,8.5608,5035,0
2010-01-14,8.5746,8.5746,8.5096,8.5673,25429,0
2010-01-15,8.5962,8.6169,8.589,8.6033,10378,0
2010-01-19,8.6295,8.6295,8.6223,8.6223,10567,0
2010-01-20,8.6497,8.7643,8.554,8.6571,39427,0
2010-01-21,8.6107,8.7495,8.6107,8.7495,16097,0
2010-01-22,8.7167,8.73,8.5673,8.5746,34975,0
2010-01-25,8.5673,8.6351,8.5333,8.589,30385,0
2010-01-26,8.6033,8.6497,8.5817,8.6295,14973,0
2010-01-27,8.6716,8.6716,8.496,8.6107,25138,0
2010-01-28,8.6716,8.6716,8.6033,8.6422,16957,0
2010-01-29,8.6652,8.7037,8.5817,8.6422,35112,0
2010-02-01,8.6917,8.6917,8.6351,8.6716,9679,0
2010-02-02,8.7495,8.7495,8.6716,8.7092,17302,0
2010-02-03,8.73,8.73,8.6835,8.7092,5147,0
2010-02-04,8.7231,8.7231,8.678,8.678,8807,0
2010-02-05,8.6976,8.73,8.6976,8.73,7524,0
2010-02-08,8.7345,8.7345,8.5286,8.6716,20615,0
2010-02-09,8.6976,8.7037,8.6976,8.6976,1481,0
2010-02-10,8.6652,8.6976,8.6295,8.6716,11710,0
2010-02-11,8.6917,8.73,8.6917,8.73,5484,0
2010-02-12,8.6835,8.7345,8.6835,8.7345,4176,0
2010-02-16,8.7643,8.8052,8.7565,8.8052,5333,0
2010-02-17,8.8254,8.8254,8.6107,8.6835,27338,0
2010-02-18,8.7037,8.7037,8.6169,8.6652,9131,0
2010-02-19,8.496,8.5608,8.4739,8.5608,89787,0
2010-02-22,8.5673,8.5673,8.5096,8.5466,26281,0
2010-02-23,8.5466,8.5817,8.5333,8.5746,14896,0
2010-02-24,8.5746,8.6497,8.5746,8.6107,10693,0
2010-02-25,8.6652,8.6652,8.5673,8.6351,16152,0
2010-02-26,8.6571,8.6835,8.6351,8.6835,12152,0
2010-03-01,8.7231,8.7231,8.6835,8.7037,11463,0
2010-03-02,8.8542,8.8542,8.7037,8.7345,5082,0
2010-03-03,8.7092,8.7423,8.678,8.7423,9659,0
2010-03-04,8.7092,8.7723,8.678,8.7723,11055,0
2010-03-05,8.7723,8.7723,8.7092,8.7643,9638,0
2010-03-08,8.7643,8.8395,8.6422,8.73,36153,0
2010-03-09,8.7345,8.7643,8.6917,8.7643,7255,0
2010-03-10,8.7423,8.7981,8.7092,8.7916,14678,0
2010-03-11,8.7423,8.7723,8.6169,8.6917,24015,0
2010-03-12,8.7037,8.7092,8.6571,8.7092,4289,0
2010-03-15,8.73,8.73,8.6351,8.6917,11339,0
2010-03-16,8.6917,8.6917,8.589,8.6295,58309,0
2010-03-17,8.6223,8.6223,8.4413,8.589,26124,0
2010-03-18,8.5402,8.6295,8.5232,8.6295,17302,0
2010-03-19,8.6223,8.6223,8.5232,8.589,25389,0
2010-03-22,8.589,8.6351,8.5746,8.6223,25789,0
2010-03-23,8.6497,8.6497,8.6033,8.6295,21815,0
2010-03-24,8.6295,8.6295,8.5746,8.589,22969,0
2010-03-25,8.5962,8.6652,8.5673,8.6033,19785,0
2010-03-26,8.6107,8.6295,8.589,8.6295,4795,0
2010-03-29,8.6351,8.7037,8.6351,8.678,12182,0
2010-03-30,8.7423,8.7423,8.6033,8.6351,39314,0
2010-03-31,8.6716,8.6917,8.5673,8.589,45968,0
2010-04-01,8.6716,8.7037,8.5232,8.554,37267,0
2010-04-05,8.6497,8.6497,8.5286,8.6351,13520,0
2010-04-06,8.6351,8.6917,8.6033,8.678,20849,0
2010-04-07,8.6835,8.6917,8.6351,8.6835,8077,0
2010-04-08,8.6976,8.6976,8.6033,8.6835,20124,0
2010-04-09,8.7037,8.7037,8.6107,8.678,5779,0
2010-04-12,8.678,8.678,8.6223,8.6497,10903,0
2010-04-13,8.5673,8.6571,8.5673,8.6571,8893,0
2010-04-14,8.6351,8.6351,8.6107,8.6107,3728,0
2010-04-15,8.6497,8.6497,8.6223,8.6497,4964,0
2010-04-16,8.6716,8.6716,8.6351,8.6716,4356,0
2010-04-19,8.6716,8.7037,8.6351,8.6351,10950,0
2010-04-20,8.7037,8.7231,8.589,8.6571,22085,0
2010-04-21,8.6571,8.6917,8.6422,8.6917,23487,0
2010-04-22,8.6917,8.7037,8.6917,8.6917,3930,0
2010-04-23,8.6936,8.6936,8.6197,8.6746,9488,0
2010-04-26,8.6652,8.7345,8.6652,8.7345,8745,0
2010-04-27,8.7565,8.7565,8.6976,8.7092,4147,0
2010-04-28,8.7092,8.7643,8.7092,8.7167,17722,0
2010-04-29,8.7167,8.8395,8.7167,8.7981,40580,0
2010-04-30,8.8052,8.8395,8.7723,8.8331,12893,0
2010-05-03,8.8661,8.8661,8.8052,8.8052,12875,0
2010-05-04,8.8595,8.8595,8.7423,8.7981,29736,0
2010-05-05,8.8465,8.8595,8.7643,8.8254,23532,0
2010-05-06,8.8542,8.8542,8.7037,8.7037,21705,0
2010-05-07,8.7643,8.8331,8.6976,8.7916,18049,0
2010-05-10,8.7916,8.8542,8.7037,8.7037,24188,0
2010-05-11,8.7231,8.8126,8.7231,8.8126,15005,0
2010-05-12,8.8052,8.8126,8.7345,8.7844,8616,0
2010-05-13,8.7844,8.8126,8.7723,8.7776,2324,0
2010-05-14,8.7981,8.8126,8.7776,8.8126,10869,0
2010-05-17,8.7423,8.7565,8.6652,8.7565,14383,0
2010-05-18,8.7844,8.8182,8.7723,8.7776,4393,0
2010-05-19,8.8052,8.8052,8.7495,8.7565,5186,0
2010-05-20,8.6917,8.7423,8.6107,8.73,9520,0
2010-05-21,8.73,8.7495,8.6652,8.7423,13514,0
2010-05-24,8.7231,8.8182,8.7231,8.7981,9489,0
2010-05-25,8.6422,8.7916,8.6033,8.6917,22826,0
2010-05-26,8.73,8.7981,8.73,8.7844,6388,0
2010-05-27,8.7981,8.8182,8.6571,8.8182,6522,0
2010-05-28,8.8182,8.8182,8.7723,8.7723,1752,0
2010-06-01,8.8858,8.8858,8.7723,8.8126,9055,0
2010-06-02,8.9119,8.9119,8.7037,8.7495,18317,0
2010-06-03,8.7643,8.8783,8.73,8.8182,6815,0
2010-06-04,8.8182,8.8182,8.8052,8.8052,3854,0
2010-06-07,8.8661,8.8661,8.7423,8.7776,11528,0
2010-06-08,8.7723,8.8465,8.7723,8.8465,8597,0
2010-06-09,8.8395,8.8922,8.8254,8.8254,10224,0
2010-06-10,8.8542,8.9185,8.8542,8.9185,6623,0
2010-06-11,8.7723,8.8126,8.7495,8.7723,6668,0
2010-06-14,8.8126,8.8395,8.8126,8.8395,5779,0
2010-06-15,8.8331,8.8395,8.8254,8.8254,9019,0
2010-06-16,8.8395,8.8727,8.8052,8.8727,17046,0
2010-06-17,8.8858,8.9185,8.8595,8.9185,3994,0
2010-06-18,8.9466,8.9534,8.8858,8.9534,16614,0
2010-06-21,8.9053,8.9185,8.8542,8.8542,10478,0
2010-06-22,8.8542,8.9393,8.8395,8.9393,19691,0
2010-06-23,8.9393,9.0396,8.9393,9.0131,18718,0
2010-06-24,9.0396,9.0547,8.8783,9.0547,15493,0
2010-06-25,9.0686,9.1063,9.0686,9.0686,19739,0
2010-06-28,9.0264,9.1962,9.0131,9.1626,14598,0
2010-06-29,9.2097,9.2097,9.0396,9.0924,18224,0
2010-06-30,9.3283,9.3283,9.016,9.1491,23195,0
2010-07-01,9.2097,9.2097,9.0924,9.1283,8090,0
2010-07-02,9.4512,9.4512,9.1283,9.2232,20398,0
2010-07-06,9.3498,9.3498,9.1501,9.1626,15281,0
2010-07-07,9.2097,9.2097,9.1769,9.1769,8154,0
2010-07-08,9.1962,9.2288,9.1694,9.2288,4324,0
2010-07-09,9.3194,9.3194,9.2368,9.2759,9186,0
2010-07-12,9.2837,9.3498,9.2837,9.3303,4147,0
2010-07-13,9.2691,9.4452,9.2691,9.4452,12748,0
2010-07-14,9.3724,9.3724,9.3194,9.3303,29918,0
2010-07-15,9.3557,9.3557,9.3194,9.3194,2081,0
2010-07-16,9.3303,9.4122,9.3194,9.3194,4920,0
2010-07-19,9.2916,9.2916,9.2097,9.2571,14893,0
2010-07-20,9.2691,9.2691,9.0547,9.1895,22265,0
2010-07-21,9.2039,9.2994,9.2039,9.2837,10619,0
2010-07-22,9.3057,9.4739,9.2691,9.3057,17781,0
2010-07-23,9.2691,9.3303,9.2571,9.2571,8727,0
2010-07-26,9.2691,9.3057,9.2691,9.3057,2218,0
2010-07-27,9.3975,9.3975,9.2691,9.2691,10392,0
2010-07-28,9.3057,9.3774,9.3057,9.3774,20026,0
2010-07-29,9.3774,9.51,9.3774,9.4591,10686,0
2010-07-30,9.4938,9.516,9.385,9.503,5927,0
2010-08-02,9.601,9.651,9.516,9.636,22025,0
2010-08-03,9.716,9.716,9.621,9.621,6728,0
2010-08-04,9.651,9.651,9.546,9.651,11526,0
2010-08-05,9.738,9.738,9.587,9.69,13687,0
2010-08-06,9.738,9.753,9.636,9.636,7115,0
2010-08-09,9.742,9.76,9.663,9.663,11075,0
2010-08-10,9.697,9.697,9.651,9.69,5186,0
2010-08-11,9.671,9.69,9.643,9.671,8597,0
2010-08-12,9.697,9.697,9.643,9.677,5633,0
2010-08-13,9.697,9.703,9.656,9.703,2971,0
2010-08-16,9.716,9.742,9.716,9.742,4274,0
2010-08-17,9.76,9.782,9.69,9.69,4236,0
2010-08-18,9.742,9.753,9.615,9.615,8597,0
2010-08-19,9.651,9.656,9.636,9.651,4264,0
2010-08-20,9.636,9.663,9.615,9.615,4328,0
2010-08-23,9.651,9.651,9.581,9.581,11067,0
2010-08-24,9.526,9.587,9.51,9.581,24169,0
2010-08-25,9.593,9.593,9.539,9.581,5927,0
2010-08-26,9.539,9.581,9.4323,9.546,34953,0
2010-08-27,9.546,9.573,9.534,9.573,6856,0
2010-08-30,9.573,9.581,9.534,9.581,15009,0
2010-08-31,9.6,9.6,9.512,9.525,23275,0
2010-09-01,9.593,9.606,9.526,9.601,14641,0
2010-09-02,9.671,9.671,9.553,9.56,11122,0
2010-09-03,9.581,9.593,9.51,9.573,11657,0
2010-09-07,9.565,9.606,9.565,9.573,12946,0
2010-09-08,9.573,9.615,9.573,9.573,3762,0
2010-09-09,9.606,9.643,9.606,9.643,6826,0
2010-09-10,9.615,9.651,9.581,9.581,12182,0
2010-09-13,9.587,9.651,9.546,9.587,6016,0
2010-09-14,9.628,9.636,9.546,9.56,4502,0
2010-09-15,9.581,9.581,9.2437,9.2571,15856,0
2010-09-16,9.2994,9.3774,9.2994,9.3774,5186,0
2010-09-17,9.4271,9.4799,9.4044,9.4739,7243,0
2010-09-20,9.503,9.553,9.4879,9.553,7738,0
2010-09-21,9.546,9.546,9.51,9.51,6929,0
2010-09-22,9.539,9.539,9.4739,9.4879,14213,0
2010-09-23,9.3935,9.651,9.3935,9.51,25421,0
2010-09-24,9.534,9.534,9.3634,9.4452,39160,0
2010-09-27,9.4659,9.4659,9.3724,9.3935,16912,0
2010-09-28,9.3724,9.4382,9.3724,9.3935,6247,0
2010-09-29,9.4122,9.4271,9.3935,9.4271,4802,0
2010-09-30,9.4251,9.4649,9.3955,9.3955,19017,0
2010-10-01,9.4659,9.4938,9.4323,9.4323,18907,0
2010-10-04,9.4879,9.581,9.4799,9.534,22229,0
2010-10-05,9.615,9.615,9.4591,9.526,39752,0
2010-10-06,9.546,9.546,9.385,9.4382,31841,0
2010-10-07,9.4659,9.4659,9.3724,9.4192,40456,0
2010-10-08,9.4382,9.4591,9.3194,9.4382,27850,0
2010-10-11,9.4382,9.4879,9.4044,9.4323,10956,0
2010-10-12,9.4879,9.503,9.4271,9.4452,43677,0
2010-10-13,9.4591,9.4591,9.4452,9.4452,3211,0
2010-10-14,9.4591,9.4739,9.4122,9.4122,5328,0
2010-10-15,9.4192,9.4192,9.2994,9.3935,11613,0
2010-10-18,9.4044,9.4122,9.3557,9.4044,8418,0
2010-10-19,9.4044,9.4044,9.3057,9.3774,8587,0
2010-10-20,9.3381,9.385,9.3381,9.385,2661,0
2010-10-21,9.4044,9.516,9.3498,9.3774,20029,0
2010-10-22,9.4122,9.4452,9.4122,9.4323,4158,0
2010-10-25,9.4323,9.4739,9.4044,9.4323,4707,0
2010-10-26,9.4512,9.4591,9.4192,9.4591,8271,0
2010-10-27,9.4452,9.4452,9.3498,9.4271,10414,0
2010-10-28,9.3774,9.4591,9.3458,9.3557,18766,0
2010-10-29,9.3802,9.3945,9.3313,9.3895,5624,0
2010-11-01,9.4382,9.4382,9.3381,9.3774,12131,0
2010-11-02,9.4382,9.4382,9.3303,9.3498,8457,0
2010-11-03,9.3774,9.3935,9.3254,9.3724,23842,0
2010-11-04,9.4044,9.4044,9.3254,9.3774,20736,0
2010-11-05,9.385,9.4044,9.3557,9.3557,14373,0
2010-11-08,9.3634,9.3774,9.3303,9.3303,6389,0
2010-11-09,9.3458,9.3724,9.1443,9.2097,15742,0
2010-11-10,9.0858,9.0924,8.6295,8.7723,165778,0
2010-11-11,8.6835,8.6835,8.5096,8.6033,39118,0
2010-11-12,8.6422,8.7037,8.6422,8.6716,23271,0
2010-11-15,8.6917,8.6917,8.3403,8.3403,23025,0
2010-11-16,8.2298,8.5096,8.0753,8.4413,74904,0
2010-11-17,8.4662,8.5608,8.4662,8.5232,10378,0
2010-11-18,8.4739,8.4739,8.3986,8.4059,14454,0
2010-11-19,8.4413,8.6033,8.4413,8.5158,17761,0
2010-11-22,8.6652,8.7723,8.5158,8.6571,41810,0
2010-11-23,8.6571,8.7231,8.6571,8.6652,11527,0
2010-11-24,8.7167,8.7776,8.7167,8.7723,7442,0
2010-11-26,8.7981,8.8595,8.7776,8.8395,11370,0
2010-11-29,8.7844,8.7981,8.7167,8.7981,27346,0
2010-11-30,8.7898,8.8321,8.7405,8.7758,8893,0
2010-12-01,8.8661,8.8661,8.7092,8.7167,6840,0
2010-12-02,8.7167,8.7167,8.5158,8.5158,37955,0
2010-12-03,8.5158,8.6223,8.5096,8.5673,24209,0
2010-12-06,8.5673,8.5673,8.393,8.4662,73116,0
2010-12-07,8.3719,8.3719,8.217,8.2992,47257,0
2010-12-08,8.2445,8.2519,8.1859,8.2238,39452,0
2010-12-09,8.1644,8.1979,8.1375,8.1711,32881,0
2010-12-10,8.1644,8.1979,8.0965,8.1979,33137,0
2010-12-13,8.1169,8.1169,7.894,7.9137,38443,0
2010-12-14,7.8667,7.9409,7.813,7.9211,58010,0
2010-12-15,7.9344,8.041,7.9137,7.9681,26590,0
2010-12-16,7.9824,8.2126,7.9824,8.2047,27835,0
2010-12-17,8.2238,8.3264,8.2238,8.2725,22513,0
2010-12-20,8.2725,8.2725,7.9892,8.023,47700,0
2010-12-21,8.0478,8.1375,7.9824,7.9824,49582,0
2010-12-22,8.023,8.1169,8.0161,8.1034,50187,0
2010-12-23,8.0342,8.0687,8.0287,8.0342,32190,0
2010-12-27,8.0478,8.0889,8.0478,8.0889,14377,0
2010-12-28,8.0753,8.0965,8.0287,8.0478,22461,0
2010-12-29,8.0021,8.0484,7.9957,8.0161,33471,0
2010-12-30,8.0239,8.1478,8.0239,8.1478,19331,0
2010-12-31,8.16,8.2741,8.1247,8.217,27851,0
2011-01-03,8.1518,8.2238,8.1518,8.1779,10230,0
2011-01-04,8.217,8.2238,8.2031,8.2031,4048,0
2011-01-05,8.217,8.2298,8.1034,8.1979,18621,0
2011-01-06,8.2031,8.2369,8.1566,8.2369,3587,0
2011-01-07,8.1859,8.1979,8.1375,8.1644,12017,0
2011-01-10,8.1644,8.1644,8.0889,8.0889,25165,0
