Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.913,9.952,9.865,9.927,47727,0
2005-02-28,10.001,10.001,9.888,9.898,94414,0
2005-03-01,9.92,9.92,9.873,9.888,56176,0
2005-03-02,9.898,9.898,9.865,9.888,44459,0
2005-03-03,9.888,9.927,9.848,9.865,80781,0
2005-03-04,9.848,9.92,9.848,9.888,35275,0
2005-03-07,9.848,9.92,9.848,9.913,28307,0
2005-03-08,9.88,9.92,9.819,9.873,64773,0
2005-03-09,9.898,9.898,9.709,9.774,99761,0
2005-03-10,9.75,9.786,9.716,9.77,73518,0
2005-03-11,9.75,9.75,9.646,9.653,40617,0
2005-03-14,9.653,9.653,9.541,9.541,43727,0
2005-03-15,9.574,9.574,9.488,9.514,69217,0
2005-03-16,9.4518,9.4959,9.4066,9.43,94414,0
2005-03-17,9.43,9.4959,9.43,9.4601,43871,0
2005-03-18,9.481,9.4959,9.4145,9.4145,69368,0
2005-03-21,9.4145,9.4681,9.3516,9.377,83598,0
2005-03-22,9.382,9.4007,9.3187,9.338,39728,0
2005-03-23,9.3098,9.3098,9.122,9.1704,58107,0
2005-03-24,9.1373,9.18,9.1154,9.1512,56176,0
2005-03-28,9.1512,9.1704,9.0888,9.1298,75449,0
2005-03-29,9.1579,9.1637,9.0942,9.0942,40466,0
2005-03-30,9.1009,9.1637,9.1009,9.1637,60769,0
2005-03-31,9.2119,9.3458,9.2119,9.3458,56771,0
2005-04-01,9.581,9.581,9.377,9.4145,65369,0
2005-04-04,9.4145,9.474,9.3516,9.4222,57809,0
2005-04-05,9.4145,9.4959,9.4145,9.4518,41951,0
2005-04-06,9.474,9.52,9.4518,9.52,22829,0
2005-04-07,9.52,9.56,9.488,9.488,20753,0
2005-04-08,9.507,9.507,9.3721,9.3721,46686,0
2005-04-11,9.3898,9.3937,9.3458,9.3644,45956,0
2005-04-12,9.3721,9.3937,9.338,9.3937,25492,0
2005-04-13,9.3721,9.4145,9.3596,9.4066,40173,0
2005-04-14,9.4145,9.4222,9.3644,9.3644,34538,0
2005-04-15,9.3644,9.4518,9.3596,9.4066,33353,0
2005-04-18,9.4066,9.4681,9.382,9.4681,44618,0
2005-04-19,9.43,9.528,9.4145,9.528,56922,0
2005-04-20,9.528,9.528,9.43,9.488,23566,0
2005-04-21,9.4601,9.507,9.4518,9.4518,39869,0
2005-04-22,9.488,9.502,9.4518,9.502,46248,0
2005-04-25,9.502,9.502,9.4518,9.474,26984,0
2005-04-26,9.4601,9.502,9.4518,9.4959,32756,0
2005-04-27,9.502,9.541,9.474,9.541,39728,0
2005-04-28,9.507,9.578,9.507,9.567,22973,0
2005-04-29,9.574,9.632,9.574,9.616,29048,0
2005-05-02,9.639,9.653,9.581,9.653,70411,0
2005-05-03,9.653,9.685,9.616,9.662,32756,0
2005-05-04,9.662,9.704,9.653,9.677,26984,0
2005-05-05,9.677,9.696,9.646,9.677,52320,0
2005-05-06,9.581,9.632,9.567,9.624,40907,0
2005-05-09,9.578,9.646,9.52,9.646,61369,0
2005-05-10,9.616,9.704,9.616,9.653,117094,0
2005-05-11,9.632,9.653,9.547,9.588,65369,0
2005-05-12,9.632,9.639,9.578,9.632,44758,0
2005-05-13,9.662,9.677,9.632,9.677,40173,0
2005-05-16,9.685,9.704,9.639,9.677,51729,0
2005-05-17,9.685,9.709,9.624,9.704,62550,0
2005-05-18,9.709,9.723,9.685,9.716,71152,0
2005-05-19,9.716,9.731,9.696,9.731,25645,0
2005-05-20,9.731,9.744,9.685,9.685,41063,0
2005-05-23,9.709,9.781,9.709,9.716,50996,0
2005-05-24,9.716,9.88,9.685,9.75,115331,0
2005-05-25,9.774,9.813,9.731,9.75,132220,0
2005-05-26,9.75,9.781,9.704,9.709,39728,0
2005-05-27,9.731,9.781,9.716,9.77,40466,0
2005-05-31,9.848,9.856,9.763,9.856,89082,0
2005-06-01,9.888,9.982,9.848,9.963,76191,0
2005-06-02,9.963,10.016,9.92,9.974,49212,0
2005-06-03,9.947,10.024,9.947,10.016,67002,0
2005-06-06,10.016,10.024,9.952,10.024,35135,0
2005-06-07,9.952,10.024,9.952,10.016,50102,0
2005-06-08,10.016,10.016,9.952,9.982,55737,0
2005-06-09,9.947,9.952,9.873,9.92,56469,0
2005-06-10,9.873,9.873,9.763,9.834,57064,0
2005-06-13,9.731,9.77,9.704,9.716,58399,0
2005-06-14,9.696,9.744,9.653,9.716,62700,0
2005-06-15,9.716,9.744,9.677,9.731,41800,0
2005-06-16,9.744,9.826,9.704,9.826,48175,0
2005-06-17,9.865,9.898,9.826,9.898,49953,0
2005-06-20,9.88,9.888,9.848,9.88,23124,0
2005-06-21,9.848,9.947,9.826,9.907,48768,0
2005-06-22,9.92,9.952,9.894,9.94,46097,0
2005-06-23,9.947,9.947,9.898,9.898,26086,0
2005-06-24,9.913,9.933,9.888,9.888,34093,0
2005-06-27,9.888,9.94,9.888,9.907,56629,0
2005-06-28,9.894,9.933,9.888,9.898,45208,0
2005-06-29,9.913,9.947,9.894,9.947,11558,0
2005-06-30,9.974,9.974,9.907,9.92,57953,0
2005-07-01,9.974,9.974,9.898,9.933,45359,0
2005-07-05,9.952,9.959,9.92,9.947,31576,0
2005-07-06,9.933,9.982,9.92,9.982,51886,0
2005-07-07,10.016,10.016,9.94,9.974,38540,0
2005-07-08,9.969,10.061,9.969,10.016,40617,0
2005-07-11,9.988,10.016,9.974,10.016,38681,0
2005-07-12,10.053,10.053,9.974,10.044,44322,0
2005-07-13,10.001,10.016,9.92,9.969,49656,0
2005-07-14,9.974,9.974,9.952,9.974,17640,0
2005-07-15,9.963,9.982,9.963,9.982,21342,0
2005-07-18,10.001,10.001,9.92,9.927,29048,0
2005-07-19,9.927,9.963,9.92,9.963,28753,0
2005-07-20,9.963,9.988,9.92,9.963,55292,0
2005-07-21,9.963,9.974,9.865,9.913,49357,0
2005-07-22,9.913,9.92,9.888,9.894,53809,0
2005-07-25,9.88,9.92,9.88,9.888,25790,0
2005-07-26,9.92,9.947,9.888,9.947,39277,0
2005-07-27,9.963,10.009,9.927,9.994,37654,0
2005-07-28,9.982,10.044,9.974,10.044,14074,0
2005-07-29,10.075,10.075,9.952,10.024,56028,0
2005-08-01,10.075,10.075,9.959,10.001,43727,0
2005-08-02,9.988,10.044,9.927,9.947,60923,0
2005-08-03,9.974,10.001,9.927,9.969,42839,0
2005-08-04,10.001,10.016,9.94,10.001,42393,0
2005-08-05,10.036,10.036,9.92,9.963,32756,0
2005-08-08,9.982,9.982,9.933,9.963,40907,0
2005-08-09,9.982,9.988,9.952,9.988,31128,0
2005-08-10,9.974,9.988,9.933,9.952,46097,0
2005-08-11,9.952,9.952,9.913,9.94,25941,0
2005-08-12,9.952,9.982,9.888,9.913,40765,0
2005-08-15,9.894,9.969,9.88,9.888,45506,0
2005-08-16,9.92,9.94,9.88,9.913,29792,0
2005-08-17,9.913,9.92,9.888,9.907,31576,0
2005-08-18,9.888,9.92,9.88,9.88,34983,0
