Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.066,11.297,11.066,11.25,11913,0
2005-02-28,11.318,11.46,11.214,11.388,18817,0
2005-03-01,11.396,11.396,11.102,11.136,18677,0
2005-03-02,11.136,11.196,11.095,11.095,12053,0
2005-03-03,11.128,11.128,11.066,11.066,1460,0
2005-03-04,11.123,11.227,11.123,11.184,5731,0
2005-03-07,11.128,11.402,11.095,11.33,14850,0
2005-03-08,11.434,11.509,11.202,11.227,13970,0
2005-03-09,11.184,11.402,11.148,11.33,11171,0
2005-03-10,11.311,11.311,11.128,11.291,10880,0
2005-03-11,11.128,11.19,10.872,10.963,13236,0
2005-03-14,10.995,11.058,10.986,10.986,3087,0
2005-03-15,10.916,11.031,10.864,11.024,12352,0
2005-03-16,10.99,11.031,10.932,10.963,11028,0
2005-03-17,10.901,10.963,10.857,10.955,4557,0
2005-03-18,10.908,10.995,10.908,10.995,5439,0
2005-03-21,10.939,11.095,10.784,10.784,24110,0
2005-03-22,10.784,10.784,10.668,10.668,3974,0
2005-03-23,10.654,10.675,10.495,10.509,11913,0
2005-03-24,10.555,10.596,10.277,10.277,26615,0
2005-03-28,10.208,10.215,10.151,10.157,11913,0
2005-03-29,10.127,10.326,10.127,10.263,15435,0
2005-03-30,10.369,10.369,10.227,10.227,30428,0
2005-03-31,10.298,10.347,10.263,10.347,14258,0
2005-04-01,10.399,10.495,10.362,10.461,24847,0
2005-04-04,10.474,10.654,10.474,10.488,10436,0
2005-04-05,10.488,10.542,10.488,10.536,2346,0
2005-04-06,10.495,10.61,10.495,10.495,6912,0
2005-04-07,10.495,10.596,10.461,10.596,6178,0
2005-04-08,10.596,10.596,10.503,10.503,2061,0
2005-04-11,10.503,10.542,10.467,10.542,14404,0
2005-04-12,10.596,10.596,10.517,10.517,3524,0
2005-04-13,10.517,10.53,10.449,10.449,4991,0
2005-04-14,10.461,10.467,10.414,10.421,11762,0
2005-04-15,10.467,10.467,10.435,10.435,6618,0
2005-04-18,10.461,10.495,10.43,10.43,16756,0
2005-04-19,10.414,10.461,10.406,10.461,20434,0
2005-04-20,10.421,10.461,10.414,10.461,6912,0
2005-04-21,10.399,10.482,10.386,10.455,7207,0
2005-04-22,10.435,10.455,10.43,10.43,4267,0
2005-04-25,10.414,10.461,10.393,10.435,13084,0
2005-04-26,10.421,10.482,10.421,10.461,12643,0
2005-04-27,10.503,10.59,10.474,10.474,14995,0
2005-04-28,10.542,10.542,10.488,10.536,7356,0
2005-04-29,10.596,10.632,10.596,10.632,11326,0
2005-05-02,10.632,10.675,10.569,10.61,20434,0
2005-05-03,10.569,10.646,10.547,10.617,19411,0
2005-05-04,10.596,10.668,10.596,10.603,13084,0
2005-05-05,10.668,10.668,10.603,10.661,5589,0
2005-05-06,10.661,10.668,10.517,10.562,26615,0
2005-05-09,10.555,10.61,10.555,10.582,5888,0
2005-05-10,10.617,10.74,10.617,10.74,15871,0
2005-05-11,10.733,10.74,10.624,10.714,12053,0
2005-05-12,10.733,10.74,10.576,10.661,17495,0
2005-05-13,10.668,10.74,10.596,10.74,6324,0
2005-05-16,10.793,10.793,10.682,10.72,13236,0
2005-05-17,10.702,10.784,10.691,10.784,5888,0
2005-05-18,10.784,10.793,10.691,10.697,19994,0
2005-05-19,10.691,10.76,10.691,10.702,13523,0
2005-05-20,10.702,10.76,10.691,10.754,5149,0
2005-05-23,10.767,10.793,10.691,10.72,15285,0
2005-05-24,10.726,10.77,10.726,10.77,6178,0
2005-05-25,10.805,10.805,10.72,10.793,10880,0
2005-05-26,10.726,10.76,10.596,10.603,66309,0
2005-05-27,10.624,10.661,10.624,10.641,11326,0
2005-05-31,10.697,10.708,10.675,10.708,7055,0
2005-06-01,10.708,10.793,10.708,10.793,8384,0
2005-06-02,10.793,10.813,10.733,10.813,24695,0
2005-06-03,10.813,10.827,10.747,10.793,14695,0
2005-06-06,10.726,10.74,10.697,10.714,14113,0
2005-06-07,10.682,10.702,10.596,10.617,29253,0
2005-06-08,10.668,10.697,10.632,10.632,8673,0
2005-06-09,10.562,10.632,10.562,10.582,12497,0
2005-06-10,10.582,10.582,10.461,10.482,30288,0
2005-06-13,10.467,10.474,10.421,10.421,6912,0
2005-06-14,10.461,10.53,10.414,10.495,13677,0
2005-06-15,10.53,10.547,10.461,10.547,10586,0
2005-06-16,10.517,10.53,10.517,10.53,2791,0
2005-06-17,10.467,10.503,10.467,10.503,11171,0
2005-06-20,10.495,10.524,10.488,10.517,3087,0
2005-06-21,10.517,10.53,10.517,10.53,1768,0
2005-06-22,10.536,10.569,10.509,10.555,3678,0
2005-06-23,10.569,10.59,10.524,10.59,12934,0
2005-06-24,10.562,10.59,10.562,10.569,7356,0
2005-06-27,10.603,10.624,10.59,10.624,6470,0
2005-06-28,10.646,10.654,10.603,10.617,2504,0
2005-06-29,10.654,10.682,10.654,10.682,2209,0
2005-06-30,10.747,10.784,10.668,10.733,14695,0
2005-07-01,10.793,10.793,10.714,10.733,14850,0
2005-07-05,10.733,10.784,10.733,10.777,13970,0
2005-07-06,10.733,10.784,10.733,10.733,3524,0
2005-07-07,10.767,10.793,10.767,10.767,6178,0
2005-07-08,10.767,10.767,10.74,10.767,7647,0
2005-07-11,10.754,10.793,10.747,10.754,11028,0
2005-07-12,10.702,10.733,10.576,10.668,41760,0
2005-07-13,10.603,10.72,10.59,10.59,16321,0
2005-07-14,10.59,10.708,10.59,10.668,13970,0
2005-07-15,10.603,10.646,10.603,10.632,2346,0
2005-07-18,10.641,10.675,10.576,10.576,14995,0
2005-07-19,10.555,10.632,10.488,10.632,18526,0
2005-07-20,10.661,10.661,10.503,10.524,13677,0
2005-07-21,10.474,10.482,10.421,10.435,12793,0
2005-07-22,10.435,10.435,10.421,10.435,10294,0
2005-07-25,10.435,10.435,10.362,10.375,23516,0
2005-07-26,10.375,10.393,10.311,10.386,32047,0
2005-07-27,10.386,10.386,10.369,10.369,7356,0
2005-07-28,10.393,10.435,10.369,10.406,19847,0
2005-07-29,10.435,10.449,10.421,10.449,13970,0
2005-08-01,10.449,10.474,10.435,10.474,15735,0
2005-08-02,10.488,10.517,10.461,10.517,19700,0
2005-08-03,10.495,10.562,10.495,10.53,12352,0
2005-08-04,10.53,10.59,10.503,10.59,17055,0
2005-08-05,10.53,10.582,10.461,10.461,1768,0
2005-08-08,10.461,10.495,10.441,10.455,8673,0
2005-08-09,10.399,10.414,10.334,10.355,14258,0
2005-08-10,10.338,10.393,10.338,10.38,6765,0
2005-08-11,10.369,10.375,10.311,10.369,8527,0
2005-08-12,10.386,10.455,10.369,10.406,9848,0
2005-08-15,10.386,10.386,10.355,10.38,6022,0
2005-08-16,10.369,10.461,10.369,10.461,10000,0
2005-08-17,10.461,10.503,10.461,10.503,3389,0
2005-08-18,10.461,10.569,10.449,10.569,7356,0
2005-08-19,10.562,10.562,10.509,10.517,2346,0
2005-08-22,10.53,10.562,10.495,10.53,4853,0
2005-08-23,10.524,10.53,10.524,10.53,2647,0
2005-08-24,10.503,10.524,10.461,10.461,18677,0
2005-08-25,10.461,10.488,10.449,10.461,6178,0
2005-08-26,10.509,10.555,10.461,10.495,5288,0
2005-08-29,10.562,10.576,10.495,10.503,4412,0
2005-08-30,10.482,10.53,10.482,10.53,1332,0
2005-08-31,10.632,10.632,10.495,10.555,12643,0
2005-09-01,10.582,10.661,10.582,10.661,10143,0
2005-09-02,10.682,10.72,10.661,10.714,10436,0
2005-09-06,10.733,10.747,10.668,10.675,9848,0
2005-09-07,10.682,10.77,10.668,10.77,20143,0
2005-09-08,10.767,10.805,10.767,10.799,19994,0
2005-09-09,10.767,10.767,10.682,10.733,14695,0
2005-09-12,10.702,10.77,10.668,10.767,13236,0
2005-09-13,10.714,10.799,10.714,10.76,13970,0
2005-09-14,10.714,10.72,10.624,10.624,9416,0
2005-09-15,10.668,10.754,10.603,10.603,11620,0
2005-09-16,10.596,10.632,10.555,10.555,7356,0
2005-09-19,10.569,10.646,10.542,10.646,5589,0
2005-09-20,10.596,10.668,10.547,10.668,13970,0
2005-09-21,10.733,10.733,10.547,10.714,18677,0
2005-09-22,10.668,10.668,10.632,10.632,5439,0
2005-09-23,10.562,10.632,10.542,10.542,9416,0
2005-09-26,10.524,10.547,10.467,10.467,7795,0
2005-09-27,10.474,10.503,10.461,10.461,11913,0
2005-09-28,10.509,10.53,10.461,10.53,2209,0
2005-09-29,10.555,10.72,10.555,10.582,24402,0
2005-09-30,10.654,10.702,10.654,10.702,6022,0
2005-10-03,10.72,10.747,10.632,10.632,10143,0
2005-10-04,10.654,10.733,10.576,10.668,10000,0
2005-10-05,10.702,10.733,10.641,10.726,9848,0
2005-10-06,10.733,10.74,10.632,10.632,8527,0
2005-10-07,10.632,10.72,10.632,10.72,10586,0
2005-10-10,10.747,10.76,10.675,10.675,9848,0
2005-10-11,10.702,10.76,10.702,10.733,4991,0
2005-10-12,10.661,10.714,10.661,10.714,744,0
2005-10-13,10.668,10.675,10.596,10.596,3087,0
2005-10-14,10.632,10.646,10.562,10.641,11028,0
2005-10-17,10.61,10.654,10.53,10.547,15435,0
2005-10-18,10.53,10.53,10.421,10.503,9706,0
2005-10-19,10.461,10.461,10.414,10.421,4557,0
2005-10-20,10.461,10.509,10.421,10.441,11620,0
2005-10-21,10.474,10.555,10.461,10.461,5149,0
2005-10-24,10.53,10.53,10.474,10.524,3230,0
2005-10-25,10.495,10.509,10.467,10.467,5731,0
2005-10-26,10.435,10.53,10.399,10.495,9416,0
2005-10-27,10.542,10.542,10.406,10.406,14556,0
2005-10-28,10.399,10.435,10.399,10.435,8384,0
2005-10-31,10.474,10.482,10.43,10.467,10294,0
2005-11-01,10.488,10.495,10.435,10.441,18373,0
2005-11-02,10.449,10.449,10.421,10.43,5439,0
2005-11-03,10.406,10.449,10.38,10.38,10730,0
2005-11-04,10.369,10.461,10.369,10.393,12202,0
2005-11-07,10.467,10.467,10.467,10.467,3087,0
2005-11-08,10.495,10.503,10.386,10.435,12352,0
2005-11-09,10.461,10.596,10.461,10.53,14995,0
2005-11-10,10.461,10.461,10.375,10.375,14113,0
2005-11-11,10.414,10.414,10.319,10.319,12202,0
2005-11-14,10.334,10.421,10.319,10.393,12053,0
2005-11-15,10.369,10.38,10.277,10.347,14404,0
2005-11-16,10.386,10.386,10.291,10.291,3974,0
2005-11-17,10.311,10.355,10.248,10.355,13084,0
2005-11-18,10.334,10.334,10.164,10.164,30428,0
2005-11-21,10.197,10.197,10.112,10.127,12497,0
2005-11-22,10.102,10.127,10.067,10.096,20726,0
2005-11-23,10.067,10.102,10.039,10.039,24990,0
2005-11-25,10.039,10.067,10.039,10.067,879,0
2005-11-28,10.089,10.089,9.943,10.039,23382,0
2005-11-29,9.999,10.045,9.91,9.93,27346,0
2005-11-30,9.999,10.067,9.943,10.067,26458,0
2005-12-01,10.067,10.096,10.033,10.053,10436,0
2005-12-02,10.081,10.089,9.992,9.992,12643,0
2005-12-05,9.943,10.033,9.877,9.877,26615,0
2005-12-06,9.866,9.943,9.844,9.882,15871,0
2005-12-07,9.889,9.977,9.877,9.877,14113,0
2005-12-08,9.882,9.922,9.882,9.91,8089,0
2005-12-09,9.897,9.937,9.838,9.937,22634,0
2005-12-12,9.889,9.937,9.87,9.877,13084,0
2005-12-13,9.858,9.889,9.808,9.877,23516,0
2005-12-14,9.91,9.93,9.832,9.838,11171,0
2005-12-15,9.858,9.877,9.808,9.844,12497,0
2005-12-16,9.877,9.877,9.766,9.781,19847,0
2005-12-19,9.795,9.816,9.732,9.781,13970,0
2005-12-20,9.752,9.788,9.692,9.745,10294,0
2005-12-21,9.745,9.781,9.709,9.781,17638,0
2005-12-22,9.752,9.838,9.717,9.838,18373,0
2005-12-23,9.808,9.877,9.801,9.877,10143,0
2005-12-27,9.808,9.963,9.808,9.963,41170,0
2005-12-28,9.943,9.992,9.922,9.984,52630,0
2005-12-29,10.053,10.06,9.917,9.917,25873,0
2005-12-30,9.984,10.025,9.858,9.866,52925,0
2006-01-03,9.897,9.963,9.897,9.937,16756,0
2006-01-04,9.937,10.06,9.937,9.992,13084,0
2006-01-05,10.039,10.073,9.984,9.984,7795,0
2006-01-06,9.984,10.073,9.984,10.019,10000,0
2006-01-09,10.089,10.112,10.045,10.067,10000,0
2006-01-10,10.045,10.089,10.025,10.033,1909,0
2006-01-11,9.999,10.073,9.971,10.019,24259,0
2006-01-12,10.039,10.067,10.019,10.053,11913,0
2006-01-13,10.06,10.112,10.06,10.112,13382,0
2006-01-17,10.073,10.135,10.039,10.135,9416,0
2006-01-18,10.135,10.135,10.073,10.105,10730,0
2006-01-19,10.143,10.164,10.081,10.164,13382,0
2006-01-20,10.102,10.179,10.102,10.119,13815,0
2006-01-23,10.151,10.151,10.105,10.127,16174,0
2006-01-24,10.173,10.208,10.127,10.185,14850,0
2006-01-25,10.241,10.241,10.151,10.215,10880,0
2006-01-26,10.143,10.215,10.143,10.143,8384,0
2006-01-27,10.119,10.203,9.984,10.157,21466,0
2006-01-30,10.143,10.215,10.127,10.215,15139,0
2006-01-31,10.271,10.271,10.227,10.248,18817,0
2006-02-01,10.277,10.334,10.203,10.271,14113,0
2006-02-02,10.173,10.248,10.157,10.197,17638,0
2006-02-03,10.221,10.393,10.185,10.263,31605,0
2006-02-06,10.215,10.255,10.208,10.255,13523,0
2006-02-07,10.277,10.277,10.234,10.277,4412,0
2006-02-08,10.215,10.406,10.215,10.406,8673,0
2006-02-09,10.414,10.414,10.271,10.271,15871,0
2006-02-10,10.271,10.311,10.197,10.197,26019,0
2006-02-13,10.151,10.203,10.151,10.157,12497,0
2006-02-15,10.208,10.241,10.164,10.173,17055,0
2006-02-16,10.208,10.263,10.173,10.263,9848,0
2006-02-17,10.227,10.271,10.221,10.271,12643,0
2006-02-21,10.215,10.362,10.215,10.215,27053,0
2006-02-22,10.241,10.285,10.215,10.285,11913,0
2006-02-23,10.319,10.338,10.215,10.215,13677,0
2006-02-24,10.215,10.362,10.215,10.362,9706,0
2006-02-27,10.338,10.414,10.338,10.355,10294,0
2006-02-28,10.414,10.482,10.414,10.43,7647,0
2006-03-01,10.482,10.482,10.414,10.414,3524,0
2006-03-02,10.347,10.461,10.347,10.461,13084,0
2006-03-03,10.414,10.455,10.311,10.38,8384,0
2006-03-06,10.362,10.393,10.362,10.393,6618,0
2006-03-07,10.38,10.441,10.38,10.435,7795,0
2006-03-08,10.399,10.482,10.38,10.414,5731,0
2006-03-09,10.461,10.509,10.414,10.495,5149,0
2006-03-10,10.542,10.576,10.435,10.509,16909,0
2006-03-13,10.449,10.449,10.319,10.414,36896,0
2006-03-14,10.347,10.414,10.347,10.414,6324,0
2006-03-15,10.414,10.474,10.414,10.474,6765,0
2006-03-16,10.414,10.455,10.319,10.455,17055,0
2006-03-17,10.414,10.467,10.375,10.414,8673,0
2006-03-20,10.393,10.43,10.311,10.43,12202,0
2006-03-21,10.38,10.435,10.355,10.355,6022,0
2006-03-22,10.414,10.414,10.311,10.311,6618,0
2006-03-23,10.255,10.334,10.215,10.255,14404,0
2006-03-24,10.241,10.263,10.241,10.263,1768,0
2006-03-27,10.208,10.248,10.173,10.179,8236,0
2006-03-28,10.164,10.241,10.157,10.241,7795,0
2006-03-29,10.241,10.248,10.208,10.208,2346,0
2006-03-30,10.179,10.271,10.157,10.179,20726,0
2006-03-31,10.241,10.241,10.143,10.151,12352,0
2006-04-03,10.192,10.277,10.157,10.208,7356,0
2006-04-04,10.151,10.305,10.151,10.179,9551,0
2006-04-05,10.179,10.241,10.157,10.241,10586,0
2006-04-06,10.271,10.271,10.143,10.192,10586,0
2006-04-07,10.143,10.234,10.143,10.143,15435,0
2006-04-10,10.151,10.208,10.096,10.143,24695,0
2006-04-11,10.025,10.127,10.019,10.019,11028,0
2006-04-12,10.06,10.073,10.007,10.007,6470,0
2006-04-13,10.007,10.073,9.999,10.007,13815,0
2006-04-17,9.963,10.105,9.957,9.971,11326,0
2006-04-18,10.081,10.081,9.977,10.067,12053,0
2006-04-19,9.977,9.977,9.971,9.971,8527,0
2006-04-20,9.917,10.067,9.917,9.943,4114,0
2006-04-21,10.039,10.039,9.917,9.917,13677,0
2006-04-24,9.91,10.007,9.877,9.877,32339,0
2006-04-25,9.877,9.937,9.877,9.937,6618,0
2006-04-26,9.937,9.957,9.781,9.808,34398,0
2006-04-27,9.808,9.897,9.808,9.897,11913,0
2006-04-28,9.963,10.053,9.844,9.882,24402,0
2006-05-01,9.948,10.025,9.937,9.943,8969,0
2006-05-02,10.014,10.081,10.007,10.081,15139,0
2006-05-03,10.073,10.248,10.073,10.248,14258,0
2006-05-04,10.179,10.263,10.179,10.221,4557,0
2006-05-05,10.173,10.185,10.073,10.143,15435,0
2006-05-08,10.179,10.241,10.127,10.241,18526,0
2006-05-09,10.311,10.311,10.127,10.197,6912,0
2006-05-10,10.127,10.369,10.127,10.369,18086,0
2006-05-11,10.263,10.263,10.105,10.164,18526,0
2006-05-12,10.164,10.164,10.073,10.073,11326,0
2006-05-15,10.105,10.105,10.039,10.053,8673,0
2006-05-16,10.073,10.105,10.025,10.105,8969,0
2006-05-17,10.019,10.105,9.971,10.096,16468,0
2006-05-18,10.045,10.127,10.039,10.045,10880,0
2006-05-19,10.06,10.06,9.904,9.904,49990,0
2006-05-22,9.889,9.971,9.889,9.971,18526,0
2006-05-23,9.937,9.999,9.937,9.999,6765,0
2006-05-24,10.007,10.067,9.992,9.992,15735,0
2006-05-25,10.073,10.073,9.943,9.943,20726,0
2006-05-26,9.992,10.007,9.943,9.984,3389,0
2006-05-30,9.917,9.984,9.889,9.937,13523,0
2006-05-31,10.007,10.033,9.917,9.917,14113,0
2006-06-01,9.943,10.045,9.917,10.045,17197,0
2006-06-02,10.105,10.127,10.019,10.073,10586,0
2006-06-05,10.025,10.025,9.943,9.943,6912,0
2006-06-06,9.963,9.971,9.917,9.937,7647,0
2006-06-07,9.971,9.992,9.832,9.832,19700,0
2006-06-08,9.889,9.904,9.816,9.904,21020,0
2006-06-09,9.904,9.917,9.877,9.91,7941,0
2006-06-12,9.897,9.904,9.801,9.801,11171,0
2006-06-13,9.739,9.844,9.709,9.709,33816,0
2006-06-14,9.739,9.739,9.647,9.679,23225,0
2006-06-15,9.709,9.717,9.626,9.679,11762,0
2006-06-16,9.679,9.732,9.679,9.717,12934,0
2006-06-19,9.709,9.752,9.685,9.732,13677,0
2006-06-20,9.692,9.732,9.692,9.696,4991,0
2006-06-21,9.696,9.808,9.696,9.739,7941,0
2006-06-22,9.692,9.725,9.654,9.725,4853,0
2006-06-23,9.661,9.661,9.535,9.562,27638,0
2006-06-26,9.501,9.555,9.501,9.535,23083,0
2006-06-27,9.535,9.555,9.508,9.555,9416,0
2006-06-28,9.555,9.633,9.555,9.633,8089,0
2006-06-29,9.626,9.639,9.591,9.639,10586,0
2006-06-30,9.679,9.685,9.585,9.599,11465,0
2006-07-03,9.633,9.725,9.633,9.725,10000,0
2006-07-05,9.679,9.795,9.679,9.795,22634,0
2006-07-06,9.801,9.832,9.801,9.832,10143,0
2006-07-07,9.866,9.87,9.774,9.87,12053,0
2006-07-10,9.882,9.882,9.739,9.739,15735,0
2006-07-11,9.673,9.717,9.666,9.703,16321,0
2006-07-12,9.605,9.685,9.599,9.685,9416,0
2006-07-13,9.685,9.709,9.661,9.661,26458,0
2006-07-14,9.673,9.679,9.661,9.661,7356,0
2006-07-17,9.661,9.685,9.661,9.661,8527,0
2006-07-18,9.647,9.703,9.577,9.577,4267,0
2006-07-19,9.549,9.613,9.542,9.57,18236,0
2006-07-20,9.549,9.613,9.542,9.613,9117,0
2006-07-21,9.508,9.605,9.508,9.57,22055,0
2006-07-24,9.535,9.605,9.523,9.535,44398,0
2006-07-25,9.57,9.57,9.508,9.508,17793,0
2006-07-26,9.516,9.599,9.516,9.57,27638,0
2006-07-27,9.591,9.599,9.57,9.577,8527,0
2006-07-28,9.626,9.639,9.605,9.639,12352,0
2006-07-31,9.673,9.679,9.619,9.679,33222,0
2006-08-01,9.685,9.717,9.654,9.717,9551,0
2006-08-02,9.717,9.717,9.673,9.679,3389,0
2006-08-03,9.679,9.732,9.679,9.717,9848,0
2006-08-04,9.732,9.732,9.732,9.732,1041,0
2006-08-07,9.717,9.732,9.709,9.717,3524,0
2006-08-08,9.717,9.774,9.685,9.739,7207,0
2006-08-09,9.801,9.877,9.739,9.852,22055,0
2006-08-10,9.752,9.904,9.752,9.897,14695,0
2006-08-11,9.882,9.882,9.795,9.844,8673,0
2006-08-14,9.825,9.825,9.745,9.745,10000,0
2006-08-15,9.808,9.808,9.692,9.745,28957,0
2006-08-16,9.795,9.866,9.795,9.866,11762,0
2006-08-17,9.801,9.889,9.801,9.889,29844,0
2006-08-18,9.904,9.93,9.904,9.93,11326,0
2006-08-21,9.937,9.937,9.889,9.937,9117,0
2006-08-22,9.889,9.943,9.889,9.897,8089,0
2006-08-23,9.904,9.957,9.882,9.91,8969,0
2006-08-24,9.91,9.957,9.904,9.904,3087,0
2006-08-25,9.904,9.943,9.889,9.897,7496,0
2006-08-28,9.91,9.937,9.897,9.897,7795,0
2006-08-29,9.91,9.977,9.897,9.977,9416,0
2006-08-30,9.93,10.033,9.93,10.025,33378,0
2006-08-31,10.06,10.06,9.984,10.007,7496,0
2006-09-01,10.067,10.067,9.977,10.039,10436,0
2006-09-05,9.984,10.007,9.984,10.007,587,0
2006-09-06,10.007,10.053,9.882,9.882,18817,0
2006-09-07,9.904,9.977,9.844,9.922,11326,0
2006-09-08,9.91,10.053,9.91,10.053,12352,0
2006-09-11,9.971,9.971,9.91,9.948,9416,0
2006-09-12,9.91,9.922,9.889,9.917,5149,0
2006-09-13,9.922,9.922,9.889,9.889,6618,0
2006-09-14,9.904,9.937,9.882,9.889,6470,0
2006-09-15,9.877,9.877,9.858,9.858,8821,0
2006-09-18,9.852,9.877,9.852,9.87,2647,0
2006-09-19,9.882,9.904,9.87,9.87,18236,0
2006-09-20,9.904,9.904,9.852,9.858,17938,0
2006-09-21,9.882,9.937,9.882,9.93,6324,0
2006-09-22,9.897,9.948,9.897,9.917,8384,0
2006-09-25,9.91,9.963,9.91,9.922,3524,0
2006-09-26,9.917,9.963,9.904,9.904,5439,0
2006-09-27,9.971,9.992,9.904,9.992,9255,0
2006-09-28,10.007,10.007,9.948,9.948,7207,0
2006-09-29,9.977,9.992,9.882,9.91,14113,0
2006-10-02,9.93,9.984,9.917,9.917,11762,0
2006-10-03,9.963,9.963,9.897,9.943,6618,0
2006-10-04,9.948,9.963,9.897,9.957,7941,0