2011-01-11,8.1034,8.1034,8.0021,8.0687,12590,0
2011-01-12,8.041,8.041,7.8798,7.8798,21003,0
2011-01-13,7.9409,7.9409,7.7455,7.8264,35233,0
2011-01-14,7.813,7.813,7.6106,7.6511,46036,0
2011-01-18,7.5904,7.7998,7.5904,7.7589,34204,0
2011-01-19,7.731,7.7652,7.6632,7.7177,25244,0
2011-01-20,7.7052,7.813,7.6916,7.7793,12640,0
2011-01-21,7.7998,8.0161,7.7998,7.9476,17779,0
2011-01-24,7.928,8.0161,7.928,8.0161,15045,0
2011-01-25,7.9681,8.0547,7.9409,8.023,24320,0
2011-01-26,8.0092,8.0889,8.0092,8.0287,12349,0
2011-01-27,8.0614,8.0687,8.0342,8.041,9034,0
2011-01-28,8.0342,8.041,7.9744,7.9744,11059,0
2011-01-31,8.0255,8.0319,7.9899,7.9899,5786,0
2011-02-01,8.0161,8.0889,8.0161,8.0614,9582,0
2011-02-02,8.0889,8.1034,8.0287,8.0822,14753,0
2011-02-03,8.0907,8.0907,7.9965,7.9965,15076,0
2011-02-04,7.9892,8.0161,7.9613,7.9613,9945,0
2011-02-07,7.9744,8.0092,7.9211,7.928,4009,0
2011-02-08,7.928,7.9553,7.9211,7.9211,7999,0
2011-02-09,7.928,7.9409,7.8264,7.894,14695,0
2011-02-10,7.9144,7.9144,7.8605,7.8605,5482,0
2011-02-11,7.834,7.9613,7.834,7.9006,9090,0
2011-02-14,7.9006,7.9211,7.8463,7.8463,9394,0
2011-02-15,7.8731,7.886,7.8605,7.8605,14580,0
2011-02-16,7.8731,7.9068,7.8605,7.9006,24580,0
2011-02-18,7.9613,7.9754,7.886,7.886,8448,0
2011-02-22,7.8605,7.886,7.7859,7.7859,15024,0
2011-02-23,7.8264,7.886,7.8196,7.8527,8497,0
2011-02-24,7.8798,7.9137,7.8527,7.8605,17441,0
2011-02-25,7.8667,7.9144,7.8667,7.9068,8859,0
2011-02-28,7.8979,7.9814,7.8979,7.9467,15549,0
2011-03-01,8.0036,8.0036,7.9622,7.9622,13283,0
2011-03-02,7.9973,8.0369,7.9078,8.0246,24323,0
2011-03-03,8.0246,8.0246,7.9354,8.0177,12338,0
2011-03-04,7.9613,7.9899,7.9344,7.9613,9659,0
2011-03-07,7.9613,7.9687,7.8731,7.8731,26973,0
2011-03-08,7.8731,7.9824,7.8731,7.9068,24098,0
2011-03-09,7.9418,7.9418,7.9068,7.9068,11615,0
2011-03-10,7.9285,7.9285,7.8731,7.886,6377,0
2011-03-11,7.9485,7.9485,7.9144,7.9144,6635,0
2011-03-14,7.9418,7.9418,7.8463,7.894,13639,0
2011-03-15,7.8463,7.9418,7.8405,7.894,16293,0
2011-03-16,7.9418,7.9418,7.8798,7.8798,7028,0
2011-03-17,7.9119,7.9605,7.9119,7.9401,13040,0
2011-03-18,7.9418,7.9754,7.9418,7.9754,6911,0
2011-03-21,7.9824,7.9824,7.9485,7.9553,7303,0
2011-03-22,7.9553,7.9553,7.928,7.928,21098,0
2011-03-23,7.9613,7.9824,7.928,7.928,23019,0
2011-03-24,7.9068,7.9613,7.9068,7.9344,43903,0
2011-03-25,7.9354,7.956,7.894,7.9144,13458,0
2011-03-28,7.9211,7.9613,7.9068,7.9418,11967,0
2011-03-29,7.9485,7.9687,7.9144,7.9344,15773,0
2011-03-30,7.9418,7.9418,7.886,7.9211,10572,0
2011-03-31,7.9106,7.9245,7.8747,7.8813,17657,0
2011-04-01,7.8595,7.9285,7.8595,7.8798,14945,0
2011-04-04,7.928,7.9418,7.8527,7.886,38503,0
2011-04-05,7.883,7.9035,7.883,7.9035,8169,0
2011-04-06,7.9285,7.9285,7.8798,7.9006,3113,0
2011-04-07,7.8963,7.9106,7.8554,7.8755,11483,0
2011-04-08,7.8798,7.9006,7.8595,7.9006,11249,0
2011-04-11,7.9285,7.9285,7.8058,7.8731,23969,0
2011-04-12,7.8692,7.8755,7.8423,7.8755,7946,0
2011-04-13,7.8058,7.886,7.8058,7.8527,29585,0
2011-04-14,7.8527,7.894,7.8463,7.8798,2895,0
2011-04-15,7.894,7.894,7.8527,7.894,13860,0
2011-04-18,7.894,7.9285,7.8798,7.9285,4493,0
2011-04-19,7.9285,7.9907,7.9285,7.9907,23931,0
2011-04-20,7.9907,8.0036,7.956,7.9907,11568,0
2011-04-21,8.0036,8.0177,7.9763,7.9833,13880,0
2011-04-25,7.9907,8.0102,7.9285,7.9763,24762,0
2011-04-26,8.0002,8.0142,7.966,8.0142,4493,0
2011-04-27,8.0428,8.0493,7.9907,8.0493,8292,0
2011-04-28,8.0102,8.0428,7.9907,8.0303,15328,0
2011-04-29,8.0478,8.0924,8.0133,8.0771,14314,0
2011-05-02,8.1478,8.1478,8.0706,8.0849,8221,0
2011-05-03,8.1265,8.1407,8.0629,8.1329,30618,0
2011-05-04,8.1034,8.1653,8.1034,8.1518,4529,0
2011-05-05,8.1952,8.1952,8.1677,8.1677,19480,0
2011-05-06,8.1653,8.2247,8.1653,8.1989,8442,0
2011-05-09,8.2047,8.2395,8.1918,8.2316,5695,0
2011-05-10,8.2462,8.2541,8.2247,8.2541,2907,0
2011-05-11,8.2577,8.2925,8.2577,8.2925,8792,0
2011-05-12,8.2961,8.3238,8.2818,8.3238,13052,0
2011-05-13,8.3518,8.3586,8.3025,8.3518,11609,0
2011-05-16,8.364,8.364,8.3238,8.3299,12304,0
2011-05-17,8.3518,8.3904,8.3105,8.376,24924,0
2011-05-18,8.376,8.4042,8.376,8.3904,14428,0
2011-05-19,8.3904,8.4042,8.3699,8.4042,16873,0
2011-05-20,8.4087,8.4157,8.3947,8.4087,13544,0
2011-05-23,8.4252,8.4325,8.4113,8.4189,7585,0
2011-05-24,8.3843,8.4662,8.3843,8.4189,25405,0
2011-05-25,8.4469,8.4535,8.4252,8.4252,2422,0
2011-05-26,8.4592,8.5013,8.4535,8.4535,12491,0
2011-05-27,8.4936,8.4994,8.4568,8.478,12668,0
2011-05-31,8.4809,8.5168,8.4645,8.5168,12986,0
2011-06-01,8.5412,8.5754,8.5342,8.5342,9336,0
2011-06-02,8.5599,8.581,8.4994,8.5068,24395,0
2011-06-03,8.521,8.5599,8.521,8.5599,1620,0
2011-06-06,8.553,8.589,8.5278,8.553,15141,0
2011-06-07,8.5565,8.5701,8.5358,8.5701,10879,0
2011-06-08,8.5493,8.5701,8.5296,8.5296,7850,0
2011-06-09,8.5296,8.5855,8.5296,8.5772,14101,0
2011-06-10,8.5962,8.5962,8.5278,8.5385,11241,0
2011-06-13,8.5385,8.553,8.4862,8.4862,14554,0
2011-06-14,8.478,8.553,8.478,8.5141,13839,0
2011-06-15,8.5141,8.553,8.4862,8.4862,7919,0
2011-06-16,8.49,8.6214,8.49,8.5368,25693,0
2011-06-17,8.6033,8.6033,8.521,8.5457,12697,0
2011-06-20,8.5664,8.6178,8.5664,8.589,4656,0
2011-06-21,8.6033,8.659,8.581,8.659,21302,0
2011-06-22,8.6661,8.6985,8.5738,8.6231,20174,0
2011-06-23,8.6305,8.6863,8.6231,8.6863,6928,0
2011-06-24,8.678,8.6976,8.6696,8.678,5257,0
2011-06-27,8.6936,8.7196,8.6936,8.7196,6279,0
2011-06-28,8.6985,8.7385,8.6985,8.7056,14980,0
2011-06-29,8.7256,8.7385,8.6517,8.6799,23115,0
2011-06-30,8.6746,8.6946,8.6517,8.6517,3209,0
2011-07-01,8.6835,8.6835,8.6476,8.6835,8438,0
2011-07-05,8.644,8.7003,8.644,8.6809,15503,0
2011-07-06,8.6661,8.6985,8.6422,8.6985,8219,0
2011-07-07,8.7137,8.7336,8.6755,8.7137,22128,0
2011-07-08,8.6755,8.7713,8.6755,8.7556,6865,0
2011-07-11,8.7795,8.7795,8.6976,8.7504,9453,0
2011-07-12,8.7635,8.7916,8.7635,8.7916,1393,0
2011-07-13,8.8514,8.8699,8.808,8.8218,22928,0
2011-07-14,8.8293,8.8514,8.7661,8.8016,8357,0
2011-07-15,8.7795,8.7944,8.7585,8.7944,12221,0
2011-07-18,8.7731,8.8839,8.7504,8.8154,33496,0
2011-07-19,8.8561,8.8561,8.7824,8.7824,15141,0
2011-07-20,8.8699,8.9542,8.8376,8.9318,53070,0
2011-07-21,8.9175,8.9393,8.9175,8.925,7637,0
2011-07-22,8.9024,8.9233,8.8624,8.8892,12751,0
2011-07-25,8.9318,8.9466,8.8016,8.8016,35707,0
2011-07-26,8.7907,8.8052,8.7326,8.7824,33519,0
2011-07-27,8.7585,8.7661,8.6835,8.7092,19184,0
2011-07-28,8.7395,8.7907,8.6985,8.7395,12354,0
2011-07-29,8.7475,8.7475,8.6799,8.7064,4354,0
2011-08-01,8.7731,8.8293,8.7442,8.7504,7582,0
2011-08-02,8.7739,8.8395,8.7309,8.7889,7649,0
2011-08-03,8.8135,8.8756,8.7475,8.8756,9660,0
2011-08-04,8.8809,8.8883,8.7824,8.8404,10308,0
2011-08-05,8.8135,8.8348,8.7415,8.7415,6609,0
2011-08-08,8.7415,8.7415,8.3175,8.3869,67304,0
2011-08-09,8.3869,8.6368,8.3869,8.5599,22303,0
2011-08-10,8.6033,8.8348,8.6033,8.8348,32530,0
2011-08-11,8.8052,8.9092,8.7713,8.9092,33960,0
2011-08-12,8.8892,8.9166,8.8756,8.9092,14121,0
2011-08-15,8.9092,8.9872,8.8819,8.9233,14171,0
2011-08-16,8.8892,8.9374,8.8892,8.9166,4728,0
2011-08-17,8.974,8.9872,8.9374,8.9872,1972,0
2011-08-18,8.974,8.974,8.9308,8.9308,2929,0
2011-08-19,8.9817,9.0018,8.9673,8.9951,3307,0
2011-08-22,8.9951,9.0018,8.9233,8.9599,12496,0
2011-08-23,8.9673,8.9951,8.9599,8.9951,8116,0
2011-08-24,9.0018,9.014,8.9599,9.014,943,0
2011-08-25,9.014,9.014,8.9525,8.9525,7084,0
2011-08-26,8.9515,8.9872,8.9024,8.9308,7286,0
2011-08-29,8.9308,8.9951,8.8756,8.897,19780,0
2011-08-30,8.9166,8.9449,8.8892,8.8892,6086,0
2011-08-31,8.9599,8.9881,8.9214,8.9881,4309,0
2011-09-01,8.9951,9.0284,8.9233,8.9374,18209,0
2011-09-02,8.9664,9.0076,8.9589,9.0076,5379,0
2011-09-06,8.9664,9.0207,8.9082,9.0207,24702,0
2011-09-07,9.0895,9.1274,9.0018,9.0761,19414,0
2011-09-08,9.1196,9.1196,9.0829,9.1196,8017,0
2011-09-09,9.1025,9.1025,9.0714,9.1025,13483,0
2011-09-12,9.1025,9.1626,9.0971,9.1626,7727,0
2011-09-13,9.1626,9.2318,9.1626,9.2318,3513,0
2011-09-14,9.2318,9.2531,9.2195,9.2531,2372,0
2011-09-15,9.3052,9.3052,9.1567,9.1694,14563,0
2011-09-16,9.1827,9.1827,9.1567,9.1567,2580,0
2011-09-19,9.1769,9.1769,9.1769,9.1769,299,0
2011-09-20,9.2397,9.2663,9.2397,9.2663,9712,0
2011-09-21,9.2818,9.3052,9.2591,9.3052,6400,0
2011-09-22,9.3052,9.3052,9.2591,9.273,10339,0
2011-09-23,9.3194,9.3664,9.2739,9.3664,4758,0
2011-09-26,9.3557,9.4353,9.3293,9.3293,11235,0
2011-09-27,9.3293,9.3945,9.2818,9.3052,9317,0
2011-09-28,9.3116,9.3945,9.2964,9.2964,5272,0
2011-09-29,9.3448,9.4063,9.3448,9.3557,7194,0
2011-09-30,9.3557,9.4591,9.3557,9.3783,10470,0
2011-10-03,9.4294,9.4353,9.2887,9.2964,18722,0
2011-10-04,9.3254,9.339,9.1905,9.2551,21823,0
2011-10-05,9.2591,9.3052,9.2039,9.2591,14395,0
2011-10-06,9.2663,9.3734,9.1895,9.1895,5691,0
2011-10-07,9.2251,9.2672,9.2205,9.2407,6361,0
2011-10-10,9.3458,9.3458,9.2407,9.2407,10044,0
2011-10-11,9.2896,9.2984,9.1981,9.1981,3795,0
2011-10-12,9.1981,9.2474,9.1981,9.2049,3061,0
2011-10-13,9.2049,9.2551,9.2049,9.2251,5749,0
2011-10-14,9.2672,9.3057,9.2474,9.3057,7110,0
2011-10-17,9.3194,9.3194,9.2474,9.2474,6437,0
2011-10-18,9.2672,9.3576,9.2474,9.3057,8714,0
2011-10-19,9.3194,9.3508,9.3057,9.3508,6851,0
2011-10-20,9.3664,9.3945,9.3194,9.3194,13728,0
2011-10-21,9.3303,9.4241,9.3194,9.3654,8915,0
2011-10-24,9.4093,9.4251,9.339,9.339,11674,0
2011-10-25,9.3634,9.4222,9.3234,9.4222,10667,0
2011-10-26,9.4093,9.4093,9.3802,9.4004,9339,0
2011-10-27,9.4512,9.4879,9.4162,9.4739,3225,0
2011-10-28,9.4879,9.505,9.4659,9.4739,4233,0
2011-10-31,9.4898,9.506,9.4591,9.506,5335,0
2011-11-01,9.503,9.549,9.4938,9.51,10551,0
2011-11-02,9.524,9.614,9.524,9.585,11013,0
2011-11-03,9.651,9.657,9.614,9.657,5398,0
2011-11-04,9.654,9.67,9.603,9.625,14749,0
2011-11-07,9.629,9.658,9.606,9.622,20313,0
2011-11-08,9.629,9.629,9.579,9.579,22087,0
2011-11-09,9.578,9.628,9.578,9.621,15502,0
2011-11-10,9.541,9.614,9.541,9.584,13396,0
2011-11-11,9.645,9.658,9.55,9.55,13910,0
2011-11-14,9.571,9.615,9.55,9.615,9905,0
2011-11-15,9.667,9.667,9.606,9.667,9854,0
2011-11-16,9.68,9.748,9.645,9.707,43487,0
2011-11-17,9.769,9.813,9.722,9.753,12454,0
2011-11-18,9.748,9.808,9.748,9.761,8820,0
2011-11-21,9.776,9.776,9.601,9.601,36084,0
2011-11-22,9.601,9.722,9.601,9.694,8240,0
2011-11-23,9.701,9.701,9.606,9.606,19353,0
2011-11-25,9.605,9.645,9.578,9.584,17844,0
2011-11-28,9.615,9.722,9.585,9.651,13459,0
2011-11-29,9.667,9.722,9.637,9.688,4879,0
2011-11-30,9.75,9.767,9.696,9.703,15262,0
2011-12-01,9.748,9.813,9.694,9.722,12685,0
2011-12-02,9.729,9.871,9.729,9.737,11546,0
2011-12-05,9.721,9.859,9.673,9.859,19368,0
2011-12-06,9.866,9.873,9.8,9.859,9383,0
2011-12-07,9.857,9.92,9.789,9.92,19267,0
2011-12-08,9.911,9.925,9.87,9.904,9049,0
2011-12-09,9.883,9.927,9.859,9.914,17080,0
2011-12-12,9.914,9.963,9.799,9.898,25909,0
2011-12-13,9.95,9.957,9.892,9.892,23390,0
2011-12-14,9.957,10.015,9.883,10.015,11955,0
2011-12-15,10.015,10.043,9.95,9.957,18586,0
2011-12-16,9.962,10.048,9.875,9.875,24101,0
2011-12-19,9.934,10.048,9.877,10.015,12664,0
2011-12-20,10.015,10.061,9.997,9.997,14535,0
2011-12-21,9.99,9.99,9.976,9.976,4697,0
2011-12-22,9.976,10.084,9.976,9.997,21393,0
2011-12-23,10.026,10.105,10.004,10.105,10228,0
2011-12-27,10.119,10.277,10.119,10.253,29105,0
2011-12-28,10.219,10.321,10.219,10.226,17300,0
2011-12-29,10.204,10.385,10.204,10.349,26308,0
2011-12-30,10.385,10.496,10.363,10.405,13879,0
2012-01-03,10.468,10.468,10.363,10.454,20560,0
2012-01-04,10.477,10.512,10.297,10.297,23049,0
2012-01-05,10.321,10.385,10.21,10.35,14013,0
2012-01-06,10.385,10.417,10.35,10.37,14384,0
2012-01-09,10.417,10.424,10.385,10.385,25494,0