2005-08-19,9.888,9.888,9.848,9.873,22087,0
2005-08-22,9.88,9.888,9.826,9.84,26535,0
2005-08-23,9.819,9.894,9.792,9.865,46838,0
2005-08-24,9.792,9.888,9.792,9.856,54250,0
2005-08-25,9.834,9.898,9.813,9.888,38248,0
2005-08-26,9.888,9.888,9.806,9.873,49656,0
2005-08-29,9.888,9.898,9.856,9.888,28601,0
2005-08-30,9.888,9.92,9.865,9.907,58107,0
2005-08-31,9.913,9.927,9.865,9.898,53215,0
2005-09-01,9.92,9.94,9.873,9.907,35135,0
2005-09-02,9.927,9.988,9.873,9.988,44758,0
2005-09-06,9.963,9.988,9.927,9.959,25049,0
2005-09-07,9.959,10.009,9.959,9.982,26237,0
2005-09-08,9.994,10.009,9.969,10.001,39869,0
2005-09-09,10.001,10.031,9.994,10.031,40907,0
2005-09-12,10.009,10.053,10.009,10.053,38681,0
2005-09-13,9.988,10.016,9.982,10.009,17787,0
2005-09-14,10.016,10.031,9.982,9.994,40173,0
2005-09-15,9.982,9.988,9.865,9.873,72337,0
2005-09-16,9.84,9.865,9.781,9.781,77222,0
2005-09-19,9.826,9.834,9.799,9.799,8154,0
2005-09-20,9.826,9.826,9.709,9.723,52177,0
2005-09-21,9.744,9.781,9.704,9.781,70411,0
2005-09-22,9.75,9.756,9.646,9.723,67002,0
2005-09-23,9.723,9.731,9.685,9.731,34238,0
2005-09-26,9.731,9.75,9.692,9.744,31720,0
2005-09-27,9.75,9.75,9.685,9.704,64624,0
2005-09-28,9.685,9.781,9.685,9.781,49511,0
2005-09-29,9.781,9.781,9.685,9.716,62108,0
2005-09-30,9.75,9.75,9.704,9.723,41063,0
2005-10-03,9.756,9.77,9.716,9.763,49805,0
2005-10-04,9.781,9.781,9.716,9.75,42982,0
2005-10-05,9.716,9.781,9.716,9.75,48473,0
2005-10-06,9.716,9.756,9.696,9.704,33647,0
2005-10-07,9.723,9.75,9.696,9.75,29792,0
2005-10-10,9.709,9.756,9.709,9.75,10082,0
2005-10-11,9.781,9.907,9.756,9.774,30388,0
2005-10-12,9.692,9.692,9.653,9.662,20158,0
2005-10-13,9.662,9.677,9.514,9.541,20903,0
2005-10-14,9.502,9.609,9.502,9.514,61369,0
2005-10-17,9.507,9.578,9.4681,9.488,43727,0
2005-10-18,9.4601,9.488,9.43,9.4681,53506,0
2005-10-19,9.43,9.4959,9.3898,9.3898,89082,0
2005-10-20,9.4007,9.4959,9.3937,9.4959,13785,0
2005-10-21,9.52,9.578,9.4959,9.578,51435,0
2005-10-24,9.588,9.616,9.52,9.609,37358,0
2005-10-25,9.555,9.646,9.555,9.578,34689,0
2005-10-26,9.56,9.567,9.474,9.541,58399,0
2005-10-27,9.574,9.616,9.507,9.547,46539,0
2005-10-28,9.555,9.581,9.437,9.502,44459,0
2005-10-31,9.502,9.555,9.488,9.534,24903,0
2005-11-01,9.541,9.567,9.52,9.555,24755,0
2005-11-02,9.567,9.567,9.4518,9.474,84047,0
2005-11-03,9.445,9.514,9.445,9.502,40313,0
2005-11-04,9.514,9.534,9.4066,9.4601,57224,0
2005-11-07,9.382,9.502,9.333,9.502,80189,0
2005-11-08,9.481,9.547,9.481,9.541,45208,0
2005-11-09,9.514,9.534,9.4145,9.507,58993,0
2005-11-10,9.4518,9.4959,9.3937,9.4601,86266,0
2005-11-11,9.502,9.528,9.4681,9.528,53660,0
2005-11-14,9.4959,9.4959,9.4007,9.4681,75890,0
2005-11-15,9.43,9.502,9.4007,9.4518,69966,0
2005-11-16,9.488,9.507,9.4145,9.507,56771,0
2005-11-17,9.474,9.534,9.43,9.4601,27571,0
2005-11-18,9.3898,9.502,9.3721,9.382,68628,0
2005-11-21,9.382,9.502,9.3596,9.437,73075,0
2005-11-22,9.4222,9.474,9.3721,9.4145,30830,0
2005-11-23,9.377,9.43,9.3596,9.3721,35575,0
2005-11-25,9.3458,9.4681,9.338,9.4681,26825,0
2005-11-28,9.488,9.514,9.481,9.514,35428,0
2005-11-29,9.528,9.534,9.481,9.52,47584,0
2005-11-30,9.578,9.578,9.377,9.437,90117,0
2005-12-01,9.52,9.534,9.437,9.437,56771,0
2005-12-02,9.481,9.534,9.481,9.514,52622,0
2005-12-05,9.4145,9.488,9.382,9.445,74704,0
2005-12-06,9.507,9.507,9.3596,9.4145,113243,0
2005-12-07,9.4066,9.481,9.3644,9.4518,87752,0
2005-12-08,9.43,9.488,9.4145,9.488,48175,0
2005-12-09,9.502,9.502,9.4518,9.488,57224,0
2005-12-12,9.4222,9.4959,9.4145,9.4959,38093,0
2005-12-13,9.382,9.437,9.338,9.3937,96052,0
2005-12-14,9.4145,9.4518,9.3721,9.3721,51292,0
2005-12-15,9.3937,9.4066,9.3266,9.3516,49357,0
2005-12-16,9.333,9.4007,9.3187,9.3937,50102,0
2005-12-19,9.3516,9.445,9.338,9.437,87300,0
2005-12-20,9.445,9.502,9.3721,9.4145,97087,0
2005-12-21,9.382,9.488,9.382,9.4066,62997,0
2005-12-22,9.333,9.488,9.3031,9.4601,123914,0
2005-12-23,9.4518,9.4681,9.3937,9.4145,55138,0
2005-12-27,9.382,9.481,9.3266,9.4518,176686,0
2005-12-28,9.4518,9.534,9.4145,9.474,74258,0
2005-12-29,9.43,9.534,9.4145,9.534,151634,0
2005-12-30,9.502,9.581,9.43,9.502,159639,0
2006-01-03,9.4518,9.578,9.4518,9.574,68329,0
2006-01-04,9.578,9.646,9.534,9.646,67888,0
2006-01-05,9.646,9.692,9.588,9.653,70258,0
2006-01-06,9.685,9.799,9.662,9.799,38836,0
2006-01-09,9.737,9.888,9.716,9.848,45800,0
2006-01-10,9.888,9.894,9.781,9.813,44913,0
2006-01-11,9.731,9.806,9.731,9.75,32462,0
2006-01-12,9.786,9.952,9.723,9.781,49511,0
2006-01-13,9.781,9.888,9.709,9.888,38836,0
2006-01-17,9.92,9.927,9.792,9.898,41653,0
2006-01-18,9.898,10.061,9.898,10.061,65810,0
2006-01-19,10.024,10.088,9.988,10.016,56469,0
2006-01-20,9.952,10.036,9.952,9.988,54250,0
2006-01-23,10.001,10.031,9.963,10.016,34093,0
2006-01-24,9.952,10.075,9.952,10.075,31872,0
2006-01-25,10.075,10.088,10.016,10.053,49212,0
2006-01-26,10.053,10.185,10.024,10.088,58547,0
2006-01-27,10.044,10.121,10.036,10.044,45800,0
2006-01-30,10.044,10.088,10.016,10.031,61068,0
2006-01-31,9.963,10.108,9.963,10.108,57064,0
2006-02-01,10.115,10.142,10.031,10.108,50839,0
2006-02-02,10.115,10.136,9.988,10.031,84340,0
2006-02-03,9.982,10.016,9.94,9.994,36316,0
2006-02-06,10.016,10.044,10.001,10.024,25645,0
2006-02-07,10.095,10.101,10.031,10.095,43871,0
2006-02-08,10.088,10.095,10.031,10.036,24158,0
2006-02-09,10.101,10.101,9.994,10.075,53809,0
2006-02-10,10.081,10.088,9.969,9.982,41653,0
2006-02-13,9.994,10.001,9.848,9.913,34689,0
2006-02-14,9.933,9.994,9.92,9.994,37204,0