2006-10-05,9.922,9.948,9.91,9.917,4991,0
2006-10-06,9.937,9.937,9.882,9.937,7356,0
2006-10-09,9.882,9.882,9.877,9.877,4114,0
2006-10-10,9.877,9.922,9.858,9.922,6470,0
2006-10-11,9.922,9.922,9.838,9.844,13382,0
2006-10-12,9.877,9.889,9.788,9.844,13970,0
2006-10-13,9.788,9.832,9.788,9.788,4267,0
2006-10-16,9.816,9.844,9.808,9.838,3974,0
2006-10-17,9.808,9.844,9.788,9.844,17793,0
2006-10-18,9.795,9.832,9.774,9.788,12934,0
2006-10-19,9.781,9.816,9.752,9.816,10143,0
2006-10-20,9.808,9.832,9.774,9.816,8089,0
2006-10-23,9.801,9.801,9.745,9.795,9551,0
2006-10-24,9.759,9.795,9.745,9.766,8673,0
2006-10-25,9.801,9.825,9.766,9.766,13382,0
2006-10-26,9.752,9.808,9.752,9.808,6470,0
2006-10-27,9.808,9.808,9.739,9.766,23516,0
2006-10-30,9.752,9.781,9.725,9.774,11913,0
2006-10-31,9.788,9.788,9.732,9.752,21758,0
2006-11-01,9.788,9.788,9.759,9.774,10000,0
2006-11-02,9.795,9.838,9.781,9.832,10143,0
2006-11-03,9.739,9.795,9.732,9.759,27638,0
2006-11-06,9.725,9.739,9.696,9.732,29115,0
2006-11-07,9.739,9.808,9.739,9.808,16321,0
2006-11-08,9.759,9.858,9.759,9.858,21758,0
2006-11-09,9.858,9.87,9.781,9.816,17793,0
2006-11-10,9.832,9.897,9.832,9.889,17495,0
2006-11-13,9.844,9.882,9.844,9.866,7941,0
2006-11-14,9.889,9.889,9.816,9.844,8384,0
2006-11-15,9.852,9.858,9.832,9.832,6178,0
2006-11-16,9.825,9.858,9.825,9.858,8821,0
2006-11-17,9.852,9.866,9.832,9.866,18817,0
2006-11-20,9.832,9.889,9.832,9.877,15139,0
2006-11-21,9.838,9.87,9.825,9.852,13236,0
2006-11-22,9.838,9.838,9.838,9.838,1166,0
2006-11-24,9.825,9.87,9.825,9.87,7207,0
2006-11-27,9.825,9.866,9.825,9.832,8821,0
2006-11-28,9.866,9.87,9.825,9.858,6470,0
2006-11-29,9.882,9.917,9.866,9.91,18970,0
2006-11-30,9.943,9.999,9.897,9.943,41306,0
2006-12-01,9.977,9.984,9.948,9.984,10000,0
2006-12-04,9.971,10.025,9.943,9.977,24402,0
2006-12-05,9.937,10.007,9.937,9.963,26902,0
2006-12-06,9.999,9.999,9.937,9.957,8527,0
2006-12-07,9.971,10.025,9.93,9.943,11028,0
2006-12-08,9.999,10.014,9.943,9.943,9416,0
2006-12-11,9.937,10.025,9.889,9.999,26752,0
2006-12-12,10.007,10.053,9.957,10.053,7356,0
2006-12-13,10.033,10.053,9.957,10.053,34398,0
2006-12-14,9.992,10.039,9.922,9.963,38081,0
2006-12-15,9.992,10.025,9.904,9.904,12793,0
2006-12-18,9.87,9.93,9.87,9.877,16025,0
2006-12-19,9.889,9.889,9.852,9.852,16174,0
2006-12-20,9.852,9.852,9.801,9.825,25728,0
2006-12-21,9.832,9.844,9.781,9.825,47634,0
2006-12-22,9.801,9.801,9.759,9.788,15139,0
2006-12-26,9.808,9.808,9.766,9.774,21905,0
2006-12-27,9.801,9.832,9.774,9.781,26902,0
2006-12-28,9.852,9.852,9.759,9.766,23516,0
2006-12-29,9.816,9.838,9.759,9.808,49543,0
2007-01-03,9.795,9.852,9.766,9.795,12793,0
2007-01-04,9.795,9.877,9.795,9.808,13970,0
2007-01-05,9.795,9.816,9.759,9.816,10143,0
2007-01-08,9.788,9.91,9.788,9.889,18236,0
2007-01-09,9.882,9.948,9.844,9.882,17495,0
2007-01-10,9.937,9.937,9.877,9.877,14850,0
2007-01-11,9.882,9.882,9.825,9.825,8527,0
2007-01-12,9.795,9.877,9.788,9.844,11171,0
2007-01-16,9.844,9.87,9.838,9.87,6765,0
2007-01-17,9.87,9.877,9.838,9.838,4114,0
2007-01-18,9.838,9.91,9.832,9.882,14556,0
2007-01-19,9.866,9.889,9.838,9.844,10000,0
2007-01-22,9.816,9.897,9.808,9.897,12053,0
2007-01-23,9.858,9.897,9.825,9.897,16025,0
2007-01-24,9.882,9.992,9.882,9.957,27785,0
2007-01-25,9.992,9.992,9.943,9.943,11326,0
2007-01-26,9.91,9.957,9.904,9.957,3389,0
2007-01-29,9.957,9.957,9.917,9.922,4701,0
2007-01-30,9.922,9.922,9.904,9.91,11326,0
2007-01-31,9.943,9.948,9.91,9.922,12053,0
2007-02-01,9.948,9.963,9.904,9.91,13084,0
2007-02-02,9.91,9.957,9.904,9.904,18677,0
2007-02-05,9.91,9.977,9.91,9.963,11465,0
2007-02-06,9.957,9.984,9.904,9.948,22634,0
2007-02-07,9.948,9.948,9.937,9.948,7941,0
2007-02-08,9.937,9.948,9.937,9.948,3087,0
2007-02-09,9.937,9.943,9.922,9.922,14556,0
2007-02-12,9.922,9.957,9.889,9.897,12352,0
2007-02-13,9.858,9.897,9.852,9.882,11913,0
2007-02-14,9.852,9.93,9.852,9.877,18526,0
2007-02-15,9.922,9.922,9.87,9.87,3817,0
2007-02-16,9.91,9.943,9.897,9.897,6618,0
2007-02-20,9.943,9.948,9.922,9.937,9117,0
2007-02-21,9.904,9.943,9.889,9.889,12497,0
2007-02-22,9.882,9.882,9.852,9.87,13382,0
2007-02-23,9.832,9.87,9.825,9.844,4114,0
2007-02-26,9.877,9.877,9.825,9.866,17197,0
2007-02-27,9.852,9.858,9.825,9.838,12497,0
2007-02-28,9.852,9.866,9.788,9.832,31757,0
2007-03-01,9.832,9.889,9.832,9.889,14556,0
2007-03-02,9.889,9.977,9.889,9.897,31605,0
2007-03-05,9.897,9.957,9.897,9.917,5288,0
2007-03-06,9.948,9.971,9.897,9.937,7207,0
2007-03-07,9.897,9.917,9.866,9.889,14850,0
2007-03-08,9.922,9.971,9.91,9.93,12352,0
2007-03-09,9.904,9.917,9.877,9.91,18086,0
2007-03-12,9.877,9.948,9.858,9.904,17793,0
2007-03-13,9.838,9.917,9.838,9.904,3389,0
2007-03-14,9.922,9.922,9.87,9.917,18526,0
2007-03-15,9.904,9.91,9.87,9.889,11171,0
2007-03-16,9.866,9.897,9.852,9.852,83799,0
2007-03-19,9.889,9.889,9.838,9.838,47487,0
2007-03-20,9.838,9.889,9.832,9.838,37047,0
2007-03-21,9.832,9.87,9.816,9.816,8236,0
2007-03-22,9.866,9.866,9.832,9.832,13236,0
2007-03-23,9.852,9.877,9.816,9.866,25873,0
2007-03-26,9.832,9.889,9.832,9.832,28371,0
2007-03-27,9.816,9.866,9.808,9.866,17638,0
2007-03-28,9.87,9.877,9.832,9.838,10294,0
2007-03-29,9.838,9.877,9.838,9.877,6470,0
2007-03-30,9.882,9.904,9.877,9.904,14995,0
2007-04-02,9.882,9.922,9.858,9.858,22342,0
2007-04-03,9.897,9.917,9.858,9.877,4267,0
2007-04-04,9.858,9.858,9.816,9.838,14113,0
2007-04-05,9.825,9.882,9.825,9.882,13970,0
2007-04-09,9.858,9.889,9.852,9.889,12497,0
2007-04-10,9.877,9.922,9.852,9.917,12202,0
2007-04-11,9.844,9.889,9.838,9.882,17055,0
2007-04-12,9.917,9.917,9.844,9.897,24555,0
2007-04-13,9.858,9.889,9.858,9.889,8236,0
2007-04-16,9.844,9.897,9.844,9.858,14695,0
2007-04-17,9.91,9.91,9.838,9.897,10000,0
2007-04-18,9.832,9.882,9.832,9.87,12934,0
2007-04-19,9.87,9.91,9.858,9.858,18373,0
2007-04-20,9.897,9.897,9.87,9.877,7647,0
2007-04-23,9.889,9.897,9.866,9.889,4991,0
2007-04-24,9.889,9.91,9.889,9.91,11171,0
2007-04-25,9.91,9.917,9.866,9.91,12793,0
2007-04-26,9.917,9.93,9.882,9.922,10730,0
2007-04-27,9.922,9.992,9.922,9.992,18373,0
2007-04-30,10.025,10.089,9.977,10.089,37195,0
2007-05-01,10.06,10.173,10.06,10.119,46613,0
2007-05-02,10.105,10.197,10.081,10.119,21466,0
2007-05-03,10.112,10.173,10.105,10.105,35282,0
2007-05-04,10.119,10.127,10.102,10.119,15139,0
2007-05-07,10.102,10.105,10.067,10.073,13815,0
2007-05-08,10.067,10.102,10.053,10.06,10000,0
2007-05-09,10.06,10.067,9.992,9.992,14995,0
2007-05-10,9.977,10.06,9.977,10.007,14995,0
2007-05-11,9.93,10.007,9.93,10.007,31167,0
2007-05-14,9.963,10.014,9.922,9.948,59542,0
2007-05-15,9.957,9.984,9.943,9.943,20291,0
2007-05-16,9.93,9.948,9.897,9.93,18677,0
2007-05-17,9.93,9.948,9.889,9.922,15871,0
2007-05-18,9.922,10.089,9.922,9.992,32931,0
2007-05-21,10.025,10.06,9.957,9.971,67924,0
2007-05-22,9.957,9.992,9.943,9.977,12053,0
2007-05-23,9.922,9.937,9.917,9.917,16321,0
2007-05-24,9.897,9.922,9.866,9.866,12053,0
2007-05-25,9.877,9.882,9.825,9.832,22634,0
2007-05-29,9.844,9.844,9.788,9.816,29253,0
2007-05-30,9.801,9.844,9.788,9.832,7055,0
2007-05-31,9.832,9.889,9.808,9.882,16468,0
2007-06-01,9.917,10.019,9.917,9.937,14556,0
2007-06-04,9.882,9.963,9.877,9.877,10436,0
2007-06-05,9.897,9.897,9.781,9.795,11762,0
2007-06-06,9.832,9.87,9.781,9.858,14850,0
2007-06-07,9.832,9.858,9.801,9.858,14695,0
2007-06-08,9.858,9.858,9.825,9.825,4701,0
2007-06-11,9.825,9.832,9.679,9.679,33520,0
2007-06-12,9.661,9.661,9.549,9.647,10436,0
2007-06-13,9.844,9.844,9.599,9.599,11326,0
2007-06-14,9.619,9.654,9.555,9.555,6912,0
2007-06-15,9.528,9.585,9.4881,9.516,58222,0
2007-06-18,9.516,9.523,9.454,9.459,8089,0
2007-06-19,9.459,9.528,9.4471,9.459,28820,0
2007-06-20,9.501,9.523,9.4471,9.4811,24110,0
2007-06-21,9.4811,9.605,9.4811,9.591,14556,0
2007-06-22,9.562,9.57,9.549,9.57,12793,0
2007-06-25,9.57,9.57,9.549,9.549,6470,0
2007-06-26,9.549,9.57,9.4931,9.523,18086,0
2007-06-27,9.555,9.591,9.508,9.535,6178,0
2007-06-28,9.4931,9.535,9.4881,9.523,5731,0
2007-06-29,9.562,9.639,9.4741,9.591,26169,0
2007-07-02,9.633,9.774,9.613,9.709,23225,0
2007-07-03,9.685,9.745,9.685,9.739,3974,0
2007-07-05,9.732,9.759,9.692,9.696,10730,0
2007-07-06,9.725,9.725,9.673,9.673,6178,0
2007-07-09,9.639,9.679,9.639,9.639,7496,0
2007-07-10,9.692,9.696,9.639,9.666,9255,0
2007-07-11,9.619,9.725,9.619,9.666,7496,0
2007-07-12,9.654,9.725,9.633,9.633,12643,0
2007-07-13,9.599,9.619,9.577,9.577,17350,0
2007-07-16,9.549,9.549,9.508,9.549,16321,0
2007-07-17,9.501,9.528,9.4811,9.508,17197,0
2007-07-18,9.4811,9.516,9.4811,9.516,6912,0
2007-07-19,9.4672,9.4741,9.2798,9.2922,46613,0
2007-07-20,9.3235,9.626,9.3235,9.626,46613,0
2007-07-23,9.605,9.605,9.555,9.605,6022,0
2007-07-24,9.555,9.591,9.4741,9.4741,6765,0
2007-07-25,9.4741,9.4741,9.4238,9.4238,10000,0
2007-07-26,9.4471,9.508,9.3608,9.3955,17638,0
2007-07-27,9.4471,9.591,9.4029,9.591,11762,0
2007-07-30,9.516,9.516,9.454,9.516,14995,0
2007-07-31,9.605,9.626,9.501,9.555,26615,0
2007-08-01,9.57,9.57,9.3796,9.4672,17495,0
2007-08-02,9.549,9.562,9.4672,9.4881,12352,0
2007-08-03,9.4931,9.523,9.4881,9.523,9255,0
2007-08-06,9.501,9.523,9.4881,9.4881,3974,0
2007-08-07,9.4881,9.523,9.454,9.454,11465,0
2007-08-08,9.4089,9.4741,9.4089,9.4159,6324,0
2007-08-09,9.3955,9.4412,9.3737,9.4238,9848,0
2007-08-10,9.4159,9.4159,9.3235,9.3689,19117,0
2007-08-13,9.3099,9.3392,9.2709,9.3392,5731,0
2007-08-14,9.3392,9.3689,9.303,9.3689,6912,0
2007-08-15,9.2798,9.3099,9.265,9.2922,14258,0
2007-08-16,9.265,9.2922,8.9572,9.0811,26169,0
2007-08-17,9.1133,9.1708,9.011,9.0479,24110,0
2007-08-20,8.979,9.1486,8.9435,9.1486,22634,0
2007-08-21,9.1343,9.2099,9.0811,9.1133,26902,0
2007-08-22,9.1133,9.1877,9.1133,9.1708,21758,0
2007-08-23,9.1708,9.1955,9.1708,9.1708,11913,0
2007-08-24,9.1708,9.223,9.1708,9.2171,11913,0
2007-08-27,9.2171,9.2981,9.2171,9.2922,17793,0
2007-08-28,9.2981,9.3392,9.2453,9.2709,12934,0
2007-08-29,9.303,9.3689,9.2857,9.3529,5888,0
2007-08-30,9.3099,9.3099,9.2857,9.303,3974,0
2007-08-31,9.3392,9.3737,9.303,9.3099,27199,0
2007-09-04,9.3099,9.4089,9.2857,9.4029,14556,0
2007-09-05,9.3689,9.459,9.3529,9.459,13523,0
2007-09-06,9.516,9.516,9.516,9.516,1909,0
2007-09-07,9.549,9.717,9.549,9.717,11465,0
2007-09-10,9.759,9.781,9.739,9.766,13523,0
2007-09-11,9.838,9.889,9.816,9.889,4114,0
2007-09-12,9.816,9.844,9.774,9.816,11028,0
2007-09-13,9.781,9.781,9.619,9.619,16321,0
2007-09-14,9.647,9.647,9.528,9.535,7356,0
2007-09-17,9.459,9.516,9.4471,9.516,38663,0
2007-09-18,9.4811,9.508,9.454,9.4741,3524,0
2007-09-19,9.4471,9.4471,9.2981,9.2981,10880,0
2007-09-20,9.2171,9.3737,9.2041,9.3737,15577,0
2007-09-21,9.3099,9.3099,9.223,9.2453,15871,0
2007-09-24,9.2307,9.3099,9.2307,9.2922,12202,0
2007-09-25,9.3235,9.4296,9.3235,9.3608,13382,0
2007-09-26,9.3099,9.4412,9.3099,9.3303,17495,0
2007-09-27,9.2709,9.303,9.2453,9.2512,19117,0
2007-09-28,9.2981,9.3099,9.2376,9.3099,21172,0
2007-10-01,9.347,9.3876,9.3099,9.3876,11762,0
2007-10-02,9.3303,9.4089,9.3235,9.3235,20434,0
2007-10-03,9.347,9.347,9.2453,9.265,19117,0
2007-10-04,9.2307,9.2709,9.1761,9.1761,83503,0
2007-10-05,9.1708,9.2041,9.1486,9.1708,31757,0
2007-10-08,9.1343,9.1955,9.1343,9.1838,19411,0
2007-10-09,9.1409,9.1838,9.1409,9.1838,10880,0
2007-10-10,9.1486,9.1838,9.1409,9.1486,18236,0
2007-10-11,9.1343,9.1486,9.088,9.0944,19117,0
2007-10-12,9.1486,9.1486,9.088,9.1133,30721,0
2007-10-15,9.1552,9.1552,9.0412,9.0479,21172,0
2007-10-16,9.0412,9.0744,9.0259,9.0259,10436,0
2007-10-17,9.0744,9.1208,9.0744,9.1208,8821,0
2007-10-18,9.1409,9.1486,9.1133,9.1486,3389,0
2007-10-19,9.1552,9.163,9.1486,9.163,5731,0
2007-10-22,9.1955,9.2041,9.1486,9.163,17055,0
2007-10-23,9.1552,9.1552,9.1266,9.1552,1909,0
2007-10-24,9.1208,9.1838,9.1027,9.1133,18526,0
2007-10-25,9.0811,9.1133,9.0811,9.1133,8527,0
2007-10-26,9.1343,9.1343,9.1074,9.1074,7941,0
2007-10-29,9.1343,9.1708,9.1343,9.1708,16619,0
2007-10-30,9.1955,9.1955,9.0602,9.0744,14404,0
2007-10-31,9.1133,9.1409,9.1133,9.1133,16756,0
2007-11-01,9.1409,9.1409,9.0337,9.0811,26169,0
2007-11-02,9.0811,9.0811,8.979,8.9931,129233,0
2007-11-05,8.6866,8.9988,8.6866,8.9857,30139,0
2007-11-06,8.9657,8.9931,8.9435,8.9931,24695,0
2007-11-07,8.9931,9.0046,8.9657,8.9731,23963,0
2007-11-08,8.9361,8.979,8.7801,8.8213,53516,0
2007-11-09,8.8092,8.8419,8.8092,8.8092,22937,0
2007-11-12,8.8419,8.9313,8.8012,8.8554,32931,0
2007-11-13,8.815,8.8213,8.7406,8.7744,27492,0
2007-11-14,8.7122,8.7269,8.5979,8.7075,51164,0
2007-11-15,8.644,8.644,8.4817,8.5364,60868,0
2007-11-16,8.5426,8.5843,8.4817,8.5299,37047,0
2007-11-19,8.5364,8.6049,8.5299,8.577,61165,0
2007-11-20,8.5636,8.7534,8.5158,8.6123,56019,0
2007-11-21,8.571,8.6375,8.5426,8.6049,32339,0
2007-11-23,8.577,8.6657,8.571,8.6123,8673,0
2007-11-26,8.5979,8.7269,8.5979,8.7003,43666,0
2007-11-27,8.7075,8.7342,8.6375,8.644,22792,0
2007-11-28,8.644,8.7406,8.6239,8.6932,51463,0
2007-11-29,8.6584,8.7744,8.6584,8.6866,36896,0
2007-11-30,8.7617,8.7951,8.7075,8.7406,37929,0
2007-12-03,8.7951,9.0337,8.7617,8.9572,44701,0
2007-12-04,8.9497,8.9857,8.8702,8.9857,21612,0
2007-12-05,8.9857,9.0412,8.8419,8.9572,52047,0
2007-12-06,8.91,9.0811,8.8554,8.9988,34699,0
2007-12-07,9.0337,9.0412,8.9313,8.9361,42639,0
2007-12-10,8.9497,8.9857,8.9024,8.9857,31018,0
2007-12-11,8.9249,8.9657,8.8419,8.9181,56599,0
2007-12-12,8.8924,8.9731,8.8092,8.8275,73514,0
2007-12-13,8.8213,8.91,8.7075,8.7198,63070,0
2007-12-14,8.7472,8.8012,8.651,8.6803,34991,0
2007-12-17,8.6803,8.7342,8.6186,8.6731,116736,0
2007-12-18,8.7342,8.7342,8.6239,8.7075,50130,0
2007-12-19,8.7269,8.7617,8.6584,8.7075,81742,0
2007-12-20,8.7269,8.7406,8.7122,8.7342,27199,0
2007-12-21,8.7342,8.7692,8.6731,8.7075,46459,0
2007-12-24,8.8092,8.8092,8.6123,8.7617,73362,0
2007-12-26,8.7472,8.8012,8.6866,8.6866,48076,0
2007-12-27,8.6932,8.7406,8.6866,8.6932,35282,0
2007-12-28,8.815,8.8213,8.7122,8.7692,44257,0
2007-12-31,8.7692,8.8838,8.7692,8.8838,91149,0
2008-01-02,8.8977,8.979,8.8838,8.9731,56307,0
2008-01-03,8.9931,9.1838,8.979,9.1838,55578,0
2008-01-04,9.163,9.2041,9.1552,9.1552,18526,0
2008-01-07,9.163,9.347,9.1266,9.2981,48965,0
2008-01-08,9.2981,9.2981,9.1552,9.2041,34551,0
2008-01-09,9.2041,9.2041,9.1838,9.1838,6470,0
2008-01-10,9.2041,9.2307,9.1955,9.2307,10143,0
2008-01-11,9.2099,9.2512,9.2099,9.2171,9848,0
2008-01-14,9.223,9.2798,9.2099,9.2453,33229,0
2008-01-15,9.2593,9.303,9.2593,9.2798,11620,0
2008-01-16,9.3099,9.3099,9.2041,9.2171,25146,0
2008-01-17,9.223,9.3099,9.2099,9.223,88944,0
2008-01-18,9.2453,9.2453,9.1133,9.1133,25146,0
2008-01-22,9.1266,9.2593,9.1133,9.2099,32790,0
2008-01-23,9.2376,9.3157,9.2376,9.3099,22496,0
2008-01-24,9.3235,9.3392,9.2798,9.3157,16909,0
2008-01-25,9.2922,9.2922,9.1708,9.2041,30428,0
2008-01-28,9.2512,9.2922,9.223,9.2798,21612,0
2008-01-29,9.2857,9.303,9.2453,9.2593,15285,0
2008-01-30,9.2709,9.2857,9.2041,9.223,27053,0
2008-01-31,9.2593,9.2857,9.1708,9.2593,31314,0
2008-02-01,9.2922,9.2922,9.2512,9.2922,11028,0
2008-02-04,9.2981,9.2981,9.2307,9.2307,10730,0
2008-02-05,9.2307,9.2798,9.2307,9.2798,7647,0
2008-02-06,9.2922,9.3157,9.2922,9.3099,20291,0
2008-02-07,9.3392,9.3392,9.2709,9.303,8673,0
2008-02-08,9.2593,9.2857,9.2593,9.2857,6765,0
2008-02-11,9.2857,9.3157,9.2857,9.3099,6618,0
2008-02-12,9.3157,9.347,9.303,9.3392,4114,0
2008-02-13,9.3608,9.3737,9.1838,9.1838,22634,0
2008-02-14,9.1486,9.1486,8.9024,8.9024,28820,0
2008-02-15,8.8977,8.9024,8.7472,8.8554,62633,0
2008-02-19,8.91,8.9988,8.8838,8.9857,17688,0
2008-02-20,8.9657,9.0677,8.91,9.0337,32371,0
2008-02-21,9.0193,9.0193,8.8419,8.8702,15577,0
2008-02-22,8.8419,8.8554,8.7617,8.7617,39106,0
2008-02-25,8.8092,8.8702,8.8092,8.8419,22496,0
2008-02-26,8.8702,9.0534,8.8554,9.011,24555,0
2008-02-27,9.0193,9.0193,8.8702,8.8924,18526,0
2008-02-28,8.7744,8.8352,8.5364,8.5426,60717,0
2008-02-29,8.5426,8.5568,8.4349,8.4664,72725,0
2008-03-03,8.4415,8.6375,8.4415,8.6186,29844,0
2008-03-04,8.6123,8.7744,8.6123,8.7692,69985,0
2008-03-05,8.7617,8.8419,8.7534,8.8275,35864,0
2008-03-06,8.8352,8.8352,8.7472,8.7617,29370,0
2008-03-07,8.7472,8.7951,8.7472,8.7472,14404,0
2008-03-10,8.7865,8.8702,8.7003,8.7342,38370,0
2008-03-11,8.7342,8.7406,8.7003,8.7075,19847,0
2008-03-12,8.6049,8.8275,8.6049,8.6731,43666,0
2008-03-13,8.6186,8.6304,8.5568,8.6049,24110,0
2008-03-14,8.6304,8.6932,8.5843,8.6186,10294,0
2008-03-17,8.577,8.577,8.5096,8.5096,10880,0
2008-03-18,8.5299,8.6375,8.4891,8.4953,25690,0
2008-03-19,8.5023,8.5023,8.4486,8.4664,26911,0
2008-03-20,8.4817,8.5426,8.4664,8.4953,16619,0
2008-03-24,8.5096,8.5636,8.4891,8.5426,21020,0
2008-03-25,8.5636,8.6186,8.5636,8.6186,9117,0
2008-03-26,8.6186,8.7075,8.6049,8.6584,29696,0
2008-03-27,8.7003,8.7342,8.644,8.6803,17793,0
2008-03-28,8.6866,8.7075,8.6866,8.7075,2346,0
2008-03-31,8.7472,8.7865,8.7269,8.7617,17938,0
2008-04-01,8.7692,9.0811,8.7472,8.9572,52340,0
2008-04-02,8.979,8.979,8.7744,8.8781,32496,0
2008-04-03,8.8554,8.8631,8.815,8.815,16321,0
2008-04-04,8.8487,8.8487,8.8213,8.8352,7055,0
2008-04-07,8.8352,8.979,8.8213,8.8487,31902,0
2008-04-08,8.8838,8.9657,8.8781,8.8838,32339,0
2008-04-09,8.8977,8.9572,8.8977,8.9572,4991,0
2008-04-10,8.9657,8.9657,8.8977,8.9657,13677,0
2008-04-11,8.9024,8.91,8.8275,8.91,18236,0
2008-04-14,8.8554,8.9249,8.8554,8.9024,17938,0
2008-04-15,8.8838,8.8924,8.8275,8.8702,22634,0
2008-04-16,8.9361,8.9361,8.8702,8.9361,15577,0
2008-04-17,8.9181,8.9572,8.8977,8.9313,8384,0
2008-04-18,8.9657,8.9657,8.8838,8.8924,13084,0
2008-04-21,8.8977,8.979,8.8924,8.9572,7496,0
2008-04-22,8.9497,8.9988,8.8838,8.9988,38956,0
2008-04-23,8.9435,9.0046,8.9249,8.9361,25146,0
2008-04-24,8.9181,8.9572,8.9024,8.9024,21831,0
2008-04-25,8.9988,8.9988,8.91,8.9361,30674,0
2008-04-28,8.9572,9.0479,8.9572,8.9572,19853,0
2008-04-29,8.91,8.9988,8.91,8.9313,14193,0
2008-04-30,9.0412,9.0479,8.9181,8.9181,18990,0
2008-05-01,8.9435,9.0337,8.9435,8.979,13266,0
2008-05-02,8.9497,8.979,8.9181,8.979,19392,0
2008-05-05,8.9497,8.9988,8.8838,8.91,11702,0
2008-05-06,8.9731,8.979,8.9024,8.979,20859,0
2008-05-07,9.0046,9.0602,8.9857,9.0602,14587,0
2008-05-08,9.0744,9.0744,9.0046,9.0744,9887,0
2008-05-09,9.0744,9.1027,9.0677,9.0677,12322,0
2008-05-12,9.1074,9.1708,9.1074,9.1708,26322,0
2008-05-13,9.1409,9.1552,9.0944,9.1074,25346,0
2008-05-14,9.1074,9.1074,8.9731,9.0534,26019,0
2008-05-15,9.0479,9.1133,9.0479,9.088,9979,0
2008-05-16,9.0944,9.1133,9.0534,9.0602,10730,0
2008-05-19,9.0602,9.1027,9.0479,9.0944,23669,0
2008-05-20,9.0602,9.0677,9.0479,9.0677,3561,0
2008-05-21,9.0534,9.163,9.0534,9.0677,7207,0
2008-05-22,9.0602,9.1409,9.0412,9.1074,11485,0
2008-05-23,9.1133,9.1133,9.0944,9.1027,5888,0
2008-05-27,9.1343,9.1343,9.0259,9.0479,14113,0