2012-01-10,10.424,10.49,10.405,10.468,16954,0
2012-01-11,10.437,10.527,10.437,10.49,5797,0
2012-01-12,10.49,10.49,10.361,10.385,24895,0
2012-01-13,10.335,10.417,10.335,10.378,7723,0
2012-01-17,10.384,10.414,10.339,10.39,15380,0
2012-01-18,10.405,10.447,10.399,10.447,7422,0
2012-01-19,10.454,10.454,10.43,10.43,10741,0
2012-01-20,10.43,10.454,10.43,10.454,4147,0
2012-01-23,10.447,10.468,10.43,10.454,11090,0
2012-01-24,10.454,10.454,10.417,10.417,17551,0
2012-01-25,10.447,10.454,10.342,10.411,23925,0
2012-01-26,10.424,10.528,10.424,10.485,25737,0
2012-01-27,10.518,10.55,10.484,10.484,16861,0
2012-01-30,10.504,10.606,10.49,10.606,10491,0
2012-01-31,10.627,10.647,10.556,10.62,47272,0
2012-02-01,10.684,10.715,10.62,10.676,27130,0
2012-02-02,10.692,10.698,10.62,10.669,19552,0
2012-02-03,10.676,10.698,10.46,10.612,23080,0
2012-02-06,10.612,10.634,10.576,10.612,10342,0
2012-02-07,10.628,10.628,10.563,10.584,10253,0
2012-02-08,10.606,10.628,10.584,10.628,9418,0
2012-02-09,10.648,10.752,10.634,10.743,9467,0
2012-02-10,10.728,10.835,10.707,10.826,21987,0
2012-02-13,10.872,10.88,10.842,10.872,8017,0
2012-02-14,10.858,10.894,10.85,10.864,20499,0
2012-02-15,10.864,10.894,10.858,10.894,15211,0
2012-02-16,10.798,10.932,10.763,10.798,61905,0
2012-02-17,10.791,10.815,10.707,10.791,16249,0
2012-02-21,10.769,10.858,10.715,10.722,15634,0
2012-02-22,10.707,10.707,10.634,10.647,14572,0
2012-02-23,10.692,10.722,10.628,10.662,25145,0
2012-02-24,10.716,10.758,10.716,10.728,6421,0
2012-02-27,10.728,10.757,10.707,10.707,14939,0
2012-02-28,10.735,10.776,10.662,10.728,15027,0
2012-02-29,10.737,10.839,10.723,10.839,23334,0
2012-03-01,10.835,10.864,10.757,10.791,24119,0
2012-03-02,10.846,10.861,10.78,10.78,9874,0
2012-03-05,10.809,10.809,10.736,10.736,14294,0
2012-03-06,10.745,10.76,10.685,10.709,8307,0
2012-03-07,10.794,10.83,10.678,10.678,15810,0
2012-03-08,10.737,10.737,10.635,10.649,21328,0
2012-03-09,10.648,10.716,10.648,10.693,15480,0
2012-03-12,10.723,10.723,10.693,10.716,6892,0
2012-03-13,10.777,10.809,10.655,10.758,30848,0
2012-03-14,10.758,10.777,10.628,10.655,11532,0
2012-03-15,10.606,10.655,10.375,10.397,36252,0
2012-03-16,10.397,10.397,10.049,10.049,35392,0
2012-03-19,10.1,10.289,10.1,10.191,18137,0
2012-03-20,10.143,10.241,10.134,10.186,14572,0
2012-03-21,10.257,10.294,10.191,10.229,12810,0
2012-03-22,10.229,10.339,10.229,10.249,18952,0
2012-03-23,10.249,10.331,10.241,10.241,6959,0
2012-03-26,10.241,10.339,10.056,10.056,40380,0
2012-03-27,10.056,10.12,10.056,10.085,9360,0
2012-03-28,10.143,10.346,10.107,10.346,22017,0
2012-03-29,10.281,10.475,10.281,10.436,28396,0
2012-03-30,10.384,10.467,10.354,10.354,19316,0
2012-04-02,10.384,10.403,10.325,10.369,20782,0
2012-04-03,10.386,10.419,10.327,10.419,12052,0
2012-04-04,10.433,10.48,10.419,10.48,11131,0
2012-04-05,10.48,10.508,10.356,10.449,12741,0
2012-04-09,10.397,10.518,10.384,10.518,6336,0
2012-04-10,10.527,10.577,10.484,10.557,14343,0
2012-04-11,10.599,10.641,10.504,10.504,12903,0
2012-04-12,10.542,10.599,10.504,10.599,11084,0
2012-04-13,10.639,10.677,10.62,10.662,14042,0
2012-04-16,10.701,10.724,10.629,10.685,15013,0
2012-04-17,10.662,10.708,10.662,10.693,4249,0
2012-04-18,10.678,10.709,10.671,10.709,17934,0
2012-04-19,10.737,10.766,10.678,10.766,8316,0
2012-04-20,10.765,10.824,10.752,10.824,7509,0
2012-04-23,10.838,10.884,10.824,10.861,8056,0
2012-04-24,10.861,10.861,10.817,10.817,16360,0
2012-04-25,10.831,10.846,10.802,10.802,24605,0
2012-04-26,10.839,10.846,10.779,10.786,17202,0
2012-04-27,10.817,10.817,10.759,10.786,12813,0
2012-04-30,10.853,10.897,10.76,10.786,26148,0
2012-05-01,10.854,10.97,10.846,10.97,14568,0
2012-05-02,11.031,11.031,10.93,11.001,10159,0
2012-05-03,10.962,10.962,10.846,10.893,18130,0
2012-05-04,10.921,10.921,10.759,10.802,34437,0
2012-05-07,10.802,10.861,10.779,10.831,32813,0
2012-05-08,10.869,10.898,10.794,10.854,59929,0
2012-05-09,10.839,10.869,10.802,10.861,43287,0
2012-05-10,10.846,10.846,10.737,10.759,143900,0
2012-05-11,10.7,10.811,10.7,10.779,115596,0
2012-05-14,10.729,10.759,10.393,10.487,570711,0
2012-05-15,10.48,10.597,10.433,10.508,258836,0
2012-05-16,10.471,10.575,10.449,10.5,188576,0
2012-05-17,10.471,10.487,10.386,10.426,277939,0
2012-05-18,10.393,10.449,10.311,10.379,121525,0
2012-05-21,10.32,10.464,10.32,10.379,125619,0
2012-05-22,10.37,10.456,10.35,10.412,128708,0
2012-05-23,10.363,10.54,10.363,10.54,121169,0
2012-05-24,10.508,10.612,10.464,10.612,56250,0
2012-05-25,10.639,10.685,10.556,10.592,100414,0
2012-05-29,10.67,10.685,10.584,10.677,122859,0
2012-05-30,10.647,10.693,10.605,10.693,68911,0
2012-05-31,10.744,10.744,10.605,10.737,163328,0
2012-06-01,10.716,10.744,10.627,10.633,125788,0
2012-06-04,10.647,10.647,10.561,10.597,139783,0
2012-06-05,10.629,10.686,10.599,10.641,112944,0
2012-06-06,10.671,10.732,10.621,10.663,52218,0
2012-06-07,10.732,10.732,10.576,10.599,118932,0
2012-06-08,10.627,10.7,10.627,10.693,91141,0
2012-06-11,10.737,10.744,10.639,10.693,128029,0
2012-06-12,10.723,10.737,10.62,10.647,70612,0
2012-06-13,10.647,10.655,10.62,10.647,89500,0
2012-06-14,10.67,10.716,10.612,10.612,141083,0
2012-06-15,10.662,10.708,10.575,10.612,160782,0
2012-06-18,10.633,10.685,10.612,10.685,110866,0
2012-06-19,10.716,10.737,10.62,10.67,129038,0
2012-06-20,10.677,10.737,10.627,10.737,114751,0
2012-06-21,10.737,10.759,10.662,10.729,124163,0
2012-06-22,10.747,10.805,10.747,10.805,96285,0
2012-06-25,10.771,10.854,10.744,10.854,83101,0
2012-06-26,10.831,10.854,10.716,10.737,120620,0
2012-06-27,10.737,10.854,10.737,10.854,162213,0
2012-06-28,10.854,10.898,10.811,10.898,114893,0
2012-06-29,10.913,10.97,10.893,10.962,114462,0
2012-07-02,10.984,11.046,10.962,11.046,140500,0
2012-07-03,11.074,11.124,11.008,11.124,75702,0
2012-07-05,11.12,11.15,11.093,11.134,155337,0
2012-07-06,11.134,11.404,11.134,11.38,292934,0
2012-07-09,11.38,11.489,11.38,11.461,120847,0
2012-07-10,11.483,11.54,11.461,11.527,177434,0
2012-07-11,11.586,11.607,11.449,11.601,177695,0
2012-07-12,11.601,11.601,11.396,11.449,165631,0
2012-07-13,11.496,11.503,11.277,11.335,154540,0
2012-07-16,11.291,11.413,11.18,11.247,112753,0
2012-07-17,11.262,11.335,11.247,11.305,97322,0
2012-07-18,11.327,11.449,11.327,11.404,107724,0
2012-07-19,11.396,11.461,11.318,11.351,93260,0
2012-07-20,11.396,11.396,11.142,11.232,144908,0
2012-07-23,11.262,11.38,11.226,11.262,124007,0
2012-07-24,11.359,11.396,11.247,11.247,78618,0
2012-07-25,11.24,11.38,11.24,11.327,95359,0
2012-07-26,11.441,11.441,11.255,11.277,101649,0
2012-07-27,11.396,11.474,11.262,11.418,115366,0
2012-07-30,11.454,11.454,11.365,11.432,76839,0
2012-07-31,11.474,11.563,11.425,11.533,72492,0
2012-08-01,11.624,11.624,11.441,11.54,67053,0
2012-08-02,11.474,11.595,11.467,11.527,52385,0
2012-08-03,11.595,11.601,11.496,11.517,67456,0
2012-08-06,11.533,11.533,11.387,11.413,92098,0
2012-08-07,11.425,11.483,11.305,11.351,96898,0
2012-08-08,11.396,11.396,11.311,11.387,93217,0
2012-08-09,11.425,11.425,11.24,11.291,98660,0
2012-08-10,11.298,11.298,11.212,11.212,101609,0
2012-08-13,11.203,11.231,11.148,11.171,91070,0
2012-08-14,11.194,11.343,11.194,11.343,85147,0
2012-08-15,11.38,11.403,11.334,11.403,62712,0
2012-08-16,11.424,11.466,11.217,11.424,86250,0
2012-08-17,11.453,11.466,11.386,11.466,36572,0
2012-08-20,11.448,11.466,11.358,11.38,47015,0
2012-08-21,11.395,11.395,11.194,11.238,124909,0
2012-08-22,11.29,11.29,11.112,11.112,119348,0
2012-08-23,11.163,11.283,11.119,11.262,93008,0
2012-08-24,11.304,11.326,11.203,11.211,87684,0
2012-08-27,11.186,11.186,11.112,11.179,120091,0
2012-08-28,11.203,11.203,11.119,11.156,64690,0
2012-08-29,11.238,11.343,11.203,11.283,99496,0
2012-08-30,11.297,11.343,11.186,11.304,79855,0
2012-08-31,11.262,11.304,11.179,11.262,102454,0
2012-09-04,11.211,11.238,11.171,11.186,106478,0
2012-09-05,11.186,11.238,11.186,11.231,41575,0
2012-09-06,11.262,11.29,11.171,11.253,142101,0
2012-09-07,11.231,11.262,11.203,11.238,82888,0
2012-09-10,11.194,11.29,11.194,11.276,48405,0
2012-09-11,11.245,11.358,11.245,11.35,55065,0
2012-09-12,11.384,11.394,11.348,11.394,58078,0
2012-09-13,11.46,11.46,11.378,11.402,77116,0
2012-09-14,11.423,11.423,11.356,11.364,74388,0
2012-09-17,11.394,11.394,11.316,11.348,85809,0
2012-09-18,11.356,11.417,11.356,11.417,43349,0
2012-09-19,11.423,11.533,11.417,11.533,72964,0
2012-09-20,11.555,11.587,11.509,11.533,56461,0
2012-09-21,11.587,11.648,11.563,11.641,47294,0
2012-09-24,11.663,11.671,11.617,11.648,72110,0
2012-09-25,11.69,11.708,11.633,11.682,91315,0
2012-09-26,11.719,11.719,11.633,11.69,108471,0
2012-09-27,11.69,11.699,11.633,11.69,104954,0
2012-09-28,11.69,11.832,11.69,11.763,61918,0
2012-10-01,11.793,11.809,11.763,11.771,58262,0
2012-10-02,11.771,11.848,11.771,11.832,53118,0
2012-10-03,11.832,11.9,11.801,11.878,50284,0
2012-10-04,11.886,11.886,11.741,11.779,69986,0
2012-10-05,11.793,11.793,11.714,11.793,24810,0
2012-10-08,11.763,11.832,11.741,11.832,29996,0
2012-10-09,11.832,11.832,11.677,11.734,66180,0
2012-10-10,11.682,11.756,11.54,11.663,112000,0
2012-10-11,11.646,11.688,11.601,11.623,60625,0
2012-10-12,11.607,11.662,11.547,11.632,52020,0
2012-10-15,11.632,11.632,11.514,11.523,73296,0
2012-10-16,11.507,11.569,11.479,11.569,79513,0
2012-10-17,11.585,11.593,11.523,11.593,42955,0
2012-10-18,11.623,11.632,11.532,11.577,50549,0
2012-10-19,11.601,11.601,11.547,11.561,39330,0
2012-10-22,11.514,11.561,11.514,11.514,47765,0
2012-10-23,11.494,11.607,11.494,11.593,34454,0
2012-10-24,11.577,11.632,11.523,11.632,48161,0
2012-10-25,11.585,11.646,11.569,11.577,67605,0
2012-10-26,11.607,11.677,11.593,11.677,39079,0
2012-10-31,11.677,11.677,11.554,11.677,97161,0
2012-11-01,11.718,11.825,11.67,11.712,97005,0
2012-11-02,11.662,11.712,11.501,11.561,119504,0
2012-11-05,11.472,11.54,11.472,11.54,106885,0
2012-11-06,11.507,11.561,11.479,11.523,97111,0
2012-11-07,11.54,11.733,11.54,11.706,146338,0
2012-11-08,11.733,11.862,11.733,11.839,80106,0
2012-11-09,11.885,11.973,11.862,11.944,112785,0
2012-11-12,12.034,12.102,11.959,12.039,153939,0
2012-11-13,12.084,12.084,11.934,12.006,88350,0
2012-11-14,11.972,12.063,11.822,11.934,121030,0
2012-11-15,11.994,11.994,11.596,11.844,179200,0
2012-11-16,11.805,11.972,11.805,11.972,154257,0
2012-11-19,11.968,12.098,11.946,11.998,130943,0
2012-11-20,12.037,12.09,11.955,12.09,90870,0
2012-11-21,12.09,12.128,12.028,12.028,104692,0
2012-11-23,12.02,12.075,11.968,12.075,111498,0
2012-11-26,12.02,12.02,11.88,11.919,84048,0
2012-11-27,11.998,12.037,11.894,12.028,194855,0
2012-11-28,12.042,12.18,12.042,12.122,112372,0
2012-11-29,12.159,12.363,12.106,12.206,117627,0
2012-11-30,12.221,12.318,12.128,12.255,106794,0
2012-12-03,12.295,12.318,11.976,12.122,205077,0
2012-12-04,12.106,12.106,11.968,11.968,103701,0
2012-12-05,12.037,12.05,11.982,11.982,116452,0
2012-12-06,12.037,12.075,11.841,11.901,118016,0
2012-12-07,11.901,11.901,11.771,11.779,99642,0
2012-12-10,11.834,11.834,11.663,11.663,168042,0
2012-12-11,11.624,11.742,11.624,11.708,167555,0
2012-12-12,11.681,11.794,11.677,11.689,131372,0
2012-12-13,11.689,11.689,11.492,11.492,151555,0
2012-12-14,11.513,11.513,11.373,11.463,140444,0
2012-12-17,11.419,11.419,11.191,11.2,236830,0
2012-12-18,11.236,11.268,11.078,11.108,176131,0
2012-12-19,11.122,11.223,10.985,11.136,227323,0
2012-12-20,11.144,11.208,11.136,11.153,90777,0
2012-12-21,11.13,11.275,11.102,11.243,145726,0
2012-12-24,11.215,11.23,11.056,11.144,120392,0
2012-12-26,11.175,11.191,11.122,11.122,67664,0
2012-12-27,11.175,11.175,11.003,11.078,113079,0
2012-12-28,11.102,11.159,11.078,11.159,118370,0