2006-02-15,9.933,10.044,9.933,10.044,36022,0
2006-02-16,10.044,10.069,10.016,10.044,32316,0
2006-02-17,10.044,10.095,9.988,10.095,53062,0
2006-02-21,10.095,10.095,10.001,10.009,31128,0
2006-02-22,10.061,10.108,10.031,10.101,48473,0
2006-02-23,10.053,10.108,10.024,10.088,38981,0
2006-02-24,10.031,10.088,10.031,10.088,26086,0
2006-02-27,10.088,10.101,10.088,10.095,30388,0
2006-02-28,10.101,10.121,10.061,10.115,63437,0
2006-03-01,10.115,10.115,10.031,10.075,52471,0
2006-03-02,10.075,10.115,10.036,10.115,42839,0
2006-03-03,10.061,10.121,10.061,10.121,68774,0
2006-03-06,10.088,10.088,10.031,10.088,47288,0
2006-03-07,9.982,10.088,9.952,10.044,63732,0
2006-03-08,10.001,10.121,9.994,10.115,42096,0
2006-03-09,10.115,10.192,10.075,10.136,51589,0
2006-03-10,10.053,10.149,9.982,10.121,51435,0
2006-03-13,10.108,10.108,10.024,10.031,37949,0
2006-03-14,10.024,10.075,10.001,10.024,33353,0
2006-03-15,10.053,10.061,10.016,10.024,41507,0
2006-03-16,10.016,10.088,10.016,10.031,55435,0
2006-03-17,10.001,10.095,10.001,10.095,13484,0
2006-03-20,10.149,10.149,10.075,10.142,39277,0
2006-03-21,10.088,10.136,10.016,10.088,35135,0
2006-03-22,10.088,10.088,9.75,10.044,67593,0
2006-03-23,9.963,10.044,9.963,10.016,32316,0
2006-03-24,9.974,10.061,9.952,9.952,75592,0
2006-03-27,10.016,10.044,9.963,9.963,21938,0
2006-03-28,10.069,10.069,9.959,9.959,29792,0
2006-03-29,10.053,10.069,9.982,9.982,56629,0
2006-03-30,10.069,10.069,9.994,9.994,20604,0
2006-03-31,10.053,10.069,9.982,10.001,48473,0
2006-04-03,10.075,10.088,9.988,10.036,52025,0
2006-04-04,10.061,10.095,10.031,10.075,42393,0
2006-04-05,10.053,10.088,10.044,10.081,4594,0
2006-04-06,10.069,10.153,10.053,10.136,59879,0
2006-04-07,10.121,10.121,10.053,10.069,42982,0
2006-04-10,10.142,10.172,10.053,10.075,54994,0
2006-04-11,10.069,10.075,9.982,10.001,41362,0
2006-04-12,10.069,10.069,9.92,10.001,63295,0
2006-04-13,10.001,10.009,9.947,10.009,26984,0
2006-04-17,9.959,9.959,9.763,9.819,73375,0
2006-04-18,9.786,10.001,9.786,9.898,29048,0
2006-04-19,9.952,10.031,9.94,10.001,50102,0
2006-04-20,10.053,10.053,9.969,10.016,17937,0
2006-04-21,10.016,10.088,9.974,10.088,49511,0
2006-04-24,10.153,10.153,9.988,10.075,53215,0
2006-04-25,10.036,10.081,10.016,10.075,28601,0
2006-04-26,10.075,10.101,10.044,10.088,31872,0
2006-04-27,10.069,10.108,10.024,10.081,21196,0
2006-04-28,10.121,10.153,10.069,10.153,42393,0
2006-05-01,10.199,10.206,10.101,10.121,61369,0
2006-05-02,10.121,10.178,10.036,10.095,54397,0
2006-05-03,10.075,10.115,10.053,10.115,18971,0
2006-05-04,10.088,10.121,10.001,10.036,33647,0
2006-05-05,10.061,10.061,9.963,10.009,32168,0
2006-05-08,10.081,10.081,9.947,9.963,40313,0
2006-05-09,9.963,10.024,9.898,9.92,61962,0
2006-05-10,9.94,9.952,9.898,9.92,28899,0
2006-05-11,9.826,9.898,9.792,9.813,54108,0
2006-05-12,9.744,9.799,9.704,9.744,52025,0
2006-05-15,9.756,9.799,9.744,9.799,20308,0
2006-05-16,9.834,10.016,9.826,9.947,97831,0
2006-05-17,9.952,9.952,9.813,9.856,20158,0
2006-05-18,9.834,9.856,9.781,9.813,30535,0
2006-05-19,9.888,9.898,9.826,9.898,17490,0
2006-05-22,9.963,9.963,9.709,9.813,62997,0
2006-05-23,9.898,9.898,9.737,9.806,46539,0
2006-05-24,9.84,9.873,9.756,9.781,39137,0
2006-05-25,9.873,9.873,9.737,9.781,52770,0
2006-05-26,9.799,9.873,9.799,9.873,22675,0
2006-05-30,9.907,9.907,9.786,9.856,33055,0
2006-05-31,9.952,9.969,9.763,9.774,71296,0
2006-06-01,9.856,9.856,9.756,9.834,63732,0
2006-06-02,9.834,9.952,9.813,9.898,25645,0
2006-06-05,9.898,9.898,9.786,9.806,45060,0
2006-06-06,9.848,9.848,9.77,9.826,27869,0
2006-06-07,9.848,9.933,9.756,9.826,45956,0
2006-06-08,9.888,9.898,9.813,9.898,41063,0
2006-06-09,9.898,9.898,9.813,9.813,17937,0
2006-06-12,9.826,9.873,9.763,9.834,29939,0
2006-06-13,9.75,9.763,9.677,9.716,36757,0
2006-06-14,9.792,9.792,9.653,9.716,37358,0
2006-06-15,9.653,9.75,9.639,9.639,61369,0
2006-06-16,9.632,9.704,9.595,9.639,39869,0
2006-06-19,9.781,9.781,9.662,9.696,62258,0
2006-06-20,9.723,9.848,9.567,9.574,47882,0
2006-06-21,9.581,9.662,9.4145,9.547,89237,0
2006-06-22,9.502,9.555,9.43,9.445,57224,0
2006-06-23,9.4681,9.507,9.4222,9.4959,52770,0
2006-06-26,9.4518,9.507,9.4222,9.474,48768,0
2006-06-27,9.4959,9.52,9.4145,9.4601,27716,0
2006-06-28,9.488,9.507,9.4145,9.4145,24158,0
2006-06-29,9.4145,9.4145,9.4066,9.4145,58993,0
2006-06-30,9.4145,9.4959,9.3937,9.474,57512,0
2006-07-03,9.52,9.574,9.4601,9.574,46539,0
2006-07-05,9.578,9.578,9.43,9.528,41209,0
2006-07-06,9.507,9.547,9.488,9.541,27869,0
2006-07-07,9.541,9.616,9.541,9.609,24014,0
2006-07-10,9.774,9.774,9.616,9.662,41951,0
2006-07-11,9.632,9.826,9.632,9.781,56176,0
2006-07-12,9.737,9.737,9.616,9.653,24903,0
2006-07-13,9.52,9.632,9.52,9.616,42242,0
2006-07-14,9.653,9.692,9.616,9.692,38093,0
2006-07-17,9.662,9.692,9.639,9.653,26535,0
2006-07-18,9.639,9.646,9.578,9.616,33495,0
2006-07-19,9.662,9.692,9.632,9.692,25049,0
2006-07-20,9.685,9.716,9.632,9.662,48473,0
2006-07-21,9.677,9.685,9.616,9.653,36167,0
2006-07-24,9.662,9.662,9.595,9.662,28166,0
2006-07-25,9.639,9.77,9.624,9.75,48175,0
2006-07-26,9.781,9.927,9.781,9.92,60329,0
2006-07-27,9.947,9.969,9.873,9.92,37795,0
2006-07-28,9.907,10.031,9.873,9.974,60624,0
2006-07-31,10.061,10.069,9.933,10.009,45800,0
2006-08-01,10.069,10.081,9.994,10.044,42096,0
2006-08-02,10.024,10.088,10.016,10.036,43137,0
2006-08-03,10.036,10.172,10.036,10.095,69077,0
2006-08-04,10.075,10.212,10.053,10.153,41507,0
2006-08-07,10.199,10.24,10.136,10.172,52622,0