2008-05-28,9.0412,9.1266,9.011,9.0744,47871,0
2008-05-29,9.0193,9.0944,9.0193,9.0677,21632,0
2008-05-30,9.0677,9.1027,9.0534,9.0744,10781,0
2008-06-02,9.1133,9.1208,9.0534,9.088,21586,0
2008-06-03,9.0534,9.0811,9.0337,9.0337,10008,0
2008-06-04,9.0193,9.0337,9.011,9.0193,9720,0
2008-06-05,9.011,9.0479,9.011,9.0259,8969,0
2008-06-06,9.011,9.0534,8.9931,8.9931,18567,0
2008-06-09,9.0046,9.0602,8.979,8.979,17384,0
2008-06-10,8.9931,9.011,8.9249,8.9249,15220,0
2008-06-11,8.91,8.9657,8.8702,8.8702,14404,0
2008-06-12,8.8419,9.0046,8.8012,8.8554,30474,0
2008-06-13,8.8419,8.91,8.8419,8.8838,6876,0
2008-06-16,8.8419,8.9024,8.8419,8.8838,4003,0
2008-06-17,8.8702,8.8924,8.8419,8.8419,13393,0
2008-06-18,8.8352,8.8352,8.7951,8.7951,4939,0
2008-06-19,8.7692,8.8213,8.7692,8.7692,16025,0
2008-06-20,8.7692,8.7692,8.6239,8.644,14212,0
2008-06-23,8.6304,8.6657,8.5568,8.5568,2810,0
2008-06-24,8.5843,8.6123,8.5843,8.5915,1041,0
2008-06-25,8.577,8.6186,8.571,8.6123,7635,0
2008-06-26,8.5915,8.651,8.5636,8.5636,11297,0
2008-06-27,8.577,8.577,8.5158,8.5426,21595,0
2008-06-30,8.5489,8.5843,8.5426,8.571,26866,0
2008-07-01,8.577,8.6123,8.5568,8.6123,10896,0
2008-07-02,8.6049,8.6731,8.6049,8.6731,15198,0
2008-07-03,8.6657,8.6731,8.644,8.6731,33812,0
2008-07-07,8.6657,8.6731,8.6049,8.6239,12793,0
2008-07-08,8.5915,8.6731,8.5915,8.6375,19725,0
2008-07-09,8.6375,8.6731,8.5979,8.6375,19635,0
2008-07-10,8.6304,8.6584,8.5979,8.6049,27486,0
2008-07-11,8.5843,8.6657,8.577,8.577,13382,0
2008-07-14,8.577,8.6375,8.5237,8.5364,13563,0
2008-07-15,8.5364,8.5979,8.4743,8.5426,30922,0
2008-07-16,8.5568,8.6123,8.5158,8.5158,8673,0
2008-07-17,8.4891,8.6123,8.4599,8.5636,31265,0
2008-07-18,8.5426,8.6657,8.5364,8.5843,27894,0
2008-07-21,8.571,8.6123,8.5096,8.5489,8527,0
2008-07-22,8.5237,8.5426,8.5237,8.5237,11488,0
2008-07-23,8.5237,8.5299,8.4891,8.4953,6022,0
2008-07-24,8.4891,8.4953,8.4599,8.4599,6324,0
2008-07-25,8.4599,8.4664,8.4075,8.4075,13307,0
2008-07-28,8.38,8.4075,8.3599,8.3862,15073,0
2008-07-29,8.4278,8.4278,8.3322,8.3322,16405,0
2008-07-30,8.3322,8.366,8.3322,8.3531,6088,0
2008-07-31,8.4003,8.4486,8.3263,8.38,34335,0
2008-08-01,8.38,8.4599,8.38,8.3932,25925,0
2008-08-04,8.3599,8.4415,8.3599,8.38,52171,0
2008-08-05,8.3394,8.3736,8.3263,8.3736,23065,0
2008-08-06,8.3322,8.3599,8.2985,8.3394,40429,0
2008-08-07,8.3263,8.3322,8.2916,8.2985,14404,0
2008-08-08,8.2985,8.3473,8.2985,8.3473,8236,0
2008-08-11,8.3599,8.3862,8.3473,8.3862,4967,0
2008-08-12,8.3862,8.4003,8.3473,8.3599,19878,0
2008-08-13,8.3263,8.3531,8.3263,8.3322,5149,0
2008-08-14,8.3322,8.3862,8.2846,8.3473,41916,0
2008-08-15,8.3473,8.3736,8.3473,8.3736,9742,0
2008-08-18,8.3599,8.38,8.3322,8.38,43438,0
2008-08-19,8.3599,8.366,8.3473,8.366,20453,0
2008-08-20,8.3862,8.3862,8.3473,8.366,4412,0
2008-08-21,8.3473,8.3473,8.3263,8.3263,5149,0
2008-08-22,8.3322,8.3322,8.3133,8.3133,10476,0
2008-08-25,8.3263,8.366,8.3263,8.3473,22212,0
2008-08-26,8.3473,8.3862,8.3473,8.38,9844,0
2008-08-27,8.4003,8.4198,8.366,8.38,14684,0
2008-08-28,8.38,8.4486,8.366,8.4075,24817,0
2008-08-29,8.4136,8.4278,8.3736,8.4075,6539,0
2008-09-02,8.4415,8.4599,8.4278,8.4599,13769,0
2008-09-03,8.4136,8.4599,8.4075,8.4599,15472,0
2008-09-04,8.4664,8.4817,8.4415,8.4556,12982,0
2008-09-05,8.4556,8.4817,8.4556,8.4743,6372,0
2008-09-08,8.4891,8.5364,8.4891,8.5237,12695,0
2008-09-09,8.5364,8.651,8.4743,8.4743,24847,0
2008-09-10,8.4743,8.4743,8.38,8.3862,47116,0
2008-09-11,8.3599,8.3599,8.3055,8.3322,21629,0
2008-09-12,8.3055,8.3531,8.3055,8.3322,22736,0
2008-09-15,8.3322,8.5023,8.2916,8.2916,8384,0
2008-09-16,8.2916,8.2916,8.0677,8.0942,17938,0
2008-09-17,8.0808,8.0808,7.8562,7.9042,35583,0
2008-09-18,7.8217,7.8424,7.5159,7.5499,55278,0
2008-09-19,7.6389,7.9042,7.6389,7.8629,54731,0
2008-09-22,7.829,7.8355,7.6725,7.7062,80408,0
2008-09-23,7.693,7.7342,7.6389,7.6389,14928,0
2008-09-24,7.584,7.625,7.584,7.6044,6702,0
2008-09-25,7.6044,7.8152,7.6044,7.7137,32988,0
2008-09-26,7.7137,7.7137,7.5575,7.6796,37997,0
2008-09-29,7.625,7.625,7.2101,7.2374,23645,0
2008-09-30,7.3736,7.4343,7.1897,7.1897,21982,0
2008-10-01,7.2439,7.2439,7.1076,7.2031,40301,0
2008-10-02,7.2236,7.2916,7.2101,7.2439,8235,0
2008-10-03,7.2439,7.2916,7.2439,7.2578,14116,0
2008-10-06,7.2439,7.2439,6.6385,6.8356,48865,0
2008-10-07,6.795,6.9515,6.7339,6.7817,30856,0
2008-10-08,6.7745,6.7745,6.4279,6.5434,29642,0
2008-10-09,6.5704,6.5704,6.1011,6.1011,34507,0
2008-10-10,6.1079,6.9109,5.5431,5.5983,43012,0
2008-10-13,5.6656,6.5227,5.6592,6.312,59110,0
2008-10-14,6.496,6.7,6.3055,6.6182,49111,0
2008-10-15,6.6115,6.6115,6.2581,6.319,39400,0
2008-10-16,6.3256,6.3256,5.945,6.2917,53124,0
2008-10-17,6.3055,6.4346,6.3055,6.4346,9017,0
2008-10-20,6.5573,6.7745,6.5573,6.7745,34361,0
2008-10-21,6.7745,6.9175,6.7339,6.8699,30533,0
2008-10-22,6.8836,7.3459,6.8836,7.0533,34822,0
2008-10-23,7.0061,7.4074,7.0061,7.2439,64672,0
2008-10-24,7.1897,7.6451,7.033,7.3736,64285,0
2008-10-27,8.4664,8.4664,6.9579,7.2916,83233,0
2008-10-28,7.2984,7.2984,7.2506,7.2776,17197,0
2008-10-29,7.3868,7.3868,7.2101,7.2578,25274,0
2008-10-30,7.2776,7.312,7.2101,7.312,17094,0
2008-10-31,7.3257,7.3257,7.2374,7.2374,20146,0
2008-11-03,7.2578,7.2578,7.1897,7.2439,3678,0
2008-11-04,7.2101,7.2642,7.1691,7.2578,36737,0
2008-11-05,7.2642,7.3052,7.2374,7.2916,6769,0
2008-11-06,7.3188,7.4001,7.3188,7.3188,17243,0
2008-11-07,7.3257,7.4001,7.2236,7.2374,23997,0
2008-11-10,7.3052,7.3052,7.0669,7.1281,136354,0
2008-11-11,7.1281,7.135,6.9652,7.0061,42602,0
2008-11-12,6.7679,6.8765,6.6182,6.6727,72143,0
2008-11-13,6.6791,6.7476,6.6385,6.7476,67511,0
2008-11-14,6.7611,6.7817,6.7611,6.7745,18511,0
2008-11-17,6.7066,6.7817,6.4279,6.7,36250,0
2008-11-18,6.5978,6.6318,6.5704,6.5777,49484,0
2008-11-19,6.5704,6.5704,6.4549,6.4549,12068,0
2008-11-20,6.3594,6.3594,6.1963,6.1963,62438,0
2008-11-21,6.1963,6.2644,6.1487,6.2581,45507,0
2008-11-24,6.2581,6.4346,6.2581,6.4346,14200,0
2008-11-25,6.55,6.5637,6.3391,6.5434,27050,0
2008-11-26,6.5092,6.6047,6.4684,6.55,24731,0
2008-11-28,6.6318,6.6791,6.5907,6.5907,18513,0
2008-12-01,6.4821,6.53,6.2038,6.2848,59065,0
2008-12-02,6.2917,6.2917,6.1487,6.2304,78778,0
2008-12-03,6.2304,6.2506,6.21,6.2506,8376,0
2008-12-04,6.2506,6.2506,6.0807,6.1423,72276,0
2008-12-05,6.1559,6.183,6.0198,6.1286,388176,0
2008-12-08,6.183,6.2784,6.1286,6.2644,146859,0
2008-12-09,6.1762,6.1762,5.9585,5.9854,39526,0
2008-12-10,6.0534,6.1079,5.9585,6.0198,65024,0
2008-12-11,5.9792,6.0129,5.9107,5.9107,223224,0
2008-12-12,5.9585,6.0737,5.6523,5.7611,429195,0
2008-12-15,5.7883,5.7952,5.5026,5.6796,229952,0
2008-12-16,5.6523,5.6796,5.5431,5.6796,51472,0
2008-12-17,5.7,6.0264,5.6933,5.9377,92620,0
2008-12-18,5.9245,6.0948,5.9245,6.0129,70834,0
2008-12-19,6.0876,6.2506,6.0876,6.1895,72665,0
2008-12-22,6.2038,6.4279,6.1963,6.3594,62027,0
2008-12-23,6.3594,6.4616,6.319,6.3938,64898,0
2008-12-24,6.4483,6.4483,6.3464,6.4279,13630,0
2008-12-26,6.4483,6.5026,6.3938,6.4414,24074,0
2008-12-29,6.4616,6.5227,6.4414,6.4616,37089,0
2008-12-30,6.5637,6.6318,6.4279,6.6251,33150,0
2008-12-31,6.6451,6.6658,6.53,6.6318,50292,0
2009-01-02,6.6525,6.863,6.6451,6.863,19745,0
2009-01-05,6.8699,7.1897,6.8699,7.1076,28569,0
2009-01-06,7.1011,7.2713,7.1011,7.2236,31544,0
2009-01-07,7.2506,7.3459,7.1691,7.1897,25873,0
2009-01-08,7.2169,7.3868,7.2169,7.3868,27346,0
2009-01-09,7.4205,7.625,7.4205,7.584,51624,0
2009-01-12,7.6113,7.6389,7.5907,7.6389,45058,0
2009-01-13,7.6183,7.625,7.5026,7.5499,21429,0
2009-01-14,7.5159,7.5159,7.312,7.312,28225,0
2009-01-15,7.312,7.312,7.1759,7.2169,30655,0
2009-01-16,7.2848,7.4001,7.2236,7.3736,33283,0
2009-01-20,7.3868,7.4142,7.3868,7.3938,14556,0
2009-01-21,7.3868,7.3868,7.2848,7.3459,25735,0
2009-01-22,7.3257,7.3257,7.2031,7.2578,25758,0
2009-01-23,7.2439,7.2439,7.1076,7.1897,38999,0
2009-01-26,7.1897,7.2578,7.1897,7.2439,21364,0
2009-01-27,7.2236,7.3393,7.1759,7.3393,21566,0
2009-01-28,7.3596,7.4142,7.3596,7.4074,22986,0
2009-01-29,7.4001,7.4276,7.3938,7.4074,9551,0
2009-01-30,7.4001,7.5367,7.4001,7.5159,76033,0
2009-02-02,7.4954,7.5771,7.4954,7.5499,24588,0
2009-02-03,7.5575,7.6314,7.5575,7.6314,29121,0
2009-02-04,7.6389,7.652,7.5976,7.6183,22456,0
2009-02-05,7.625,7.625,7.6044,7.6044,2934,0
2009-02-06,7.5976,7.652,7.5907,7.6389,21073,0
2009-02-09,7.625,7.7198,7.6113,7.7198,22043,0
2009-02-10,7.7198,7.7342,7.7062,7.7198,18148,0
2009-02-11,7.6861,7.6861,7.5575,7.652,15832,0
2009-02-12,7.563,7.6725,7.5575,7.6589,14994,0
2009-02-13,7.5705,7.6589,7.563,7.6389,23323,0
2009-02-17,7.6389,7.6861,7.4618,7.4618,32496,0
2009-02-18,7.4681,7.5159,7.4618,7.5159,10344,0
2009-02-19,7.5093,7.5229,7.3938,7.3938,13999,0
2009-02-20,7.3459,7.3459,7.0741,7.1552,33661,0
2009-02-23,7.1624,7.1624,7.0604,7.0604,11620,0
2009-02-24,7.0061,7.1624,6.9039,7.1624,62200,0
2009-02-25,7.1624,7.1827,7.1076,7.1552,24005,0
2009-02-26,7.1691,7.2578,7.1691,7.1897,23259,0
2009-02-27,7.1759,7.2169,7.1281,7.2169,15950,0
2009-03-02,7.2031,7.2506,7.04,7.0805,35060,0
2009-03-03,7.0874,7.1144,7.0061,7.0061,13720,0
2009-03-04,7.0533,7.1011,7.0533,7.0874,5888,0
2009-03-05,7.0741,7.0741,6.9852,6.9852,36702,0
2009-03-06,6.9923,7.0533,6.8424,6.8424,45579,0
2009-03-09,6.8424,6.8496,6.7066,6.7066,33887,0
2009-03-10,6.6791,6.7133,6.6451,6.6927,51411,0
2009-03-11,6.7066,6.7066,6.6451,6.6451,117472,0
2009-03-12,6.6588,6.7,6.6525,6.6862,72188,0
2009-03-13,6.7,6.7611,6.6791,6.7066,20978,0
2009-03-16,6.7203,6.8018,6.7203,6.7817,30149,0
2009-03-17,6.8086,6.863,6.795,6.8561,25568,0
2009-03-18,6.8356,6.8424,6.7,6.8289,46576,0
2009-03-19,6.8356,6.8765,6.8356,6.8765,14557,0
2009-03-20,6.8699,7.0061,6.8699,6.9852,26346,0
2009-03-23,7.0125,7.0533,7.0125,7.0468,6712,0
2009-03-24,6.9989,7.0197,6.9787,7.0197,24990,0
2009-03-25,7.0061,7.0741,6.9923,6.9923,26929,0
2009-03-26,6.9923,7.033,6.9923,7.033,21291,0
2009-03-27,7.0468,7.0468,7.0263,7.04,25511,0
2009-03-30,7.04,7.04,6.9445,6.9445,28371,0
2009-03-31,6.9515,7.0669,6.9515,7.0669,31151,0
2009-04-01,7.1217,7.2101,7.1011,7.1552,26478,0
2009-04-02,7.1624,7.2169,7.1417,7.2031,21195,0
2009-04-03,7.1827,7.2848,7.1827,7.2713,22010,0
2009-04-06,7.2506,7.2506,7.2303,7.2506,8565,0
2009-04-07,7.2578,7.2578,7.1417,7.1897,29573,0
2009-04-08,7.2101,7.2578,7.2101,7.2439,14556,0
2009-04-09,7.2439,7.2642,7.1962,7.2439,12934,0
2009-04-13,7.2031,7.2101,7.1691,7.2101,12621,0
2009-04-14,7.1897,7.2101,7.1897,7.1962,13234,0
2009-04-15,7.1897,7.3322,7.1897,7.3322,23505,0
2009-04-16,7.3322,7.4142,7.3322,7.4142,29100,0
2009-04-17,7.3868,7.4074,7.3322,7.3322,22010,0
2009-04-20,7.3322,7.3393,7.2642,7.2642,19829,0
2009-04-21,7.2713,7.4205,7.2713,7.4205,14990,0
2009-04-22,7.4551,7.482,7.4205,7.482,35112,0
2009-04-23,7.5093,7.5575,7.5093,7.5499,17338,0
2009-04-24,7.5429,7.5429,7.4205,7.4889,33960,0
2009-04-27,7.4618,7.5367,7.4618,7.4954,43567,0
2009-04-28,7.5026,7.5159,7.482,7.5159,30792,0
2009-04-29,7.5367,7.5575,7.5367,7.5575,24867,0
2009-04-30,7.5907,7.6661,7.563,7.6113,19743,0
2009-05-01,7.6314,7.6661,7.6314,7.6661,8677,0
2009-05-04,7.693,7.7611,7.5771,7.7403,34583,0
2009-05-05,7.6796,7.7062,7.652,7.7062,29138,0
2009-05-06,7.8021,7.8696,7.7403,7.8152,11465,0
2009-05-07,7.8217,7.8696,7.8152,7.829,27813,0
2009-05-08,7.8355,7.8629,7.7062,7.8355,30288,0
2009-05-11,7.8355,7.8904,7.8217,7.8904,20345,0
2009-05-12,7.8496,7.911,7.8496,7.9042,15362,0
2009-05-13,7.8424,7.9376,7.8355,7.8837,26019,0
2009-05-14,7.8562,7.8696,7.8562,7.8696,4114,0
2009-05-15,7.8424,7.8837,7.829,7.829,15666,0
2009-05-18,7.8355,7.8424,7.829,7.8424,10385,0
2009-05-19,7.8562,7.9654,7.8562,7.8629,27097,0
2009-05-20,7.8837,7.9654,7.8837,7.9654,3230,0
2009-05-21,7.9042,7.9925,7.829,7.9443,11171,0
2009-05-22,7.931,8.0186,7.9235,7.9235,29710,0
2009-05-26,7.9862,8.134,7.931,7.9583,52207,0
2009-05-27,7.9583,8.0117,7.9443,8.0053,19169,0
2009-05-28,7.9583,8.061,7.9376,8.0261,23435,0
2009-05-29,8.0053,8.0736,7.8904,7.9443,41815,0
2009-06-01,7.9925,8.0261,7.9717,8.0053,24110,0
2009-06-02,7.9235,8.1892,7.9235,8.0884,33643,0
2009-06-03,8.0534,8.1071,8.0261,8.0328,17938,0
2009-06-04,8.0534,8.0534,7.9785,7.9785,34754,0
2009-06-05,7.9654,8.0053,7.9443,7.9443,12551,0
2009-06-08,7.9443,7.9443,7.877,7.9235,19944,0
2009-06-09,7.9443,8.0186,7.9376,7.9785,21612,0
2009-06-10,7.9717,7.9717,7.8496,7.8629,21303,0
2009-06-11,7.8085,7.8837,7.7946,7.8217,15285,0
2009-06-12,7.7882,7.8562,7.7882,7.8355,24185,0
2009-06-15,7.8562,7.9518,7.7544,7.7544,35035,0
2009-06-16,7.7882,7.8496,7.7472,7.7674,12257,0
2009-06-17,7.7472,7.8021,7.6997,7.7403,20807,0
2009-06-18,7.7472,7.8021,7.7472,7.7544,10730,0
2009-06-19,7.7882,7.829,7.693,7.8217,39282,0
2009-06-22,7.7611,7.7611,7.7198,7.7342,6897,0
2009-06-23,7.7268,7.7544,7.6861,7.693,10622,0
2009-06-24,7.7137,7.8496,7.7137,7.8152,13991,0
2009-06-25,7.7946,7.7946,7.7342,7.7403,6007,0
2009-06-26,7.7403,7.829,7.7403,7.7882,5097,0
2009-06-29,7.7746,7.8904,7.7746,7.8085,34267,0
2009-06-30,7.8217,7.8696,7.8217,7.8424,5707,0
2009-07-01,7.931,7.9518,7.9176,7.931,12801,0
2009-07-02,7.931,8.0186,7.8355,7.9042,15971,0
2009-07-06,7.877,7.8837,7.7819,7.8629,12866,0
2009-07-07,7.8496,7.8837,7.829,7.8496,10730,0
2009-07-08,7.8629,7.8629,7.8217,7.8496,12978,0
2009-07-09,7.8496,7.9235,7.8424,7.8837,12934,0
2009-07-10,7.8629,7.931,7.8629,7.9042,3087,0
2009-07-13,7.8629,8.0186,7.8629,7.9443,28913,0
2009-07-14,7.9717,7.9925,7.9042,7.9583,17626,0
2009-07-15,7.9717,8.0002,7.9717,8.0002,2061,0
2009-07-16,7.9862,7.9925,7.9583,7.9583,17345,0
2009-07-17,7.9717,8.0002,7.9717,7.9717,9117,0
2009-07-20,7.9717,8.0002,7.9235,7.9785,28305,0
2009-07-21,7.9925,8.0534,7.9925,8.0117,13516,0
2009-07-22,8.0117,8.1757,8.0117,8.0942,66358,0
2009-07-23,8.061,8.1686,8.061,8.1485,38523,0
2009-07-24,8.1485,8.2916,8.1071,8.2235,44719,0
2009-07-27,8.2297,8.2645,8.2297,8.2506,15871,0
2009-07-28,8.2645,8.3055,8.2568,8.2916,18046,0
2009-07-29,8.2846,8.3394,8.2568,8.3133,42168,0
2009-07-30,8.3322,8.6375,8.2777,8.3322,107119,0
2009-07-31,8.3322,8.4486,8.2707,8.4415,54483,0
2009-08-03,8.5237,8.5489,8.4953,8.5023,39883,0
2009-08-04,8.4953,8.5023,8.4278,8.4817,14393,0
2009-08-05,8.4349,8.4817,8.4349,8.4664,18631,0
2009-08-06,8.4415,8.4415,8.3322,8.366,14382,0
2009-08-07,8.38,8.4349,8.366,8.3932,16980,0
2009-08-10,8.3736,8.4198,8.3736,8.4075,22771,0
2009-08-11,8.4198,8.4415,8.4136,8.4278,8479,0
2009-08-12,8.4003,8.4556,8.4003,8.4278,11875,0
2009-08-13,8.4415,8.4817,8.4415,8.4556,6217,0
2009-08-14,8.4664,8.5023,8.4556,8.4664,20067,0
2009-08-17,8.4556,8.4556,8.3531,8.4075,15385,0
2009-08-18,8.4136,8.4953,8.3862,8.4664,41273,0
2009-08-19,8.4953,8.5023,8.4743,8.4817,24847,0
2009-08-20,8.4891,8.4891,8.4743,8.4891,6301,0
2009-08-21,8.4953,8.4953,8.4743,8.4891,6954,0
2009-08-24,8.4415,8.4743,8.4415,8.4743,20803,0
2009-08-25,8.4599,8.5023,8.4415,8.5023,24478,0
2009-08-26,8.4953,8.5023,8.4817,8.4817,12522,0
2009-08-27,8.4891,8.5299,8.4891,8.5237,16533,0
2009-08-28,8.5299,8.5915,8.5299,8.5915,5149,0
2009-08-31,8.6049,8.6239,8.6049,8.6239,5738,0
2009-09-01,8.6932,8.7534,8.6375,8.7075,27601,0
2009-09-02,8.7692,8.7692,8.7122,8.7406,15915,0
2009-09-03,8.7692,8.7744,8.7122,8.7472,21619,0
2009-09-04,8.7534,8.7951,8.7534,8.7865,19176,0
2009-09-08,8.8213,8.91,8.8213,8.91,15152,0
2009-09-09,8.91,8.9497,8.8977,8.9181,9783,0
2009-09-10,8.9181,8.979,8.8977,8.8977,6178,0
2009-09-11,8.8275,8.8702,8.8012,8.8092,39460,0
2009-09-14,8.8275,8.8352,8.815,8.8352,13696,0
2009-09-15,8.8554,8.8781,8.7692,8.8275,31221,0
2009-09-16,8.815,8.815,8.7617,8.7801,14038,0
2009-09-17,8.7801,8.8092,8.7269,8.7865,50852,0
2009-09-18,8.8012,8.8487,8.7865,8.8487,27466,0
2009-09-21,8.8419,8.8631,8.8419,8.8554,16824,0
2009-09-22,8.8631,8.8977,8.8419,8.8554,22857,0
2009-09-23,8.8702,8.8977,8.8092,8.8419,25415,0
2009-09-24,8.8554,8.8781,8.8275,8.8487,12125,0
2009-09-25,8.8213,8.8977,8.8213,8.8924,18611,0
2009-09-28,8.8977,8.91,8.8554,8.8702,19923,0
2009-09-29,8.8554,8.8631,8.8213,8.8213,19159,0
2009-09-30,8.8419,8.8419,8.7865,8.8092,58523,0
2009-10-01,8.9313,8.9313,8.8012,8.8487,26294,0
2009-10-02,8.8487,8.8702,8.8092,8.8092,19944,0
2009-10-05,8.8012,8.8554,8.7865,8.8487,26274,0
2009-10-06,8.8781,8.9181,8.8702,8.8977,24163,0
2009-10-07,8.91,8.9572,8.91,8.9435,30395,0
2009-10-08,8.9572,9.0534,8.9572,9.0412,42072,0
2009-10-09,9.0259,9.0259,8.8924,8.8924,16110,0
2009-10-12,8.8781,8.8781,8.7269,8.7617,49092,0
2009-10-13,8.7122,8.8352,8.7122,8.8352,44148,0
2009-10-14,8.815,8.8838,8.6186,8.7122,52499,0
2009-10-15,8.7003,8.8213,8.6803,8.8092,79041,0
2009-10-16,8.7406,8.8275,8.7406,8.815,24555,0
2009-10-19,8.8213,8.8213,8.7342,8.8012,35550,0
2009-10-20,8.815,8.8554,8.7744,8.7744,13728,0
2009-10-21,8.7865,8.8702,8.7534,8.815,47170,0
2009-10-22,8.8275,8.8352,8.7951,8.8352,10294,0
2009-10-23,8.8213,8.8213,8.7406,8.7617,18378,0
2009-10-26,8.7472,8.7801,8.7472,8.7801,13815,0
2009-10-27,8.7692,8.7801,8.7534,8.7534,17924,0
2009-10-28,8.7692,8.7801,8.7534,8.7534,17291,0
2009-10-29,8.7692,8.7865,8.7269,8.7692,15082,0
2009-10-30,8.7801,8.7951,8.4278,8.6932,31007,0
2009-11-02,8.8781,8.8781,8.5158,8.7269,23341,0
2009-11-03,8.7744,8.7801,8.7472,8.7534,10880,0
2009-11-04,8.7865,8.815,8.7692,8.8092,13003,0
2009-11-05,8.7865,8.8213,8.7865,8.8213,4674,0
2009-11-06,8.7744,8.8012,8.7198,8.7617,31530,0
2009-11-09,8.7342,8.7617,8.7269,8.7617,27085,0
2009-11-10,8.7122,8.7198,8.7075,8.7122,9985,0
2009-11-11,8.7198,8.7342,8.6932,8.7075,15361,0
2009-11-12,8.7075,8.8213,8.6657,8.6657,33085,0
2009-11-13,8.6657,8.6657,8.644,8.644,3747,0
2009-11-16,8.6584,8.7269,8.6375,8.6375,22833,0
2009-11-17,8.651,8.6731,8.571,8.5979,15877,0
2009-11-18,8.577,8.6304,8.571,8.6049,11809,0
2009-11-19,8.644,8.6584,8.6049,8.6049,7207,0
2009-11-20,8.6123,8.6239,8.6123,8.6123,3033,0
2009-11-23,8.6123,8.6375,8.4486,8.5489,64463,0
2009-11-24,8.5636,8.571,8.5426,8.5426,10914,0
2009-11-25,8.571,8.5979,8.571,8.5915,8384,0
2009-11-27,8.5489,8.6375,8.5426,8.6186,2346,0
2009-11-30,8.6304,8.6584,8.6049,8.6584,17165,0
2009-12-01,8.7269,8.8092,8.5096,8.7692,39819,0
2009-12-02,8.7865,8.8012,8.7406,8.7692,13162,0
2009-12-03,8.7865,8.8213,8.7865,8.8012,25463,0
2009-12-04,8.7472,8.8092,8.7472,8.7801,25287,0
2009-12-07,8.7744,8.8092,8.7534,8.7692,12911,0
2009-12-08,8.7801,8.7865,8.7122,8.7406,20155,0
2009-12-09,8.7472,8.7744,8.7406,8.7692,4142,0
2009-12-10,8.7406,8.8012,8.7269,8.7534,18373,0
2009-12-11,8.6584,8.7342,8.6584,8.7122,22524,0
2009-12-14,8.7075,8.7406,8.6584,8.6932,23483,0
2009-12-15,8.6803,8.6803,8.5568,8.6186,37201,0
2009-12-16,8.5915,8.6304,8.5915,8.6123,15285,0