2012-12-31,11.2,11.23,11.094,11.136,97093,0
2013-01-02,11.167,11.326,11.167,11.326,138140,0
2013-01-03,11.38,11.463,11.35,11.463,92512,0
2013-01-04,11.506,11.577,11.506,11.569,131243,0
2013-01-07,11.593,11.607,11.506,11.506,75368,0
2013-01-08,11.5,11.561,11.5,11.539,51702,0
2013-01-09,11.561,11.607,11.522,11.585,75242,0
2013-01-10,11.569,11.64,11.522,11.601,93035,0
2013-01-11,11.623,11.677,11.56,11.677,83064,0
2013-01-14,11.69,11.69,11.554,11.56,76392,0
2013-01-15,11.554,11.585,11.434,11.522,155910,0
2013-01-16,11.506,11.546,11.434,11.506,175225,0
2013-01-17,11.56,11.623,11.531,11.607,178598,0
2013-01-18,11.64,11.647,11.569,11.601,120215,0
2013-01-22,11.64,11.655,11.577,11.655,113802,0
2013-01-23,11.69,11.735,11.647,11.735,113000,0
2013-01-24,11.772,11.772,11.677,11.735,83354,0
2013-01-25,11.751,11.751,11.699,11.751,122414,0
2013-01-28,11.757,11.757,11.601,11.601,107303,0
2013-01-29,11.585,11.633,11.506,11.56,127716,0
2013-01-30,11.585,11.623,11.546,11.593,86909,0
2013-01-31,11.623,11.64,11.546,11.554,69030,0
2013-02-01,11.593,11.663,11.593,11.615,70222,0
2013-02-04,11.64,11.64,11.513,11.615,96071,0
2013-02-05,11.585,11.663,11.546,11.585,50167,0
2013-02-06,11.607,11.633,11.585,11.633,86790,0
2013-02-07,11.647,11.677,11.64,11.671,99824,0
2013-02-08,11.647,11.69,11.633,11.633,70988,0
2013-02-11,11.601,11.623,11.554,11.623,61444,0
2013-02-12,11.633,11.647,11.585,11.647,45590,0
2013-02-13,11.632,11.677,11.56,11.576,112895,0
2013-02-14,11.545,11.585,11.476,11.506,72061,0
2013-02-15,11.468,11.56,11.433,11.56,64324,0
2013-02-19,11.56,11.576,11.498,11.568,75186,0
2013-02-20,11.545,11.623,11.491,11.623,71440,0
2013-02-21,11.632,11.69,11.585,11.682,69111,0
2013-02-22,11.714,11.714,11.568,11.682,81161,0
2013-02-25,11.699,11.699,11.545,11.568,47789,0
2013-02-26,11.576,11.632,11.531,11.538,44592,0
2013-02-27,11.521,11.6,11.498,11.568,61940,0
2013-02-28,11.56,11.56,11.476,11.538,84835,0
2013-03-01,11.576,11.576,11.462,11.462,73666,0
2013-03-04,11.484,11.506,11.433,11.468,79542,0
2013-03-05,11.462,11.506,11.433,11.462,95796,0
2013-03-06,11.491,11.491,11.402,11.462,136729,0
2013-03-07,11.424,11.424,11.331,11.331,150423,0
2013-03-08,11.347,11.347,11.257,11.287,163141,0
2013-03-11,11.34,11.34,11.132,11.132,138648,0
2013-03-12,11.171,11.233,11.104,11.139,143701,0
2013-03-13,11.147,11.187,10.955,11.027,311955,0
2013-03-14,11.011,11.042,10.874,10.882,329807,0
2013-03-15,10.897,10.897,10.735,10.794,297315,0
2013-03-18,10.765,11.057,10.765,10.979,166930,0
2013-03-19,11.018,11.097,10.942,11.035,151358,0
2013-03-20,11.018,11.233,11.018,11.187,117002,0
2013-03-21,11.139,11.187,11.057,11.139,108998,0
2013-03-22,11.125,11.205,11.125,11.195,89910,0
2013-03-25,11.212,11.227,11.132,11.187,164480,0
2013-03-26,11.156,11.212,11.118,11.212,94228,0
2013-03-27,11.163,11.212,11.125,11.163,93150,0
2013-03-28,11.212,11.273,11.179,11.273,63872,0
2013-04-01,11.22,11.273,11.171,11.22,72041,0
2013-04-02,11.241,11.241,11.132,11.187,114520,0
2013-04-03,11.139,11.171,11.072,11.072,148490,0
2013-04-04,11.064,11.11,11.027,11.064,110331,0
2013-04-05,11.072,11.195,11.072,11.163,129905,0
2013-04-08,11.171,11.179,11.104,11.132,95976,0
2013-04-09,11.139,11.212,11.125,11.205,61886,0
2013-04-10,11.205,11.233,11.156,11.179,66590,0
2013-04-11,11.205,11.212,11.163,11.171,86206,0
2013-04-12,11.196,11.196,11.156,11.196,44857,0
2013-04-15,11.212,11.234,11.125,11.125,85987,0
2013-04-16,11.109,11.205,11.104,11.171,94096,0
2013-04-17,11.196,11.205,11.096,11.104,107125,0
2013-04-18,11.104,11.139,11.096,11.104,93664,0
2013-04-19,11.139,11.147,11.096,11.109,63901,0
2013-04-22,11.132,11.179,11.125,11.179,83865,0
2013-04-23,11.212,11.249,11.171,11.227,66332,0
2013-04-24,11.241,11.241,11.139,11.139,134281,0
2013-04-25,11.171,11.187,11.125,11.132,68948,0
2013-04-26,11.109,11.22,11.109,11.212,36537,0
2013-04-29,11.227,11.234,11.171,11.22,56271,0
2013-04-30,11.273,11.295,11.163,11.171,99965,0
2013-05-01,11.234,11.273,11.179,11.265,60928,0
2013-05-02,11.28,11.28,11.179,11.234,149774,0
2013-05-03,11.205,11.258,11.171,11.258,53281,0
2013-05-06,11.28,11.28,11.22,11.227,59650,0
2013-05-07,11.227,11.258,11.187,11.212,69495,0
2013-05-08,11.234,11.234,11.179,11.227,68250,0
2013-05-09,11.187,11.205,11.147,11.187,113742,0
2013-05-10,11.147,11.196,11.147,11.156,81953,0
2013-05-13,11.179,11.179,11.08,11.096,84849,0
2013-05-14,11.147,11.171,11.109,11.139,142157,0
2013-05-15,11.125,11.125,11.033,11.041,114845,0
2013-05-16,11.071,11.096,11.033,11.033,83215,0
2013-05-17,11.071,11.096,11.025,11.096,103130,0
2013-05-20,11.063,11.139,11.033,11.103,106319,0
2013-05-21,11.139,11.139,11.088,11.117,79774,0
2013-05-22,11.096,11.125,11.096,11.117,74009,0
2013-05-23,11.088,11.139,11.071,11.088,65928,0
2013-05-24,11.08,11.096,11.033,11.088,38160,0
2013-05-28,11.088,11.088,10.97,10.993,103370,0
2013-05-29,10.935,10.977,10.692,10.782,217034,0
2013-05-30,10.699,10.782,10.615,10.782,228779,0
2013-05-31,10.744,10.744,10.403,10.548,387430,0
2013-06-03,10.561,10.561,10.391,10.426,261333,0
2013-06-04,10.391,10.505,10.354,10.475,324852,0
2013-06-05,10.458,10.599,10.458,10.593,221255,0
2013-06-06,10.556,10.684,10.514,10.615,105587,0
2013-06-07,10.644,10.644,10.505,10.599,130871,0
2013-06-10,10.568,10.568,10.484,10.539,170596,0
2013-06-11,10.45,10.45,10.337,10.45,212839,0
2013-06-12,10.405,10.405,10.282,10.358,207791,0
2013-06-13,10.337,10.405,10.256,10.405,193321,0
2013-06-14,10.426,10.497,10.353,10.368,136245,0
2013-06-17,10.375,10.45,10.256,10.343,225318,0
2013-06-18,10.256,10.312,10.179,10.304,228771,0
2013-06-19,10.282,10.304,10.201,10.226,139659,0
2013-06-20,10.156,10.163,9.983,10.061,294209,0
2013-06-21,10.094,10.102,9.916,9.976,209841,0
2013-06-24,9.883,9.883,9.563,9.69,388495,0
2013-06-25,9.705,9.721,9.4639,9.721,430092,0
2013-06-26,9.729,10.118,9.729,10.086,162695,0
2013-06-27,10.156,10.433,10.118,10.411,201887,0
2013-06-28,10.329,10.506,10.273,10.497,188988,0
2013-07-01,10.466,10.561,10.343,10.522,121160,0
2013-07-02,10.411,10.49,10.343,10.398,122022,0
2013-07-03,10.304,10.337,10.118,10.156,74321,0
2013-07-05,10.156,10.156,9.923,9.991,137184,0
2013-07-08,9.962,10.07,9.892,9.916,171601,0
2013-07-09,9.898,9.923,9.832,9.856,155430,0
2013-07-10,9.814,9.87,9.756,9.808,145792,0
2013-07-11,9.876,10.071,9.863,10.071,138442,0
2013-07-12,10.019,10.026,9.924,9.948,131097,0
2013-07-15,9.956,9.956,9.856,9.863,80695,0
2013-07-16,9.839,9.917,9.798,9.876,123951,0
2013-07-17,9.917,9.956,9.856,9.899,87418,0
2013-07-18,9.893,9.909,9.839,9.847,98081,0
2013-07-19,9.823,9.823,9.743,9.798,149541,0
2013-07-22,9.798,9.798,9.635,9.635,184668,0
2013-07-23,9.697,9.738,9.618,9.651,200040,0
2013-07-24,9.602,9.729,9.548,9.57,144083,0
2013-07-25,9.511,9.562,9.4063,9.548,138738,0
2013-07-26,9.602,9.651,9.517,9.644,151010,0
2013-07-29,9.562,9.61,9.533,9.61,69564,0
2013-07-30,9.562,9.61,9.533,9.61,115934,0
2013-07-31,9.539,9.594,9.4869,9.562,155709,0
2013-08-01,9.586,9.602,9.511,9.511,128843,0
2013-08-02,9.548,9.57,9.504,9.555,124077,0
2013-08-05,9.539,9.562,9.4621,9.4779,120684,0
2013-08-06,9.4621,9.4699,9.4382,9.4532,132384,0
2013-08-07,9.4241,9.517,9.3935,9.511,136144,0
2013-08-08,9.4621,9.539,9.4063,9.525,162528,0
2013-08-09,9.4699,9.562,9.4142,9.539,103694,0
2013-08-12,9.504,9.586,9.504,9.579,89045,0
2013-08-13,9.579,9.61,9.517,9.532,134340,0
2013-08-14,9.511,9.579,9.3744,9.3915,183269,0
2013-08-15,9.3915,9.4372,9.3351,9.3664,172584,0
2013-08-16,9.3351,9.4231,9.3057,9.3214,138887,0
2013-08-19,9.3136,9.3965,9.2494,9.3498,256397,0
2013-08-20,9.3214,9.586,9.3214,9.562,171035,0
2013-08-21,9.532,9.603,9.504,9.603,101399,0
2013-08-22,9.555,9.722,9.517,9.722,117303,0
2013-08-23,9.698,9.729,9.61,9.61,132867,0
2013-08-26,9.61,9.651,9.555,9.555,96980,0
2013-08-27,9.511,9.562,9.4372,9.4938,157312,0
2013-08-28,9.547,9.547,9.4452,9.4779,164178,0
2013-08-29,9.4452,9.4779,9.3664,9.4452,148703,0
2013-08-30,9.4611,9.4779,9.3822,9.4779,112086,0
2013-09-03,9.4452,9.4779,9.3654,9.4699,113165,0
2013-09-04,9.4231,9.58,9.3965,9.525,148068,0
2013-09-05,9.58,9.58,9.4304,9.4699,147276,0
2013-09-06,9.4699,9.533,9.4132,9.4372,108129,0
2013-09-09,9.517,9.525,9.4294,9.4372,172380,0
2013-09-10,9.4779,9.4948,9.4054,9.4132,162891,0
2013-09-11,9.3822,9.4231,9.3429,9.3654,339402,0
2013-09-12,9.3204,9.3965,9.3204,9.3429,203239,0
2013-09-13,9.3429,9.4611,9.3052,9.3654,177263,0
2013-09-16,9.4304,9.518,9.3822,9.4779,146895,0
2013-09-17,9.4869,9.595,9.4699,9.595,72263,0
2013-09-18,9.619,9.867,9.533,9.836,164088,0
2013-09-19,9.836,9.836,9.67,9.731,195020,0
2013-09-20,9.7,9.759,9.646,9.677,86373,0
2013-09-23,9.715,9.785,9.692,9.75,150824,0
2013-09-24,9.724,9.802,9.686,9.802,139654,0
2013-09-25,9.759,9.827,9.746,9.827,105992,0
2013-09-26,9.785,9.859,9.776,9.836,114885,0
2013-09-27,9.859,9.859,9.75,9.81,84655,0
2013-09-30,9.802,9.802,9.724,9.769,80995,0
2013-10-01,9.776,9.81,9.75,9.776,100825,0
2013-10-02,9.776,9.818,9.74,9.746,128305,0
2013-10-03,9.715,9.769,9.661,9.677,142242,0
2013-10-04,9.67,9.7,9.646,9.661,69413,0
2013-10-07,9.628,9.653,9.563,9.588,158724,0
2013-10-08,9.604,9.646,9.588,9.619,67583,0
2013-10-09,9.661,9.67,9.619,9.637,138563,0
2013-10-10,9.646,9.646,9.511,9.511,170118,0
2013-10-11,9.517,9.587,9.4859,9.517,267729,0
2013-10-14,9.517,9.58,9.504,9.504,111429,0
2013-10-15,9.517,9.571,9.4611,9.4769,223552,0
2013-10-16,9.4769,9.548,9.4769,9.511,146266,0
2013-10-17,9.517,9.661,9.517,9.653,185654,0
2013-10-18,9.693,9.77,9.661,9.77,268499,0
2013-10-21,9.804,9.882,9.777,9.868,226465,0
2013-10-22,9.875,9.939,9.837,9.844,54161,0
2013-10-23,9.819,10.026,9.819,10.02,104650,0
2013-10-24,9.993,10.026,9.939,10.001,78719,0
2013-10-25,10.02,10.05,9.984,10.02,94652,0
2013-10-28,9.984,10.106,9.984,10.106,101615,0
2013-10-29,10.106,10.114,10.026,10.089,104238,0
2013-10-30,10.073,10.073,10.001,10.073,96997,0
2013-10-31,10.073,10.089,9.976,9.976,101844,0
2013-11-01,9.984,10.011,9.844,9.868,153659,0
2013-11-04,9.907,9.955,9.844,9.861,96050,0
2013-11-05,9.844,10.05,9.844,10.02,156353,0
2013-11-06,10.129,10.246,10.034,10.081,224178,0
2013-11-07,10.146,10.198,10.034,10.081,182387,0
2013-11-08,10.12,10.12,9.861,9.939,187916,0
2013-11-11,9.897,9.897,9.853,9.853,58140,0
2013-11-12,9.853,9.875,9.751,9.868,114652,0
2013-11-13,9.819,9.897,9.786,9.868,111712,0
2013-11-14,9.853,9.931,9.828,9.907,188874,0
2013-11-15,9.853,9.916,9.844,9.891,137272,0
2013-11-18,9.872,9.92,9.834,9.92,174263,0
2013-11-19,9.903,9.903,9.849,9.872,113494,0
2013-11-20,9.849,9.886,9.834,9.849,139824,0
2013-11-21,9.857,9.879,9.781,9.809,139567,0
2013-11-22,9.841,9.841,9.749,9.772,154145,0
2013-11-25,9.742,9.815,9.68,9.737,289529,0
2013-11-26,9.696,9.719,9.649,9.673,170551,0
2013-11-27,9.68,9.737,9.673,9.728,126016,0
2013-11-29,9.688,9.749,9.673,9.737,83190,0
2013-12-02,9.737,9.737,9.665,9.673,147536,0
2013-12-03,9.665,9.703,9.665,9.703,90704,0
2013-12-04,9.719,9.719,9.64,9.64,132050,0
2013-12-05,9.623,9.63,9.526,9.541,244817,0
2013-12-06,9.512,9.541,9.4789,9.519,258616,0
2013-12-09,9.519,9.541,9.4231,9.4452,262661,0
2013-12-10,9.4452,9.4958,9.4382,9.4958,249275,0
2013-12-11,9.4621,9.526,9.4231,9.4779,228344,0
2013-12-12,9.4958,9.55,9.4709,9.55,147414,0
2013-12-13,9.52,9.541,9.4709,9.4709,390955,0
2013-12-16,9.4958,9.512,9.4621,9.4958,257259,0
2013-12-17,9.4779,9.705,9.4779,9.657,272111,0
2013-12-18,9.681,9.809,9.65,9.793,421861,0
2013-12-19,9.705,9.881,9.705,9.881,347646,0
2013-12-20,9.843,9.938,9.843,9.938,314013,0
2013-12-23,9.938,10.09,9.906,9.962,349839,0
2013-12-24,9.906,9.962,9.843,9.922,130247,0