2006-08-08,10.153,10.218,10.142,10.161,36612,0
2006-08-09,10.149,10.161,10.101,10.136,40173,0
2006-08-10,10.167,10.172,10.069,10.167,36022,0
2006-08-11,10.095,10.121,10.009,10.061,36612,0
2006-08-14,10.088,10.088,10.001,10.081,9630,0
2006-08-15,10.061,10.115,10.044,10.088,38386,0
2006-08-16,10.069,10.121,10.069,10.101,45506,0
2006-08-17,10.121,10.121,10.061,10.081,56333,0
2006-08-18,10.044,10.088,10.044,10.088,22087,0
2006-08-21,10.036,10.115,10.036,10.088,33647,0
2006-08-22,10.101,10.121,10.053,10.121,32756,0
2006-08-23,10.149,10.149,10.024,10.044,42096,0
2006-08-24,10.108,10.149,10.081,10.149,40019,0
2006-08-25,10.115,10.153,10.044,10.088,39728,0
2006-08-28,10.095,10.153,10.088,10.136,33647,0
2006-08-29,9.994,10.142,9.994,10.142,58248,0
2006-08-30,10.153,10.172,10.095,10.136,32756,0
2006-08-31,10.153,10.167,10.069,10.129,60624,0
2006-09-01,10.192,10.192,10.121,10.121,34390,0
2006-09-05,10.108,10.149,10.088,10.115,43137,0
2006-09-06,10.121,10.121,9.974,10.036,64773,0
2006-09-07,10.036,10.053,9.927,10.024,23868,0
2006-09-08,10.001,10.081,10.001,10.081,32909,0
2006-09-11,10.016,10.095,10.001,10.044,30388,0
2006-09-12,9.969,10.036,9.969,10.001,62997,0
2006-09-13,9.947,10.069,9.94,10.009,34390,0
2006-09-14,10.031,10.031,9.907,9.933,58849,0
2006-09-15,9.952,10.044,9.933,9.959,37495,0
2006-09-18,10.016,10.016,9.927,9.982,24459,0
2006-09-19,9.952,9.988,9.898,9.952,51886,0
2006-09-20,9.963,9.963,9.907,9.927,62997,0
2006-09-21,9.888,9.969,9.888,9.94,26535,0
2006-09-22,9.952,10.016,9.888,9.933,21791,0
2006-09-25,9.933,10.001,9.933,9.994,53506,0
2006-09-26,9.994,10.001,9.952,9.959,31872,0
2006-09-27,9.947,10.053,9.947,10.024,75449,0
2006-09-28,9.969,10.044,9.969,10.044,37054,0
2006-09-29,10.069,10.075,9.952,9.988,29792,0
2006-10-02,9.952,10.044,9.952,9.988,54250,0
2006-10-03,10.024,10.061,9.982,10.016,73669,0
2006-10-04,9.982,10.053,9.982,10.036,29199,0
2006-10-05,10.061,10.061,9.947,10.036,82702,0
2006-10-06,10.024,10.053,9.982,10.053,12150,0
2006-10-09,9.988,10.036,9.988,9.994,16007,0
2006-10-10,10.044,10.044,10.009,10.031,28461,0
2006-10-11,10.016,10.016,9.92,9.959,33495,0
2006-10-12,9.969,10.001,9.94,9.994,29346,0
2006-10-13,9.933,9.963,9.856,9.856,62997,0
2006-10-16,9.737,9.933,9.737,9.907,69664,0
2006-10-17,9.933,9.947,9.873,9.894,22236,0
2006-10-18,9.988,9.988,9.873,9.92,45956,0
2006-10-19,9.894,9.969,9.873,9.969,19268,0
2006-10-20,9.988,10.009,9.933,10.009,36167,0
2006-10-23,9.974,10.031,9.974,10.024,36316,0
2006-10-24,9.982,10.009,9.959,9.988,52320,0
2006-10-25,9.982,9.994,9.952,9.952,33647,0
2006-10-26,9.94,10.001,9.933,9.94,40313,0
2006-10-27,10.016,10.016,9.94,9.952,25492,0
2006-10-30,10.001,10.016,9.933,9.974,36757,0
2006-10-31,10.044,10.044,9.947,10.009,39277,0
2006-11-01,10.061,10.061,9.94,9.988,55585,0
2006-11-02,9.982,10.044,9.982,10.016,30388,0
2006-11-03,10.024,10.024,9.974,9.988,41653,0
2006-11-06,10.024,10.036,9.994,10.036,14074,0
2006-11-07,10.031,10.081,9.982,10.053,41362,0
2006-11-08,10.016,10.061,9.974,10.016,42096,0
2006-11-09,9.994,10.069,9.994,9.994,39728,0
2006-11-10,10.016,10.149,10.016,10.142,79750,0
2006-11-13,10.053,10.206,10.016,10.044,52917,0
2006-11-14,10.095,10.108,10.069,10.088,44026,0
2006-11-15,10.088,10.129,10.069,10.129,37654,0
2006-11-16,10.101,10.142,10.088,10.121,20753,0
2006-11-17,10.121,10.256,10.053,10.178,23566,0
2006-11-20,10.178,10.185,10.108,10.129,37949,0
2006-11-21,10.088,10.088,10.031,10.044,75006,0
2006-11-22,10.075,10.088,10.036,10.036,58107,0
2006-11-24,10.053,10.053,9.947,9.952,40313,0
2006-11-27,9.952,10.069,9.952,10.061,61666,0
2006-11-28,10.075,10.095,10.016,10.031,25049,0
2006-11-29,10.036,10.081,10.036,10.081,27276,0
2006-11-30,10.115,10.161,10.088,10.142,93525,0
2006-12-01,10.178,10.185,10.115,10.121,83002,0
2006-12-04,10.136,10.206,10.136,10.185,83598,0
2006-12-05,10.185,10.261,10.153,10.261,45956,0
2006-12-06,10.261,10.339,10.199,10.339,33055,0
2006-12-07,10.305,10.347,10.218,10.339,37795,0
2006-12-08,10.389,10.389,10.319,10.361,23722,0
2006-12-11,10.332,10.389,10.291,10.355,19121,0
2006-12-12,10.332,10.437,10.305,10.389,23124,0
2006-12-13,10.367,10.382,10.261,10.343,42393,0
2006-12-14,10.332,10.355,10.325,10.325,38540,0
2006-12-15,10.291,10.389,10.185,10.284,60329,0
2006-12-18,10.284,10.347,10.185,10.192,32462,0
2006-12-19,10.355,10.355,10.121,10.153,65369,0
2006-12-20,10.153,10.218,10.153,10.178,15712,0
2006-12-21,10.167,10.199,10.161,10.199,17640,0
2006-12-22,10.167,10.178,10.016,10.095,108204,0
2006-12-26,10.061,10.153,10.061,10.149,17490,0
2006-12-27,10.095,10.153,10.095,10.121,19862,0
2006-12-28,10.121,10.142,10.024,10.061,55435,0
2006-12-29,10.081,10.167,10.044,10.167,68035,0
2007-01-03,10.121,10.247,10.121,10.247,52622,0
2007-01-04,10.167,10.199,10.121,10.178,29792,0
2007-01-05,10.178,10.24,10.095,10.129,64028,0
2007-01-08,10.161,10.167,10.075,10.129,37054,0
2007-01-09,10.095,10.185,10.075,10.129,33203,0
2007-01-10,10.153,10.167,10.024,10.069,36908,0
2007-01-11,10.088,10.218,10.053,10.061,52320,0
2007-01-12,10.053,10.088,10.016,10.081,39277,0
2007-01-16,10.088,10.256,10.024,10.153,89532,0
2007-01-17,10.136,10.269,10.121,10.206,88643,0
2007-01-18,10.153,10.332,10.149,10.261,63593,0
2007-01-19,10.142,10.284,10.142,10.218,29048,0
2007-01-22,10.185,10.24,10.153,10.225,68480,0
2007-01-23,10.161,10.199,10.136,10.199,14233,0
2007-01-24,10.225,10.24,10.081,10.178,47429,0