2009-12-17,8.5979,8.6304,8.5568,8.6049,24237,0
2009-12-18,8.5915,8.6049,8.577,8.6049,10468,0
2009-12-21,8.577,8.6304,8.4664,8.5489,64174,0
2009-12-22,8.4953,8.5489,8.4953,8.5426,39735,0
2009-12-23,8.5364,8.5636,8.4486,8.4891,49796,0
2009-12-24,8.4953,8.5096,8.4891,8.4953,25542,0
2009-12-28,8.4953,8.5636,8.4486,8.5096,105565,0
2009-12-29,8.4953,8.5568,8.4556,8.5299,75086,0
2009-12-30,8.4817,8.571,8.4817,8.5636,57119,0
2009-12-31,8.6186,8.7003,8.5979,8.6731,53414,0
2010-01-04,8.6657,8.6657,8.6239,8.6239,29254,0
2010-01-05,8.6375,8.7122,8.6304,8.6657,13186,0
2010-01-06,8.6731,8.6803,8.6731,8.6731,13457,0
2010-01-07,8.979,8.979,8.6731,8.7075,11465,0
2010-01-08,8.7269,8.7534,8.7269,8.7472,26913,0
2010-01-11,8.7692,8.7865,8.7617,8.7744,14797,0
2010-01-12,8.7951,8.7951,8.6731,8.7692,14113,0
2010-01-13,8.7342,8.7534,8.7269,8.7342,8111,0
2010-01-14,8.7342,8.7692,8.7198,8.7406,5953,0
2010-01-15,8.7472,8.7534,8.7269,8.7534,6688,0
2010-01-19,8.7692,8.8092,8.7122,8.7198,32252,0
2010-01-20,8.7406,8.8092,8.7342,8.7406,27683,0
2010-01-21,8.7269,8.7865,8.7122,8.7406,39942,0
2010-01-22,8.7269,8.7342,8.7075,8.7269,15421,0
2010-01-25,8.7534,8.7617,8.7075,8.7406,11913,0
2010-01-26,8.7472,8.7744,8.6239,8.7692,14643,0
2010-01-27,8.7122,8.7744,8.7122,8.7269,21234,0
2010-01-28,8.7472,8.7692,8.7075,8.7692,29996,0
2010-01-29,8.7692,8.7744,8.7122,8.7122,16982,0
2010-02-01,8.815,8.8352,8.7865,8.815,24390,0
2010-02-02,8.8419,8.8419,8.7534,8.8275,35799,0
2010-02-03,8.7951,8.8977,8.7951,8.8838,111604,0
2010-02-04,8.8924,8.8924,8.8213,8.8213,12097,0
2010-02-05,8.8352,8.8781,8.7744,8.8702,18294,0
2010-02-08,8.8781,8.8781,8.8092,8.8092,16860,0
2010-02-09,8.8092,8.8924,8.8092,8.8275,6765,0
2010-02-10,8.8012,8.8631,8.8012,8.8554,22344,0
2010-02-11,8.8631,8.8781,8.7744,8.815,34992,0
2010-02-12,8.8092,8.8213,8.7865,8.8012,15373,0
2010-02-16,8.8092,8.8487,8.8012,8.8275,17856,0
2010-02-17,8.8419,8.8554,8.8012,8.8012,13163,0
2010-02-18,8.815,8.815,8.8012,8.8012,5288,0
2010-02-19,8.8977,8.9931,8.7122,8.7406,17938,0
2010-02-22,8.7472,8.7472,8.6803,8.6803,25233,0
2010-02-23,8.6731,8.7075,8.644,8.6731,24014,0
2010-02-24,8.6584,8.7534,8.6584,8.6932,25847,0
2010-02-25,8.7075,8.8419,8.7003,8.7269,44605,0
2010-02-26,8.7406,8.8092,8.7406,8.8012,32659,0
2010-03-01,8.8487,8.9435,8.8275,8.9024,38585,0
2010-03-02,8.8702,8.9181,8.8702,8.8924,8123,0
2010-03-03,8.9024,8.9657,8.8977,8.9435,17526,0
2010-03-04,8.8352,8.9497,8.815,8.8977,30883,0
2010-03-05,8.9024,8.9657,8.9024,8.9657,17873,0
2010-03-08,8.91,8.979,8.91,8.9497,14024,0
2010-03-09,8.9657,8.9988,8.9249,8.9657,38487,0
2010-03-10,8.9731,8.9988,8.9435,8.9657,41695,0
2010-03-11,8.8977,8.9435,8.8213,8.8838,150931,0
2010-03-12,8.9313,8.9313,8.8554,8.8702,22829,0
2010-03-15,8.8419,8.8977,8.8419,8.8781,8527,0
2010-03-16,8.9361,8.9361,8.7692,8.8275,39287,0
2010-03-17,8.8631,8.8977,8.8419,8.8924,129714,0
2010-03-18,8.8781,8.91,8.8702,8.8702,51164,0
2010-03-19,8.8702,8.9249,8.8419,8.8838,44469,0
2010-03-22,8.9024,8.9657,8.8781,8.9313,50636,0
2010-03-23,8.9435,8.9572,8.8419,8.91,35568,0
2010-03-24,8.8702,8.9497,8.8702,8.8781,30873,0
2010-03-25,8.8781,9.011,8.8487,8.8702,37986,0
2010-03-26,8.8487,8.8487,8.8092,8.8275,25378,0
2010-03-29,8.8092,8.8352,8.8092,8.8275,31869,0
2010-03-30,8.8012,8.8352,8.7951,8.8012,40884,0
2010-03-31,8.815,8.8419,8.7801,8.8419,18350,0
2010-04-01,8.9435,8.9435,8.8554,8.8554,19890,0
2010-04-05,8.8419,8.8838,8.8213,8.8554,24033,0
2010-04-06,8.8554,8.9181,8.8092,8.8781,13810,0
2010-04-07,8.8419,8.8631,8.8352,8.8352,8915,0
2010-04-08,8.8487,8.8977,8.8275,8.8977,42923,0
2010-04-09,8.91,8.91,8.8419,8.8702,18222,0
2010-04-12,8.8702,8.979,8.8419,8.979,44778,0
2010-04-13,8.9313,8.9497,8.8924,8.91,12490,0
2010-04-14,8.8838,8.9313,8.8781,8.9249,33690,0
2010-04-15,8.9361,8.9361,8.8781,8.9181,24347,0
2010-04-16,8.9313,8.9313,8.8838,8.9249,7647,0
2010-04-19,8.9361,8.9361,8.8702,8.9024,7455,0
2010-04-20,8.9181,8.9435,8.91,8.9361,9483,0
2010-04-21,8.9361,8.9497,8.8275,8.8977,20767,0
2010-04-22,8.9249,9.0046,8.9249,8.9731,47585,0
2010-04-23,8.9885,8.994,8.938,8.938,27264,0
2010-04-26,8.9435,8.9435,8.9181,8.9313,42256,0
2010-04-27,8.91,8.9657,8.91,8.9657,13003,0
2010-04-28,8.9731,8.9731,8.9497,8.9657,20436,0
2010-04-29,8.979,8.9857,8.9572,8.9857,17365,0
2010-04-30,8.979,9.0259,8.9497,9.0193,21709,0
2010-05-03,9.088,9.1027,9.0534,9.088,25934,0
2010-05-04,9.0944,9.1027,9.0602,9.0944,19615,0
2010-05-05,9.0944,9.1266,8.9988,9.0412,26135,0
2010-05-06,9.0259,9.0412,8.9249,8.9249,23272,0
2010-05-07,8.9931,8.9931,8.8213,8.8838,22893,0
2010-05-10,8.9361,9.0193,8.9361,9.0193,22396,0
2010-05-11,9.011,9.0677,8.9931,9.0337,20883,0
2010-05-12,9.0193,9.0944,9.0046,9.0944,18709,0
2010-05-13,9.0677,9.0944,9.0412,9.088,14628,0
2010-05-14,9.0479,9.1343,9.0479,9.0811,32632,0
2010-05-17,9.1027,9.1266,9.0677,9.088,12310,0
2010-05-18,9.1027,9.1133,9.0744,9.1133,58703,0
2010-05-19,9.0744,9.1343,9.0412,9.1027,16392,0
2010-05-20,9.011,9.0534,9.011,9.0337,12861,0
2010-05-21,9.0479,9.0534,8.9313,9.0534,10511,0
2010-05-24,9.0677,9.1074,9.0677,9.0744,5391,0
2010-05-25,9.0602,9.1208,9.0534,9.1208,13188,0
2010-05-26,9.1343,9.2453,9.1133,9.1838,39068,0
2010-05-27,9.2041,9.2307,9.1955,9.1955,4756,0
2010-05-28,9.2171,9.2307,9.2041,9.2307,6709,0
2010-06-01,9.347,9.347,9.2593,9.3157,15050,0
2010-06-02,9.3099,9.4296,9.3099,9.4089,31538,0
2010-06-03,9.4089,9.4089,9.3876,9.4029,19575,0
2010-06-04,9.3955,9.4296,9.3689,9.4029,25411,0
2010-06-07,9.4372,9.454,9.4089,9.4471,16823,0
2010-06-08,9.459,9.4672,9.4296,9.459,10087,0
2010-06-09,9.459,9.459,9.4159,9.4159,8458,0
2010-06-10,9.4029,9.4296,9.3737,9.3737,17838,0
2010-06-11,9.3392,9.3392,9.2857,9.2857,13407,0
2010-06-14,9.2981,9.2981,9.2041,9.2041,15538,0
2010-06-15,9.2099,9.2376,9.1838,9.1838,17532,0
2010-06-16,9.1955,9.2099,9.1877,9.2099,4380,0
2010-06-17,9.2376,9.2376,9.1877,9.2099,11407,0
2010-06-18,9.1877,9.2512,9.1877,9.2512,17237,0
2010-06-21,9.265,9.3796,9.1877,9.2099,43746,0
2010-06-22,9.2099,9.265,9.1877,9.2593,25185,0
2010-06-23,9.3529,9.3529,9.1343,9.2857,36092,0
2010-06-24,9.2981,9.3689,9.2798,9.3689,13595,0
2010-06-25,9.3876,9.4672,9.3876,9.4159,5732,0
2010-06-28,9.4412,9.4672,9.3876,9.3876,40738,0
2010-06-29,9.4089,9.4296,9.3737,9.3737,32987,0
2010-06-30,9.3628,9.3906,9.349,9.3698,12822,0
2010-07-01,9.4296,9.4296,9.3737,9.4089,12289,0
2010-07-02,9.4159,9.4672,9.4089,9.4672,15515,0
2010-07-06,9.459,9.528,9.454,9.4931,27024,0
2010-07-07,9.516,9.516,9.508,9.508,1166,0
2010-07-08,9.528,9.528,9.4811,9.4931,8577,0
2010-07-09,9.4931,9.501,9.4238,9.4372,22055,0
2010-07-12,9.4089,9.535,9.3955,9.4931,42177,0
2010-07-13,9.4811,9.4811,9.4412,9.459,7111,0
2010-07-14,9.459,9.4881,9.4029,9.4881,13221,0
2010-07-15,9.4238,9.535,9.4159,9.535,35647,0
2010-07-16,9.555,9.555,9.535,9.535,4853,0
2010-07-19,9.562,9.562,9.4159,9.4931,14138,0
2010-07-20,9.528,9.555,9.4931,9.523,24052,0
2010-07-21,9.4811,9.528,9.4672,9.4881,20029,0
2010-07-22,9.4672,9.562,9.4372,9.4881,31963,0
2010-07-23,9.4741,9.4741,9.454,9.454,6625,0
2010-07-26,9.501,9.516,9.459,9.4931,24647,0
2010-07-27,9.4931,9.516,9.454,9.516,12934,0
2010-07-28,9.516,9.535,9.4741,9.516,9060,0
2010-07-29,9.577,9.577,9.4029,9.555,34683,0
2010-07-30,9.454,9.626,9.454,9.613,19113,0
2010-08-02,9.685,9.709,9.619,9.639,21359,0
2010-08-03,9.57,9.666,9.562,9.666,16093,0
2010-08-04,9.692,9.752,9.692,9.752,9742,0
2010-08-05,9.717,9.745,9.626,9.745,28600,0
2010-08-06,9.745,9.808,9.732,9.808,19903,0
2010-08-09,9.781,10.025,9.781,9.808,25527,0
2010-08-10,9.844,9.889,9.838,9.889,41124,0
2010-08-11,9.732,9.937,9.725,9.937,45903,0
2010-08-12,9.904,9.943,9.825,9.838,33349,0
2010-08-13,9.825,9.838,9.795,9.801,32507,0
2010-08-16,9.825,9.87,9.801,9.801,13683,0
2010-08-17,9.877,9.877,9.838,9.852,4702,0
2010-08-18,9.87,9.87,9.838,9.838,6188,0
2010-08-19,9.838,9.889,9.838,9.882,4267,0
2010-08-20,9.844,9.877,9.838,9.866,6604,0
2010-08-23,9.877,9.917,9.877,9.889,6377,0
2010-08-24,9.866,9.897,9.858,9.866,13673,0
2010-08-25,9.889,9.984,9.844,9.844,30509,0
2010-08-26,10.164,10.164,9.877,9.897,21303,0
2010-08-27,9.91,9.948,9.889,9.897,21291,0
2010-08-30,9.889,9.917,9.882,9.91,7137,0
2010-08-31,9.86,9.976,9.81,9.934,16419,0
2010-09-01,9.977,10.045,9.93,9.948,18068,0
2010-09-02,9.917,9.992,9.917,9.948,10145,0
2010-09-03,9.943,9.943,9.943,9.943,10033,0
2010-09-07,9.937,9.948,9.816,9.889,19075,0
2010-09-08,9.844,9.917,9.816,9.897,45373,0
2010-09-09,9.87,9.93,9.87,9.917,7088,0
2010-09-10,9.922,9.93,9.882,9.917,16233,0
2010-09-13,9.877,9.877,9.825,9.858,12064,0
2010-09-14,9.897,9.897,9.825,9.858,6519,0
2010-09-15,9.91,9.91,9.626,9.626,51290,0
2010-09-16,9.605,9.709,9.4811,9.709,56664,0
2010-09-17,9.647,9.774,9.605,9.752,21434,0
2010-09-20,9.774,9.816,9.774,9.801,19670,0
2010-09-21,9.795,9.816,9.732,9.808,18200,0
2010-09-22,9.866,9.866,9.795,9.832,18362,0
2010-09-23,9.838,9.852,9.816,9.838,19481,0
2010-09-24,9.808,9.858,9.725,9.732,28364,0
2010-09-27,9.703,9.766,9.703,9.745,20259,0
2010-09-28,9.725,9.766,9.725,9.745,14970,0
2010-09-29,9.725,9.795,9.717,9.781,21622,0
2010-09-30,9.793,9.874,9.77,9.85,40677,0
2010-10-01,9.999,10.014,9.816,9.984,49326,0
2010-10-04,9.992,9.992,9.858,9.858,26612,0
2010-10-05,9.858,9.904,9.832,9.858,17572,0
2010-10-06,9.832,9.844,9.795,9.838,10447,0
2010-10-07,9.852,9.948,9.816,9.816,23861,0
2010-10-08,9.858,9.858,9.832,9.838,2422,0
2010-10-11,9.852,9.904,9.788,9.788,22762,0
2010-10-12,9.774,9.877,9.774,9.858,27827,0
2010-10-13,9.801,9.832,9.795,9.832,14404,0
2010-10-14,9.801,9.808,9.795,9.801,11761,0
2010-10-15,9.801,9.801,9.774,9.774,2432,0
2010-10-18,9.795,9.795,9.692,9.692,4355,0
2010-10-19,9.725,9.739,9.673,9.696,16163,0
2010-10-20,9.696,9.696,9.673,9.673,7249,0
2010-10-21,9.679,9.696,9.673,9.696,11562,0
2010-10-22,9.639,9.717,9.605,9.685,10551,0
2010-10-25,9.696,9.739,9.633,9.739,19244,0
2010-10-26,9.692,9.759,9.692,9.759,7670,0
2010-10-27,9.759,9.759,9.696,9.703,12911,0
2010-10-28,9.679,9.703,9.639,9.692,28455,0
2010-10-29,9.706,9.713,9.692,9.699,15648,0
2010-11-01,9.808,9.808,9.679,9.685,30292,0
2010-11-02,9.696,9.732,9.673,9.696,9532,0
2010-11-03,9.685,9.696,9.613,9.696,12978,0
2010-11-04,9.703,9.717,9.666,9.717,14137,0
2010-11-05,9.725,9.725,9.685,9.685,7922,0
2010-11-08,9.661,9.666,9.613,9.619,10887,0
2010-11-09,9.613,9.696,9.535,9.535,39512,0
2010-11-10,9.4811,9.4811,9.1877,9.2512,50172,0
2010-11-11,9.223,9.2307,9.0479,9.088,55270,0
2010-11-12,9.0811,9.1838,9.0811,9.1074,40686,0
2010-11-15,9.0602,9.088,8.9435,8.9731,81824,0
2010-11-16,8.9313,8.9497,8.6049,8.8352,113951,0
2010-11-17,8.815,9.0046,8.815,8.979,28190,0
2010-11-18,8.8977,8.9497,8.7865,8.8702,56855,0
2010-11-19,8.8419,9.0259,8.8419,8.9857,46468,0
2010-11-22,9.0193,9.1343,9.0193,9.1343,31090,0
2010-11-23,9.1343,9.163,9.1208,9.1486,16155,0
2010-11-24,9.1761,9.1761,9.1027,9.1552,38349,0
2010-11-26,9.1838,9.2709,9.1838,9.2709,4504,0
2010-11-29,9.2593,9.2593,9.1955,9.2376,14507,0
2010-11-30,9.1601,9.2922,9.1601,9.2161,34754,0
2010-12-01,9.528,9.528,9.1027,9.1133,48846,0
2010-12-02,9.0944,9.0944,8.979,9.011,47726,0
2010-12-03,9.0602,9.0944,8.9931,9.0046,23725,0
2010-12-06,9.0193,9.0259,8.9313,8.9361,63293,0
2010-12-07,8.8924,8.8924,8.8275,8.8275,97006,0
2010-12-08,8.8092,8.815,8.6932,8.7692,40633,0
2010-12-09,8.7269,8.7692,8.6866,8.7269,45468,0
2010-12-10,8.6803,8.7801,8.6049,8.7744,55850,0
2010-12-13,8.6866,8.7003,8.5023,8.577,69651,0
2010-12-14,8.5489,8.5979,8.5096,8.5158,61722,0
2010-12-15,8.5299,8.8702,8.4664,8.8631,109685,0
2010-12-16,8.8362,8.9258,8.8213,8.8641,56941,0
2010-12-17,8.8213,8.9435,8.7534,8.815,50127,0
2010-12-20,8.8012,8.8213,8.571,8.571,35377,0
2010-12-21,8.4664,8.5636,8.4349,8.4743,75883,0
2010-12-22,8.4891,8.5843,8.4743,8.5568,73856,0
2010-12-23,8.5568,8.644,8.5568,8.5843,41024,0
2010-12-27,8.651,8.7406,8.6239,8.6657,36507,0
2010-12-28,8.651,8.6932,8.644,8.6932,24339,0
2010-12-29,8.7085,8.7837,8.6239,8.7837,40265,0
2010-12-30,8.7152,8.8045,8.7152,8.8045,21591,0
2010-12-31,8.7782,8.9156,8.7782,8.9072,18363,0
2011-01-03,8.8781,8.8838,8.7617,8.8352,40400,0
2011-01-04,8.815,8.8781,8.7269,8.8012,25435,0
2011-01-05,8.8012,8.8275,8.8012,8.8275,24392,0
2011-01-06,8.7692,8.8352,8.7269,8.7692,58089,0
2011-01-07,8.7075,8.8352,8.7075,8.8352,27740,0
2011-01-10,8.815,8.815,8.7342,8.7744,13444,0
2011-01-11,8.7075,8.7472,8.6803,8.7198,19139,0
2011-01-12,8.6731,8.7075,8.5568,8.571,16416,0
2011-01-13,8.5299,8.5299,8.4198,8.4953,61035,0
2011-01-14,8.4198,8.4486,8.3322,8.3322,83020,0
2011-01-18,8.3322,8.4003,8.3055,8.3862,131413,0
2011-01-19,8.3837,8.3978,8.3237,8.3914,49345,0
2011-01-20,8.3862,8.4953,8.38,8.4743,35422,0
2011-01-21,8.4743,8.6049,8.4743,8.5843,25479,0
2011-01-24,8.6049,8.6304,8.5636,8.6049,71587,0
2011-01-25,8.6375,8.6375,8.5568,8.6239,29737,0
2011-01-26,8.6239,8.6584,8.6239,8.6584,9615,0
2011-01-27,8.7075,8.7075,8.6239,8.7075,18344,0
2011-01-28,8.6932,8.7075,8.6866,8.6866,12792,0
2011-01-31,8.7286,8.7847,8.6794,8.6932,42424,0
2011-02-01,8.7472,8.7472,8.6803,8.6932,29780,0
2011-02-02,8.7342,8.7534,8.7075,8.7534,20876,0
2011-02-03,8.7472,8.7744,8.6856,8.6856,23103,0
2011-02-04,8.6657,8.6657,8.6304,8.6304,14051,0
2011-02-07,8.6123,8.7075,8.6123,8.6657,21186,0
2011-02-08,8.6375,8.6657,8.6239,8.6657,19249,0
2011-02-09,8.6731,8.6731,8.5915,8.5915,33714,0
2011-02-10,8.5834,8.6431,8.5753,8.6431,12423,0
2011-02-11,8.5979,8.6731,8.5979,8.6375,17070,0
2011-02-14,8.6375,8.6657,8.5843,8.651,31440,0
2011-02-15,8.651,8.6731,8.6239,8.6375,13450,0
2011-02-16,8.6375,8.6866,8.6186,8.6866,20706,0
2011-02-18,8.7269,8.7534,8.7198,8.7198,11367,0
2011-02-22,8.7122,8.7122,8.5979,8.6375,24270,0
2011-02-23,8.6375,8.6866,8.6123,8.6375,30251,0
2011-02-24,8.644,8.6731,8.6239,8.6584,12689,0
2011-02-25,8.6575,8.6648,8.6114,8.6648,17833,0
2011-02-28,8.6114,8.7023,8.6114,8.674,18829,0
2011-03-01,8.7951,8.7951,8.7198,8.761,32347,0
2011-03-02,8.7692,8.8791,8.7692,8.865,31982,0
2011-03-03,8.8496,8.9117,8.7801,8.7951,16468,0
2011-03-04,8.7951,8.7951,8.7801,8.7801,10730,0
2011-03-07,8.7801,8.8702,8.7692,8.8012,12254,0
2011-03-08,8.7801,8.8362,8.7692,8.8012,13423,0
2011-03-09,8.7951,8.9866,8.7951,8.8213,32565,0
2011-03-10,8.8496,8.8791,8.7875,8.7875,6409,0
2011-03-11,8.8362,8.8362,8.8012,8.8362,1383,0
2011-03-14,8.8487,8.8487,8.7865,8.815,8687,0
2011-03-15,8.7865,8.8213,8.7534,8.761,15723,0
2011-03-16,8.7951,8.8419,8.761,8.761,30658,0
2011-03-17,8.8045,8.8462,8.7913,8.8462,11339,0
2011-03-18,8.8419,8.8563,8.8284,8.8563,10667,0
2011-03-21,8.8563,8.8563,8.815,8.8213,17176,0
2011-03-22,8.815,8.8213,8.7801,8.7865,7287,0
2011-03-23,8.7865,8.8092,8.7003,8.8092,44704,0
2011-03-24,8.7744,8.8284,8.7744,8.815,21645,0
2011-03-25,8.8362,8.8496,8.8213,8.8496,4900,0
2011-03-28,8.8284,8.8641,8.8284,8.8419,2248,0
2011-03-29,8.8362,8.8977,8.8284,8.8641,13452,0
2011-03-30,8.8563,8.911,8.8284,8.8284,8636,0
2011-03-31,8.815,8.8659,8.7654,8.8659,42419,0
2011-04-01,8.9043,9.0365,8.8573,8.8977,26197,0
2011-04-04,8.8641,8.8932,8.8641,8.8932,13383,0
2011-04-05,8.8631,8.8631,8.8073,8.8409,29830,0
2011-04-06,8.8213,8.8858,8.8213,8.8858,42128,0
2011-04-07,8.8781,8.8781,8.7792,8.8002,21554,0
2011-04-08,8.7692,8.7801,8.7397,8.761,13692,0
2011-04-11,8.7397,8.7692,8.7198,8.726,14048,0
2011-04-12,8.7112,8.7737,8.7057,8.7737,16542,0
2011-04-13,8.7801,8.7801,8.6994,8.7397,15160,0
2011-04-14,8.7333,8.7333,8.6794,8.6994,31108,0
2011-04-15,8.6923,8.7122,8.6846,8.6923,48345,0
2011-04-18,8.7198,8.7198,8.6846,8.6923,13755,0
2011-04-19,8.6846,8.7397,8.6846,8.7397,9507,0
2011-04-20,8.7692,8.7692,8.7122,8.7333,14834,0
2011-04-21,8.726,8.7951,8.726,8.7801,12110,0
2011-04-25,8.7951,8.8012,8.7122,8.7397,24053,0
2011-04-26,8.7525,8.815,8.7525,8.815,23591,0
2011-04-27,8.8092,8.8362,8.7875,8.8362,10489,0
2011-04-28,8.8427,8.8711,8.8213,8.8711,6017,0
2011-04-29,8.8669,8.9014,8.8669,8.9014,6992,0
2011-05-02,8.9515,8.9675,8.9043,8.9453,29248,0
2011-05-03,8.9425,8.9731,8.9425,8.9731,10021,0
2011-05-04,8.9885,9.0075,8.938,9.0075,29905,0
2011-05-05,8.9731,8.9998,8.9731,8.9998,18968,0
2011-05-06,9.0288,9.0564,8.994,9.0564,14588,0
2011-05-09,9.0707,9.0783,9.0212,9.0642,11560,0
2011-05-10,9.084,9.084,9.0139,9.0449,15107,0
2011-05-11,9.083,9.1037,9.083,9.1037,30631,0
2011-05-12,9.1238,9.138,9.084,9.0917,13978,0
2011-05-13,9.0917,9.1532,9.0783,9.1532,10049,0
2011-05-16,9.1532,9.1601,9.0917,9.1171,29474,0
2011-05-17,9.1238,9.1819,9.0992,9.1819,19303,0
2011-05-18,9.1601,9.1868,9.1532,9.1601,8498,0
2011-05-19,9.2022,9.2089,9.0917,9.1314,28849,0
2011-05-20,9.1228,9.1601,9.1162,9.1458,17338,0
2011-05-23,9.1314,9.138,9.1238,9.138,10935,0
2011-05-24,9.1238,9.1819,9.1171,9.1819,17606,0
2011-05-25,9.1601,9.1819,9.1532,9.1746,4965,0
2011-05-26,9.1601,9.2089,9.1601,9.2022,8282,0
2011-05-27,9.1935,9.2161,9.1935,9.2161,3540,0
2011-05-31,9.2327,9.2769,9.1975,9.2327,22295,0
2011-06-01,9.2857,9.3099,9.264,9.2922,18612,0
2011-06-02,9.2922,9.3323,9.2922,9.3323,12900,0
2011-06-03,9.3323,9.3323,9.2161,9.2922,27709,0
2011-06-06,9.2709,9.303,9.264,9.303,12277,0
2011-06-07,9.2902,9.2981,9.2346,9.2492,6214,0
2011-06-08,9.2346,9.2492,9.1994,9.1994,20622,0
2011-06-09,9.1994,9.2769,9.1994,9.2709,18904,0
2011-06-10,9.2788,9.2788,9.2502,9.264,11562,0
2011-06-13,9.3166,9.3166,9.2298,9.303,38893,0
2011-06-14,9.303,9.3323,9.2981,9.3323,9968,0
2011-06-15,9.3255,9.3323,9.2583,9.2583,32250,0
2011-06-16,9.2564,9.2847,9.207,9.2709,23158,0
2011-06-17,9.2583,9.2922,9.2366,9.2502,11557,0
2011-06-20,9.2366,9.2788,9.2366,9.2709,7838,0
2011-06-21,9.2788,9.3109,9.2709,9.3109,12706,0
2011-06-22,9.3255,9.3698,9.2788,9.2788,30261,0
2011-06-23,9.2981,9.3826,9.2788,9.3548,33654,0
2011-06-24,9.3538,9.4099,9.3538,9.3737,10356,0
2011-06-27,9.3906,9.4039,9.3826,9.3826,15107,0
2011-06-28,9.3906,9.4712,9.3906,9.457,46117,0
2011-06-29,9.457,9.4851,9.4442,9.4851,30833,0
2011-06-30,9.4851,9.5,9.4501,9.4911,36561,0
2011-07-01,9.548,9.56,9.533,9.54,23709,0
2011-07-05,9.549,9.592,9.535,9.562,16337,0
2011-07-06,9.573,9.595,9.573,9.573,29674,0
2011-07-07,9.585,9.629,9.585,9.615,14964,0
2011-07-08,9.607,9.615,9.562,9.562,27156,0
2011-07-11,9.56,9.692,9.56,9.627,59138,0
2011-07-12,9.67,9.67,9.585,9.601,12673,0
2011-07-13,9.605,9.605,9.533,9.56,34342,0
2011-07-14,9.554,9.554,9.533,9.54,6015,0
2011-07-15,9.533,9.533,9.506,9.506,4734,0
2011-07-18,9.52,9.533,9.4981,9.533,14214,0
2011-07-19,9.524,9.581,9.509,9.564,30428,0
2011-07-20,9.533,9.591,9.52,9.54,17457,0
2011-07-21,9.569,9.585,9.56,9.56,4294,0
2011-07-22,9.562,9.562,9.4991,9.521,30062,0
2011-07-25,9.52,9.52,9.4981,9.514,4461,0
2011-07-26,9.4921,9.509,9.4342,9.4521,29629,0