2013-12-26,9.889,9.938,9.881,9.915,244744,0
2013-12-27,9.874,9.874,9.757,9.783,275887,0
2013-12-30,9.738,9.896,9.721,9.793,452188,0
2013-12-31,9.852,9.859,9.744,9.816,329983,0
2014-01-02,9.826,9.843,9.738,9.835,153430,0
2014-01-03,9.843,9.922,9.793,9.922,112945,0
2014-01-06,9.955,10.043,9.955,10.043,45235,0
2014-01-07,10.027,10.116,9.993,10.002,109548,0
2014-01-08,10.043,10.066,9.97,9.97,116020,0
2014-01-09,10.035,10.066,9.993,9.993,121663,0
2014-01-10,10.002,10.099,10.002,10.099,64171,0
2014-01-13,10.18,10.203,10.139,10.148,132218,0
2014-01-14,10.123,10.156,10.123,10.156,189461,0
2014-01-15,10.131,10.18,10.099,10.108,162289,0
2014-01-16,10.108,10.173,10.108,10.139,173884,0
2014-01-17,10.18,10.293,10.18,10.211,195019,0
2014-01-21,10.228,10.27,10.219,10.242,109664,0
2014-01-22,10.27,10.302,10.26,10.302,74243,0
2014-01-23,10.302,10.421,10.302,10.353,130939,0
2014-01-24,10.343,10.385,10.293,10.343,229010,0
2014-01-27,10.336,10.368,10.27,10.279,146087,0
2014-01-28,10.32,10.353,10.293,10.336,79554,0
2014-01-29,10.353,10.368,10.32,10.32,88559,0
2014-01-30,10.376,10.4,10.343,10.358,91831,0
2014-01-31,10.369,10.446,10.353,10.436,195214,0
2014-02-03,10.481,10.504,10.392,10.428,207162,0
2014-02-04,10.446,10.454,10.421,10.421,62183,0
2014-02-05,10.421,10.421,10.328,10.358,97155,0
2014-02-06,10.392,10.414,10.368,10.385,56757,0
2014-02-07,10.4,10.454,10.392,10.428,52787,0
2014-02-10,10.436,10.488,10.406,10.406,107770,0
2014-02-11,10.446,10.481,10.421,10.436,115036,0
2014-02-12,10.471,10.488,10.421,10.463,103573,0
2014-02-13,10.436,10.513,10.436,10.471,63380,0
2014-02-14,10.496,10.521,10.471,10.488,48525,0
2014-02-18,10.471,10.504,10.463,10.496,61917,0
2014-02-19,10.504,10.563,10.504,10.521,67110,0
2014-02-20,10.556,10.602,10.496,10.521,108308,0
2014-02-21,10.54,10.628,10.54,10.62,80691,0
2014-02-24,10.602,10.635,10.548,10.62,108368,0
2014-02-25,10.628,10.642,10.556,10.635,79143,0
2014-02-26,10.611,10.701,10.611,10.675,72103,0
2014-02-27,10.701,10.771,10.701,10.771,63199,0
2014-02-28,10.807,10.807,10.751,10.807,114066,0
2014-03-03,10.839,10.839,10.788,10.822,75200,0
2014-03-04,10.83,10.839,10.758,10.758,82573,0
2014-03-05,10.807,10.83,10.781,10.822,89418,0
2014-03-06,10.839,10.839,10.719,10.725,121709,0
2014-03-07,10.693,10.71,10.602,10.635,157203,0
2014-03-10,10.643,10.701,10.628,10.643,95729,0
2014-03-11,10.65,10.701,10.643,10.65,88881,0
2014-03-12,10.701,10.734,10.693,10.719,73930,0
2014-03-13,10.719,10.781,10.719,10.766,64584,0
2014-03-14,10.816,10.816,10.742,10.752,58245,0
2014-03-17,10.759,10.798,10.742,10.798,120670,0
2014-03-18,10.808,10.816,10.726,10.766,63008,0
2014-03-19,10.781,10.789,10.701,10.71,43232,0
2014-03-20,10.66,10.693,10.628,10.628,87364,0
2014-03-21,10.65,10.752,10.642,10.726,78387,0
2014-03-24,10.752,10.766,10.701,10.742,54123,0
2014-03-25,10.734,10.798,10.726,10.759,80743,0
2014-03-26,10.798,10.857,10.781,10.857,98416,0
2014-03-27,10.874,10.906,10.839,10.874,48493,0
2014-03-28,10.898,10.906,10.865,10.892,48382,0
2014-03-31,10.906,10.915,10.831,10.906,54734,0
2014-04-01,10.915,10.915,10.848,10.883,57830,0
2014-04-02,10.883,10.892,10.839,10.865,61432,0
2014-04-03,10.857,10.892,10.831,10.883,60691,0
2014-04-04,10.883,10.883,10.831,10.831,44216,0
2014-04-07,10.874,10.892,10.823,10.839,75399,0
2014-04-08,10.823,10.857,10.823,10.857,59094,0
2014-04-09,10.839,10.874,10.839,10.839,65937,0
2014-04-10,10.839,10.892,10.839,10.874,142895,0
2014-04-11,10.865,10.892,10.839,10.892,78234,0
2014-04-14,10.898,10.898,10.857,10.857,111390,0
2014-04-15,10.883,10.906,10.848,10.874,148659,0
2014-04-16,10.883,10.962,10.857,10.962,79521,0
2014-04-17,10.997,10.997,10.898,10.962,60959,0
2014-04-21,10.997,10.997,10.924,10.979,46386,0
2014-04-22,10.946,11.039,10.946,11.013,78656,0
2014-04-23,11.039,11.088,11.006,11.08,75823,0
2014-04-24,11.062,11.112,11.047,11.088,35769,0
2014-04-25,11.243,11.252,11.08,11.186,115949,0
2014-04-28,11.243,11.271,11.195,11.252,93512,0
2014-04-29,11.252,11.262,11.135,11.144,120225,0
2014-04-30,11.153,11.186,11.144,11.16,57859,0
2014-05-01,11.213,11.252,11.178,11.205,50806,0
2014-05-02,11.186,11.287,11.144,11.262,68770,0
2014-05-05,11.252,11.308,11.252,11.293,45069,0
2014-05-06,11.293,11.334,11.287,11.334,73159,0
2014-05-07,11.334,11.377,11.316,11.325,82594,0
2014-05-08,11.325,11.402,11.325,11.402,42186,0
2014-05-09,11.402,11.419,11.36,11.377,72306,0
2014-05-12,11.412,11.412,11.351,11.351,114178,0
2014-05-13,11.367,11.412,11.351,11.384,60021,0
2014-05-14,11.393,11.419,11.377,11.377,34829,0
2014-05-15,11.402,11.452,11.402,11.419,72462,0
2014-05-16,11.427,11.46,11.402,11.402,44948,0
2014-05-19,11.446,11.491,11.402,11.412,80979,0
2014-05-20,11.446,11.475,11.427,11.452,44768,0
2014-05-21,11.46,11.466,11.419,11.46,73131,0
2014-05-22,11.466,11.506,11.452,11.506,71777,0
2014-05-23,11.491,11.533,11.46,11.506,82451,0
2014-05-27,11.506,11.506,11.46,11.46,76705,0
2014-05-28,11.491,11.533,11.46,11.499,102194,0
2014-05-29,11.533,11.557,11.491,11.491,73829,0
2014-05-30,11.452,11.499,11.427,11.475,140985,0
2014-06-02,11.514,11.533,11.452,11.491,146063,0
2014-06-03,11.499,11.557,11.427,11.427,147059,0
2014-06-04,11.467,11.467,11.308,11.308,179063,0
2014-06-05,11.3,11.393,11.3,11.351,89596,0
2014-06-06,11.343,11.419,11.343,11.366,91220,0
2014-06-09,11.366,11.452,11.366,11.412,61295,0
2014-06-10,11.402,11.467,11.402,11.46,100677,0
2014-06-11,11.492,11.492,11.419,11.467,36997,0
2014-06-12,11.452,11.476,11.419,11.46,57062,0
2014-06-13,11.427,11.436,11.315,11.343,153206,0
2014-06-16,11.315,11.324,11.201,11.233,240537,0
2014-06-17,11.241,11.241,11.108,11.132,296517,0
2014-06-18,11.132,11.175,11.124,11.165,272314,0
2014-06-19,11.21,11.3,11.21,11.3,191404,0
2014-06-20,11.259,11.402,11.259,11.393,141216,0
2014-06-23,11.366,11.46,11.366,11.446,150224,0
2014-06-24,11.427,11.46,11.402,11.452,80483,0
2014-06-25,11.446,11.467,11.427,11.427,74671,0
2014-06-26,11.427,11.452,11.412,11.427,70107,0
2014-06-27,11.436,11.476,11.436,11.467,63647,0
2014-06-30,11.46,11.476,11.402,11.427,72393,0
2014-07-01,11.452,11.452,11.376,11.376,108109,0
2014-07-02,11.366,11.366,11.292,11.308,109188,0
2014-07-03,11.259,11.276,11.21,11.233,124409,0
2014-07-07,11.241,11.292,11.226,11.259,162658,0
2014-07-08,11.308,11.315,11.259,11.285,142145,0
2014-07-09,11.285,11.308,11.259,11.308,162494,0
2014-07-10,11.333,11.333,11.276,11.285,59412,0
2014-07-11,11.292,11.315,11.276,11.3,74508,0
2014-07-14,11.351,11.351,11.259,11.324,85842,0
2014-07-15,11.324,11.351,11.285,11.351,114845,0
2014-07-16,11.343,11.393,11.308,11.376,53919,0
2014-07-17,11.419,11.419,11.36,11.366,55826,0
2014-07-18,11.402,11.419,11.333,11.343,60784,0
2014-07-21,11.366,11.412,11.351,11.412,120899,0
2014-07-22,11.427,11.452,11.402,11.452,84572,0
2014-07-23,11.484,11.507,11.46,11.507,56650,0
2014-07-24,11.467,11.492,11.452,11.484,83830,0
2014-07-25,11.467,11.525,11.452,11.484,83263,0
2014-07-28,11.467,11.525,11.467,11.507,81293,0
2014-07-29,11.533,11.551,11.484,11.5,85588,0
2014-07-30,11.507,11.533,11.476,11.515,131801,0
2014-07-31,11.446,11.541,11.436,11.515,111491,0
2014-08-01,11.541,11.567,11.46,11.46,129045,0
2014-08-04,11.436,11.476,11.376,11.384,80668,0
2014-08-05,11.276,11.436,11.276,11.393,53891,0
2014-08-06,11.419,11.436,11.402,11.402,54932,0
2014-08-07,11.36,11.492,11.36,11.492,81449,0
2014-08-08,11.492,11.551,11.492,11.541,60793,0
2014-08-11,11.541,11.595,11.515,11.585,87288,0
2014-08-12,11.595,11.619,11.533,11.595,87899,0
2014-08-13,11.61,11.61,11.541,11.551,114365,0
2014-08-14,11.603,11.603,11.525,11.585,79520,0
2014-08-15,11.577,11.619,11.551,11.61,119064,0
2014-08-18,11.61,11.61,11.541,11.551,58001,0
2014-08-19,11.567,11.619,11.551,11.619,69327,0
2014-08-20,11.595,11.619,11.577,11.577,76556,0
2014-08-21,11.595,11.663,11.541,11.585,104248,0
2014-08-22,11.603,11.603,11.491,11.515,96131,0
2014-08-25,11.525,11.654,11.506,11.595,150709,0
2014-08-26,11.567,11.61,11.567,11.595,68074,0
2014-08-27,11.603,11.654,11.595,11.646,117233,0
2014-08-28,11.646,11.678,11.619,11.646,59276,0
2014-08-29,11.678,11.694,11.629,11.685,101982,0
2014-09-02,11.685,11.685,11.654,11.678,87412,0
2014-09-03,11.678,11.735,11.671,11.735,124423,0
2014-09-04,11.735,11.735,11.678,11.726,56929,0
2014-09-05,11.726,11.777,11.712,11.777,78768,0
2014-09-08,11.786,11.812,11.768,11.786,49078,0
2014-09-09,11.794,11.803,11.735,11.777,63262,0
2014-09-10,11.777,11.846,11.759,11.821,82539,0
2014-09-11,11.837,11.837,11.753,11.768,88085,0
2014-09-12,11.726,11.726,11.628,11.662,120023,0
2014-09-15,11.645,11.671,11.549,11.585,142622,0
2014-09-16,11.576,11.576,11.482,11.482,107770,0
2014-09-17,11.473,11.533,11.473,11.523,100710,0
2014-09-18,11.505,11.602,11.505,11.602,63399,0
2014-09-19,11.618,11.653,11.585,11.653,58424,0
2014-09-22,11.671,11.678,11.602,11.678,61291,0
2014-09-23,11.703,11.703,11.645,11.678,82982,0
2014-09-24,11.693,11.717,11.678,11.711,69649,0
2014-09-25,11.711,11.744,11.678,11.744,21582,0
2014-09-26,11.744,11.786,11.726,11.753,45216,0
2014-09-29,11.726,11.794,11.726,11.768,50308,0
2014-09-30,11.753,11.777,11.726,11.777,38561,0
2014-10-01,11.794,11.837,11.735,11.759,118008,0
2014-10-02,11.786,11.803,11.726,11.753,50013,0
2014-10-03,11.768,11.768,11.693,11.693,59568,0
2014-10-06,11.726,11.777,11.711,11.753,43577,0
2014-10-07,11.744,11.829,11.744,11.829,82013,0
2014-10-08,11.821,11.964,11.821,11.964,105240,0
2014-10-09,11.98,11.996,11.872,11.872,79624,0
2014-10-10,11.916,11.916,11.812,11.812,72263,0
2014-10-13,11.837,11.881,11.767,11.776,92504,0
2014-10-14,11.786,11.846,11.752,11.803,80590,0
2014-10-15,11.812,11.881,11.803,11.846,145502,0
2014-10-16,11.881,11.898,11.846,11.872,107437,0
2014-10-17,11.916,11.948,11.881,11.925,82270,0
2014-10-20,11.925,11.948,11.898,11.948,95138,0
2014-10-21,11.948,11.964,11.881,11.898,90704,0
2014-10-22,11.881,11.973,11.881,11.957,127526,0
2014-10-23,11.973,11.973,11.898,11.916,110893,0
2014-10-24,11.94,11.981,11.916,11.94,82791,0
2014-10-27,11.957,11.981,11.948,11.957,72486,0
2014-10-28,11.973,11.997,11.948,11.997,95187,0
2014-10-29,12.005,12.022,11.981,12.005,71590,0
2014-10-30,12.005,12.014,11.948,11.981,73395,0
2014-10-31,11.964,11.981,11.932,11.948,61012,0
2014-11-03,11.964,11.997,11.925,11.948,94198,0
2014-11-04,11.981,12.022,11.973,12.022,61449,0
2014-11-05,12.005,12.076,11.981,12.032,96549,0
2014-11-06,12.048,12.076,12.039,12.076,45020,0
2014-11-07,12.102,12.102,12.048,12.102,69154,0
2014-11-10,12.102,12.102,12.022,12.058,91676,0
2014-11-11,12.084,12.111,12.058,12.111,68726,0
2014-11-12,12.111,12.12,12.068,12.076,57884,0
2014-11-13,12.076,12.102,12.005,12.032,84451,0
2014-11-14,12.022,12.039,12.005,12.039,44652,0
2014-11-17,12.039,12.039,11.931,11.931,117569,0
2014-11-18,11.947,11.973,11.924,11.964,132201,0
2014-11-19,11.964,11.996,11.947,11.973,67156,0
2014-11-20,11.964,12.013,11.947,11.973,98979,0
2014-11-21,11.996,12.005,11.897,11.905,112951,0
2014-11-24,11.939,11.973,11.915,11.947,105924,0
2014-11-25,11.924,12.084,11.924,12.084,144566,0
2014-11-26,12.084,12.111,12.068,12.102,130407,0
2014-11-28,12.076,12.12,12.048,12.084,47390,0
2014-12-01,12.12,12.146,12.068,12.094,103891,0
2014-12-02,12.068,12.154,12.068,12.137,126839,0
2014-12-03,12.111,12.168,12.094,12.128,154729,0
2014-12-04,12.146,12.236,12.146,12.177,64594,0
2014-12-05,12.192,12.264,12.146,12.245,133212,0
2014-12-08,12.168,12.281,12.168,12.245,85023,0
2014-12-09,12.271,12.3,12.226,12.264,91657,0
2014-12-10,12.255,12.374,12.245,12.359,173519,0
2014-12-11,12.405,12.405,12.265,12.265,159375,0