2007-01-25,10.178,10.178,10.024,10.095,37795,0
2007-01-26,10.101,10.206,10.069,10.153,64186,0
2007-01-29,10.206,10.218,10.108,10.142,24604,0
2007-01-30,10.153,10.153,10.024,10.088,74555,0
2007-01-31,10.095,10.185,10.088,10.172,46248,0
2007-02-01,10.247,10.247,10.185,10.212,38540,0
2007-02-02,10.247,10.247,10.178,10.199,36612,0
2007-02-05,10.212,10.212,10.142,10.142,64624,0
2007-02-06,10.142,10.218,10.142,10.178,26237,0
2007-02-07,10.218,10.355,10.172,10.185,67435,0
2007-02-08,10.199,10.247,10.153,10.199,60624,0
2007-02-09,10.161,10.206,10.075,10.172,53215,0
2007-02-12,10.142,10.142,10.095,10.129,20158,0
2007-02-13,10.108,10.108,10.075,10.081,23355,0
2007-02-14,10.081,10.129,10.081,10.121,24014,0
2007-02-15,10.061,10.121,10.061,10.101,34538,0
2007-02-16,10.101,10.115,10.069,10.095,17490,0
2007-02-20,10.081,10.121,10.053,10.069,37654,0
2007-02-21,10.075,10.108,10.061,10.075,53359,0
2007-02-22,10.095,10.095,10.016,10.024,51729,0
2007-02-23,10.016,10.095,10.016,10.069,37358,0
2007-02-26,10.108,10.121,10.061,10.121,44434,0
2007-02-27,10.095,10.161,10.053,10.153,41800,0
2007-02-28,10.095,10.192,10.061,10.185,80339,0
2007-03-01,10.192,10.192,10.088,10.121,32316,0
2007-03-02,10.161,10.178,10.115,10.129,14525,0
2007-03-05,10.153,10.206,10.108,10.192,81084,0
2007-03-06,10.319,10.325,10.199,10.199,54700,0
2007-03-07,10.192,10.232,10.185,10.206,41800,0
2007-03-08,10.206,10.291,10.199,10.291,23267,0
2007-03-09,10.247,10.312,10.192,10.291,46838,0
2007-03-12,10.291,10.297,10.218,10.247,24459,0
2007-03-13,10.24,10.275,10.206,10.256,20013,0
2007-03-14,10.225,10.325,10.192,10.291,77521,0
2007-03-15,10.218,10.325,10.218,10.325,24014,0
2007-03-16,10.291,10.297,10.232,10.275,27424,0
2007-03-19,10.284,10.325,10.232,10.291,34238,0
2007-03-20,10.275,10.343,10.275,10.332,58248,0
2007-03-21,10.347,10.367,10.305,10.367,32756,0
2007-03-22,10.361,10.367,10.297,10.325,41653,0
2007-03-23,10.374,10.556,10.291,10.374,83598,0
2007-03-26,10.343,10.389,10.325,10.339,26984,0
2007-03-27,10.305,10.339,10.297,10.339,43576,0
2007-03-28,10.343,10.422,10.305,10.339,38093,0
2007-03-29,10.332,10.395,10.275,10.291,61516,0
2007-03-30,10.297,10.325,10.256,10.325,29048,0
2007-04-02,10.347,10.347,10.24,10.325,46985,0
2007-04-03,10.297,10.325,10.24,10.297,23419,0
2007-04-04,10.291,10.297,10.232,10.232,44618,0
2007-04-05,10.218,10.325,10.206,10.325,40617,0
2007-04-09,10.343,10.343,10.269,10.269,32316,0
2007-04-10,10.305,10.312,10.256,10.291,28601,0
2007-04-11,10.192,10.275,10.172,10.199,61369,0
2007-04-12,10.178,10.24,10.161,10.232,30235,0
2007-04-13,10.232,10.232,10.129,10.136,37204,0
2007-04-16,10.121,10.172,10.121,10.153,23267,0
2007-04-17,10.129,10.153,10.101,10.149,39137,0
2007-04-18,10.149,10.167,10.075,10.167,68480,0
2007-04-19,10.108,10.218,10.108,10.212,22087,0
2007-04-20,10.232,10.24,10.192,10.24,41362,0
2007-04-23,10.284,10.284,10.225,10.256,41507,0
2007-04-24,10.256,10.284,10.206,10.256,41209,0
2007-04-25,10.256,10.291,10.24,10.291,30535,0
2007-04-26,10.261,10.284,10.206,10.275,24014,0
2007-04-27,10.218,10.291,10.212,10.291,32756,0
2007-04-30,10.284,10.355,10.256,10.261,71152,0
2007-05-01,10.347,10.382,10.297,10.339,58699,0
2007-05-02,10.355,10.544,10.325,10.389,79750,0
2007-05-03,10.355,10.367,10.332,10.367,33647,0
2007-05-04,10.355,10.437,10.325,10.367,47882,0
2007-05-07,10.332,10.395,10.305,10.305,64624,0
2007-05-08,10.305,10.382,10.256,10.312,49357,0
2007-05-09,10.261,10.374,10.256,10.297,58547,0
2007-05-10,10.305,10.343,10.284,10.343,54700,0
2007-05-11,10.339,10.389,10.275,10.389,68774,0
2007-05-14,10.347,10.355,10.325,10.332,21791,0
2007-05-15,10.332,10.367,10.305,10.305,41507,0
2007-05-16,10.291,10.339,10.291,10.325,27276,0
2007-05-17,10.291,10.361,10.284,10.361,52622,0
2007-05-18,10.297,10.361,10.291,10.291,65217,0
2007-05-21,10.275,10.291,10.192,10.206,84928,0
2007-05-22,10.206,10.232,10.206,10.206,28166,0
2007-05-23,10.185,10.212,10.121,10.129,40617,0
2007-05-24,10.121,10.185,10.121,10.129,43137,0
2007-05-25,10.167,10.178,10.129,10.142,12446,0
2007-05-29,10.167,10.185,10.121,10.153,28461,0
2007-05-30,10.095,10.153,10.095,10.149,19862,0
2007-05-31,10.167,10.178,10.136,10.153,32168,0
2007-06-01,10.192,10.256,10.101,10.115,61962,0
2007-06-04,10.101,10.161,10.101,10.115,25196,0
2007-06-05,10.153,10.153,10.088,10.088,51132,0
2007-06-06,10.185,10.185,10.009,10.044,110135,0
2007-06-07,9.988,9.988,9.723,9.763,92789,0
2007-06-08,9.786,9.786,9.692,9.716,41362,0
2007-06-11,9.716,9.716,8.9347,9.4222,536649,0
2007-06-12,9.43,9.4518,9.3596,9.4145,140378,0
2007-06-13,9.3596,9.437,9.338,9.43,120506,0
2007-06-14,9.445,9.514,9.4145,9.502,97238,0
2007-06-15,9.474,9.52,9.4518,9.4601,55138,0
2007-06-18,9.4601,9.507,9.4518,9.4681,29501,0
2007-06-19,9.4601,9.534,9.4601,9.52,59584,0
2007-06-20,9.52,9.541,9.43,9.43,57953,0
2007-06-21,9.52,9.52,9.382,9.437,33795,0
2007-06-22,9.382,9.43,9.3721,9.4222,39728,0
2007-06-25,9.4222,9.445,9.3644,9.3898,62850,0
2007-06-26,9.382,9.43,9.377,9.377,74855,0
2007-06-27,9.4007,9.4066,9.377,9.377,35869,0
2007-06-28,9.377,9.4518,9.377,9.4007,29645,0
2007-06-29,9.445,9.502,9.4007,9.502,54840,0
2007-07-02,9.514,9.541,9.502,9.541,73813,0
2007-07-03,9.547,9.547,9.514,9.514,31720,0
2007-07-05,9.507,9.528,9.4601,9.481,54840,0
2007-07-06,9.4601,9.481,9.445,9.445,56469,0
2007-07-09,9.445,9.502,9.445,9.4518,35135,0
2007-07-10,9.4518,9.514,9.4518,9.474,38248,0
2007-07-11,9.4601,9.474,9.4066,9.4145,31423,0