2011-07-27,9.462,9.462,9.3737,9.4179,29631,0
2011-07-28,9.3826,9.3826,9.2912,9.3402,30853,0
2011-07-29,9.4059,9.4059,9.2981,9.309,12651,0
2011-08-01,9.3816,9.462,9.3816,9.4029,18867,0
2011-08-02,9.4059,9.4881,9.4059,9.4741,13260,0
2011-08-03,9.457,9.527,9.457,9.527,10686,0
2011-08-04,9.558,9.558,9.4451,9.4451,4940,0
2011-08-05,9.4332,9.4442,9.3538,9.4099,16647,0
2011-08-08,9.2631,9.309,9.0459,9.0792,63327,0
2011-08-09,9.0222,9.309,8.9592,9.309,63160,0
2011-08-10,9.2699,9.3618,9.2699,9.3021,57516,0
2011-08-11,9.2981,9.457,9.2981,9.457,33765,0
2011-08-12,9.4511,9.515,9.397,9.4851,17099,0
2011-08-15,9.4712,9.592,9.4712,9.578,5785,0
2011-08-16,9.621,9.621,9.549,9.578,5948,0
2011-08-17,9.562,9.629,9.549,9.607,11650,0
2011-08-18,9.535,9.607,9.535,9.562,18723,0
2011-08-19,9.549,9.615,9.549,9.549,16867,0
2011-08-22,9.562,9.57,9.4901,9.515,18169,0
2011-08-23,9.562,9.636,9.535,9.585,14588,0
2011-08-24,9.601,9.601,9.4712,9.562,53645,0
2011-08-25,9.601,9.601,9.535,9.535,12542,0
2011-08-26,9.516,9.581,9.516,9.537,24775,0
2011-08-29,9.57,9.615,9.527,9.562,13815,0
2011-08-30,9.601,9.629,9.578,9.585,11394,0
2011-08-31,9.639,9.661,9.581,9.661,32513,0
2011-09-01,9.684,9.707,9.67,9.684,20910,0
2011-09-02,9.683,9.692,9.668,9.668,8660,0
2011-09-06,9.667,9.744,9.633,9.647,27209,0
2011-09-07,9.692,9.736,9.647,9.667,8971,0
2011-09-08,9.706,9.706,9.604,9.625,20157,0
2011-09-09,9.638,9.696,9.61,9.665,21539,0
2011-09-12,9.718,9.755,9.696,9.727,10518,0
2011-09-13,9.727,9.805,9.727,9.799,12506,0
2011-09-14,9.793,9.813,9.77,9.813,10913,0
2011-09-15,9.793,9.799,9.742,9.742,13551,0
2011-09-16,9.718,9.727,9.672,9.727,25202,0
2011-09-19,9.734,9.755,9.66,9.685,15669,0
2011-09-20,9.685,9.755,9.672,9.755,9927,0
2011-09-21,9.77,9.784,9.755,9.776,10915,0
2011-09-22,9.77,9.776,9.727,9.776,7010,0
2011-09-23,9.758,9.765,9.758,9.758,7507,0
2011-09-26,9.755,9.762,9.71,9.71,10711,0
2011-09-27,9.755,9.805,9.734,9.748,19087,0
2011-09-28,9.77,9.851,9.77,9.822,20727,0
2011-09-29,9.813,9.898,9.805,9.843,19462,0
2011-09-30,9.902,9.908,9.838,9.838,10294,0
2011-10-03,9.911,9.925,9.851,9.89,27335,0
2011-10-04,9.894,9.921,9.78,9.809,29407,0
2011-10-05,9.827,9.84,9.819,9.819,3293,0
2011-10-06,9.811,9.827,9.79,9.79,4487,0
2011-10-07,9.854,9.854,9.78,9.788,13506,0
2011-10-10,9.758,9.826,9.758,9.773,22161,0
2011-10-11,9.78,9.78,9.758,9.758,4272,0
2011-10-12,9.826,9.833,9.788,9.795,7255,0
2011-10-13,9.801,9.801,9.758,9.788,7255,0
2011-10-14,9.795,9.921,9.795,9.885,26606,0
2011-10-17,9.885,9.885,9.833,9.833,11265,0
2011-10-18,9.817,9.838,9.801,9.833,4658,0
2011-10-19,9.817,9.838,9.817,9.826,3575,0
2011-10-20,9.833,9.867,9.773,9.867,15295,0
2011-10-21,9.881,9.923,9.881,9.91,4290,0
2011-10-24,9.894,9.908,9.873,9.873,9940,0
2011-10-25,9.865,9.865,9.828,9.842,8618,0
2011-10-26,9.873,9.885,9.873,9.885,7612,0
2011-10-27,9.929,9.979,9.867,9.867,16876,0
2011-10-28,9.897,9.923,9.881,9.923,1407,0
2011-10-31,9.93,10.093,9.93,9.966,29415,0
2011-11-01,10.019,10.055,9.976,9.976,22911,0
2011-11-02,9.993,10.001,9.957,9.957,8131,0
2011-11-03,9.976,10.026,9.976,9.991,16644,0
2011-11-04,10.034,10.034,9.999,10.008,18174,0
2011-11-07,10.024,10.032,9.975,10.024,10412,0
2011-11-08,10.039,10.097,9.988,9.988,18763,0
2011-11-09,9.998,10.019,9.968,10.014,23154,0
2011-11-10,10.026,10.069,10.026,10.041,14935,0
2011-11-11,10.061,10.097,10.039,10.097,16919,0
2011-11-14,10.097,10.108,10.039,10.053,11639,0
2011-11-15,10.032,10.132,9.996,10.123,19912,0
2011-11-16,10.114,10.132,10.097,10.123,11290,0
2011-11-17,10.114,10.114,10.103,10.114,5158,0
2011-11-18,10.108,10.114,10.09,10.09,13116,0
2011-11-21,10.061,10.074,10.053,10.061,11013,0
2011-11-22,10.074,10.108,10.045,10.108,12288,0
2011-11-23,10.09,10.155,10.09,10.097,10690,0
2011-11-25,10.11,10.142,10.11,10.135,1444,0
2011-11-28,10.132,10.178,10.108,10.155,9598,0
2011-11-29,10.132,10.162,10.067,10.162,19196,0
2011-11-30,10.177,10.196,10.086,10.196,29528,0
2011-12-01,10.216,10.216,10.171,10.192,18795,0
2011-12-02,10.206,10.212,10.179,10.212,12288,0
2011-12-05,10.212,10.212,10.166,10.179,6760,0
2011-12-06,10.141,10.179,10.103,10.124,33808,0
2011-12-07,10.111,10.188,10.111,10.188,24313,0
2011-12-08,10.167,10.213,10.167,10.188,18351,0
2011-12-09,10.179,10.225,10.151,10.218,45465,0
2011-12-12,10.206,10.225,10.166,10.206,18605,0
2011-12-13,10.179,10.206,10.158,10.187,20047,0
2011-12-14,10.206,10.36,10.193,10.351,85991,0
2011-12-15,10.351,10.373,10.321,10.329,13554,0
2011-12-16,10.345,10.388,10.332,10.332,12542,0
2011-12-19,10.351,10.386,10.299,10.366,30174,0
2011-12-20,10.329,10.392,10.299,10.366,26551,0
2011-12-21,10.373,10.386,10.366,10.373,11739,0
2011-12-22,10.38,10.392,10.36,10.386,26382,0
2011-12-23,10.362,10.401,10.345,10.38,11722,0
2011-12-27,10.232,10.457,10.232,10.457,24673,0
2011-12-28,10.471,10.471,10.366,10.406,50792,0
2011-12-29,10.437,10.464,10.38,10.437,34274,0
2011-12-30,10.468,10.506,10.44,10.484,23603,0
2012-01-03,10.466,10.533,10.447,10.466,17615,0
2012-01-04,10.453,10.466,10.425,10.466,18360,0
2012-01-05,10.431,10.496,10.431,10.447,12341,0
2012-01-06,10.418,10.533,10.409,10.447,33378,0
2012-01-09,10.453,10.518,10.447,10.518,25930,0
2012-01-10,10.488,10.503,10.447,10.474,23278,0
2012-01-11,10.487,10.532,10.416,10.487,26702,0
2012-01-12,10.509,10.58,10.495,10.574,17321,0
2012-01-13,10.581,10.589,10.545,10.589,21503,0
2012-01-17,10.58,10.642,10.574,10.634,17227,0
2012-01-18,10.642,10.642,10.595,10.595,27998,0
2012-01-19,10.626,10.755,10.589,10.755,61443,0
2012-01-20,10.707,10.78,10.707,10.74,15057,0
2012-01-23,10.78,10.85,10.78,10.85,62359,0
2012-01-24,10.85,10.85,10.802,10.818,19353,0
2012-01-25,10.78,10.826,10.78,10.811,26063,0
2012-01-26,10.811,10.904,10.811,10.904,32971,0
2012-01-27,11.021,11.119,10.988,11.058,96739,0
2012-01-30,11.064,11.103,11.033,11.103,36579,0
2012-01-31,11.08,11.126,11.073,11.105,26223,0
2012-02-01,11.183,11.237,11.175,11.214,39949,0
2012-02-02,11.244,11.26,11.221,11.221,13919,0
2012-02-03,11.269,11.269,11.198,11.247,14512,0
2012-02-06,11.178,11.247,11.178,11.216,37035,0
2012-02-07,11.227,11.308,11.227,11.301,29358,0
2012-02-08,11.308,11.317,11.28,11.317,36074,0
2012-02-09,11.308,11.317,11.273,11.273,27420,0
2012-02-10,11.298,11.32,11.283,11.32,32265,0
2012-02-13,11.357,11.371,11.334,11.334,9359,0
2012-02-14,11.365,11.365,11.232,11.232,7144,0
2012-02-15,11.232,11.239,11.126,11.204,29405,0
2012-02-16,11.198,11.211,11.11,11.119,15785,0
2012-02-17,11.119,11.169,11.11,11.154,34197,0
2012-02-21,11.126,11.216,11.11,11.169,28692,0
2012-02-22,11.11,11.119,11.058,11.074,20358,0
2012-02-23,11.074,11.106,11.042,11.066,15045,0
2012-02-24,11.061,11.158,11.045,11.045,37149,0
2012-02-27,11.058,11.147,11.03,11.081,19456,0
2012-02-28,11.074,11.126,11.05,11.126,18146,0
2012-02-29,11.112,11.171,11.112,11.156,26628,0
2012-03-01,11.239,11.239,11.162,11.232,39366,0
2012-03-02,11.247,11.247,11.19,11.247,15157,0
2012-03-05,11.243,11.28,11.213,11.28,13600,0
2012-03-06,11.263,11.263,11.161,11.176,12235,0
2012-03-07,11.161,11.263,11.152,11.204,26729,0
2012-03-08,11.254,11.268,11.223,11.223,11206,0
2012-03-09,11.235,11.273,11.235,11.235,6751,0
2012-03-12,11.287,11.287,11.166,11.166,23227,0
2012-03-13,11.172,11.235,11.15,11.181,19676,0
2012-03-14,11.158,11.158,10.948,10.958,27170,0
2012-03-15,10.898,10.898,10.688,10.695,44039,0
2012-03-16,10.559,10.603,10.359,10.55,67943,0
2012-03-19,10.55,10.763,10.545,10.603,17614,0
2012-03-20,10.679,10.713,10.603,10.672,17728,0
2012-03-21,10.688,10.782,10.688,10.782,5446,0
2012-03-22,10.72,10.868,10.72,10.75,16625,0
2012-03-23,10.751,10.806,10.751,10.776,2306,0
2012-03-26,10.813,10.813,10.72,10.72,25802,0
2012-03-27,10.72,10.775,10.701,10.742,16021,0
2012-03-28,10.769,10.882,10.769,10.882,4805,0
2012-03-29,10.922,11.024,10.922,10.922,15032,0
2012-03-30,10.935,10.991,10.935,10.991,9375,0
2012-04-02,11.079,11.139,11.079,11.103,19502,0
2012-04-03,11.109,11.139,11.002,11.064,26650,0
2012-04-04,11.048,11.073,10.996,11.048,13616,0
2012-04-05,11.065,11.105,11.048,11.105,4394,0
2012-04-09,11.103,11.21,11.103,11.21,18725,0
2012-04-10,11.197,11.231,11.145,11.161,16664,0
2012-04-11,11.215,11.215,11.145,11.161,20867,0
2012-04-12,11.125,11.125,10.985,11.033,18829,0
2012-04-13,10.99,11.048,10.99,11.026,11609,0
2012-04-16,11.041,11.048,10.985,11.041,13911,0
2012-04-17,11.057,11.065,11.019,11.042,13654,0
2012-04-18,11.041,11.095,11.041,11.079,7821,0
2012-04-19,11.064,11.109,11.064,11.064,4319,0
2012-04-20,11.133,11.148,11.073,11.073,17542,0
2012-04-23,11.125,11.197,11.125,11.125,18599,0
2012-04-24,11.125,11.152,11.125,11.152,6275,0
2012-04-25,11.145,11.176,11.145,11.176,5072,0
2012-04-26,11.21,11.268,11.197,11.197,22522,0
2012-04-27,11.199,11.199,11.178,11.192,27466,0
2012-04-30,11.194,11.22,11.164,11.22,6938,0
2012-05-01,11.271,11.279,11.25,11.256,22676,0
2012-05-02,11.276,11.321,11.254,11.313,37128,0
2012-05-03,11.301,11.36,11.279,11.36,21936,0
2012-05-04,11.375,11.399,11.337,11.337,35585,0
2012-05-07,11.353,11.368,11.337,11.345,16824,0
2012-05-08,11.399,11.399,11.323,11.36,12653,0
2012-05-09,11.353,11.406,11.323,11.399,8107,0
2012-05-10,11.401,11.409,11.363,11.394,6365,0
2012-05-11,11.391,11.426,11.345,11.345,10515,0
2012-05-14,11.307,11.382,11.307,11.337,15316,0
2012-05-15,11.329,11.426,11.329,11.419,19670,0
2012-05-16,11.419,11.455,11.36,11.36,16362,0
2012-05-17,11.382,11.382,11.241,11.241,15229,0
2012-05-18,11.241,11.285,11.241,11.279,8880,0
2012-05-21,11.212,11.285,11.212,11.241,7098,0
2012-05-22,11.218,11.329,11.218,11.323,12591,0
2012-05-23,11.316,11.316,11.264,11.271,8858,0
2012-05-24,11.307,11.337,11.279,11.337,5656,0
2012-05-25,11.36,11.406,11.323,11.329,7117,0
2012-05-29,11.368,11.375,11.323,11.323,8704,0
2012-05-30,11.301,11.382,11.301,11.382,9196,0
2012-05-31,11.451,11.503,11.409,11.503,31045,0
2012-06-01,11.576,11.627,11.463,11.463,17034,0
2012-06-04,11.485,11.573,11.477,11.544,29006,0
2012-06-05,11.542,11.579,11.542,11.542,9371,0
2012-06-06,11.571,11.579,11.496,11.496,27550,0
2012-06-07,11.496,11.505,11.431,11.474,9706,0
2012-06-08,11.48,11.48,11.442,11.48,12139,0
2012-06-11,11.487,11.487,11.472,11.48,3159,0
2012-06-12,11.495,11.503,11.414,11.495,23968,0
2012-06-13,11.518,11.518,11.437,11.437,6331,0
2012-06-14,11.409,11.429,11.409,11.429,5646,0
2012-06-15,11.409,11.414,11.331,11.347,20473,0
2012-06-18,11.324,11.394,11.28,11.394,16545,0
2012-06-19,11.309,11.429,11.309,11.369,13681,0
2012-06-20,11.369,11.409,11.309,11.401,15452,0
2012-06-21,11.394,11.409,11.394,11.409,875,0
2012-06-22,11.402,11.482,11.402,11.458,24145,0
2012-06-25,11.451,11.503,11.451,11.463,8422,0
2012-06-26,11.463,11.463,11.324,11.339,45600,0
2012-06-27,11.331,11.437,11.331,11.377,11541,0
2012-06-28,11.401,11.463,11.401,11.451,14705,0
2012-06-29,11.48,11.526,11.437,11.526,11781,0
2012-07-02,11.526,11.584,11.526,11.552,26622,0
2012-07-03,11.576,11.651,11.576,11.651,9708,0
2012-07-05,11.667,11.667,11.615,11.645,12246,0
2012-07-06,11.645,11.645,11.579,11.601,12282,0
2012-07-09,11.595,11.609,11.562,11.609,9416,0
2012-07-10,11.63,11.697,11.63,11.697,18169,0
2012-07-11,11.675,11.683,11.621,11.638,35429,0
2012-07-12,11.697,11.697,11.587,11.609,7619,0
2012-07-13,11.645,11.645,11.579,11.579,14440,0
2012-07-16,11.601,11.621,11.601,11.609,3102,0
2012-07-17,11.63,11.697,11.609,11.645,29486,0
2012-07-18,11.66,11.705,11.66,11.683,12419,0
2012-07-19,11.675,11.735,11.675,11.735,8471,0
2012-07-20,11.712,11.712,11.69,11.712,8104,0
2012-07-23,11.741,11.765,11.721,11.741,6697,0
2012-07-24,11.63,11.705,11.587,11.638,30377,0
2012-07-25,11.63,11.705,11.63,11.705,18727,0
2012-07-26,11.697,11.712,11.638,11.645,9393,0
2012-07-27,11.675,11.721,11.535,11.601,41751,0
2012-07-30,11.609,11.621,11.579,11.595,10067,0
2012-07-31,11.615,11.63,11.542,11.615,13149,0
2012-08-01,11.683,11.81,11.66,11.757,31101,0
2012-08-02,11.712,11.741,11.69,11.721,9442,0
2012-08-03,11.735,11.772,11.721,11.757,2426,0
2012-08-06,11.757,11.779,11.712,11.779,9030,0
2012-08-07,11.779,11.831,11.721,11.765,41886,0
2012-08-08,11.786,11.793,11.735,11.735,16001,0
2012-08-09,11.749,11.757,11.697,11.697,25236,0
2012-08-10,11.705,11.712,11.697,11.712,1083,0
2012-08-13,11.736,11.736,11.624,11.67,11144,0
2012-08-14,11.582,11.648,11.582,11.616,21057,0
2012-08-15,11.59,11.59,11.544,11.565,10479,0
2012-08-16,11.551,11.59,11.516,11.537,28009,0
2012-08-17,11.557,11.557,11.522,11.551,6291,0
2012-08-20,11.597,11.597,11.522,11.574,27548,0
2012-08-21,11.537,11.574,11.522,11.522,13506,0
2012-08-22,11.551,11.557,11.446,11.446,36760,0
2012-08-23,11.499,11.531,11.46,11.467,20184,0
2012-08-24,11.454,11.46,11.397,11.446,23209,0
2012-08-27,11.44,11.499,11.44,11.485,21656,0
2012-08-28,11.491,11.531,11.467,11.531,27545,0
2012-08-29,11.537,11.597,11.508,11.582,34847,0
2012-08-30,11.582,11.582,11.537,11.544,9249,0
2012-08-31,11.557,11.59,11.557,11.59,3402,0
2012-09-04,11.624,11.632,11.597,11.624,11859,0
2012-09-05,11.663,11.679,11.624,11.657,8973,0
2012-09-06,11.624,11.716,11.624,11.624,8754,0
2012-09-07,11.641,11.686,11.624,11.686,13844,0
2012-09-10,11.657,11.736,11.648,11.736,12309,0
2012-09-11,11.724,11.813,11.724,11.813,9825,0
2012-09-12,11.801,11.862,11.801,11.809,6871,0
2012-09-13,11.792,11.845,11.792,11.837,20499,0
2012-09-14,11.809,11.883,11.792,11.876,24483,0
2012-09-17,11.809,11.876,11.809,11.876,2941,0
2012-09-18,11.876,11.883,11.823,11.823,12778,0
2012-09-19,11.845,11.903,11.801,11.895,21370,0
2012-09-20,11.903,12.004,11.876,12.004,9527,0
2012-09-21,11.988,12.012,11.979,11.988,8042,0
2012-09-24,11.979,12.019,11.979,12.019,10795,0
2012-09-25,12.019,12.06,11.876,11.876,27754,0
2012-09-26,11.889,11.942,11.876,11.903,8490,0
2012-09-27,11.919,11.942,11.83,11.889,43081,0
2012-09-28,11.928,11.979,11.928,11.979,19222,0
2012-10-01,11.979,12.115,11.889,11.889,34954,0
2012-10-02,11.903,11.919,11.868,11.913,24019,0
2012-10-03,11.963,11.997,11.913,11.997,12751,0
2012-10-04,11.958,12.047,11.958,12.019,16639,0
2012-10-05,11.95,12.012,11.942,11.988,23138,0
2012-10-08,12.019,12.027,11.935,12.019,15475,0
2012-10-09,11.979,12.019,11.971,11.997,2834,0
2012-10-10,11.971,12.047,11.935,12.041,17593,0
2012-10-11,12.056,12.072,12.031,12.05,9444,0
2012-10-12,12.096,12.11,12.021,12.056,18121,0
2012-10-15,12.05,12.05,11.992,12.043,6639,0
2012-10-16,12.015,12.079,12,12.072,18148,0
2012-10-17,12.043,12.043,12.031,12.039,4648,0
2012-10-18,12.056,12.056,11.937,11.937,20427,0
2012-10-19,12.006,12.006,11.87,11.886,17164,0
2012-10-22,11.898,11.959,11.819,11.87,19808,0
2012-10-23,11.847,11.922,11.847,11.922,12031,0
2012-10-24,11.937,11.966,11.898,11.944,9610,0
2012-10-25,11.937,12.006,11.937,11.983,5963,0
2012-10-26,11.975,11.992,11.959,11.992,12147,0
2012-10-31,11.966,12.015,11.953,12.006,21588,0
2012-11-01,12.015,12.039,12,12.031,17338,0
2012-11-02,12.039,12.039,11.931,12.031,24180,0
2012-11-05,11.992,12.039,11.914,11.959,39074,0
2012-11-06,11.959,11.992,11.937,11.944,3885,0
2012-11-07,11.944,12.194,11.937,12.147,82801,0
2012-11-08,12.126,12.229,12.096,12.229,12328,0
2012-11-09,12.238,12.331,12.238,12.317,12532,0
2012-11-12,12.347,12.379,12.261,12.324,11425,0
2012-11-13,12.295,12.295,12.224,12.264,20495,0
2012-11-14,12.277,12.364,12.211,12.312,51828,0
2012-11-15,12.264,12.304,12.149,12.277,18142,0
2012-11-16,12.197,12.392,12.197,12.264,18927,0
2012-11-19,12.304,12.414,12.304,12.383,17460,0
2012-11-20,12.407,12.407,12.37,12.37,16121,0
2012-11-21,12.398,12.407,12.37,12.392,8008,0
2012-11-23,12.343,12.407,12.343,12.376,4368,0
2012-11-26,12.326,12.343,12.304,12.326,12434,0
2012-11-27,12.312,12.407,12.312,12.376,29568,0
2012-11-28,12.335,12.421,12.312,12.398,45535,0
2012-11-29,12.355,12.475,12.355,12.46,29965,0
2012-11-30,12.467,12.475,12.364,12.421,30315,0
2012-12-03,12.467,12.496,12.392,12.414,15690,0
2012-12-04,12.436,12.49,12.286,12.335,30687,0
2012-12-05,12.286,12.398,12.286,12.364,16025,0
2012-12-06,12.312,12.407,12.304,12.343,23414,0
2012-12-07,12.392,12.407,12.04,12.066,114204,0
2012-12-10,12.04,12.129,11.968,12.129,53533,0
2012-12-11,12.104,12.181,12.104,12.174,9878,0
2012-12-12,12.222,12.222,12.1,12.1,48499,0
2012-12-13,12.161,12.184,12.019,12.019,28991,0
2012-12-14,12.094,12.094,11.881,11.895,24886,0
2012-12-17,11.873,11.873,11.644,11.683,52845,0
2012-12-18,11.644,11.813,11.568,11.683,59471,0
2012-12-19,11.698,11.91,11.698,11.82,58741,0
2012-12-20,11.82,11.962,11.82,11.866,19678,0
2012-12-21,11.841,11.925,11.797,11.873,28616,0
2012-12-24,11.797,11.834,11.721,11.767,35221,0
2012-12-26,11.721,11.85,11.721,11.775,34105,0
2012-12-27,11.85,11.85,11.698,11.721,39929,0
2012-12-28,11.629,11.743,11.62,11.653,37085,0
2012-12-31,11.729,11.735,11.613,11.62,28226,0
2013-01-02,11.694,11.906,11.694,11.898,21510,0
2013-01-03,11.906,12.008,11.87,11.96,13306,0
2013-01-04,11.954,12.04,11.954,12.04,32677,0
2013-01-07,11.984,12.058,11.984,12.051,31125,0
2013-01-08,12.091,12.113,12.067,12.105,16354,0
2013-01-09,12.058,12.091,11.931,11.937,98057,0
2013-01-10,11.922,12.082,11.914,12.082,67760,0
2013-01-11,12.091,12.113,12.016,12.051,46019,0
2013-01-14,12.091,12.105,12.045,12.045,20953,0
2013-01-15,12.075,12.167,12.067,12.091,98561,0
2013-01-16,12.04,12.098,12.016,12.075,45750,0
2013-01-17,12.045,12.143,12.045,12.137,31070,0
2013-01-18,12.023,12.159,12.023,12.137,38366,0
2013-01-22,12.167,12.174,12.098,12.113,26198,0
2013-01-23,12.191,12.191,12.143,12.159,26879,0
2013-01-24,12.205,12.213,12.113,12.137,41527,0
2013-01-25,12.105,12.174,12.058,12.143,25237,0
2013-01-28,12.151,12.151,12.023,12.04,46723,0
2013-01-29,12.008,12.016,11.914,12.008,48272,0
2013-01-30,12.051,12.091,12.001,12.091,36850,0
2013-01-31,12.045,12.13,11.984,12.098,54535,0
2013-02-01,12.151,12.167,12.058,12.091,28077,0
2013-02-04,12.091,12.105,12.067,12.098,16404,0
2013-02-05,12.098,12.159,12.091,12.159,52079,0
2013-02-06,12.191,12.191,12.13,12.191,19655,0
2013-02-07,12.113,12.183,12.098,12.167,33774,0
2013-02-08,12.151,12.213,12.051,12.113,46191,0
2013-02-11,12.137,12.183,12.137,12.183,19900,0
2013-02-12,12.191,12.197,12.008,12.151,69159,0
2013-02-13,12.177,12.177,12.07,12.117,31076,0
2013-02-14,12.085,12.154,12.01,12.07,50066,0
2013-02-15,12.085,12.108,11.879,11.962,39083,0
2013-02-19,12.034,12.047,11.978,12.041,35381,0
2013-02-20,12.019,12.047,12.01,12.047,26498,0
2013-02-21,12.047,12.117,12.026,12.095,16239,0
2013-02-22,12.147,12.162,12.019,12.047,30170,0
2013-02-25,11.978,12.053,11.924,12.047,33395,0
2013-02-26,11.956,12.034,11.924,12.01,40972,0
2013-02-27,12.026,12.095,11.947,11.996,21231,0
2013-02-28,11.962,12.026,11.939,11.97,33528,0