2014-12-12,12.256,12.283,12.186,12.186,156016,0
2014-12-15,12.256,12.344,12.246,12.302,133185,0
2014-12-16,12.344,12.471,12.319,12.442,277636,0
2014-12-17,12.471,12.582,12.424,12.442,236776,0
2014-12-18,12.498,12.534,12.433,12.534,96522,0
2014-12-19,12.558,12.573,12.49,12.573,92673,0
2014-12-22,12.549,12.621,12.534,12.621,75861,0
2014-12-23,12.668,12.668,12.565,12.612,93245,0
2014-12-24,12.65,12.65,12.549,12.549,71893,0
2014-12-26,12.582,12.65,12.573,12.64,30811,0
2014-12-29,12.597,12.605,12.527,12.565,83691,0
2014-12-30,12.549,12.612,12.54,12.612,81165,0
2014-12-31,12.64,12.721,12.612,12.65,99385,0
2015-01-02,12.59,12.63,12.54,12.54,157199,0
2015-01-05,12.565,12.64,12.558,12.59,79294,0
2015-01-06,12.597,12.721,12.597,12.721,111102,0
2015-01-07,12.731,12.786,12.721,12.721,118967,0
2015-01-08,12.721,12.827,12.721,12.747,164039,0
2015-01-09,12.731,12.827,12.706,12.772,79466,0
2015-01-12,12.772,12.835,12.772,12.794,113166,0
2015-01-13,12.822,12.903,12.805,12.894,127705,0
2015-01-14,12.894,12.911,12.814,12.894,101739,0
2015-01-15,12.903,12.988,12.903,12.972,87208,0
2015-01-16,13.005,13.029,12.921,12.988,97876,0
2015-01-20,13.021,13.021,12.947,12.963,74422,0
2015-01-21,12.988,13.021,12.963,12.98,63642,0
2015-01-22,12.972,13.054,12.972,13.021,63484,0
2015-01-23,13.054,13.054,13.005,13.012,43894,0
2015-01-26,13.045,13.082,13.029,13.038,55928,0
2015-01-27,13.1,13.127,13.09,13.107,64033,0
2015-01-28,13.142,13.222,13.127,13.152,99016,0
2015-01-29,13.177,13.213,13.17,13.203,53323,0
2015-01-30,13.23,13.324,13.23,13.298,58608,0
2015-02-02,13.324,13.324,13.279,13.298,88352,0
2015-02-03,13.27,13.324,13.213,13.247,104672,0
2015-02-04,13.239,13.255,13.082,13.082,143266,0
2015-02-05,13.107,13.127,13.012,13.029,89256,0
2015-02-06,13.005,13.005,12.884,12.894,138570,0
2015-02-09,12.903,12.947,12.847,12.947,55929,0
2015-02-10,12.911,12.929,12.847,12.884,134955,0
2015-02-11,12.923,12.931,12.749,12.759,122622,0
2015-02-12,12.716,12.724,12.652,12.679,246584,0
2015-02-13,12.716,12.741,12.623,12.623,157057,0
2015-02-17,12.598,12.606,12.374,12.374,203243,0
2015-02-18,12.442,12.541,12.39,12.498,213900,0
2015-02-19,12.498,12.582,12.498,12.534,88659,0
2015-02-20,12.558,12.598,12.558,12.598,36468,0
2015-02-23,12.606,12.67,12.606,12.623,100859,0
2015-02-24,12.642,12.708,12.606,12.698,60758,0
2015-02-25,12.724,12.759,12.689,12.733,111608,0
2015-02-26,12.749,12.768,12.574,12.59,135060,0
2015-02-27,12.606,12.716,12.59,12.716,50723,0
2015-03-02,12.749,12.768,12.652,12.698,94051,0
2015-03-03,12.698,12.724,12.67,12.698,88279,0
2015-03-04,12.733,12.797,12.733,12.788,86666,0
2015-03-05,12.807,12.807,12.741,12.788,32194,0
2015-03-06,12.759,12.759,12.623,12.679,147591,0
2015-03-09,12.716,12.716,12.623,12.679,72930,0
2015-03-10,12.716,12.716,12.679,12.689,92316,0
2015-03-11,12.718,12.718,12.672,12.71,68438,0
2015-03-12,12.743,12.768,12.672,12.7,40535,0
2015-03-13,12.726,12.751,12.672,12.681,60517,0
2015-03-16,12.734,12.743,12.6,12.634,96458,0
2015-03-17,12.644,12.653,12.559,12.575,67290,0
2015-03-18,12.6,12.76,12.59,12.718,34107,0
2015-03-19,12.7,12.734,12.634,12.71,57873,0
2015-03-20,12.734,12.879,12.71,12.861,147326,0
2015-03-23,12.879,12.879,12.809,12.825,64190,0
2015-03-24,12.818,12.889,12.818,12.861,37551,0
2015-03-25,12.879,12.916,12.791,12.879,69816,0
2015-03-26,12.879,12.916,12.842,12.87,49837,0
2015-03-27,12.898,12.969,12.898,12.925,41450,0
2015-03-30,12.951,12.977,12.889,12.969,538549,0
2015-03-31,12.942,13.019,12.916,13.01,71426,0
2015-04-01,13.051,13.087,12.994,13.01,102196,0
2015-04-02,12.994,13.027,12.933,12.977,97719,0
2015-04-06,12.977,13.027,12.942,12.969,106562,0
2015-04-07,12.994,13.003,12.942,12.961,81579,0
2015-04-08,12.951,13.027,12.951,12.985,73260,0
2015-04-09,12.977,13.01,12.961,12.969,79647,0
2015-04-10,12.977,13.035,12.977,13.035,72110,0
2015-04-13,13.028,13.037,12.962,12.987,65824,0
2015-04-14,13.028,13.062,13.004,13.037,72793,0
2015-04-15,13.044,13.072,12.979,12.995,76052,0
2015-04-16,13.011,13.037,12.995,13.02,39406,0
2015-04-17,13.02,13.072,13.004,13.037,60564,0
2015-04-20,13.072,13.126,13.053,13.099,64333,0
2015-04-21,13.135,13.143,13.107,13.126,40361,0
2015-04-22,13.152,13.152,13.099,13.107,59446,0
2015-04-23,13.143,13.17,13.081,13.081,54623,0
2015-04-24,13.072,13.099,13.011,13.081,74057,0
2015-04-27,13.107,13.17,13.072,13.072,44341,0
2015-04-28,13.081,13.162,13.081,13.152,108831,0
2015-04-29,13.116,13.162,13.099,13.116,70509,0
2015-04-30,13.107,13.126,12.995,13.072,122733,0
2015-05-01,13.116,13.135,12.979,12.987,110277,0
2015-05-04,12.979,13.053,12.979,13.044,97821,0
2015-05-05,13.053,13.072,12.979,13.02,136902,0
2015-05-06,12.995,12.995,12.691,12.76,199841,0
2015-05-07,12.734,12.825,12.734,12.801,59284,0
2015-05-08,12.862,12.943,12.843,12.88,93595,0
2015-05-11,12.871,12.89,12.819,12.834,108219,0
2015-05-12,12.792,12.862,12.776,12.819,83627,0
2015-05-13,12.827,12.827,12.771,12.827,86460,0
2015-05-14,12.812,12.835,12.778,12.821,47646,0
2015-05-15,12.827,12.873,12.803,12.854,78913,0
2015-05-18,12.835,12.873,12.771,12.794,85490,0
2015-05-19,12.785,12.845,12.762,12.827,88342,0
2015-05-20,12.827,12.854,12.771,12.821,68362,0
2015-05-21,12.827,12.827,12.771,12.812,70959,0
2015-05-22,12.778,12.827,12.762,12.803,90635,0
2015-05-26,12.803,12.803,12.771,12.794,36721,0
2015-05-27,12.664,12.854,12.654,12.835,74026,0
2015-05-28,12.835,12.835,12.753,12.771,79163,0
2015-05-29,12.762,12.794,12.701,12.778,144984,0
2015-06-01,12.794,12.864,12.794,12.864,59877,0
2015-06-02,12.864,12.864,12.812,12.827,173917,0
2015-06-03,12.794,12.827,12.778,12.785,114508,0
2015-06-04,12.803,12.827,12.762,12.794,100863,0
2015-06-05,12.753,12.753,12.635,12.635,101546,0
2015-06-08,12.664,12.673,12.527,12.55,126332,0
2015-06-09,12.498,12.517,12.323,12.396,274417,0
2015-06-10,12.388,12.462,12.38,12.403,155802,0
2015-06-11,12.444,12.464,12.367,12.39,183991,0
2015-06-12,12.374,12.415,12.316,12.415,345967,0
2015-06-15,12.492,12.602,12.492,12.602,238264,0
2015-06-16,12.586,12.638,12.568,12.638,109857,0
2015-06-17,12.657,12.731,12.619,12.731,115172,0
2015-06-18,12.731,12.85,12.676,12.797,219824,0
2015-06-19,12.831,12.897,12.788,12.823,66074,0
2015-06-22,12.831,12.85,12.766,12.797,82248,0
2015-06-23,12.781,12.859,12.766,12.807,111460,0
2015-06-24,12.748,12.797,12.686,12.686,125125,0
2015-06-25,12.721,12.877,12.619,12.619,184409,0
2015-06-26,12.619,12.619,12.444,12.483,163142,0
2015-06-29,12.51,12.51,12.333,12.333,225478,0
2015-06-30,12.333,12.536,12.289,12.536,161617,0
2015-07-01,12.553,12.629,12.483,12.629,106684,0
2015-07-02,12.629,12.667,12.586,12.667,235547,0
2015-07-06,12.638,12.731,12.586,12.713,153298,0
2015-07-07,12.731,12.766,12.686,12.705,162348,0
2015-07-08,12.705,12.766,12.686,12.739,222199,0
2015-07-09,12.757,12.757,12.676,12.686,78175,0
2015-07-10,12.657,12.831,12.648,12.807,171511,0
2015-07-13,12.768,12.79,12.714,12.759,60002,0
2015-07-14,12.759,12.782,12.741,12.775,48243,0
2015-07-15,12.775,12.79,12.706,12.79,72401,0
2015-07-16,12.782,12.825,12.749,12.799,140603,0
2015-07-17,12.799,12.825,12.768,12.79,83751,0
2015-07-20,12.768,12.768,12.706,12.706,63041,0
2015-07-21,12.714,12.808,12.714,12.79,51893,0
2015-07-22,12.775,12.833,12.723,12.775,95238,0
2015-07-23,12.808,12.851,12.782,12.842,92534,0
2015-07-24,12.861,12.889,12.808,12.879,19363,0
2015-07-27,12.879,12.971,12.861,12.944,122817,0
2015-07-28,12.944,12.988,12.899,12.908,104243,0
2015-07-29,12.927,12.971,12.908,12.918,74975,0
2015-07-30,12.927,12.98,12.908,12.927,56848,0
2015-07-31,12.98,13.074,12.944,12.996,70579,0
2015-08-03,12.996,13.055,12.944,12.98,118775,0
2015-08-04,12.963,13.046,12.927,13.013,129007,0
2015-08-05,13.005,13.039,12.954,12.98,51334,0
2015-08-06,12.988,13.039,12.944,13.03,35320,0
2015-08-07,13.039,13.055,13.013,13.055,15650,0
2015-08-10,13.064,13.147,13.055,13.084,91410,0
2015-08-11,13.13,13.236,13.11,13.201,123120,0
2015-08-12,13.194,13.247,12.955,12.955,86260,0
2015-08-13,12.981,13.065,12.955,12.972,164008,0
2015-08-14,12.988,13.014,12.936,12.945,88840,0
2015-08-17,12.945,12.981,12.899,12.936,59036,0
2015-08-18,12.936,12.955,12.899,12.899,63855,0
2015-08-19,12.889,12.945,12.879,12.899,61166,0
2015-08-20,12.908,12.963,12.861,12.87,72930,0
2015-08-21,12.899,12.936,12.851,12.861,59374,0
2015-08-24,12.842,12.842,12.705,12.79,163823,0
2015-08-25,12.808,12.918,12.799,12.879,96236,0
2015-08-26,12.918,12.918,12.79,12.825,60607,0
2015-08-27,12.87,12.879,12.686,12.705,118412,0
2015-08-28,12.705,12.713,12.629,12.667,137681,0
2015-08-31,12.696,12.722,12.667,12.713,66432,0
2015-09-01,12.686,12.79,12.686,12.782,92534,0
2015-09-02,12.782,12.842,12.782,12.825,96567,0
2015-09-03,12.851,12.87,12.808,12.833,31370,0
2015-09-04,12.808,12.945,12.799,12.945,61951,0
2015-09-08,12.936,12.963,12.861,12.927,68672,0
2015-09-09,12.861,12.927,12.851,12.899,55456,0
2015-09-10,12.899,12.945,12.87,12.945,85882,0
2015-09-11,12.947,12.974,12.91,12.974,39347,0
2015-09-14,13.007,13.016,12.929,12.938,55291,0
2015-09-15,12.957,12.974,12.901,12.947,43588,0
2015-09-16,12.947,13.025,12.947,13.025,21737,0
2015-09-17,13.007,13.142,12.999,13.142,70232,0
2015-09-18,13.152,13.241,13.068,13.205,52503,0
2015-09-21,13.17,13.258,13.115,13.125,112807,0
2015-09-22,13.097,13.188,13.097,13.142,47821,0
2015-09-23,13.17,13.17,13.115,13.142,54771,0
2015-09-24,13.17,13.188,13.059,13.078,65526,0
2015-09-25,13.105,13.105,13.049,13.087,51054,0
2015-09-28,13.115,13.142,13.059,13.068,47126,0
2015-09-29,13.097,13.142,13.087,13.134,26418,0
2015-09-30,13.161,13.178,13.134,13.161,38903,0
2015-10-01,13.205,13.225,13.17,13.196,61089,0
2015-10-02,13.241,13.274,13.241,13.25,52389,0
2015-10-05,13.25,13.294,13.188,13.233,58944,0
2015-10-06,13.25,13.323,13.225,13.25,52281,0
2015-10-07,13.258,13.274,13.225,13.25,22127,0
2015-10-08,13.266,13.323,13.25,13.323,62532,0
2015-10-09,13.323,13.348,13.294,13.323,31104,0
2015-10-12,13.357,13.393,13.34,13.366,33493,0
2015-10-13,13.395,13.459,13.359,13.431,67782,0
2015-10-14,13.441,13.476,13.431,13.476,36383,0
2015-10-15,13.476,13.503,13.413,13.467,44040,0
2015-10-16,13.476,13.521,13.45,13.512,49141,0
2015-10-19,13.512,13.585,13.512,13.567,67154,0
2015-10-20,13.585,13.593,13.541,13.558,47480,0
2015-10-21,13.558,13.602,13.521,13.585,58015,0
2015-10-22,13.602,13.611,13.476,13.476,70224,0
2015-10-23,13.521,13.602,13.512,13.558,74769,0
2015-10-26,13.602,13.602,13.476,13.493,35278,0
2015-10-27,13.512,13.521,13.459,13.503,55023,0
2015-10-28,13.521,13.585,13.493,13.558,71554,0
2015-10-29,13.503,13.602,13.484,13.558,64894,0
2015-10-30,13.576,13.593,13.549,13.585,72882,0
2015-11-02,13.602,13.71,13.585,13.593,117706,0
2015-11-03,13.585,13.7,13.585,13.685,83279,0
2015-11-04,13.71,13.71,13.63,13.677,75008,0
2015-11-05,13.691,13.691,13.541,13.567,62234,0
2015-11-06,13.521,13.521,13.276,13.359,182595,0
2015-11-09,13.306,13.306,13.116,13.233,132137,0
2015-11-10,13.191,13.288,13.154,13.288,71973,0
2015-11-11,13.362,13.425,13.318,13.336,82240,0
2015-11-12,13.353,13.425,13.308,13.362,41509,0
2015-11-13,13.406,13.416,13.326,13.389,56076,0
2015-11-16,13.453,13.47,13.406,13.444,36869,0
2015-11-17,13.379,13.406,13.336,13.406,56518,0
2015-11-18,13.411,13.421,13.366,13.421,33215,0
2015-11-19,13.411,13.482,13.411,13.449,26485,0
2015-11-20,13.449,13.54,13.449,13.457,71286,0
2015-11-23,13.501,13.549,13.411,13.466,63675,0
2015-11-24,13.501,13.501,13.411,13.439,74942,0
2015-11-25,13.475,13.52,13.449,13.457,54956,0
2015-11-27,13.466,13.52,13.466,13.475,25270,0
2015-11-30,13.475,13.501,13.402,13.475,58820,0
2015-12-01,13.511,13.584,13.475,13.54,95774,0