2007-07-12,9.437,9.4518,9.382,9.3898,54840,0
2007-07-13,9.3898,9.4145,9.2991,9.3187,121691,0
2007-07-16,9.3596,9.4518,9.3098,9.3644,98124,0
2007-07-17,9.3644,9.3644,9.272,9.2777,76783,0
2007-07-18,9.272,9.2846,9.2119,9.2119,55737,0
2007-07-19,9.2275,9.2633,9.1995,9.1995,66256,0
2007-07-20,9.1935,9.2563,9.18,9.2275,56469,0
2007-07-23,9.2198,9.272,9.1935,9.2043,110578,0
2007-07-24,9.2198,9.2496,9.2119,9.2275,56333,0
2007-07-25,9.1995,9.2633,9.1995,9.2633,90860,0
2007-07-26,9.2496,9.2777,9.2119,9.2563,95752,0
2007-07-27,9.2496,9.2846,9.2119,9.2777,54994,0
2007-07-30,9.2496,9.333,9.2496,9.333,42096,0
2007-07-31,9.3644,9.4007,9.3187,9.3721,46248,0
2007-08-01,9.3187,9.3644,9.3031,9.3516,48322,0
2007-08-02,9.43,9.43,9.3516,9.3937,45655,0
2007-08-03,9.3644,9.3937,9.3644,9.3937,21342,0
2007-08-06,9.3937,9.3937,9.333,9.333,28166,0
2007-08-07,9.3031,9.3644,9.2913,9.2913,68329,0
2007-08-08,9.3031,9.338,9.2496,9.338,34238,0
2007-08-09,9.2913,9.3458,9.2633,9.2633,38248,0
2007-08-10,9.2496,9.2913,9.1877,9.2275,80043,0
2007-08-13,9.18,9.2198,9.1512,9.1512,46985,0
2007-08-14,9.1512,9.1704,9.1088,9.1088,84490,0
2007-08-15,9.0888,9.1154,9.0319,9.0942,104347,0
2007-08-16,9.0599,9.0599,8.8226,8.8985,137110,0
2007-08-17,8.942,9.2043,8.942,9.1704,129549,0
2007-08-20,9.1704,9.1753,9.122,9.1579,21791,0
2007-08-21,9.122,9.3516,9.1154,9.3516,71597,0
2007-08-22,9.3031,9.616,9.2496,9.4518,43727,0
2007-08-23,9.445,9.445,9.3644,9.4007,38540,0
2007-08-24,9.4145,9.4681,9.3516,9.3516,21641,0
2007-08-27,9.333,9.3644,9.3031,9.3031,56771,0
2007-08-28,9.2846,9.3187,9.2198,9.2846,73518,0
2007-08-29,9.3187,9.3644,9.3187,9.3596,37949,0
2007-08-30,9.338,9.4066,9.338,9.3898,49511,0
2007-08-31,9.4518,9.4518,9.3266,9.377,34238,0
2007-09-04,9.4222,9.43,9.3644,9.4222,40313,0
2007-09-05,9.3644,9.43,9.3596,9.4222,45800,0
2007-09-06,9.488,9.4959,9.3937,9.488,56469,0
2007-09-07,9.52,9.677,9.481,9.588,81084,0
2007-09-10,9.601,9.716,9.601,9.709,37949,0
2007-09-11,9.685,9.75,9.662,9.731,33495,0
2007-09-12,9.75,9.75,9.616,9.653,43432,0
2007-09-13,9.609,9.653,9.52,9.52,34689,0
2007-09-14,9.488,9.595,9.488,9.502,34983,0
2007-09-17,9.52,9.547,9.488,9.488,27424,0
2007-09-18,9.4601,9.578,9.4601,9.534,41063,0
2007-09-19,9.528,9.581,9.474,9.581,26086,0
2007-09-20,9.528,9.555,9.4518,9.488,37949,0
2007-09-21,9.534,9.534,9.3516,9.4222,63732,0
2007-09-24,9.4222,9.4222,9.2991,9.3516,49511,0
2007-09-25,9.3098,9.4145,9.2777,9.2777,83002,0
2007-09-26,9.2777,9.382,9.2777,9.3098,37949,0
2007-09-27,9.3098,9.3937,9.3098,9.333,29645,0
2007-09-28,9.4066,9.437,9.3596,9.4145,17040,0
2007-10-01,9.445,9.4959,9.382,9.382,28307,0
2007-10-02,9.437,9.4601,9.3266,9.3266,33647,0
2007-10-03,9.3098,9.382,9.2496,9.272,72780,0
2007-10-04,9.2496,9.3266,9.2496,9.2846,33495,0
2007-10-05,9.2846,9.3031,9.2275,9.2275,61962,0
2007-10-08,9.2275,9.2777,9.2119,9.2119,30235,0
2007-10-09,9.2275,9.2633,9.2043,9.2119,38386,0
2007-10-10,9.18,9.2777,9.18,9.2777,52622,0
2007-10-11,9.2198,9.2846,9.2198,9.2496,27276,0
2007-10-12,9.2496,9.3031,9.2496,9.2633,100200,0
2007-10-15,9.2043,9.382,9.1637,9.2913,86120,0
2007-10-16,9.2846,9.3458,9.2846,9.3187,67888,0
2007-10-17,9.3187,9.382,9.3187,9.333,63593,0
2007-10-18,9.3187,9.4222,9.2913,9.4145,68329,0
2007-10-19,9.3516,9.382,9.2913,9.382,38248,0
2007-10-22,9.3187,9.3898,9.2563,9.3644,44913,0
2007-10-23,9.338,9.3644,9.2777,9.333,37204,0
2007-10-24,9.3187,9.43,9.3187,9.43,70114,0
2007-10-25,9.338,9.4518,9.3266,9.4145,26680,0
2007-10-26,9.3516,9.4145,9.2777,9.4145,84789,0
2007-10-29,9.333,9.4222,9.3266,9.382,67736,0
2007-10-30,9.3187,9.474,9.2846,9.3516,53660,0
2007-10-31,9.3721,9.377,9.2198,9.2198,40466,0
2007-11-01,9.2777,9.2846,9.2119,9.2119,41209,0
2007-11-02,9.1753,9.2043,9.0319,9.0319,75592,0
2007-11-05,9.0319,9.0319,8.7649,9.0045,119911,0
2007-11-06,8.9988,9.0405,8.9728,8.9785,34390,0
2007-11-07,8.9347,9.0405,8.9271,8.9633,58849,0
2007-11-08,8.9633,8.9785,8.8787,8.942,62108,0
2007-11-09,8.8787,8.9112,8.8282,8.8282,60624,0
2007-11-12,8.8356,8.9347,8.776,8.9347,60029,0
2007-11-13,8.8911,8.9633,8.842,8.842,83159,0
2007-11-14,8.842,8.8985,8.7391,8.7465,80189,0
2007-11-15,8.7391,8.7531,8.6281,8.6752,109093,0
2007-11-16,8.6411,8.776,8.607,8.7696,93975,0
2007-11-19,8.7465,8.7959,8.7088,8.7959,106426,0
2007-11-20,8.7531,8.8647,8.7531,8.842,49511,0
2007-11-21,8.7696,8.967,8.7696,8.9559,57655,0
2007-11-23,8.9347,8.9785,8.8787,8.967,18084,0
2007-11-26,8.9785,9.0168,8.8911,8.9559,103462,0
2007-11-27,8.9347,9.0045,8.9112,8.9196,59144,0
2007-11-28,8.9841,9.0463,8.9347,9.0111,100497,0
2007-11-29,8.967,9.0319,8.9502,8.9988,48322,0
2007-11-30,9.0319,9.0463,8.9728,9.0045,71597,0
2007-12-03,9.0463,9.0463,8.9728,9.0405,100866,0
2007-12-04,8.9347,9.0668,8.9347,9.0319,45656,0
2007-12-05,9.0319,9.1088,9.0111,9.0599,83159,0
2007-12-06,9.0599,9.0809,9.0111,9.0405,100351,0
2007-12-07,9.0463,9.0527,8.9841,9.0405,95901,0
2007-12-10,8.9988,9.0244,8.9559,8.9841,111906,0
2007-12-11,9.0045,9.0244,8.967,9.0111,120659,0
2007-12-12,8.967,9.0168,8.8787,8.9502,165714,0
2007-12-13,8.8282,8.9112,8.8282,8.857,178232,0
2007-12-14,8.7016,8.942,8.7016,8.857,98420,0
2007-12-17,8.6955,8.8911,8.6955,8.8356,153179,0
2007-12-18,8.732,8.8911,8.732,8.8842,176686,0
2007-12-19,8.842,8.8787,8.816,8.8356,112496,0
2007-12-20,8.7959,8.8733,8.776,8.776,173423,0
2007-12-21,8.7649,8.7959,8.7088,8.7465,169048,0
2007-12-24,8.7465,8.8226,8.7465,8.8226,103911,0
2007-12-26,8.8226,8.8911,8.816,8.857,206929,0