2013-03-01,12.047,12.078,11.932,12.01,62187,0
2013-03-04,12.026,12.053,11.956,12.053,22312,0
2013-03-05,12.095,12.095,11.924,11.924,27662,0
2013-03-06,11.978,12.01,11.939,11.97,50778,0
2013-03-07,11.996,11.996,11.879,11.893,62045,0
2013-03-08,11.886,11.915,11.687,11.702,77940,0
2013-03-11,11.687,11.732,11.58,11.624,70233,0
2013-03-12,11.624,11.694,11.534,11.554,60504,0
2013-03-13,11.592,11.6,11.443,11.49,94135,0
2013-03-14,11.429,11.429,11.265,11.265,128713,0
2013-03-15,11.184,11.408,11.176,11.352,97061,0
2013-03-18,11.281,11.551,11.281,11.482,134654,0
2013-03-19,11.551,11.628,11.421,11.566,53214,0
2013-03-20,11.653,11.698,11.607,11.667,57875,0
2013-03-21,11.531,11.698,11.521,11.66,42764,0
2013-03-22,11.736,11.736,11.612,11.706,38830,0
2013-03-25,11.691,11.691,11.607,11.66,38634,0
2013-03-26,11.706,11.706,11.612,11.612,41801,0
2013-03-27,11.653,11.675,11.575,11.619,40272,0
2013-03-28,11.667,11.675,11.619,11.667,55154,0
2013-04-01,11.761,11.761,11.667,11.722,44973,0
2013-04-02,11.714,11.783,11.675,11.714,47493,0
2013-04-03,11.706,11.776,11.667,11.706,39011,0
2013-04-04,11.698,11.807,11.698,11.736,18781,0
2013-04-05,11.769,11.876,11.736,11.79,41420,0
2013-04-08,11.815,11.853,11.776,11.823,24501,0
2013-04-09,11.844,11.844,11.807,11.823,20107,0
2013-04-10,11.844,11.93,11.807,11.89,36662,0
2013-04-11,11.886,11.915,11.871,11.909,20760,0
2013-04-12,11.856,11.856,11.755,11.839,46299,0
2013-04-15,11.856,11.865,11.717,11.777,31065,0
2013-04-16,11.802,11.824,11.685,11.793,37304,0
2013-04-17,11.786,11.839,11.746,11.824,17494,0
2013-04-18,11.839,11.9,11.772,11.871,30316,0
2013-04-19,11.909,11.909,11.879,11.9,4647,0
2013-04-22,11.948,11.948,11.886,11.915,9552,0
2013-04-23,11.932,11.97,11.924,11.956,11816,0
2013-04-24,11.97,11.978,11.915,11.963,49252,0
2013-04-25,11.956,11.978,11.915,11.963,28648,0
2013-04-26,11.978,11.978,11.909,11.978,28539,0
2013-04-29,11.978,11.978,11.9,11.939,51152,0
2013-04-30,11.97,11.978,11.939,11.978,19811,0
2013-05-01,11.997,12.103,11.97,12.096,43709,0
2013-05-02,12.071,12.11,12.036,12.036,33488,0
2013-05-03,12.063,12.11,12.019,12.036,27218,0
2013-05-06,12.028,12.063,12.004,12.048,21737,0
2013-05-07,12.012,12.048,11.978,12.019,29513,0
2013-05-08,11.97,12.012,11.802,12.004,38969,0
2013-05-09,11.909,11.932,11.865,11.924,46144,0
2013-05-10,11.9,12.338,11.9,12.142,145461,0
2013-05-13,12.145,12.168,11.622,11.748,193095,0
2013-05-14,11.786,11.795,11.686,11.694,48495,0
2013-05-15,11.686,11.779,11.64,11.679,46144,0
2013-05-16,11.622,11.764,11.569,11.594,77001,0
2013-05-17,11.546,11.657,11.546,11.647,52562,0
2013-05-20,11.657,11.772,11.657,11.726,26609,0
2013-05-21,11.669,11.772,11.669,11.739,34720,0
2013-05-22,11.786,11.804,11.663,11.686,54274,0
2013-05-23,11.64,11.748,11.6,11.726,12535,0
2013-05-24,11.732,11.732,11.594,11.718,20354,0
2013-05-28,11.701,11.718,11.484,11.569,45748,0
2013-05-29,11.609,11.609,11.368,11.368,97161,0
2013-05-30,11.352,11.444,11.233,11.265,58597,0
2013-05-31,11.254,11.285,11.143,11.22,99800,0
2013-06-03,11.305,11.305,11.054,11.11,58361,0
2013-06-04,11.11,11.15,10.987,11.142,75505,0
2013-06-05,11.142,11.296,11.142,11.25,46943,0
2013-06-06,11.305,11.312,11.225,11.274,58716,0
2013-06-07,11.343,11.453,11.233,11.43,118662,0
2013-06-10,11.438,11.438,11.233,11.241,57052,0
2013-06-11,11.274,11.274,10.998,11.105,64761,0
2013-06-12,10.993,11.057,10.899,10.899,103457,0
2013-06-13,10.849,10.907,10.747,10.822,74509,0
2013-06-14,10.866,10.922,10.832,10.922,41496,0
2013-06-17,10.917,11.001,10.89,10.981,54806,0
2013-06-18,10.964,10.981,10.832,10.881,66564,0
2013-06-19,10.832,10.84,10.747,10.774,119850,0
2013-06-20,10.747,10.747,10.45,10.512,142758,0
2013-06-21,10.473,10.573,10.45,10.512,43413,0
2013-06-24,10.512,10.512,10.111,10.326,309149,0
2013-06-25,10.244,10.349,10.066,10.236,123725,0
2013-06-26,10.34,10.782,10.334,10.782,98125,0
2013-06-27,10.761,10.928,10.761,10.917,172194,0
2013-06-28,10.849,10.89,10.663,10.723,96070,0
2013-07-01,10.782,10.857,10.723,10.747,68044,0
2013-07-02,10.709,10.806,10.613,10.62,100672,0
2013-07-03,10.63,10.646,10.535,10.535,29833,0
2013-07-05,10.473,10.496,10.316,10.373,42468,0
2013-07-08,10.435,10.481,10.334,10.366,38173,0
2013-07-09,10.308,10.419,10.308,10.34,69865,0
2013-07-10,10.236,10.316,10.214,10.269,75735,0
2013-07-11,10.335,10.546,10.335,10.415,44484,0
2013-07-12,10.415,10.455,10.312,10.37,91900,0
2013-07-15,10.344,10.376,10.304,10.304,30982,0
2013-07-16,10.296,10.329,10.239,10.239,63011,0
2013-07-17,10.272,10.304,10.239,10.296,129232,0
2013-07-18,10.329,10.329,10.23,10.304,71662,0
2013-07-19,10.223,10.281,10.149,10.239,173798,0
2013-07-22,10.281,10.281,10.007,10.149,147845,0
2013-07-23,10.149,10.208,10.122,10.202,68725,0
2013-07-24,10.061,10.113,9.941,9.974,182546,0
2013-07-25,9.965,9.982,9.729,9.809,239008,0
2013-07-26,9.785,9.918,9.76,9.881,78270,0
2013-07-29,9.948,9.998,9.886,9.926,92844,0
2013-07-30,9.948,9.982,9.904,9.941,50780,0
2013-07-31,9.941,9.974,9.904,9.926,36592,0
2013-08-01,10.029,10.053,9.851,9.858,72303,0
2013-08-02,9.918,10.014,9.904,9.982,43413,0
2013-08-05,9.934,9.989,9.842,9.851,56366,0
2013-08-06,9.827,9.881,9.818,9.872,58820,0
2013-08-07,9.777,9.881,9.777,9.881,86942,0
2013-08-08,9.934,9.934,9.842,9.872,25857,0
2013-08-09,9.926,9.934,9.777,9.851,69016,0
2013-08-12,9.842,9.918,9.842,9.896,63266,0
2013-08-13,9.937,9.937,9.722,9.78,100040,0
2013-08-14,9.722,9.83,9.714,9.771,86056,0
2013-08-15,9.74,9.788,9.698,9.763,78120,0
2013-08-16,9.771,9.797,9.698,9.731,51527,0
2013-08-19,9.705,9.797,9.607,9.67,77783,0
2013-08-20,9.692,9.862,9.624,9.845,47770,0
2013-08-21,9.78,9.862,9.763,9.822,80808,0
2013-08-22,9.78,10.04,9.78,10.024,52795,0
2013-08-23,9.914,10.011,9.914,9.993,59318,0
2013-08-26,10.002,10.04,9.907,9.907,66677,0
2013-08-27,9.921,9.96,9.854,9.929,51455,0
2013-08-28,9.969,9.993,9.907,9.944,61666,0
2013-08-29,9.929,9.993,9.882,9.9,109231,0
2013-08-30,9.944,9.944,9.882,9.944,42515,0
2013-09-03,9.94,9.956,9.894,9.909,118968,0
2013-09-04,9.894,9.973,9.884,9.964,55323,0
2013-09-05,9.956,9.997,9.909,9.933,72829,0
2013-09-06,9.981,9.989,9.933,9.973,37568,0
2013-09-09,10.024,10.033,9.921,9.96,46734,0
2013-09-10,9.973,9.981,9.902,9.917,52385,0
2013-09-11,9.94,9.981,9.902,9.94,122291,0
2013-09-12,9.981,10.014,9.909,9.933,88798,0
2013-09-13,9.981,9.981,9.878,9.878,54385,0
2013-09-16,9.902,10.021,9.902,9.981,59287,0
2013-09-17,9.973,10.043,9.933,10.037,103455,0
2013-09-18,10.043,10.241,10.007,10.241,103547,0
2013-09-19,10.348,10.373,10.248,10.258,41725,0
2013-09-20,10.248,10.292,10.167,10.258,39626,0
2013-09-23,10.21,10.339,10.21,10.299,24240,0
2013-09-24,10.324,10.333,10.21,10.315,33147,0
2013-09-25,10.292,10.373,10.292,10.315,51503,0
2013-09-26,10.275,10.358,10.258,10.307,87895,0
2013-09-27,10.307,10.339,10.225,10.248,63615,0
2013-09-30,10.218,10.275,10.21,10.225,44026,0
2013-10-01,10.307,10.307,10.225,10.268,31205,0
2013-10-02,10.284,10.292,10.197,10.275,62368,0
2013-10-03,10.275,10.275,10.158,10.204,25402,0
2013-10-04,10.218,10.233,10.132,10.151,39581,0
2013-10-07,10.167,10.197,10.094,10.102,42451,0
2013-10-08,10.114,10.114,9.94,10.077,78332,0
2013-10-09,10.132,10.132,10.007,10.077,59201,0
2013-10-10,10.11,10.11,10.001,10.024,89109,0
2013-10-11,9.967,10.01,9.967,9.976,19161,0
2013-10-14,10.017,10.047,9.976,9.984,28811,0
2013-10-15,9.976,10.024,9.936,9.949,78224,0
2013-10-16,10.001,10.001,9.936,9.958,53142,0
2013-10-17,9.992,10.103,9.958,10.103,77142,0
2013-10-18,10.146,10.215,10.103,10.146,63668,0
2013-10-21,10.103,10.186,10.103,10.117,70406,0
2013-10-22,10.179,10.179,10.137,10.172,37205,0
2013-10-23,10.222,10.245,10.154,10.201,71192,0
2013-10-24,10.254,10.254,10.162,10.186,39846,0
2013-10-25,10.207,10.312,10.194,10.296,32965,0
2013-10-28,10.32,10.354,10.272,10.304,68247,0
2013-10-29,10.354,10.354,10.288,10.304,88708,0
2013-10-30,10.28,10.363,10.229,10.229,72393,0
2013-10-31,10.296,10.296,10.146,10.179,47502,0
2013-11-01,10.254,10.254,10.071,10.137,49215,0
2013-11-04,10.194,10.215,10.097,10.127,34293,0
2013-11-05,10.137,10.179,10.103,10.146,71507,0
2013-11-06,10.201,10.201,10.179,10.201,28836,0
2013-11-07,10.201,10.201,10.137,10.162,32687,0
2013-11-08,10.137,10.146,10.071,10.071,54979,0
2013-11-11,10.039,10.11,10.039,10.089,23295,0
2013-11-12,10.047,10.117,10.039,10.103,35503,0
2013-11-13,10.034,10.1,10.034,10.059,51140,0
2013-11-14,10.105,10.131,10.018,10.026,55855,0
2013-11-15,10.131,10.131,10.034,10.113,17873,0
2013-11-18,10.114,10.114,10.076,10.076,14866,0
2013-11-19,10.043,10.114,10.014,10.043,64751,0
2013-11-20,10.005,10.076,9.995,9.995,79053,0
2013-11-21,10.052,10.052,9.986,10.027,35614,0
2013-11-22,10.052,10.067,9.986,9.986,52636,0
2013-11-25,10.027,10.06,9.979,9.979,61471,0
2013-11-26,9.986,10.035,9.944,9.971,95723,0
2013-11-27,9.995,10.014,9.944,10.005,102608,0
2013-11-29,10.027,10.035,9.986,10.035,14077,0
2013-12-02,9.986,10.043,9.938,10.043,102199,0
2013-12-03,10.035,10.101,9.953,10.094,67655,0
2013-12-04,10.027,10.105,9.944,10.027,99957,0
2013-12-05,10.076,10.076,9.938,9.953,64085,0
2013-12-06,9.995,9.995,9.914,9.944,100681,0
2013-12-09,9.953,9.953,9.914,9.944,155215,0
2013-12-10,9.979,10.014,9.908,9.938,111103,0
2013-12-11,9.983,10.016,9.925,10,91458,0
2013-12-12,9.957,10.023,9.957,9.957,82479,0
2013-12-13,10.032,10.081,9.983,10.039,76638,0
2013-12-16,10.047,10.081,10.009,10.032,57184,0
2013-12-17,10.032,10.163,10.016,10.138,168142,0
2013-12-18,10.154,10.208,10.081,10.163,110499,0
2013-12-19,10.188,10.348,10.173,10.306,160899,0
2013-12-20,10.217,10.366,10.217,10.283,85268,0
2013-12-23,10.283,10.366,10.217,10.274,175213,0
2013-12-24,10.306,10.306,10.217,10.283,53640,0
2013-12-26,10.283,10.333,10.208,10.283,82358,0
2013-12-27,10.274,10.274,10.163,10.217,241143,0
2013-12-30,10.223,10.223,10.071,10.163,141763,0
2013-12-31,10.188,10.188,10.098,10.138,136921,0
2014-01-02,10.173,10.217,10.071,10.208,112161,0
2014-01-03,10.256,10.291,10.188,10.283,45674,0
2014-01-06,10.298,10.395,10.298,10.348,48405,0
2014-01-07,10.403,10.438,10.306,10.358,42644,0
2014-01-08,10.314,10.348,10.291,10.298,25686,0
2014-01-09,10.358,10.395,10.314,10.348,7258,0
2014-01-10,10.348,10.431,10.339,10.403,25872,0
2014-01-13,10.406,10.488,10.398,10.416,40175,0
2014-01-14,10.398,10.432,10.398,10.432,16965,0
2014-01-15,10.44,10.505,10.425,10.497,79338,0
2014-01-16,10.463,10.56,10.463,10.551,34131,0
2014-01-17,10.56,10.569,10.545,10.551,40962,0
2014-01-21,10.637,10.637,10.551,10.577,107305,0
2014-01-22,10.594,10.618,10.537,10.586,102913,0
2014-01-23,10.644,10.717,10.644,10.702,43046,0
2014-01-24,10.689,10.717,10.671,10.702,47021,0
2014-01-27,10.71,10.71,10.627,10.662,86112,0
2014-01-28,10.644,10.671,10.56,10.654,35341,0
2014-01-29,10.627,10.662,10.586,10.594,31715,0
2014-01-30,10.654,10.679,10.602,10.679,11249,0
2014-01-31,10.662,10.703,10.637,10.678,28789,0
2014-02-03,10.741,10.741,10.696,10.702,39949,0
2014-02-04,10.702,10.741,10.671,10.696,44152,0
2014-02-05,10.679,10.724,10.654,10.717,25514,0
2014-02-06,10.702,10.733,10.671,10.696,40617,0
2014-02-07,10.671,10.778,10.671,10.769,42946,0
2014-02-10,10.75,10.803,10.717,10.778,14670,0
2014-02-11,10.769,10.803,10.75,10.769,19636,0
2014-02-12,10.807,10.824,10.7,10.728,47660,0
2014-02-13,10.713,10.799,10.706,10.799,29245,0
2014-02-14,10.799,10.799,10.753,10.767,13099,0
2014-02-18,10.76,10.973,10.76,10.921,80746,0
2014-02-19,10.913,10.921,10.834,10.86,34793,0
2014-02-20,10.878,10.886,10.824,10.87,43317,0
2014-02-21,10.86,10.942,10.86,10.942,18758,0
2014-02-24,10.942,10.951,10.852,10.921,40193,0
2014-02-25,10.913,10.933,10.913,10.921,27479,0
2014-02-26,10.964,10.973,10.921,10.942,26514,0
2014-02-27,10.982,11.045,10.933,11.045,52452,0
2014-02-28,10.973,11.088,10.927,11.01,57180,0
2014-03-03,11.088,11.088,11.01,11.053,51400,0
2014-03-04,11.088,11.188,11.072,11.163,77793,0
2014-03-05,11.088,11.216,11.088,11.21,67891,0
2014-03-06,11.225,11.225,11.163,11.188,70041,0
2014-03-07,11.129,11.163,11.107,11.113,31198,0
2014-03-10,11.129,11.233,11.098,11.203,31477,0
2014-03-11,11.181,11.284,11.181,11.276,46652,0
2014-03-12,11.328,11.412,11.304,11.412,53788,0
2014-03-13,11.412,11.412,11.336,11.388,69896,0
2014-03-14,11.397,11.42,11.354,11.42,37435,0
2014-03-17,11.42,11.494,11.082,11.082,173817,0
2014-03-18,11.101,11.157,11.101,11.132,79842,0
2014-03-19,11.166,11.183,11.082,11.116,136974,0
2014-03-20,11.091,11.108,10.975,11.022,73686,0
2014-03-21,11.055,11.141,11.055,11.101,20602,0
2014-03-24,11.141,11.166,11.074,11.082,62179,0
2014-03-25,11.132,11.132,11.039,11.116,36585,0
2014-03-26,11.148,11.246,11.108,11.141,115750,0
2014-03-27,11.183,11.28,11.148,11.22,47009,0
2014-03-28,11.237,11.237,11.101,11.101,43852,0
2014-03-31,11.148,11.183,11.101,11.166,178703,0
2014-04-01,11.22,11.228,11.141,11.198,35825,0
2014-04-02,11.212,11.212,11.065,11.125,64461,0
2014-04-03,11.132,11.205,11.116,11.141,131734,0
2014-04-04,11.132,11.212,11.132,11.148,81957,0
2014-04-07,11.183,11.264,11.166,11.237,78385,0
2014-04-08,11.228,11.388,11.212,11.345,104581,0
2014-04-09,11.397,11.437,11.328,11.405,61743,0
2014-04-10,11.443,11.477,11.37,11.379,99113,0
2014-04-11,11.357,11.447,11.298,11.323,37052,0
2014-04-14,11.298,11.298,11.168,11.185,30965,0
2014-04-15,11.222,11.392,11.185,11.201,68371,0
2014-04-16,11.239,11.455,11.214,11.307,81843,0
2014-04-17,11.331,11.374,11.307,11.307,41328,0
2014-04-21,11.307,11.409,11.307,11.367,40788,0
2014-04-22,11.415,11.415,11.374,11.409,35713,0
2014-04-23,11.423,11.507,11.409,11.507,40864,0
2014-04-24,11.532,11.606,11.472,11.532,26610,0
2014-04-25,11.507,11.572,11.472,11.489,20511,0
2014-04-28,11.409,11.688,11.4,11.4,168196,0
2014-04-29,11.415,11.489,11.392,11.415,119196,0
2014-04-30,11.415,11.532,11.392,11.423,92766,0
2014-05-01,11.489,11.539,11.455,11.481,72686,0
2014-05-02,11.532,11.581,11.423,11.423,323413,0
2014-05-05,11.44,11.462,11.392,11.392,35966,0
2014-05-06,11.374,11.489,11.374,11.462,41656,0
2014-05-07,11.489,11.516,11.44,11.44,26792,0
2014-05-08,11.447,11.507,11.447,11.455,16470,0
2014-05-09,11.497,11.497,11.415,11.44,76263,0
2014-05-12,11.447,11.507,11.447,11.497,32003,0
2014-05-13,11.501,11.55,11.493,11.55,23107,0
2014-05-14,11.566,11.616,11.55,11.61,50916,0
2014-05-15,11.652,11.676,11.61,11.616,67135,0
2014-05-16,11.634,11.66,11.625,11.634,20408,0
2014-05-19,11.667,11.676,11.616,11.66,25595,0
2014-05-20,11.66,11.685,11.616,11.685,20552,0
2014-05-21,11.685,11.685,11.634,11.66,28814,0
2014-05-22,11.692,11.742,11.667,11.692,51293,0
2014-05-23,11.726,11.792,11.676,11.76,27695,0
2014-05-27,11.785,11.785,11.692,11.734,46388,0
2014-05-28,11.776,11.792,11.7,11.734,42038,0
2014-05-29,11.751,11.819,11.742,11.751,41303,0
2014-05-30,11.769,11.826,11.742,11.826,24142,0
2014-06-02,11.876,11.884,11.776,11.802,47614,0
2014-06-03,11.819,11.833,11.734,11.734,47384,0
2014-06-04,11.734,11.76,11.616,11.652,39651,0
2014-06-05,11.652,11.708,11.652,11.708,22315,0
2014-06-06,11.734,11.819,11.7,11.811,12328,0
2014-06-09,11.833,11.876,11.802,11.86,54900,0
2014-06-10,11.876,12.003,11.876,11.966,18624,0
2014-06-11,11.93,12.04,11.912,12.014,22675,0
2014-06-12,12.021,12.021,11.92,11.997,29683,0
2014-06-13,12.005,12.053,11.97,12.005,45970,0
2014-06-16,12.005,12.031,11.93,12.005,51728,0
2014-06-17,11.997,12.021,11.795,11.795,57254,0
2014-06-18,11.805,11.87,11.786,11.863,17388,0
2014-06-19,11.863,11.93,11.844,11.895,28243,0
2014-06-20,11.912,11.955,11.878,11.955,11261,0
2014-06-23,11.955,11.997,11.945,11.961,24594,0
2014-06-24,11.97,12.053,11.961,11.978,67564,0
2014-06-25,11.97,12.014,11.97,11.978,22954,0
2014-06-26,12.005,12.014,11.978,11.988,19057,0
2014-06-27,12.04,12.113,12.014,12.053,36540,0
2014-06-30,12.113,12.131,12.046,12.104,26818,0
2014-07-01,12.146,12.154,12.014,12.046,39476,0
2014-07-02,12.031,12.079,11.93,11.955,21875,0
2014-07-03,11.92,11.92,11.836,11.895,28161,0
2014-07-07,11.895,11.937,11.863,11.93,15503,0
2014-07-08,11.955,12.014,11.955,11.997,37157,0
2014-07-09,11.955,11.978,11.93,11.945,23079,0
2014-07-10,11.988,11.988,11.912,11.92,46584,0
2014-07-11,12.018,12.094,11.924,12.057,25853,0
2014-07-14,12.084,12.1,11.949,11.973,30548,0
2014-07-15,11.94,11.958,11.897,11.906,25006,0
2014-07-16,11.897,11.906,11.823,11.848,40918,0
2014-07-17,11.848,11.906,11.823,11.866,19189,0
2014-07-18,11.83,11.873,11.83,11.857,10868,0
2014-07-21,11.857,11.906,11.839,11.882,17216,0
2014-07-22,11.915,11.915,11.857,11.873,21084,0
2014-07-23,11.906,11.94,11.873,11.915,13052,0
2014-07-24,11.882,11.924,11.882,11.897,8846,0
2014-07-25,11.897,11.924,11.882,11.897,8841,0
2014-07-28,11.897,11.915,11.882,11.89,13383,0
2014-07-29,11.906,11.932,11.873,11.873,12420,0
2014-07-30,11.866,11.897,11.83,11.83,35669,0
2014-07-31,11.731,11.765,11.638,11.67,45025,0
2014-08-01,11.738,11.756,11.68,11.747,28023,0
2014-08-04,11.774,11.774,11.731,11.747,27545,0
2014-08-05,11.713,11.756,11.705,11.756,38785,0
2014-08-06,11.713,11.807,11.713,11.798,5862,0
2014-08-07,11.857,11.857,11.798,11.83,13128,0
2014-08-08,11.839,11.866,11.823,11.848,10418,0
2014-08-11,11.823,11.882,11.823,11.866,7114,0
2014-08-12,11.924,11.924,11.857,11.857,19091,0
2014-08-13,11.876,11.918,11.842,11.852,11118,0
2014-08-14,11.876,11.944,11.876,11.893,29819,0
2014-08-15,11.893,11.918,11.861,11.876,11617,0
2014-08-18,11.885,11.885,11.842,11.876,31388,0
2014-08-19,11.868,11.91,11.842,11.861,25041,0
2014-08-20,11.852,11.885,11.833,11.842,30882,0
2014-08-21,11.852,11.918,11.852,11.868,32669,0
2014-08-22,11.852,11.885,11.833,11.852,10699,0
2014-08-25,11.885,11.885,11.776,11.802,60943,0
2014-08-26,11.792,11.833,11.792,11.802,11407,0
2014-08-27,11.819,11.868,11.802,11.811,19077,0
2014-08-28,11.826,11.852,11.811,11.826,11625,0
2014-08-29,11.852,11.893,11.852,11.893,17496,0
2014-09-02,11.893,11.893,11.861,11.868,21246,0
2014-09-03,11.811,11.868,11.811,11.852,19587,0
2014-09-04,11.811,11.842,11.811,11.819,11615,0
2014-09-05,11.802,11.842,11.802,11.819,21995,0
2014-09-08,11.833,11.833,11.811,11.826,10054,0
2014-09-09,11.785,11.826,11.785,11.819,11285,0
2014-09-10,11.792,11.833,11.776,11.776,15793,0
2014-09-11,11.793,11.826,11.741,11.741,22971,0
2014-09-12,11.733,11.759,11.691,11.716,17694,0
2014-09-15,11.725,11.733,11.561,11.614,74889,0
2014-09-16,11.598,11.614,11.552,11.59,14601,0
2014-09-17,11.571,11.641,11.571,11.622,32256,0
2014-09-18,11.598,11.649,11.59,11.598,18386,0
2014-09-19,11.614,11.691,11.606,11.658,35300,0
2014-09-22,11.658,11.691,11.622,11.649,27854,0
2014-09-23,11.665,11.673,11.622,11.631,60101,0
2014-09-24,11.622,11.641,11.606,11.631,10623,0