2015-12-02,13.549,13.657,13.457,13.647,117329,0
2015-12-03,13.557,13.557,13.457,13.457,121832,0
2015-12-04,13.449,13.53,13.421,13.482,79341,0
2015-12-07,13.449,13.511,13.411,13.449,95896,0
2015-12-08,13.43,13.566,13.411,13.566,62789,0
2015-12-09,13.52,13.557,13.457,13.501,62461,0
2015-12-10,13.52,13.575,13.501,13.54,43151,0
2015-12-11,13.53,13.684,13.501,13.501,180869,0
2015-12-14,13.501,13.511,13.34,13.374,86790,0
2015-12-15,13.393,13.411,13.366,13.411,44253,0
2015-12-16,13.43,13.619,13.374,13.61,103733,0
2015-12-17,13.575,13.667,13.575,13.619,70186,0
2015-12-18,13.584,13.7,13.584,13.691,108258,0
2015-12-21,13.676,13.748,13.676,13.7,57163,0
2015-12-22,13.684,13.728,13.684,13.728,63937,0
2015-12-23,13.748,13.811,13.691,13.728,78682,0
2015-12-24,13.756,13.773,13.738,13.765,9803,0
2015-12-28,13.792,13.811,13.756,13.802,72411,0
2015-12-29,13.773,13.837,13.748,13.802,83284,0
2015-12-30,13.802,13.928,13.802,13.919,73812,0
2015-12-31,13.973,13.992,13.893,13.919,108599,0
2016-01-04,13.928,13.973,13.884,13.955,72555,0
2016-01-05,13.992,14.029,13.955,14.01,173389,0
2016-01-06,14.053,14.063,13.955,14.001,161708,0
2016-01-07,13.992,14.063,13.992,14.037,75154,0
2016-01-08,14.053,14.119,14.037,14.044,66707,0
2016-01-11,14.063,14.073,13.992,14.001,63855,0
2016-01-12,13.973,14.053,13.964,14.044,97519,0
2016-01-13,14.065,14.065,13.919,13.966,81225,0
2016-01-14,13.994,13.994,13.893,13.984,82509,0
2016-01-15,14.021,14.138,14.003,14.075,102254,0
2016-01-19,14.055,14.128,13.994,13.994,50748,0
2016-01-20,13.974,14.038,13.828,13.866,73896,0
2016-01-21,13.929,14.021,13.929,14.003,65239,0
2016-01-22,14.075,14.147,14.031,14.085,76947,0
2016-01-25,14.075,14.075,14.003,14.065,57146,0
2016-01-26,14.055,14.094,13.956,14.046,70246,0
2016-01-27,14.021,14.103,14.012,14.021,80339,0
2016-01-28,14.031,14.128,14.031,14.121,97168,0
2016-01-29,14.157,14.275,14.055,14.182,147929,0
2016-02-01,14.182,14.202,14.103,14.202,74629,0
2016-02-02,14.192,14.285,14.192,14.24,80522,0
2016-02-03,14.257,14.365,14.257,14.257,90223,0
2016-02-04,14.313,14.347,14.313,14.347,72076,0
2016-02-05,14.429,14.448,14.374,14.419,73913,0
2016-02-08,14.365,14.399,14.322,14.322,84602,0
2016-02-09,14.357,14.475,14.346,14.475,99087,0
2016-02-10,14.516,14.561,14.431,14.441,71058,0
2016-02-11,14.467,14.486,14.333,14.384,75702,0
2016-02-12,14.421,14.421,14.221,14.277,57656,0
2016-02-16,14.306,14.306,14.157,14.157,107937,0
2016-02-17,14.147,14.175,14.094,14.094,79278,0
2016-02-18,14.121,14.193,14.121,14.183,87306,0
2016-02-19,14.193,14.231,14.165,14.183,59150,0
2016-02-22,14.221,14.241,14.193,14.221,66617,0
2016-02-23,14.213,14.376,14.213,14.376,60007,0
2016-02-24,14.358,14.431,14.341,14.431,85660,0
2016-02-25,14.441,14.441,14.296,14.358,88002,0
2016-02-26,14.348,14.348,14.157,14.183,100402,0
2016-02-29,14.213,14.323,14.213,14.296,75563,0
2016-03-01,14.277,14.441,14.277,14.384,154078,0
2016-03-02,14.412,14.496,14.306,14.431,118145,0
2016-03-03,14.459,14.543,14.403,14.543,97963,0
2016-03-04,14.534,14.568,14.477,14.516,110724,0
2016-03-07,14.496,14.576,14.467,14.561,114271,0
2016-03-08,14.586,14.642,14.561,14.614,124154,0
2016-03-09,14.614,14.669,14.614,14.651,85603,0
2016-03-10,14.686,14.696,14.633,14.669,97701,0
2016-03-11,14.635,14.662,14.561,14.561,84114,0
2016-03-14,14.607,14.653,14.578,14.635,37529,0
2016-03-15,14.662,14.662,14.607,14.625,77774,0
2016-03-16,14.588,14.653,14.588,14.653,67030,0
2016-03-17,14.671,14.671,14.616,14.635,58541,0
2016-03-18,14.671,14.688,14.607,14.671,65548,0
2016-03-21,14.678,14.678,14.616,14.625,64974,0
2016-03-22,14.635,14.717,14.635,14.717,79563,0
2016-03-23,14.717,14.727,14.698,14.705,71517,0
2016-03-24,14.727,14.746,14.698,14.717,52321,0
2016-03-28,14.698,14.746,14.698,14.727,87399,0
2016-03-29,14.746,14.764,14.707,14.707,95024,0
2016-03-30,14.737,14.746,14.698,14.707,60439,0
2016-03-31,14.746,14.746,14.698,14.717,89989,0
2016-04-01,14.746,14.746,14.662,14.717,103856,0
2016-04-04,14.717,14.737,14.698,14.717,104024,0
2016-04-05,14.756,14.756,14.707,14.707,108308,0
2016-04-06,14.698,14.737,14.698,14.707,169405,0
2016-04-07,14.737,14.746,14.707,14.707,93795,0
2016-04-08,14.756,14.756,14.698,14.717,122290,0
2016-04-11,14.746,14.746,14.707,14.707,116385,0
2016-04-12,14.737,14.764,14.707,14.764,356010,0
2016-04-13,14.766,14.82,14.719,14.801,135459,0
2016-04-14,14.801,14.811,14.709,14.748,107863,0
2016-04-15,14.801,14.857,14.783,14.857,122476,0
2016-04-18,14.877,14.921,14.801,14.885,111848,0
2016-04-19,14.921,14.921,14.738,14.792,153301,0
2016-04-20,14.792,14.857,14.775,14.829,99762,0
2016-04-21,14.837,14.847,14.775,14.792,52274,0
2016-04-22,14.857,14.857,14.82,14.857,94549,0
2016-04-25,14.847,14.857,14.792,14.801,81845,0
2016-04-26,14.837,14.837,14.783,14.801,78326,0
2016-04-27,14.877,14.921,14.801,14.885,158002,0
2016-04-28,14.893,14.912,14.829,14.829,51557,0
2016-04-29,14.867,14.912,14.842,14.867,80456,0
2016-05-02,14.931,15.013,14.903,14.903,166955,0
2016-05-03,14.98,15.022,14.941,14.997,108051,0
2016-05-04,14.997,15.013,14.885,14.912,152067,0
2016-05-05,14.96,15.04,14.903,15.022,172684,0
2016-05-06,14.997,15.069,14.98,15.05,110686,0
2016-05-09,15.097,15.227,15.05,15.227,152424,0
2016-05-10,15.252,15.272,15.162,15.2,142774,0
2016-05-11,15.229,15.283,15.183,15.264,156627,0
2016-05-12,15.244,15.264,15.183,15.183,90313,0
2016-05-13,15.264,15.266,15.183,15.201,68249,0
2016-05-16,15.229,15.254,15.184,15.201,94645,0
2016-05-17,15.244,15.254,15.201,15.244,103752,0
2016-05-18,15.22,15.254,15.099,15.099,97247,0
2016-05-19,15.06,15.06,14.886,14.932,165356,0
2016-05-20,14.961,14.998,14.951,14.998,40242,0
2016-05-23,15.041,15.108,15.006,15.032,63298,0
2016-05-24,15.108,15.126,14.98,14.998,86886,0
2016-05-25,15.06,15.07,14.998,15.06,91582,0
2016-05-26,15.108,15.136,14.971,15.041,74087,0
2016-05-27,15.07,15.07,14.989,14.989,34805,0
2016-05-31,14.894,14.961,14.811,14.922,194410,0
2016-06-01,14.951,15.099,14.925,15.099,62293,0
2016-06-02,15.145,15.183,15.051,15.129,79455,0
2016-06-03,15.235,15.244,15.108,15.145,91737,0
2016-06-06,15.22,15.22,15.145,15.211,80628,0
2016-06-07,15.244,15.283,15.193,15.283,100196,0
2016-06-08,15.322,15.322,15.22,15.283,103152,0
2016-06-09,15.322,15.322,15.235,15.293,75865,0
2016-06-10,15.358,15.358,15.235,15.264,157232,0
2016-06-13,15.266,15.342,15.256,15.266,62781,0
2016-06-14,15.342,15.379,15.319,15.36,78266,0
2016-06-15,15.409,15.489,15.351,15.489,102113,0
2016-06-16,15.508,15.658,15.469,15.65,134832,0
2016-06-17,15.712,15.712,15.584,15.584,102736,0
2016-06-20,15.632,15.658,15.548,15.604,107482,0
2016-06-21,15.642,15.675,15.614,15.675,47837,0
2016-06-22,15.623,15.684,15.614,15.667,148460,0
2016-06-23,15.642,15.684,15.638,15.642,56795,0
2016-06-24,15.604,15.799,15.604,15.702,75181,0
2016-06-27,15.75,15.789,15.731,15.741,79506,0
2016-06-28,15.77,15.847,15.76,15.818,98794,0
2016-06-29,15.873,15.89,15.818,15.818,52695,0
2016-06-30,15.899,15.899,15.813,15.865,98959,0
2016-07-01,15.908,15.928,15.847,15.882,61501,0
2016-07-05,15.937,16.077,15.937,16.059,217839,0
2016-07-06,16.132,16.142,16.077,16.095,120913,0
2016-07-07,16.142,16.151,16.022,16.068,127202,0
2016-07-08,16.041,16.105,16.003,16.022,115203,0
2016-07-11,16.087,16.105,16.022,16.059,84414,0
2016-07-12,16.087,16.105,15.918,16.012,102796,0
2016-07-13,16.052,16.052,15.703,15.703,183961,0
2016-07-14,15.751,15.79,15.469,15.528,153418,0
2016-07-15,15.537,15.713,15.515,15.65,86834,0
2016-07-18,15.761,15.882,15.722,15.722,91550,0
2016-07-19,15.838,15.9,15.695,15.9,85884,0
2016-07-20,15.93,15.986,15.874,15.966,62629,0
2016-07-21,15.976,16.014,15.891,15.958,147073,0
2016-07-22,15.995,16.033,15.948,15.995,79185,0
2016-07-25,16.061,16.061,15.948,15.948,68671,0
2016-07-26,15.976,16.005,15.958,15.986,55736,0
2016-07-27,16.043,16.07,15.958,15.958,82731,0
2016-07-28,15.939,15.995,15.93,15.958,67082,0
2016-07-29,15.976,16.024,15.958,16.014,94542,0
2016-08-01,15.995,16.079,15.995,16.024,100125,0
2016-08-02,15.995,16.07,15.948,16.033,106844,0
2016-08-03,16.061,16.144,16.033,16.107,107402,0
2016-08-04,16.164,16.201,16.07,16.088,81826,0
2016-08-05,16.088,16.144,16.061,16.088,100548,0
2016-08-08,16.125,16.154,16.014,16.043,59836,0
2016-08-09,16.107,16.125,15.976,15.986,110907,0
2016-08-10,16.061,16.088,15.93,15.976,121616,0
2016-08-11,16.035,16.054,15.941,15.941,73515,0
2016-08-12,15.968,16.147,15.968,16.147,62767,0
2016-08-15,16.204,16.204,16.11,16.147,89138,0
2016-08-16,16.175,16.179,16.1,16.108,80637,0
2016-08-17,16.11,16.214,16.1,16.167,57605,0
2016-08-18,16.224,16.26,16.167,16.242,45913,0
2016-08-19,16.204,16.242,16.11,16.118,83721,0
2016-08-22,16.204,16.214,16.147,16.157,37534,0
2016-08-23,16.214,16.233,16.147,16.157,57937,0
2016-08-24,16.194,16.194,16.091,16.138,71224,0
2016-08-25,16.128,16.138,16.1,16.138,60377,0
2016-08-26,16.147,16.147,15.988,16.054,65272,0
2016-08-29,16.081,16.081,16.035,16.081,56198,0
2016-08-30,16.128,16.128,16.072,16.118,84685,0
2016-08-31,16.128,16.214,16.016,16.016,128986,0
2016-09-01,15.997,16.1,15.997,16.091,85104,0
2016-09-02,16.11,16.128,16.035,16.035,150952,0
2016-09-06,16.072,16.128,16.035,16.091,91701,0
2016-09-07,16.1,16.204,16.091,16.204,68271,0
2016-09-08,16.194,16.26,16.194,16.26,146773,0
2016-09-09,16.204,16.214,15.968,15.988,114856,0
2016-09-12,15.988,16.007,15.743,15.819,158634,0
2016-09-13,15.881,15.909,15.807,15.836,116669,0
2016-09-14,15.909,15.976,15.846,15.948,128011,0
2016-09-15,15.929,15.939,15.701,15.74,111801,0
2016-09-16,15.836,15.836,15.711,15.769,44754,0
2016-09-19,15.836,15.873,15.759,15.779,44593,0
2016-09-20,15.854,15.909,15.789,15.817,52123,0
2016-09-21,15.779,15.836,15.727,15.789,88549,0
2016-09-22,15.836,15.919,15.836,15.899,57104,0
2016-09-23,15.958,16.005,15.854,15.919,55255,0
2016-09-26,15.948,15.948,15.89,15.929,27395,0
2016-09-27,15.995,16.061,15.948,15.948,54019,0
2016-09-28,16.005,16.024,15.966,16.005,63795,0
2016-09-29,16.005,16.005,15.836,15.836,60717,0
2016-09-30,15.854,15.864,15.647,15.664,121082,0
2016-10-03,15.647,15.701,15.645,15.692,57153,0
2016-10-04,15.74,15.74,15.534,15.572,98084,0
2016-10-05,15.572,15.572,15.318,15.336,234057,0
2016-10-06,15.278,15.392,15.249,15.332,138803,0
2016-10-07,15.354,15.402,15.232,15.232,123579,0
2016-10-10,15.232,15.249,15.052,15.081,138050,0
2016-10-11,15.1,15.1,14.892,14.892,119228,0
2016-10-12,14.871,14.89,14.699,14.708,198656,0
2016-10-13,14.587,14.653,14.359,14.444,408807,0
2016-10-14,14.304,14.434,14.255,14.255,340931,0
2016-10-17,14.313,14.406,14.208,14.236,246920,0
2016-10-18,14.274,14.501,14.231,14.481,195949,0
2016-10-19,14.551,14.718,14.551,14.643,170827,0
2016-10-20,14.728,14.758,14.541,14.689,120232,0
2016-10-21,14.748,14.796,14.738,14.786,100892,0
2016-10-24,14.841,14.841,14.738,14.758,106863,0
2016-10-25,14.796,14.808,14.758,14.805,54223,0
2016-10-26,14.824,14.824,14.738,14.758,61595,0
2016-10-27,14.699,14.728,14.551,14.551,82035,0
2016-10-28,14.541,14.569,14.444,14.501,119615,0
2016-10-31,14.501,14.615,14.481,14.521,127655,0
2016-11-01,14.531,14.597,14.434,14.577,148428,0
2016-11-02,14.606,14.615,14.511,14.56,80272,0
2016-11-03,14.587,14.587,14.521,14.541,39171,0
2016-11-04,14.587,14.587,14.511,14.551,34946,0
2016-11-07,14.511,14.587,14.511,14.587,47693,0
2016-11-08,14.624,14.624,14.396,14.424,160134,0
2016-11-09,14.378,14.472,14.342,14.444,237690,0
2016-11-10,14.431,14.431,14.166,14.194,311849,0
2016-11-11,14.11,14.147,13.976,13.986,264992,0
2016-11-14,13.939,13.957,13.377,13.434,674219,0
2016-11-15,13.434,13.663,13.339,13.663,359180,0
2016-11-16,13.71,13.758,13.548,13.653,211790,0