2007-12-27,8.8356,8.9196,8.8356,8.8842,152677,0
2007-12-28,8.9502,8.9785,8.9112,8.9785,211188,0
2007-12-31,9.2352,9.2352,8.9633,9.0809,225456,0
2008-01-02,9.0168,9.1512,9.0168,9.1512,37204,0
2008-01-03,9.1637,9.333,9.1637,9.2563,86266,0
2008-01-04,9.2563,9.377,9.2563,9.3458,95609,0
2008-01-07,9.382,9.382,9.2846,9.3187,70552,0
2008-01-08,9.3516,9.382,9.2846,9.333,109540,0
2008-01-09,9.3644,9.382,9.3187,9.382,56028,0
2008-01-10,9.3458,9.4145,9.3458,9.3458,39429,0
2008-01-11,9.2913,9.4007,9.2913,9.3644,45060,0
2008-01-14,9.3187,9.43,9.3187,9.43,75153,0
2008-01-15,9.474,9.507,9.4066,9.507,90716,0
2008-01-16,9.3644,9.4959,9.3644,9.43,85294,0
2008-01-17,9.514,9.514,9.3596,9.3721,71892,0
2008-01-18,9.377,9.382,9.2119,9.2429,116215,0
2008-01-22,8.8787,9.3031,8.8787,9.2777,139794,0
2008-01-23,9.382,9.4066,9.3596,9.4007,49047,0
2008-01-24,9.3898,9.488,9.3898,9.4518,69966,0
2008-01-25,9.514,9.514,9.3721,9.382,61025,0
2008-01-28,9.3898,9.3898,9.3596,9.3721,35352,0
2008-01-29,9.445,9.445,9.3187,9.4145,86299,0
2008-01-30,9.4222,9.4222,9.333,9.3898,36167,0
2008-01-31,9.4145,9.4145,9.3031,9.3596,44333,0
2008-02-01,9.377,9.43,9.3596,9.3644,85971,0
2008-02-04,9.3596,9.4066,9.2846,9.382,62376,0
2008-02-05,9.3644,9.488,9.3644,9.488,44167,0
2008-02-06,9.474,9.488,9.4222,9.4222,45506,0
2008-02-07,9.4222,9.481,9.4222,9.43,40019,0
2008-02-08,9.43,9.488,9.4222,9.474,56028,0
2008-02-11,9.488,9.514,9.437,9.488,25049,0
2008-02-12,9.4681,9.595,9.4681,9.581,64160,0
2008-02-13,9.555,9.56,9.3266,9.3266,79712,0
2008-02-14,9.3266,9.3266,8.9271,8.9633,316223,0
2008-02-15,8.967,9.0111,8.7875,8.9728,213419,0
2008-02-19,9.0244,9.1995,8.9913,9.1637,120807,0
2008-02-20,9.1579,9.1995,9.0809,9.0888,92079,0
2008-02-21,9.0405,9.0809,8.9559,8.9633,61948,0
2008-02-22,8.9559,9.0111,8.9196,8.9988,90967,0
2008-02-25,9.0463,9.145,9.0168,9.0809,82872,0
2008-02-26,9.0527,9.1154,9.0527,9.0942,45041,0
2008-02-27,9.0809,9.122,9.0527,9.0752,39429,0
2008-02-28,9.0752,9.0752,8.842,8.8985,115175,0
2008-02-29,8.8507,8.8985,8.7531,8.8098,98324,0
2008-03-03,8.842,8.9502,8.8098,8.942,113946,0
2008-03-04,8.9913,9.0045,8.6281,8.9913,149338,0
2008-03-05,9.1009,9.1512,9.0527,9.0668,89676,0
2008-03-06,9.0668,9.122,8.9913,8.9913,74258,0
2008-03-07,8.9913,9.0809,8.9913,9.0319,41936,0
2008-03-10,8.9988,9.0668,8.9271,8.9785,57113,0
2008-03-11,8.9054,8.9785,8.842,8.8985,154893,0
2008-03-12,8.9054,8.9196,8.7818,8.8098,141553,0
2008-03-13,8.776,8.842,8.7531,8.8356,81973,0
2008-03-14,8.776,8.8282,8.7649,8.7696,112360,0
2008-03-17,9.0045,9.0045,8.6213,8.6213,113917,0
2008-03-18,8.6146,8.7585,8.6146,8.7465,82872,0
2008-03-19,8.7164,8.776,8.7088,8.7696,46622,0
2008-03-20,8.6146,8.7465,8.558,8.7465,103904,0
2008-03-24,8.7391,8.8356,8.6955,8.8356,71296,0
2008-03-25,8.8098,8.8647,8.8022,8.857,85083,0
2008-03-26,8.7875,8.942,8.7875,8.9112,54994,0
2008-03-27,8.967,8.9841,8.8787,8.9054,51589,0
2008-03-28,8.8985,8.9913,8.8985,8.9502,57359,0
2008-03-31,9.0111,9.0111,8.9196,8.9502,89304,0
2008-04-01,9.0045,9.0168,8.9728,9.0111,58645,0
2008-04-02,9.0599,9.0599,8.9559,8.9559,110279,0
2008-04-03,8.9633,9.0111,8.942,8.9502,50247,0
2008-04-04,8.9785,9.0111,8.9112,8.9271,85765,0
2008-04-07,8.9271,9.0045,8.9271,8.967,69368,0
2008-04-08,9.0045,9.0045,8.942,8.9785,85521,0
2008-04-09,9.0405,9.0405,8.9271,9.0168,55737,0
2008-04-10,8.9988,9.1373,8.9913,9.1298,125025,0
2008-04-11,9.1154,9.1154,9.0752,9.1154,27276,0
2008-04-14,9.0942,9.1298,9.0942,9.1009,50102,0
2008-04-15,9.0527,9.1154,9.0244,9.0527,50137,0
2008-04-16,9.0527,9.122,9.0463,9.1154,42936,0
2008-04-17,9.0668,9.1373,9.0527,9.0752,45069,0
2008-04-18,9.1995,9.1995,9.0942,9.1637,58747,0
2008-04-21,9.18,9.18,9.1088,9.1154,43038,0
2008-04-22,9.0942,9.1298,9.0942,9.1009,13498,0
2008-04-23,9.1579,9.18,9.1009,9.1704,37635,0
2008-04-24,9.0668,9.1753,9.0668,9.0752,44546,0
2008-04-25,9.0809,9.1009,9.0111,9.0111,77057,0
2008-04-28,9.1009,9.1009,9.0045,9.0045,47703,0
2008-04-29,9.0045,9.0168,8.9728,8.9841,47326,0
2008-04-30,9.0111,9.0599,9.0045,9.0599,40018,0
2008-05-01,9.122,9.122,9.0463,9.0668,39683,0
2008-05-02,9.1009,9.122,9.0599,9.122,37502,0
2008-05-05,9.0168,9.1298,9.0168,9.1154,36273,0
2008-05-06,9.0809,9.1298,9.0599,9.1088,23333,0
2008-05-07,9.0942,9.1373,9.0888,9.1009,30430,0
2008-05-08,9.0888,9.1373,9.0888,9.1298,16622,0
2008-05-09,9.1009,9.1753,9.0752,9.1753,31497,0
2008-05-12,9.4066,9.4066,9.1512,9.1512,69052,0
2008-05-13,9.1009,9.1637,9.0527,9.0527,112177,0
2008-05-14,8.9841,9.0809,8.9841,9.0527,69379,0
2008-05-15,9.1637,9.1637,9.0752,9.145,62659,0
2008-05-16,9.145,9.1512,9.0888,9.0942,41310,0
2008-05-19,9.0942,9.1637,9.0809,9.1637,24238,0
2008-05-20,9.1512,9.1579,9.1154,9.1154,55173,0
2008-05-21,9.1637,9.1704,9.122,9.1704,54886,0
2008-05-22,9.122,9.1704,9.0809,9.0809,44788,0
2008-05-23,9.1009,9.1298,9.0599,9.0599,70228,0
2008-05-27,9.0809,9.0942,9.0405,9.0405,65690,0
2008-05-28,9.0599,9.1512,9.0463,9.145,63727,0
2008-05-29,9.1154,9.1637,9.1154,9.145,24143,0
2008-05-30,9.1877,9.1995,9.1088,9.1637,75515,0
2008-06-02,9.1935,9.1935,9.1579,9.1637,25714,0
2008-06-03,9.1995,9.1995,9.1298,9.1877,46197,0
2008-06-04,9.1704,9.2043,9.1373,9.1512,76902,0
2008-06-05,9.145,9.18,9.1154,9.145,42419,0
2008-06-06,9.1512,9.1512,9.1009,9.1088,37111,0
2008-06-09,9.1154,9.1512,9.1009,9.1088,35605,0
2008-06-10,9.0888,9.1373,9.0319,9.0319,35599,0
2008-06-11,8.9913,9.0319,8.8842,8.8985,52805,0
2008-06-12,8.8842,8.8842,8.7391,8.8507,115397,0