2014-09-25,11.641,11.673,11.614,11.614,18356,0
2014-09-26,11.631,11.631,11.571,11.581,14007,0
2014-09-29,11.571,11.622,11.571,11.614,13733,0
2014-09-30,11.606,11.641,11.581,11.59,28750,0
2014-10-01,11.658,11.691,11.598,11.649,40174,0
2014-10-02,11.631,11.665,11.581,11.622,35870,0
2014-10-03,11.581,11.641,11.581,11.631,22320,0
2014-10-06,11.658,11.658,11.614,11.649,22744,0
2014-10-07,11.649,11.683,11.641,11.673,17622,0
2014-10-08,11.683,11.716,11.683,11.716,18832,0
2014-10-09,11.741,11.75,11.691,11.699,36623,0
2014-10-10,11.673,11.717,11.673,11.683,23151,0
2014-10-13,11.649,11.707,11.631,11.699,12064,0
2014-10-14,11.683,11.699,11.658,11.691,24062,0
2014-10-15,11.649,11.726,11.649,11.691,30023,0
2014-10-16,11.649,11.751,11.649,11.683,39919,0
2014-10-17,11.658,11.734,11.658,11.699,87965,0
2014-10-20,11.699,11.769,11.683,11.76,33135,0
2014-10-21,11.751,11.76,11.742,11.76,26057,0
2014-10-22,11.777,11.827,11.751,11.804,39854,0
2014-10-23,11.82,11.844,11.76,11.835,68248,0
2014-10-24,11.853,11.87,11.794,11.827,18312,0
2014-10-27,11.804,11.804,11.777,11.794,15760,0
2014-10-28,11.786,11.82,11.786,11.813,13596,0
2014-10-29,11.82,11.853,11.804,11.853,30917,0
2014-10-30,11.853,11.853,11.794,11.82,11285,0
2014-10-31,11.804,11.835,11.794,11.827,28904,0
2014-11-03,11.835,11.853,11.82,11.835,30193,0
2014-11-04,11.835,11.844,11.804,11.844,21944,0
2014-11-05,11.813,11.853,11.804,11.835,35862,0
2014-11-06,11.844,11.948,11.827,11.938,91350,0
2014-11-07,11.835,11.948,11.827,11.903,54178,0
2014-11-10,11.913,11.948,11.887,11.938,13610,0
2014-11-11,11.913,11.921,11.87,11.887,31391,0
2014-11-12,11.922,11.922,11.888,11.904,13764,0
2014-11-13,11.879,11.913,11.879,11.913,25775,0
2014-11-14,11.922,11.922,11.87,11.87,27500,0
2014-11-17,11.87,11.913,11.853,11.853,31847,0
2014-11-18,11.87,11.904,11.853,11.87,32855,0
2014-11-19,11.879,11.895,11.863,11.879,14410,0
2014-11-20,11.863,11.879,11.813,11.82,31774,0
2014-11-21,11.863,11.863,11.82,11.82,16107,0
2014-11-24,11.82,11.844,11.813,11.827,28868,0
2014-11-25,11.835,11.853,11.804,11.804,25249,0
2014-11-26,11.804,11.863,11.804,11.853,47514,0
2014-11-28,11.835,11.853,11.835,11.835,5363,0
2014-12-01,11.863,11.87,11.813,11.82,49937,0
2014-12-02,11.804,11.863,11.804,11.853,28718,0
2014-12-03,11.853,11.913,11.844,11.888,82219,0
2014-12-04,11.888,11.958,11.879,11.949,35378,0
2014-12-05,11.949,11.949,11.87,11.879,39462,0
2014-12-08,11.888,11.904,11.835,11.863,48345,0
2014-12-09,11.835,11.853,11.813,11.853,39151,0
2014-12-10,11.844,11.87,11.844,11.87,29027,0
2014-12-11,11.92,11.92,11.801,11.818,58403,0
2014-12-12,11.841,11.841,11.775,11.791,38335,0
2014-12-15,11.801,11.825,11.757,11.766,94557,0
2014-12-16,11.757,11.851,11.757,11.825,60921,0
2014-12-17,11.818,11.868,11.791,11.825,32017,0
2014-12-18,11.818,11.833,11.801,11.833,67471,0
2014-12-19,11.825,11.833,11.748,11.833,75410,0
2014-12-22,11.791,11.801,11.757,11.766,66631,0
2014-12-23,11.766,11.841,11.757,11.818,92648,0
2014-12-24,11.818,11.868,11.748,11.791,35901,0
2014-12-26,11.757,11.895,11.757,11.886,67599,0
2014-12-29,11.825,11.86,11.818,11.841,39825,0
2014-12-30,11.791,11.833,11.705,11.766,115770,0
2014-12-31,11.748,11.818,11.748,11.791,49395,0
2015-01-02,11.784,11.833,11.784,11.833,15746,0
2015-01-05,11.825,11.902,11.825,11.895,34970,0
2015-01-06,11.971,11.99,11.938,11.956,41839,0
2015-01-07,11.971,12.016,11.956,11.963,41249,0
2015-01-08,11.956,11.99,11.92,11.92,20831,0
2015-01-09,11.912,12.007,11.912,11.99,17335,0
2015-01-12,11.963,12.077,11.947,11.963,50573,0
2015-01-13,11.988,12.022,11.96,12.015,19978,0
2015-01-14,12.065,12.127,12.056,12.075,22337,0
2015-01-15,12.065,12.143,12.065,12.143,25539,0
2015-01-16,12.143,12.169,12.083,12.119,51594,0
2015-01-20,12.151,12.169,12.119,12.16,15922,0
2015-01-21,12.135,12.135,12.056,12.056,50294,0
2015-01-22,12.093,12.109,12.065,12.075,28887,0
2015-01-23,12.119,12.143,12.093,12.143,19200,0
2015-01-26,12.16,12.169,12.109,12.109,45492,0
2015-01-27,12.169,12.204,12.135,12.177,45094,0
2015-01-28,12.186,12.273,12.186,12.256,56621,0
2015-01-29,12.248,12.336,12.239,12.301,64513,0
2015-01-30,12.328,12.427,12.328,12.404,79181,0
2015-02-02,12.456,12.551,12.394,12.462,55737,0
2015-02-03,12.481,12.505,12.427,12.456,51260,0
2015-02-04,12.447,12.447,12.352,12.412,16685,0
2015-02-05,12.376,12.404,12.361,12.368,17128,0
2015-02-06,12.352,12.361,12.195,12.204,50273,0
2015-02-09,12.204,12.256,12.204,12.23,40570,0
2015-02-10,12.204,12.204,12.135,12.135,55318,0
2015-02-11,12.142,12.176,12.106,12.106,36211,0
2015-02-12,12.072,12.142,12.072,12.106,16887,0
2015-02-13,12.09,12.098,11.985,11.995,48765,0
2015-02-17,11.976,12.039,11.844,11.863,33381,0
2015-02-18,11.863,11.95,11.844,11.94,57008,0
2015-02-19,11.95,12.012,11.889,11.889,46343,0
2015-02-20,11.914,12.004,11.914,11.932,26644,0
2015-02-23,11.94,11.995,11.932,11.95,45324,0
2015-02-24,11.95,12.004,11.914,11.995,53304,0
2015-02-25,12.02,12.045,11.995,11.995,22803,0
2015-02-26,12.004,12.004,11.967,11.967,46963,0
2015-02-27,11.967,12.072,11.967,12.062,22436,0
2015-03-02,12.039,12.09,11.959,11.959,38692,0
2015-03-03,12.072,12.072,11.976,12.012,57521,0
2015-03-04,12.012,12.116,12.012,12.09,41449,0
2015-03-05,12.124,12.124,12.072,12.106,28588,0
2015-03-06,12.045,12.045,11.905,11.94,35822,0
2015-03-09,11.932,11.995,11.932,11.959,33641,0
2015-03-10,11.995,12.029,11.985,12.02,17797,0
2015-03-11,12.037,12.037,12.009,12.009,20338,0
2015-03-12,12.027,12.043,12.018,12.018,5942,0
2015-03-13,12.009,12.043,11.992,12.027,17597,0
2015-03-16,12.027,12.079,11.982,12.001,38849,0
2015-03-17,12.001,12.037,11.957,12.009,44221,0
2015-03-18,12.009,12.096,11.973,12.079,53927,0
2015-03-19,12.06,12.06,11.957,11.973,38619,0
2015-03-20,11.982,12.037,11.982,12.018,60325,0
2015-03-23,12.018,12.088,12.018,12.06,40330,0
2015-03-24,12.052,12.122,12.052,12.122,8112,0
2015-03-25,12.096,12.122,12.052,12.052,46730,0
2015-03-26,12.027,12.096,12.027,12.043,19080,0
2015-03-27,12.043,12.104,12.043,12.104,36791,0
2015-03-30,12.07,12.122,12.06,12.122,45359,0
2015-03-31,12.079,12.183,12.079,12.166,26373,0
2015-04-01,12.219,12.219,12.174,12.183,19309,0
2015-04-02,12.156,12.183,12.14,12.174,28563,0
2015-04-06,12.192,12.201,12.156,12.156,20221,0
2015-04-07,12.183,12.237,12.147,12.166,25143,0
2015-04-08,12.201,12.237,12.183,12.192,25822,0
2015-04-09,12.192,12.219,12.147,12.174,27722,0
2015-04-10,12.174,12.21,12.156,12.183,19309,0
2015-04-13,12.217,12.217,12.138,12.18,22173,0
2015-04-14,12.261,12.261,12.138,12.209,40704,0
2015-04-15,12.199,12.226,12.138,12.163,38439,0
2015-04-16,12.172,12.199,12.154,12.163,26827,0
2015-04-17,12.154,12.172,12.146,12.172,15576,0
2015-04-20,12.226,12.226,12.163,12.209,17176,0
2015-04-21,12.172,12.209,12.163,12.18,31118,0
2015-04-22,12.154,12.19,12.146,12.163,27067,0
2015-04-23,12.163,12.209,12.154,12.209,19670,0
2015-04-24,12.209,12.209,12.19,12.19,6303,0
2015-04-27,12.199,12.226,12.19,12.217,16484,0
2015-04-28,12.217,12.217,12.19,12.19,29563,0
2015-04-29,12.19,12.209,12.19,12.209,43548,0
2015-04-30,12.199,12.209,12.18,12.209,29902,0
2015-05-01,12.244,12.244,12.138,12.199,40024,0
2015-05-04,12.163,12.18,12.111,12.111,51845,0
2015-05-05,12.146,12.154,12.024,12.067,37296,0
2015-05-06,12.058,12.067,11.899,11.943,66075,0
2015-05-07,11.934,12.015,11.934,11.97,39235,0
2015-05-08,12.015,12.067,11.997,12.015,24787,0
2015-05-11,12.041,12.041,11.953,12.006,35705,0
2015-05-12,11.96,12.015,11.926,11.997,33033,0
2015-05-13,12.032,12.032,11.959,11.959,27151,0
2015-05-14,11.959,12.048,11.959,12.022,12555,0
2015-05-15,12.005,12.065,12.005,12.032,29253,0
2015-05-18,12.04,12.04,11.95,11.967,18487,0
2015-05-19,11.95,12.014,11.94,11.94,19913,0
2015-05-20,11.95,11.959,11.94,11.959,13237,0
2015-05-21,11.959,12.022,11.94,11.94,38692,0
2015-05-22,11.95,11.959,11.932,11.94,19347,0
2015-05-26,11.932,11.985,11.932,11.976,13645,0
2015-05-27,11.976,12.014,11.932,11.94,30096,0
2015-05-28,11.932,11.959,11.923,11.94,18601,0
2015-05-29,11.95,11.985,11.896,11.976,46954,0
2015-06-01,12.014,12.014,11.95,11.976,17211,0
2015-06-02,11.94,11.959,11.914,11.914,34429,0
2015-06-03,11.923,11.932,11.896,11.905,37791,0
2015-06-04,11.896,11.923,11.818,11.863,46499,0
2015-06-05,11.818,11.853,11.801,11.81,9276,0
2015-06-08,11.755,11.801,11.703,11.73,82817,0
2015-06-09,11.703,11.703,11.622,11.66,44000,0
2015-06-10,11.641,11.73,11.588,11.641,41939,0
2015-06-11,11.68,11.688,11.626,11.688,56441,0
2015-06-12,11.688,11.715,11.655,11.688,73860,0
2015-06-15,11.68,11.751,11.68,11.734,32089,0
2015-06-16,11.715,11.751,11.688,11.751,53030,0
2015-06-17,11.725,11.813,11.715,11.813,24431,0
2015-06-18,11.806,11.813,11.769,11.813,26348,0
2015-06-19,11.823,11.849,11.823,11.839,17115,0
2015-06-22,11.839,11.849,11.796,11.813,47739,0
2015-06-23,11.813,11.919,11.806,11.884,28648,0
2015-06-24,11.884,11.884,11.813,11.884,34225,0
2015-06-25,11.823,11.849,11.806,11.823,33100,0
2015-06-26,11.778,11.823,11.725,11.751,32990,0
2015-06-29,11.769,11.769,11.688,11.688,31186,0
2015-06-30,11.68,11.769,11.68,11.769,28452,0
2015-07-01,11.83,11.83,11.715,11.813,48639,0
2015-07-02,11.806,11.813,11.715,11.734,17342,0
2015-07-06,11.742,11.786,11.725,11.734,15537,0
2015-07-07,11.76,11.901,11.76,11.901,17342,0
2015-07-08,11.884,11.884,11.83,11.876,8444,0
2015-07-09,11.858,11.946,11.849,11.946,26456,0
2015-07-10,11.919,11.946,11.849,11.946,6303,0
2015-07-13,11.914,11.914,11.808,11.833,36531,0
2015-07-14,11.808,11.862,11.753,11.862,37504,0
2015-07-15,11.825,11.842,11.808,11.816,22503,0
2015-07-16,11.808,11.825,11.763,11.772,43588,0
2015-07-17,11.763,11.808,11.736,11.736,18152,0
2015-07-20,11.744,11.789,11.673,11.673,40899,0
2015-07-21,11.657,11.744,11.657,11.736,37541,0
2015-07-22,11.781,11.781,11.708,11.744,22970,0
2015-07-23,11.763,11.781,11.744,11.781,15798,0
2015-07-24,11.763,11.825,11.753,11.816,16585,0
2015-07-27,11.789,11.852,11.789,11.852,21289,0
2015-07-28,11.816,11.852,11.799,11.825,10870,0
2015-07-29,11.825,11.842,11.816,11.842,20169,0
2015-07-30,11.825,11.852,11.816,11.825,16246,0
2015-07-31,11.825,11.895,11.744,11.862,38881,0
2015-08-03,11.914,11.932,11.842,11.879,16960,0
2015-08-04,11.842,11.888,11.808,11.888,45606,0
2015-08-05,11.816,11.87,11.799,11.816,26559,0
2015-08-06,11.772,11.852,11.772,11.852,11641,0
2015-08-07,11.833,11.895,11.833,11.87,25322,0
2015-08-10,11.852,11.879,11.781,11.789,26559,0
2015-08-11,11.816,11.888,11.816,11.879,10108,0
2015-08-12,11.899,11.927,11.882,11.899,24196,0
2015-08-13,11.882,11.882,11.836,11.882,12155,0
2015-08-14,11.856,11.927,11.856,11.899,25537,0
2015-08-17,11.899,11.927,11.899,11.927,13830,0
2015-08-18,11.882,11.908,11.874,11.882,9812,0
2015-08-19,11.866,11.917,11.866,11.892,14497,0
2015-08-20,11.935,11.935,11.874,11.892,23530,0
2015-08-21,11.882,11.908,11.866,11.899,51072,0
2015-08-24,11.866,11.882,11.774,11.803,62114,0
2015-08-25,11.784,11.846,11.756,11.784,25650,0
2015-08-26,11.765,11.803,11.738,11.774,25427,0
2015-08-27,11.756,11.812,11.747,11.812,34123,0
2015-08-28,11.765,11.874,11.765,11.846,24310,0
2015-08-31,11.846,11.866,11.82,11.846,24196,0
2015-09-01,11.908,11.908,11.793,11.846,51406,0
2015-09-02,11.874,11.874,11.82,11.836,6136,0
2015-09-03,11.812,11.836,11.784,11.82,26320,0
2015-09-04,11.784,11.836,11.784,11.812,24870,0
2015-09-08,11.784,11.856,11.784,11.793,26760,0
2015-09-09,11.784,11.846,11.774,11.793,39700,0
2015-09-10,11.803,11.812,11.784,11.784,15001,0
2015-09-11,11.814,11.86,11.769,11.814,29738,0
2015-09-14,11.807,11.85,11.787,11.807,44277,0
2015-09-15,11.807,11.814,11.76,11.814,26633,0
2015-09-16,11.787,11.823,11.769,11.769,19642,0
2015-09-17,11.769,11.966,11.769,11.903,86740,0
2015-09-18,11.85,11.985,11.85,11.903,18090,0
2015-09-21,11.895,11.939,11.85,11.895,21749,0
2015-09-22,11.868,11.939,11.868,11.913,31628,0
2015-09-23,11.932,11.932,11.868,11.887,68579,0
2015-09-24,11.895,11.922,11.887,11.895,43906,0
2015-09-25,11.878,11.903,11.868,11.868,21638,0
2015-09-28,11.878,11.939,11.823,11.831,58902,0
2015-09-29,11.831,11.878,11.831,11.868,12651,0
2015-09-30,11.85,11.887,11.84,11.887,21973,0
2015-10-01,11.932,11.949,11.878,11.895,42943,0
2015-10-02,11.932,11.959,11.913,11.922,11100,0
2015-10-05,11.939,11.959,11.895,11.913,18494,0
2015-10-06,11.903,11.976,11.903,11.976,26964,0
2015-10-07,12.005,12.005,11.895,11.922,34956,0
2015-10-08,11.966,11.976,11.922,11.976,26521,0
2015-10-09,11.922,11.995,11.913,11.985,36066,0
2015-10-12,11.985,12.022,11.976,11.985,15953,0
2015-10-13,11.999,12.008,11.953,11.999,39203,0
2015-10-14,12.008,12.036,11.999,12.017,19327,0
2015-10-15,12.008,12.017,11.96,11.97,52789,0
2015-10-16,11.97,12.017,11.96,11.989,90890,0
2015-10-19,12.052,12.071,11.96,11.989,47309,0
2015-10-20,11.96,11.989,11.957,11.97,62866,0
2015-10-21,11.96,11.999,11.907,11.979,124791,0
2015-10-22,11.989,12.061,11.989,12.036,30260,0
2015-10-23,12.026,12.071,12.026,12.052,9609,0
2015-10-26,12.043,12.09,12.043,12.071,12260,0
2015-10-27,12.052,12.107,12.052,12.08,19878,0
2015-10-28,12.08,12.16,12.061,12.071,33793,0
2015-10-29,12.071,12.117,12.052,12.09,14358,0
2015-10-30,12.08,12.16,12.08,12.16,13587,0
2015-11-02,12.252,12.252,12.15,12.234,22271,0
2015-11-03,12.234,12.234,12.178,12.216,33242,0
2015-11-04,12.178,12.243,12.169,12.197,14179,0
2015-11-05,12.216,12.252,12.169,12.188,33573,0
2015-11-06,12.117,12.134,11.999,12.043,12260,0
2015-11-09,12.008,12.061,11.898,12.026,79275,0
2015-11-10,12.003,12.047,11.964,12.012,22750,0
2015-11-11,11.993,12.02,11.964,11.974,14836,0
2015-11-12,12.03,12.055,11.983,12.03,21542,0
2015-11-13,12.02,12.094,11.993,12.084,20333,0
2015-11-16,12.065,12.094,11.947,11.993,76823,0
2015-11-17,11.983,12.003,11.957,11.974,35719,0
2015-11-18,11.972,12.028,11.972,12.019,23286,0
2015-11-19,12.038,12.073,12.028,12.045,17135,0
2015-11-20,12.028,12.092,12.028,12.045,30203,0
2015-11-23,12.109,12.137,12.073,12.082,32950,0
2015-11-24,12.092,12.137,12.063,12.063,20049,0
2015-11-25,12.073,12.119,12.063,12.073,5384,0
2015-11-27,12.092,12.153,12.073,12.082,19000,0
2015-11-30,12.128,12.128,12.045,12.073,63814,0
2015-12-01,12.137,12.145,12.109,12.119,32097,0
2015-12-02,12.109,12.153,12.109,12.128,58630,0
2015-12-03,12.145,12.163,12.01,12.038,42611,0
2015-12-04,12.028,12.137,12.019,12.119,49427,0
2015-12-07,12.119,12.119,12.053,12.073,43164,0
2015-12-08,12.082,12.137,12.073,12.137,48142,0
2015-12-09,12.163,12.2,12.073,12.109,51294,0
2015-12-10,12.092,12.145,12.082,12.119,51955,0
2015-12-11,12.092,12.153,12.028,12.053,39322,0
2015-12-14,12.045,12.092,11.899,11.908,58843,0
2015-12-15,11.936,11.991,11.899,11.962,76996,0
2015-12-16,11.972,12.092,11.972,12.082,21527,0
2015-12-17,12.082,12.191,12.082,12.163,46682,0
2015-12-18,12.237,12.246,12.172,12.227,36247,0
2015-12-21,12.272,12.291,12.21,12.272,50198,0
2015-12-22,12.264,12.291,12.191,12.281,61126,0
2015-12-23,12.272,12.338,12.21,12.301,63592,0
2015-12-24,12.329,12.348,12.272,12.338,21534,0
2015-12-28,12.338,12.4,12.329,12.365,28619,0
2015-12-29,12.329,12.4,12.32,12.373,52459,0
2015-12-30,12.338,12.41,12.338,12.41,59340,0
2015-12-31,12.5,12.508,12.418,12.463,97660,0
2016-01-04,12.5,12.5,12.418,12.482,29812,0
2016-01-05,12.538,12.548,12.446,12.548,114476,0
2016-01-06,12.62,12.629,12.556,12.602,43774,0
2016-01-07,12.638,12.646,12.566,12.611,16000,0
2016-01-08,12.62,12.656,12.566,12.566,46975,0
2016-01-11,12.575,12.611,12.472,12.49,27409,0
2016-01-12,12.528,12.548,12.5,12.518,35677,0
2016-01-13,12.585,12.598,12.484,12.52,38703,0
2016-01-14,12.54,12.54,12.438,12.474,39904,0
2016-01-15,12.51,12.549,12.438,12.465,59770,0
2016-01-19,12.448,12.484,12.438,12.438,26789,0
2016-01-20,12.484,12.484,12.302,12.339,34892,0
2016-01-21,12.366,12.411,12.312,12.392,22583,0
2016-01-22,12.438,12.52,12.401,12.448,34631,0
2016-01-25,12.465,12.53,12.448,12.448,17936,0
2016-01-26,12.458,12.51,12.428,12.458,43076,0
2016-01-27,12.51,12.558,12.458,12.458,34013,0
2016-01-28,12.465,12.568,12.465,12.568,52236,0
2016-01-29,12.585,12.639,12.54,12.549,49363,0
2016-02-01,12.603,12.667,12.585,12.658,47208,0
2016-02-02,12.704,12.785,12.676,12.738,34897,0
2016-02-03,12.738,12.786,12.738,12.776,27756,0
2016-02-04,12.776,12.788,12.712,12.738,41594,0
2016-02-05,12.748,12.813,12.738,12.813,28455,0
2016-02-08,12.823,12.871,12.748,12.861,57016,0
2016-02-09,12.888,12.896,12.823,12.896,22235,0
2016-02-10,12.916,12.916,12.863,12.881,13272,0
2016-02-11,12.925,12.925,12.815,12.815,50314,0
2016-02-12,12.835,12.872,12.721,12.729,51164,0
2016-02-16,12.696,12.777,12.64,12.64,58359,0
2016-02-17,12.739,12.739,12.632,12.65,28685,0
2016-02-18,12.739,12.758,12.686,12.758,31576,0
2016-02-19,12.677,12.704,12.65,12.677,69658,0
2016-02-22,12.713,12.739,12.65,12.696,46861,0
2016-02-23,12.721,12.777,12.686,12.777,30137,0
2016-02-24,12.863,12.881,12.777,12.881,76705,0
2016-02-25,12.872,12.935,12.863,12.898,45085,0
2016-02-26,12.806,12.853,12.777,12.777,22313,0
2016-02-29,12.806,12.872,12.787,12.872,21418,0
2016-03-01,12.944,12.944,12.872,12.908,55761,0
2016-03-02,12.916,12.925,12.843,12.843,32511,0
2016-03-03,12.89,12.958,12.872,12.925,31300,0
2016-03-04,12.935,12.948,12.891,12.935,35179,0
2016-03-07,12.944,12.944,12.872,12.925,76878,0
2016-03-08,12.944,12.967,12.931,12.952,23010,0
2016-03-09,12.987,13.016,12.958,12.987,13579,0
2016-03-10,12.996,13.016,12.958,12.977,10379,0
2016-03-11,13.056,13.066,12.953,12.953,16806,0
2016-03-14,13.018,13.037,12.979,12.979,20293,0
2016-03-15,13.018,13.027,12.966,13.008,19222,0
2016-03-16,13.018,13.027,12.953,12.998,10835,0
2016-03-17,13.008,13.066,13.008,13.066,13857,0
2016-03-18,13.094,13.132,13.018,13.027,30128,0
2016-03-21,13.008,13.084,13.008,13.056,19233,0
2016-03-22,13.124,13.124,13.084,13.104,12900,0
2016-03-23,13.124,13.124,13.084,13.124,24071,0
2016-03-24,13.132,13.141,13.094,13.132,20852,0
2016-03-28,13.191,13.191,13.109,13.16,49408,0
2016-03-29,13.114,13.219,13.114,13.211,30757,0
2016-03-30,13.167,13.276,13.167,13.176,22306,0
2016-03-31,13.229,13.253,13.184,13.248,36230,0
2016-04-01,13.257,13.286,13.238,13.257,17944,0
2016-04-04,13.267,13.276,13.245,13.276,21622,0
2016-04-05,13.267,13.305,13.267,13.296,50731,0
2016-04-06,13.305,13.344,13.296,13.296,17776,0
2016-04-07,13.305,13.39,13.296,13.39,24074,0
2016-04-08,13.424,13.433,13.371,13.38,25099,0
2016-04-11,13.371,13.432,13.371,13.38,37833,0
2016-04-12,13.38,13.46,13.38,13.46,18056,0
2016-04-13,13.5,13.75,13.409,13.623,130355,0
2016-04-14,13.614,13.623,13.48,13.546,36181,0
2016-04-15,13.585,13.604,13.513,13.537,31798,0
2016-04-18,13.546,13.614,13.537,13.546,22547,0
2016-04-19,13.575,13.575,13.5,13.5,25845,0