2016-11-17,13.654,13.684,13.396,13.405,256893,0
2016-11-18,13.396,13.415,13.281,13.321,274950,0
2016-11-21,13.405,13.501,13.358,13.368,197796,0
2016-11-22,13.445,13.455,13.368,13.445,166107,0
2016-11-23,13.358,13.387,13.301,13.358,159849,0
2016-11-25,13.216,13.301,13.139,13.245,184689,0
2016-11-28,13.339,13.415,13.271,13.415,130767,0
2016-11-29,13.415,13.425,13.321,13.329,214485,0
2016-11-30,13.281,13.321,13.177,13.226,184365,0
2016-12-01,13.206,13.291,13.139,13.291,257562,0
2016-12-02,13.196,13.321,13.196,13.321,153968,0
2016-12-05,13.262,13.301,13.216,13.254,107435,0
2016-12-06,13.245,13.455,13.245,13.455,175556,0
2016-12-07,13.445,13.76,13.445,13.72,269080,0
2016-12-08,13.634,13.654,13.52,13.549,231112,0
2016-12-09,13.596,13.596,13.405,13.415,242366,0
2016-12-12,13.405,13.465,13.348,13.396,177447,0
2016-12-13,13.431,13.641,13.391,13.611,251018,0
2016-12-14,13.593,13.661,13.554,13.602,141302,0
2016-12-15,13.546,13.554,13.507,13.536,184226,0
2016-12-16,13.507,13.593,13.488,13.546,184958,0
2016-12-19,13.554,13.64,13.554,13.621,192399,0
2016-12-20,13.554,13.631,13.526,13.574,136458,0
2016-12-21,13.564,13.606,13.546,13.546,166497,0
2016-12-22,13.564,13.621,13.554,13.593,163363,0
2016-12-23,13.611,13.651,13.593,13.631,96380,0
2016-12-27,13.564,13.69,13.564,13.661,158240,0
2016-12-28,13.621,13.661,13.593,13.641,130408,0
2016-12-29,13.651,13.69,13.631,13.671,113244,0
2016-12-30,13.651,13.709,13.611,13.709,202041,0
2017-01-03,13.709,13.747,13.7,13.737,94533,0
2017-01-04,13.775,13.851,13.766,13.832,184980,0
2017-01-05,13.891,13.929,13.842,13.901,166814,0
2017-01-06,13.901,13.919,13.842,13.881,118965,0
2017-01-09,13.947,14.015,13.91,13.986,143361,0
2017-01-10,13.996,14.062,13.986,14.034,69746,0
2017-01-11,14.02,14.098,13.915,13.981,135056,0
2017-01-12,14.058,14.174,14.053,14.126,73602,0
2017-01-13,14.136,14.136,14.068,14.117,86717,0
2017-01-17,14.164,14.182,14.078,14.117,100797,0
2017-01-18,14.108,14.108,14.048,14.078,77454,0
2017-01-19,14.058,14.067,13.981,13.981,97589,0
2017-01-20,13.962,13.991,13.934,13.972,55465,0
2017-01-23,13.962,14.03,13.952,13.997,59040,0
2017-01-24,14.01,14.048,13.991,14.02,74446,0
2017-01-25,14.01,14.039,13.972,14.039,97802,0
2017-01-26,14.02,14.02,13.943,14,101388,0
2017-01-27,13.972,14.058,13.972,14.048,41545,0
2017-01-30,14.068,14.108,14.058,14.078,54842,0
2017-01-31,14.078,14.164,14.068,14.145,76163,0
2017-02-01,14.145,14.145,14.048,14.117,135529,0
2017-02-02,14.117,14.117,14.058,14.068,90445,0
2017-02-03,14.136,14.155,14.1,14.126,52285,0
2017-02-06,14.212,14.212,14.098,14.164,137881,0
2017-02-07,14.155,14.28,14.136,14.26,132938,0
2017-02-08,14.251,14.377,14.251,14.358,57910,0
2017-02-09,14.385,14.394,14.26,14.329,91321,0
2017-02-10,14.319,14.358,14.26,14.358,102440,0
2017-02-13,14.373,14.373,14.324,14.324,63920,0
2017-02-14,14.353,14.353,14.14,14.178,88873,0
2017-02-15,14.15,14.169,14.004,14.004,178973,0
2017-02-16,14.014,14.038,13.956,13.966,185915,0
2017-02-17,13.985,14.024,13.975,13.995,60344,0
2017-02-21,14.004,14.062,14.004,14.062,113436,0
2017-02-22,14.072,14.092,14.014,14.062,81763,0
2017-02-23,14.072,14.106,14.072,14.092,84066,0
2017-02-24,14.112,14.16,14.102,14.15,71258,0
2017-02-27,14.13,14.15,14.082,14.13,150521,0
2017-02-28,14.102,14.14,14.102,14.13,100999,0
2017-03-01,14.092,14.135,14.072,14.121,156080,0
2017-03-02,14.092,14.102,14.072,14.102,78328,0
2017-03-03,14.121,14.121,14.052,14.102,80324,0
2017-03-06,14.112,14.112,13.938,13.985,151105,0
2017-03-07,13.985,13.985,13.933,13.975,85324,0
2017-03-08,13.938,13.946,13.874,13.895,145417,0
2017-03-09,13.859,13.859,13.712,13.791,130235,0
2017-03-10,13.801,13.85,13.734,13.763,66219,0
2017-03-13,13.759,13.816,13.729,13.816,64892,0
2017-03-14,13.778,13.816,13.729,13.739,54777,0
2017-03-15,13.71,13.904,13.691,13.875,168144,0
2017-03-16,13.952,13.952,13.807,13.826,63583,0
2017-03-17,13.846,13.895,13.816,13.885,64811,0
2017-03-20,13.865,13.934,13.865,13.914,80254,0
2017-03-21,13.924,13.962,13.904,13.962,83507,0
2017-03-22,13.992,14.059,13.977,14.059,122997,0
2017-03-23,14.059,14.109,14.049,14.109,84460,0
2017-03-24,14.109,14.215,14.089,14.185,85896,0
2017-03-27,14.176,14.249,14.176,14.195,58180,0
2017-03-28,14.215,14.234,14.195,14.195,35307,0
2017-03-29,14.234,14.273,14.234,14.244,41673,0
2017-03-30,14.224,14.293,14.215,14.244,43543,0
2017-03-31,14.234,14.312,14.224,14.312,54685,0
2017-04-03,14.283,14.312,14.234,14.244,73348,0
2017-04-04,14.254,14.263,14.157,14.185,87131,0
2017-04-05,14.147,14.157,14.118,14.127,68332,0
2017-04-06,14.157,14.195,14.118,14.195,79321,0
2017-04-07,14.185,14.273,14.185,14.273,61415,0
2017-04-10,14.263,14.371,14.254,14.342,125482,0
2017-04-11,14.405,14.473,14.337,14.385,136365,0
2017-04-12,14.405,14.448,14.405,14.434,78637,0
2017-04-13,14.492,14.522,14.453,14.522,78311,0
2017-04-17,14.532,14.532,14.463,14.492,75348,0
2017-04-18,14.532,14.532,14.482,14.502,66302,0
2017-04-19,14.492,14.532,14.463,14.502,62938,0
2017-04-20,14.473,14.532,14.463,14.522,67976,0
2017-04-21,14.542,14.562,14.512,14.522,54458,0
2017-04-24,14.542,14.542,14.463,14.532,81226,0
2017-04-25,14.502,14.502,14.434,14.492,114723,0
2017-04-26,14.482,14.591,14.482,14.581,97843,0
2017-04-27,14.542,14.658,14.532,14.63,93124,0
2017-04-28,14.61,14.677,14.61,14.63,83000,0
2017-05-01,14.668,14.687,14.581,14.61,78764,0
2017-05-02,14.562,14.658,14.562,14.658,57716,0
2017-05-03,14.63,14.668,14.61,14.64,57691,0
2017-05-04,14.591,14.64,14.591,14.63,68299,0
2017-05-05,14.61,14.677,14.61,14.668,74896,0
2017-05-08,14.668,14.687,14.646,14.687,48862,0
2017-05-09,14.658,14.677,14.64,14.658,82358,0
2017-05-10,14.677,14.687,14.63,14.668,57014,0
2017-05-11,14.644,14.702,14.642,14.683,54083,0
2017-05-12,14.712,14.792,14.712,14.792,31801,0
2017-05-15,14.752,14.792,14.752,14.782,50311,0
2017-05-16,14.782,14.812,14.772,14.772,68514,0
2017-05-17,14.792,14.832,14.772,14.772,50081,0
2017-05-18,14.822,14.822,14.702,14.722,81552,0
2017-05-19,14.732,14.772,14.722,14.752,66634,0
2017-05-22,14.762,14.782,14.712,14.772,55110,0
2017-05-23,14.802,14.84,14.777,14.84,31067,0
2017-05-24,14.831,14.84,14.802,14.84,27095,0
2017-05-25,14.831,14.86,14.802,14.84,83483,0
2017-05-26,14.831,14.87,14.802,14.85,48838,0
2017-05-30,14.85,14.889,14.822,14.85,43927,0
2017-05-31,14.918,14.957,14.889,14.957,81309,0
2017-06-01,14.987,15.066,14.967,15.066,81081,0
2017-06-02,15.076,15.124,15.047,15.124,96223,0
2017-06-05,15.124,15.163,15.027,15.163,98264,0
2017-06-06,15.153,15.232,15.153,15.202,60993,0
2017-06-07,15.202,15.388,15.202,15.351,104078,0
2017-06-08,15.378,15.408,15.321,15.408,58358,0
2017-06-09,15.418,15.418,15.301,15.331,50481,0
2017-06-12,15.359,15.378,15.301,15.351,58339,0
2017-06-13,15.346,15.375,15.277,15.296,46068,0
2017-06-14,15.356,15.394,15.234,15.286,84087,0
2017-06-15,15.207,15.267,15.207,15.257,73769,0
2017-06-16,15.306,15.326,15.237,15.326,81586,0
2017-06-19,15.346,15.346,15.316,15.326,36884,0
2017-06-20,15.306,15.384,15.306,15.374,35346,0
2017-06-21,15.384,15.394,15.351,15.356,35961,0
2017-06-22,15.394,15.453,15.356,15.414,23727,0
2017-06-23,15.414,15.414,15.374,15.374,54320,0
2017-06-26,15.384,15.434,15.384,15.414,23167,0
2017-06-27,15.404,15.473,15.404,15.463,68513,0
2017-06-28,15.493,15.499,15.424,15.493,50699,0
2017-06-29,15.453,15.453,15.336,15.346,62560,0
2017-06-30,15.346,15.346,15.277,15.316,64045,0
2017-07-03,15.316,15.384,15.286,15.346,55140,0
2017-07-05,15.404,15.404,15.247,15.346,111043,0
2017-07-06,15.286,15.296,15.207,15.227,80130,0
2017-07-07,15.237,15.364,15.197,15.364,90309,0
2017-07-10,15.277,15.424,15.277,15.374,97172,0
2017-07-11,15.424,15.473,15.364,15.473,57131,0
2017-07-12,15.502,15.504,15.443,15.483,27726,0
2017-07-13,15.502,15.552,15.463,15.532,46036,0
2017-07-14,15.582,15.688,15.562,15.681,50721,0
2017-07-17,15.661,15.671,15.522,15.542,50381,0
2017-07-18,15.621,15.621,15.483,15.582,62207,0
2017-07-19,15.582,15.681,15.582,15.641,62417,0
2017-07-20,15.671,15.71,15.646,15.691,47085,0
2017-07-21,15.729,15.749,15.631,15.651,60804,0
2017-07-24,15.661,15.681,15.612,15.641,60964,0
2017-07-25,15.612,15.65,15.572,15.572,45028,0
2017-07-26,15.582,15.71,15.582,15.631,49287,0
2017-07-27,15.641,15.661,15.557,15.602,81351,0
2017-07-28,15.602,15.651,15.562,15.631,45610,0
2017-07-31,15.681,15.72,15.641,15.7,69039,0
2017-08-01,15.739,15.809,15.71,15.809,53314,0
2017-08-02,15.829,15.947,15.828,15.938,72899,0
2017-08-03,15.947,15.976,15.888,15.966,65164,0
2017-08-04,15.976,15.976,15.799,15.799,75676,0
2017-08-07,15.789,15.879,15.72,15.72,58832,0
2017-08-08,15.788,15.809,15.71,15.759,58288,0
2017-08-09,15.749,15.819,15.661,15.661,78150,0
2017-08-10,15.621,15.681,15.562,15.612,53292,0
2017-08-11,15.442,15.72,15.344,15.681,202031,0
2017-08-14,15.73,15.74,15.671,15.74,41336,0
2017-08-15,15.72,15.72,15.621,15.651,38163,0
2017-08-16,15.79,15.79,15.63,15.72,60462,0
2017-08-17,15.72,15.75,15.71,15.75,46359,0
2017-08-18,15.74,15.78,15.691,15.78,38762,0
2017-08-21,15.74,15.8,15.72,15.78,32158,0
2017-08-22,15.8,15.8,15.73,15.76,40601,0
2017-08-23,15.76,15.79,15.651,15.74,92540,0
2017-08-24,15.74,15.75,15.681,15.681,35319,0
2017-08-25,15.691,15.7,15.631,15.631,74992,0
2017-08-28,15.691,15.71,15.661,15.681,28573,0
2017-08-29,15.74,15.81,15.74,15.81,53469,0
2017-08-30,15.81,15.81,15.671,15.691,63497,0
2017-08-31,15.72,15.79,15.71,15.79,61473,0
2017-09-01,15.81,15.81,15.755,15.81,46328,0
2017-09-05,15.85,15.85,15.691,15.77,79940,0
2017-09-06,15.79,15.82,15.761,15.81,50686,0
2017-09-07,15.87,15.889,15.82,15.889,67017,0
2017-09-08,15.88,15.88,15.79,15.87,63912,0
2017-09-11,15.899,15.899,15.77,15.82,31980,0
2017-09-12,15.74,15.804,15.74,15.8,55119,0
2017-09-13,15.77,15.84,15.77,15.83,40381,0
2017-09-14,15.81,15.82,15.74,15.82,43462,0
2017-09-15,15.82,15.83,15.77,15.79,38223,0
2017-09-18,15.79,15.82,15.77,15.81,63329,0
2017-09-19,15.84,15.85,15.74,15.75,71790,0
2017-09-20,15.76,15.8,15.69,15.72,37242,0
2017-09-21,15.75,15.75,15.69,15.75,53469,0
2017-09-22,15.75,15.75,15.65,15.7,101856,0
2017-09-25,15.7,15.76,15.7,15.7,48727,0
2017-09-26,15.77,15.77,15.69,15.75,43334,0
2017-09-27,15.74,15.74,15.62,15.63,82714,0
2017-09-28,15.62,15.68,15.591,15.68,67542,0
2017-09-29,15.71,15.72,15.62,15.71,74779,0
2017-10-02,15.7,15.73,15.64,15.66,48115,0
2017-10-03,15.66,15.76,15.64,15.75,50985,0
2017-10-04,15.71,15.738,15.69,15.72,50539,0
2017-10-05,15.69,15.72,15.62,15.69,91659,0
2017-10-06,15.611,15.68,15.581,15.611,87096,0
2017-10-09,15.69,15.7,15.67,15.7,16870,0
2017-10-10,15.69,15.74,15.69,15.73,22978,0
2017-10-11,15.78,15.78,15.67,15.75,57840,0
2017-10-12,15.73,15.76,15.69,15.76,23713,0
2017-10-13,15.76,15.81,15.76,15.79,34340,0
2017-10-16,15.81,15.81,15.75,15.81,42524,0
2017-10-17,15.79,15.89,15.79,15.88,55881,0
2017-10-18,15.87,15.87,15.81,15.83,31101,0
2017-10-19,15.87,15.91,15.83,15.85,61371,0
2017-10-20,15.8004,15.83,15.76,15.796,32576,0
2017-10-23,15.81,15.83,15.77,15.81,29350,0
2017-10-24,15.8,15.82,15.78,15.8,37950,0
2017-10-25,15.76,15.76,15.61,15.62,89615,0
2017-10-26,15.64,15.64,15.5,15.52,93753,0
2017-10-27,15.57,15.57,15.44,15.45,76168,0
2017-10-30,15.4701,15.54,15.42,15.48,62394,0
2017-10-31,15.43,15.46,15.4,15.4,41272,0
2017-11-01,15.47,15.47,15.4,15.44,57436,0
2017-11-02,15.4,15.49,15.39,15.45,61646,0
2017-11-03,15.43,15.45,15.41,15.45,37354,0
2017-11-06,15.42,15.49,15.42,15.47,57474,0
2017-11-07,15.46,15.58,15.46,15.58,49258,0
2017-11-08,15.6,15.64,15.58,15.64,70303,0
2017-11-09,15.6,15.64,15.6,15.64,45116,0
2017-11-10,15.59,15.65,15.53,15.6,38161,0