2016-04-20,13.48,13.555,13.48,13.49,16510,0
2016-04-21,13.518,13.528,13.49,13.518,22739,0
2016-04-22,13.49,13.556,13.48,13.508,20481,0
2016-04-25,13.518,13.537,13.471,13.471,16860,0
2016-04-26,13.508,13.575,13.471,13.528,58259,0
2016-04-27,13.575,13.594,13.518,13.556,42285,0
2016-04-28,13.594,13.594,13.49,13.5,44016,0
2016-04-29,13.537,13.658,13.537,13.594,28914,0
2016-05-02,13.667,13.667,13.575,13.585,35253,0
2016-05-03,13.585,13.658,13.556,13.604,35250,0
2016-05-04,13.658,13.731,13.604,13.667,57320,0
2016-05-05,13.705,13.76,13.658,13.667,31686,0
2016-05-06,13.667,13.731,13.667,13.676,24672,0
2016-05-09,13.696,13.894,13.686,13.731,54091,0
2016-05-10,13.956,13.956,13.76,13.769,28484,0
2016-05-11,13.771,13.93,13.771,13.788,45942,0
2016-05-12,13.788,13.827,13.771,13.771,27330,0
2016-05-13,13.762,13.856,13.762,13.778,27089,0
2016-05-16,13.788,13.818,13.743,13.752,33273,0
2016-05-17,13.743,13.856,13.743,13.778,30587,0
2016-05-18,13.771,13.831,13.463,13.472,152344,0
2016-05-19,13.472,13.501,13.382,13.409,46996,0
2016-05-20,13.454,13.529,13.402,13.409,29383,0
2016-05-23,13.509,13.529,13.419,13.501,16270,0
2016-05-24,13.595,13.595,13.472,13.538,20804,0
2016-05-25,13.501,13.605,13.501,13.576,21634,0
2016-05-26,13.615,13.659,13.557,13.659,23603,0
2016-05-27,13.669,13.669,13.615,13.642,11722,0
2016-05-31,13.659,13.688,13.595,13.688,51497,0
2016-06-01,13.762,13.798,13.664,13.771,53131,0
2016-06-02,13.837,13.837,13.715,13.818,57372,0
2016-06-03,13.818,13.849,13.798,13.827,14484,0
2016-06-06,13.883,13.883,13.808,13.847,39992,0
2016-06-07,13.827,13.892,13.818,13.883,57825,0
2016-06-08,13.856,13.901,13.818,13.883,73905,0
2016-06-09,13.865,13.949,13.865,13.949,17992,0
2016-06-10,14.031,14.031,13.959,13.969,15391,0
2016-06-13,13.971,14.061,13.971,14.004,25258,0
2016-06-14,13.986,14.061,13.976,13.996,10001,0
2016-06-15,13.996,14.033,13.986,13.996,18732,0
2016-06-16,14.013,14.05,14.004,14.033,32686,0
2016-06-17,14.071,14.118,14.033,14.101,38783,0
2016-06-20,14.071,14.127,14.071,14.109,21170,0
2016-06-21,14.156,14.156,14.091,14.118,14382,0
2016-06-22,14.146,14.193,14.118,14.193,31368,0
2016-06-23,14.193,14.193,14.118,14.137,11713,0
2016-06-24,14.118,14.239,14.118,14.23,28224,0
2016-06-27,14.174,14.23,14.174,14.184,23129,0
2016-06-28,14.25,14.295,14.226,14.276,89815,0
2016-06-29,14.295,14.295,14.236,14.276,40835,0
2016-06-30,14.25,14.36,14.25,14.342,29117,0
2016-07-01,14.342,14.425,14.257,14.315,41642,0
2016-07-05,14.315,14.38,14.315,14.37,43308,0
2016-07-06,14.388,14.446,14.38,14.406,26369,0
2016-07-07,14.455,14.492,14.406,14.455,23353,0
2016-07-08,14.446,14.521,14.446,14.521,17983,0
2016-07-11,14.576,14.594,14.521,14.576,58789,0
2016-07-12,14.621,14.621,14.539,14.602,123205,0
2016-07-13,14.623,14.748,14.578,14.661,242287,0
2016-07-14,14.633,14.661,14.437,14.465,69394,0
2016-07-15,14.371,14.613,14.343,14.613,56537,0
2016-07-18,14.681,14.729,14.613,14.681,33568,0
2016-07-19,14.709,14.82,14.601,14.642,38582,0
2016-07-20,14.738,14.738,14.56,14.604,23360,0
2016-07-21,14.671,14.671,14.541,14.55,40177,0
2016-07-22,14.522,14.56,14.485,14.522,18986,0
2016-07-25,14.587,14.587,14.456,14.456,23860,0
2016-07-26,14.56,14.56,14.475,14.5,15632,0
2016-07-27,14.494,14.569,14.447,14.455,40937,0
2016-07-28,14.447,14.534,14.407,14.407,17022,0
2016-07-29,14.475,14.504,14.442,14.494,17420,0
2016-08-01,14.541,14.56,14.466,14.489,18688,0
2016-08-02,14.532,14.532,14.371,14.433,18419,0
2016-08-03,14.381,14.469,14.335,14.417,45513,0
2016-08-04,14.389,14.456,14.371,14.371,46674,0
2016-08-05,14.361,14.381,14.343,14.352,16400,0
2016-08-08,14.325,14.417,14.325,14.381,40868,0
2016-08-09,14.381,14.381,14.352,14.352,16270,0
2016-08-10,14.381,14.417,14.335,14.397,39845,0
2016-08-11,14.391,14.439,14.391,14.409,10717,0
2016-08-12,14.373,14.404,14.373,14.383,1537,0
2016-08-15,14.449,14.477,14.354,14.399,22633,0
2016-08-16,14.516,14.516,14.327,14.373,15246,0
2016-08-17,14.363,14.409,14.363,14.399,1882,0
2016-08-18,14.363,14.477,14.363,14.462,10484,0
2016-08-19,14.373,14.429,14.373,14.429,11939,0
2016-08-22,14.399,14.439,14.363,14.399,17482,0
2016-08-23,14.363,14.409,14.363,14.363,5125,0
2016-08-24,14.363,14.374,14.269,14.278,23912,0
2016-08-25,14.259,14.298,14.165,14.204,23770,0
2016-08-26,14.204,14.251,14.194,14.2,36969,0
2016-08-29,14.241,14.269,14.209,14.259,23003,0
2016-08-30,14.241,14.251,14.227,14.231,34007,0
2016-08-31,14.214,14.269,14.214,14.269,10014,0
2016-09-01,14.288,14.318,14.223,14.288,34322,0
2016-09-02,14.288,14.327,14.223,14.223,16624,0
2016-09-06,14.231,14.288,14.22,14.223,48835,0
2016-09-07,14.223,14.269,14.223,14.259,45383,0
2016-09-08,14.231,14.277,14.214,14.251,29465,0
2016-09-09,14.204,14.214,14.076,14.102,51618,0
2016-09-12,14.033,14.214,14.033,14.157,36887,0
2016-09-13,14.108,14.172,14.041,14.117,19171,0
2016-09-14,14.09,14.126,14.031,14.031,15845,0
2016-09-15,14.146,14.146,13.958,14.03,25490,0
2016-09-16,14.001,14.05,13.993,14.005,7535,0
2016-09-19,13.958,14.006,13.938,13.968,39465,0
2016-09-20,13.929,13.993,13.909,13.968,24405,0
2016-09-21,13.958,13.958,13.872,13.882,55992,0
2016-09-22,13.968,14.06,13.872,13.935,73526,0
2016-09-23,13.9,13.993,13.9,13.929,13278,0
2016-09-26,13.948,14.09,13.948,14.031,36463,0
2016-09-27,14.041,14.06,13.948,14.06,26149,0
2016-09-28,14.06,14.117,13.9,14.021,49906,0
2016-09-29,13.983,13.997,13.919,13.958,9768,0
2016-09-30,13.938,13.971,13.909,13.938,11051,0
2016-10-03,13.919,13.948,13.89,13.909,40813,0
2016-10-04,13.909,13.909,13.738,13.747,26963,0
2016-10-05,13.663,13.747,13.598,13.654,46687,0
2016-10-06,13.578,13.702,13.578,13.618,23574,0
2016-10-07,13.683,13.683,13.578,13.608,27081,0
2016-10-10,13.559,13.673,13.445,13.629,43568,0
2016-10-11,13.663,13.663,13.588,13.638,35967,0
2016-10-12,13.625,13.653,13.576,13.635,26913,0
2016-10-13,13.576,13.576,13.424,13.471,18683,0
2016-10-14,13.388,13.424,13.33,13.34,52739,0
2016-10-17,13.408,13.408,13.132,13.132,34132,0
2016-10-18,13.151,13.223,13.054,13.205,51038,0
2016-10-19,13.215,13.378,13.215,13.378,44403,0
2016-10-20,13.443,13.462,13.281,13.378,28120,0
2016-10-21,13.33,13.453,13.33,13.398,16753,0
2016-10-24,13.424,13.424,13.31,13.424,31302,0
2016-10-25,13.369,13.5,13.369,13.49,31064,0
2016-10-26,13.49,13.49,13.378,13.424,23186,0
2016-10-27,13.36,13.424,13.32,13.34,11273,0
2016-10-28,13.462,13.462,13.301,13.347,33684,0
2016-10-31,13.36,13.408,13.35,13.378,31776,0
2016-11-01,13.388,13.388,13.301,13.378,31697,0
2016-11-02,13.35,13.417,13.35,13.383,9815,0
2016-11-03,13.34,13.434,13.34,13.434,10335,0
2016-11-04,13.34,13.408,13.34,13.385,7405,0
2016-11-07,13.35,13.424,13.35,13.388,17166,0
2016-11-08,13.443,13.443,13.33,13.378,67619,0
2016-11-09,13.35,13.369,13.195,13.252,46453,0
2016-11-10,13.149,13.176,13.023,13.052,34386,0
2016-11-11,13.159,13.159,12.973,13.042,19682,0
2016-11-14,13.091,13.091,12.727,12.834,69849,0
2016-11-15,12.824,12.891,12.727,12.795,110339,0
2016-11-16,12.709,12.843,12.709,12.775,40725,0
2016-11-17,12.807,12.846,12.672,12.77,77736,0
2016-11-18,12.719,12.748,12.529,12.569,47777,0
2016-11-21,12.569,12.701,12.519,12.653,128407,0
2016-11-22,12.691,12.958,12.672,12.921,88295,0
2016-11-23,12.921,12.921,12.778,12.897,34124,0
2016-11-25,12.875,12.921,12.866,12.921,13937,0
2016-11-28,12.931,13.026,12.907,12.958,34312,0
2016-11-29,12.893,12.931,12.866,12.912,24035,0
2016-11-30,12.846,12.885,12.768,12.875,46532,0
2016-12-01,12.885,12.885,12.55,12.7,56275,0
2016-12-02,12.616,12.798,12.616,12.739,39279,0
2016-12-05,12.643,12.785,12.616,12.625,67938,0
2016-12-06,12.616,12.807,12.578,12.798,58333,0
2016-12-07,12.729,13.105,12.729,13.056,63513,0
2016-12-08,12.951,13.008,12.885,12.951,43649,0
2016-12-09,12.846,12.958,12.807,12.931,77911,0
2016-12-12,12.866,12.902,12.788,12.846,34644,0
2016-12-13,12.813,12.889,12.794,12.794,51170,0
2016-12-14,12.813,12.937,12.813,12.833,49866,0
2016-12-15,12.794,12.794,12.68,12.723,59762,0
2016-12-16,12.706,12.744,12.696,12.734,92399,0
2016-12-19,12.774,12.813,12.764,12.774,30341,0
2016-12-20,12.744,12.784,12.715,12.784,79005,0
2016-12-21,12.744,12.823,12.744,12.764,67156,0
2016-12-22,12.754,12.784,12.706,12.734,58961,0
2016-12-23,12.734,12.784,12.706,12.744,68324,0
2016-12-27,12.734,12.784,12.734,12.734,45357,0
2016-12-28,12.734,12.774,12.686,12.764,100758,0
2016-12-29,12.774,12.852,12.764,12.833,54149,0
2016-12-30,12.881,12.881,12.774,12.833,66840,0
2017-01-03,12.784,12.833,12.754,12.823,113634,0
2017-01-04,12.842,12.881,12.842,12.871,21674,0
2017-01-05,12.909,12.927,12.877,12.917,53328,0
2017-01-06,12.909,12.909,12.813,12.871,40554,0
2017-01-09,12.899,12.956,12.89,12.937,16553,0
2017-01-10,12.937,12.956,12.917,12.956,34422,0
2017-01-11,12.952,13,12.933,12.98,33193,0
2017-01-12,13,13.04,12.99,13.02,44549,0
2017-01-13,13,13,12.933,12.97,16483,0
2017-01-17,13.04,13.066,12.983,13.02,77871,0
2017-01-18,13,13,12.943,12.961,49355,0
2017-01-19,12.868,12.933,12.838,12.886,68857,0
2017-01-20,12.895,12.914,12.828,12.895,70780,0
2017-01-23,12.914,12.952,12.868,12.923,28553,0
2017-01-24,12.914,12.961,12.895,12.905,60987,0
2017-01-25,12.895,12.914,12.848,12.858,71409,0
2017-01-26,12.848,12.895,12.848,12.886,9335,0
2017-01-27,12.886,12.914,12.868,12.905,44646,0
2017-01-30,12.905,12.943,12.886,12.943,39797,0
2017-01-31,12.933,12.99,12.933,12.99,34270,0
2017-02-01,12.97,12.99,12.961,12.99,23658,0
2017-02-02,12.99,13,12.933,12.943,44880,0
2017-02-03,12.943,12.99,12.943,12.952,14976,0
2017-02-06,12.99,12.99,12.961,12.972,9772,0
2017-02-07,12.97,13.02,12.962,13.02,26645,0
2017-02-08,13.02,13.059,13.01,13.059,53767,0
2017-02-09,13.049,13.059,13.002,13.02,18259,0
2017-02-10,13.04,13.069,13.01,13.069,56038,0
2017-02-13,13.075,13.075,12.966,12.976,43970,0
2017-02-14,12.976,13.006,12.91,12.918,59041,0
2017-02-15,12.891,12.919,12.891,12.91,29919,0
2017-02-16,12.91,12.928,12.9,12.91,23722,0
2017-02-17,12.928,12.948,12.918,12.928,11680,0
2017-02-21,12.986,12.986,12.948,12.966,10332,0
2017-02-22,12.996,12.996,12.938,12.948,29856,0
2017-02-23,12.986,12.996,12.966,12.986,15659,0
2017-02-24,13.016,13.075,13.006,13.055,34336,0
2017-02-27,13.026,13.085,13.026,13.026,23040,0
2017-02-28,13.016,13.105,13.016,13.095,11772,0
2017-03-01,13.045,13.075,13.006,13.036,43835,0
2017-03-02,13.036,13.036,12.91,12.91,39912,0
2017-03-03,12.91,12.958,12.853,12.853,45706,0
2017-03-06,12.863,12.91,12.804,12.813,33756,0
2017-03-07,12.804,12.813,12.754,12.754,35539,0
2017-03-08,12.744,12.754,12.685,12.724,54464,0
2017-03-09,12.754,12.754,12.542,12.571,106311,0
2017-03-10,12.61,12.647,12.532,12.571,65517,0
2017-03-13,12.585,12.625,12.565,12.604,29597,0
2017-03-14,12.594,12.623,12.585,12.623,82615,0
2017-03-15,12.604,12.748,12.575,12.728,70338,0
2017-03-16,12.699,12.727,12.633,12.68,44373,0
2017-03-17,12.68,12.728,12.68,12.709,25117,0
2017-03-20,12.699,12.748,12.68,12.718,36575,0
2017-03-21,12.738,12.828,12.718,12.828,37942,0
2017-03-22,12.848,12.895,12.838,12.895,27291,0
2017-03-23,12.877,12.933,12.868,12.923,65792,0
2017-03-24,12.877,12.962,12.877,12.905,28796,0
2017-03-27,12.943,12.994,12.943,12.962,24581,0
2017-03-28,12.971,12.991,12.943,12.991,28498,0
2017-03-29,12.991,13.061,12.977,13.001,32007,0
2017-03-30,13.001,13.011,12.962,12.991,16932,0
2017-03-31,12.991,12.991,12.961,12.971,18378,0
2017-04-03,13.021,13.051,13.001,13.051,19226,0
2017-04-04,13.041,13.074,13.001,13.001,10763,0
2017-04-05,12.991,13.006,12.914,12.943,54340,0
2017-04-06,12.943,12.991,12.943,12.991,18100,0
2017-04-07,13.001,13.071,13.001,13.011,19617,0
2017-04-10,13.051,13.131,13.037,13.131,19248,0
2017-04-11,13.124,13.19,13.124,13.162,25314,0
2017-04-12,13.134,13.19,13.134,13.171,26225,0
2017-04-13,13.19,13.238,13.181,13.219,58671,0
2017-04-17,13.229,13.238,13.2,13.21,27866,0
2017-04-18,13.2,13.271,13.2,13.248,35712,0
2017-04-19,13.229,13.248,13.229,13.238,18572,0
2017-04-20,13.229,13.238,13.219,13.238,33735,0
2017-04-21,13.258,13.278,13.248,13.268,46129,0
2017-04-24,13.229,13.268,13.21,13.238,35216,0
2017-04-25,13.21,13.219,13.162,13.162,39898,0
2017-04-26,13.162,13.219,13.153,13.21,36922,0
2017-04-27,13.162,13.248,13.162,13.229,23912,0
2017-04-28,13.229,13.258,13.229,13.258,24671,0
2017-05-01,13.268,13.276,13.238,13.253,13746,0
2017-05-02,13.238,13.258,13.219,13.248,38667,0
2017-05-03,13.298,13.298,13.248,13.288,14315,0
2017-05-04,13.268,13.298,13.25,13.298,8288,0
2017-05-05,13.298,13.311,13.256,13.258,38736,0
2017-05-08,13.219,13.268,13.21,13.238,32967,0
2017-05-09,13.238,13.248,13.19,13.2,43759,0
2017-05-10,13.21,13.219,13.153,13.162,30918,0
2017-05-11,13.165,13.252,13.165,13.242,47869,0
2017-05-12,13.242,13.332,13.233,13.322,28624,0
2017-05-15,13.312,13.382,13.312,13.382,9849,0
2017-05-16,13.372,13.382,13.342,13.342,13343,0
2017-05-17,13.352,13.412,13.352,13.402,8175,0
2017-05-18,13.412,13.431,13.352,13.352,44302,0
2017-05-19,13.332,13.392,13.332,13.372,20144,0
2017-05-22,13.342,13.412,13.322,13.402,45173,0
2017-05-23,13.412,13.449,13.393,13.412,10520,0
2017-05-24,13.431,13.436,13.372,13.372,21517,0
2017-05-25,13.372,13.392,13.342,13.362,23471,0
2017-05-26,13.362,13.422,13.362,13.422,22652,0
2017-05-30,13.44,13.45,13.421,13.45,16129,0
2017-05-31,13.45,13.498,13.45,13.498,15444,0
2017-06-01,13.527,13.527,13.454,13.519,20974,0
2017-06-02,13.517,13.56,13.488,13.498,32196,0
2017-06-05,13.478,13.507,13.459,13.468,22846,0
2017-06-06,13.488,13.521,13.488,13.507,6802,0
2017-06-07,13.507,13.547,13.507,13.547,12133,0
2017-06-08,13.527,13.537,13.498,13.507,28457,0
2017-06-09,13.567,13.567,13.459,13.468,17066,0
2017-06-12,13.459,13.489,13.459,13.468,16108,0
2017-06-13,13.482,13.511,13.434,13.502,44181,0
2017-06-14,13.531,13.561,13.531,13.561,24747,0
2017-06-15,13.531,13.581,13.531,13.556,22031,0
2017-06-16,13.551,13.581,13.551,13.561,8896,0
2017-06-19,13.561,13.571,13.531,13.531,9854,0
2017-06-20,13.581,13.601,13.551,13.571,13021,0
2017-06-21,13.541,13.601,13.541,13.601,16285,0
2017-06-22,13.621,13.621,13.551,13.581,6471,0
2017-06-23,13.541,13.631,13.541,13.61,19080,0
2017-06-26,13.591,13.637,13.591,13.605,20349,0
2017-06-27,13.591,13.621,13.561,13.591,20308,0
2017-06-28,13.651,13.651,13.601,13.629,10244,0
2017-06-29,13.561,13.601,13.502,13.502,18278,0
2017-06-30,13.502,13.51,13.453,13.502,22395,0
2017-07-03,13.601,13.601,13.51,13.521,14545,0
2017-07-05,13.511,13.571,13.434,13.521,23838,0
2017-07-06,13.551,13.551,13.434,13.434,7597,0
2017-07-07,13.405,13.462,13.405,13.434,9119,0
2017-07-10,13.462,13.472,13.424,13.453,12127,0
2017-07-11,13.472,13.571,13.448,13.571,20393,0
2017-07-12,13.571,13.621,13.571,13.571,8066,0
2017-07-13,13.541,13.611,13.541,13.581,2887,0
2017-07-14,13.591,13.681,13.586,13.681,23874,0
2017-07-17,13.651,13.848,13.636,13.701,63798,0
2017-07-18,13.691,13.788,13.674,13.729,26848,0
2017-07-19,13.759,13.759,13.661,13.701,26365,0
2017-07-20,13.759,13.759,13.661,13.661,15556,0
2017-07-21,13.729,13.729,13.651,13.651,14809,0
2017-07-24,13.631,13.729,13.631,13.691,21116,0
2017-07-25,13.641,13.661,13.591,13.601,20685,0
2017-07-26,13.591,13.661,13.561,13.661,13493,0
2017-07-27,13.661,13.681,13.631,13.631,13962,0
2017-07-28,13.661,13.808,13.611,13.769,50863,0
2017-07-31,13.798,13.848,13.777,13.838,20404,0
2017-08-01,13.848,13.878,13.808,13.808,40768,0
2017-08-02,13.828,13.838,13.818,13.818,13943,0
2017-08-03,13.818,13.848,13.818,13.828,9063,0
2017-08-04,13.828,13.898,13.729,13.729,33832,0
2017-08-07,13.788,13.788,13.739,13.778,14373,0
2017-08-08,13.739,13.788,13.71,13.729,20016,0
2017-08-09,13.798,13.798,13.661,13.661,26602,0
2017-08-10,13.621,13.681,13.591,13.641,25228,0
2017-08-11,13.581,13.661,13.521,13.631,16456,0
2017-08-14,13.681,13.701,13.601,13.651,27311,0
2017-08-15,13.591,13.631,13.582,13.611,13720,0
2017-08-16,13.591,13.651,13.591,13.631,22273,0
2017-08-17,13.621,13.651,13.611,13.651,14544,0
2017-08-18,13.661,13.661,13.591,13.661,25923,0
2017-08-21,13.671,13.691,13.591,13.671,90563,0
2017-08-22,13.671,13.701,13.641,13.681,29078,0
2017-08-23,13.671,13.729,13.671,13.71,20297,0
2017-08-24,13.701,13.71,13.671,13.701,7610,0
2017-08-25,13.71,13.729,13.667,13.729,23332,0
2017-08-28,13.701,13.749,13.681,13.701,46720,0
2017-08-29,13.71,13.779,13.71,13.749,19165,0
2017-08-30,13.739,13.759,13.71,13.71,24625,0
2017-08-31,13.72,13.769,13.72,13.749,19025,0
2017-09-01,13.769,13.779,13.739,13.778,18214,0
2017-09-05,13.759,13.808,13.752,13.768,22276,0
2017-09-06,13.789,13.829,13.789,13.818,12127,0
2017-09-07,13.809,13.849,13.799,13.799,6184,0
2017-09-08,13.779,13.869,13.779,13.849,25016,0
2017-09-11,13.829,13.849,13.799,13.819,24120,0
2017-09-12,13.809,13.859,13.799,13.849,37532,0
2017-09-13,13.819,13.879,13.819,13.839,21935,0
2017-09-14,13.859,13.869,13.78,13.829,36305,0
2017-09-15,13.829,13.854,13.829,13.829,18028,0
2017-09-18,13.849,13.889,13.803,13.81,19331,0
2017-09-19,13.799,13.859,13.799,13.809,10505,0
2017-09-20,13.799,13.834,13.779,13.799,10294,0
2017-09-21,13.839,13.839,13.729,13.729,32091,0
2017-09-22,13.749,13.809,13.739,13.739,19097,0
2017-09-25,13.749,13.779,13.729,13.729,19244,0
2017-09-26,13.779,13.784,13.729,13.739,16958,0
2017-09-27,13.72,13.72,13.62,13.63,14895,0
2017-09-28,13.62,13.66,13.57,13.58,20740,0
2017-09-29,13.59,13.65,13.58,13.62,12969,0
2017-10-02,13.67,13.67,13.61,13.61,15908,0
2017-10-03,13.635,13.635,13.58,13.6,16314,0
2017-10-04,13.67,13.67,13.597,13.6,14550,0
2017-10-05,13.6,13.612,13.57,13.6,56262,0
2017-10-06,13.6,13.6,13.54,13.58,22525,0
2017-10-09,13.58,13.65,13.57,13.58,16611,0
2017-10-10,13.62,13.626,13.57,13.58,25301,0
2017-10-11,13.55,13.63,13.55,13.59,24653,0
2017-10-12,13.64,13.65,13.61,13.64,19478,0
2017-10-13,13.64,13.6866,13.64,13.672,15363,0
2017-10-16,13.66,13.7,13.6486,13.7,10108,0
2017-10-17,13.67,13.72,13.6628,13.69,27858,0
2017-10-18,13.69,13.69,13.65,13.6784,11517,0
2017-10-19,13.7,13.709,13.6799,13.6799,8259,0
2017-10-20,13.65,13.74,13.64,13.64,22508,0
2017-10-23,13.68,13.7,13.58,13.65,22129,0
2017-10-24,13.65,13.66,13.55,13.55,32462,0
2017-10-25,13.58,13.58,13.49,13.49,20116,0
2017-10-26,13.49,13.51,13.48,13.49,22132,0
2017-10-27,13.48,13.48,13.44,13.46,16037,0
2017-10-30,13.41,13.492,13.36,13.41,101618,0
2017-10-31,13.4,13.43,13.39,13.42,35971,0
2017-11-01,13.44,13.44,13.38,13.42,16642,0
2017-11-02,13.41,13.454,13.38,13.3892,36413,0
2017-11-03,13.38,13.4213,13.38,13.41,13512,0
2017-11-06,13.42,13.44,13.38,13.44,17704,0
2017-11-07,13.41,13.5,13.41,13.47,17233,0
2017-11-08,13.47,13.5,13.47,13.48,18193,0
2017-11-09,13.44,13.48,13.44,13.44,21860,0
2017-11-10,13.47,13.47,13.38,13.41,30590,0