2008-06-13,8.8022,8.8507,8.7696,8.816,72047,0
2008-06-16,8.7696,8.857,8.7696,8.816,50944,0
2008-06-17,8.842,8.8507,8.7959,8.8226,26202,0
2008-06-18,8.7531,8.7959,8.7531,8.7696,58920,0
2008-06-19,8.7244,8.7959,8.7244,8.7649,40730,0
2008-06-20,8.7244,8.776,8.6955,8.7016,75654,0
2008-06-23,8.6955,8.732,8.5705,8.5705,71455,0
2008-06-24,8.5705,8.662,8.5705,8.662,50051,0
2008-06-25,8.6557,8.6814,8.5928,8.6338,62061,0
2008-06-26,8.6955,8.6955,8.6281,8.689,68231,0
2008-06-27,8.465,8.7391,8.465,8.7016,54076,0
2008-06-30,8.689,8.7531,8.689,8.7016,28638,0
2008-07-01,8.6281,8.7649,8.6281,8.689,39238,0
2008-07-02,8.7585,8.7649,8.6752,8.732,61595,0
2008-07-03,8.6752,8.7244,8.6557,8.6814,43987,0
2008-07-07,8.689,8.7164,8.6411,8.6411,36783,0
2008-07-08,8.662,8.6814,8.6557,8.6703,54429,0
2008-07-09,8.6281,8.7391,8.6281,8.6814,55039,0
2008-07-10,8.6814,8.7391,8.6814,8.7016,20308,0
2008-07-11,8.689,8.689,8.6146,8.6338,48026,0
2008-07-14,8.6338,8.6752,8.5436,8.558,58377,0
2008-07-15,8.4262,8.558,8.4262,8.4997,89880,0
2008-07-16,8.2712,8.5872,8.2712,8.5872,71968,0
2008-07-17,8.5436,8.662,8.5436,8.662,60436,0
2008-07-18,8.6411,8.6703,8.5436,8.5928,68130,0
2008-07-21,8.5752,8.5928,8.4997,8.5633,54341,0
2008-07-22,8.5436,8.5872,8.5365,8.5752,37832,0
2008-07-23,8.4729,8.5752,8.4729,8.5293,44181,0
2008-07-24,8.5436,8.5633,8.507,8.5223,44699,0
2008-07-25,8.5223,8.5633,8.4917,8.5293,28269,0
2008-07-28,8.4333,8.5752,8.4333,8.558,30198,0
2008-07-29,8.776,8.776,8.5293,8.5365,57813,0
2008-07-30,8.5508,8.5752,8.4857,8.4917,52703,0
2008-07-31,8.5365,8.5365,8.4792,8.5293,42082,0
2008-08-01,8.6281,8.6281,8.507,8.5223,25685,0
2008-08-04,8.5508,8.5633,8.5141,8.5141,58249,0
2008-08-05,8.5705,8.5705,8.4729,8.4729,122632,0
2008-08-06,8.4729,8.5293,8.4455,8.4525,54215,0
2008-08-07,8.4392,8.4857,8.4392,8.4525,32197,0
2008-08-08,8.4596,8.5141,8.4392,8.4917,51325,0
2008-08-11,8.4792,8.5436,8.4792,8.5365,33807,0
2008-08-12,8.4917,8.5705,8.4917,8.5436,57262,0
2008-08-13,8.5365,8.5633,8.4857,8.5141,113891,0
2008-08-14,8.5436,8.5705,8.5436,8.5508,28076,0
2008-08-15,8.4997,8.5705,8.4997,8.5223,25911,0
2008-08-18,8.5141,8.5872,8.5141,8.5436,54581,0
2008-08-19,8.5633,8.5872,8.5223,8.5293,59213,0
2008-08-20,8.607,8.607,8.507,8.5633,27297,0
2008-08-21,8.5436,8.5633,8.507,8.507,45115,0
2008-08-22,8.4857,8.5293,8.4792,8.4792,41977,0
2008-08-25,8.4792,8.5223,8.4525,8.4857,18847,0
2008-08-26,8.4729,8.5436,8.465,8.4917,39194,0
2008-08-27,8.6814,8.6814,8.4857,8.5293,37464,0
2008-08-28,8.5141,8.5752,8.4392,8.4729,187158,0
2008-08-29,8.4997,8.5365,8.465,8.5141,46612,0
2008-09-02,8.558,8.5633,8.4792,8.4792,282907,0
2008-09-03,8.5436,8.5436,8.4792,8.4792,89140,0
2008-09-04,8.4792,8.5293,8.4596,8.507,42281,0
2008-09-05,8.4997,8.5872,8.4997,8.5872,84324,0
2008-09-08,8.558,8.6471,8.558,8.6411,48890,0
2008-09-09,8.6146,8.6703,8.6002,8.6002,45964,0
2008-09-10,8.581,8.6338,8.581,8.6338,19919,0
2008-09-11,8.5872,8.6002,8.5293,8.5293,67144,0
2008-09-12,8.507,8.5705,8.4729,8.4729,73817,0
2008-09-15,8.4455,8.4455,8.3863,8.4392,46359,0
2008-09-16,8.2633,8.4525,8.2031,8.4333,233840,0
2008-09-17,8.4129,8.4129,8.1234,8.1234,108917,0
2008-09-18,8.0677,8.1368,7.7177,7.7783,148180,0
2008-09-19,7.4821,8.1368,7.4821,8.1368,100509,0
2008-09-22,8.0147,8.0677,7.9001,7.9139,78198,0
2008-09-23,7.7177,7.9681,7.6232,7.6232,98061,0
2008-09-24,7.6304,7.7316,7.5964,7.6774,97930,0
2008-09-25,7.5901,7.7654,7.5901,7.7586,80182,0
2008-09-26,7.9074,7.9074,7.5357,7.5964,97529,0
2008-09-29,7.5292,7.5357,4.0347,7.0973,216874,0
2008-09-30,7.5023,7.5023,7.1642,7.2322,145128,0
2008-10-01,7.3397,7.5292,7.3397,7.4548,79235,0
2008-10-02,7.5695,7.5964,7.4548,7.5089,91857,0
2008-10-03,7.5292,7.5764,7.4211,7.4951,79921,0
2008-10-06,7.2658,7.3063,6.7936,6.9286,138307,0
2008-10-07,7.0101,7.0973,6.8339,6.8477,93328,0
2008-10-08,6.5575,6.7601,5.5257,6.5508,209687,0
2008-10-09,6.2537,6.5238,6.2205,6.2945,166678,0
2008-10-10,5.7478,6.2205,5.2556,5.613,224441,0
2008-10-13,5.7817,6.7936,5.7817,6.7466,133273,0
2008-10-14,6.8611,7.2187,6.7732,7.1511,144464,0
2008-10-15,6.8138,6.949,6.5776,6.6588,60840,0
2008-10-16,6.2608,6.7061,6.2537,6.5709,105037,0
2008-10-17,6.5103,6.7466,6.4832,6.6519,76473,0
2008-10-20,6.6114,7.0431,6.6114,6.9896,155962,0
2008-10-21,6.9759,7.1107,6.8407,7.104,94757,0
2008-10-22,7.104,7.3196,7.0636,7.2658,119473,0
2008-10-23,7.2658,7.7044,7.2658,7.6636,121289,0
2008-10-24,7.6432,7.7989,7.4079,7.6977,131620,0
2008-10-27,7.7316,7.7316,7.5292,7.5558,27666,0
2008-10-28,7.6913,8.2843,7.4008,7.5023,79156,0
2008-10-29,7.684,7.684,7.4008,7.4079,98864,0
2008-10-30,7.4008,7.4951,7.4008,7.4344,54249,0
2008-10-31,7.6232,8.1368,7.4008,7.6774,70657,0
2008-11-03,7.4885,7.7718,7.4821,7.7316,54433,0
2008-11-04,7.7316,7.7515,7.5424,7.738,95907,0
2008-11-05,7.8252,7.9001,7.6977,7.7316,77238,0
2008-11-06,7.8058,7.8252,7.7117,7.7586,95664,0
2008-11-07,7.7654,7.8588,7.7316,7.8125,61407,0
2008-11-10,7.8659,7.8659,7.7316,7.7316,53511,0
2008-11-11,7.7117,7.7249,7.5627,7.5825,51996,0
2008-11-12,7.4749,7.5627,7.414,7.5292,60286,0
2008-11-13,7.4685,7.6506,7.4211,7.6506,85802,0
2008-11-14,7.5964,7.8659,7.5089,7.5089,60331,0
2008-11-17,7.5089,7.6369,7.4344,7.4415,45849,0
2008-11-18,7.2322,7.5224,7.2049,7.4008,70198,0
2008-11-19,7.1241,7.3334,7.0636,7.07,74033,0
2008-11-20,6.9896,7.0836,6.8008,6.8477,86007,0
2008-11-21,7.239,7.239,6.6385,6.7061,114482,0
2008-11-24,6.6925,6.9962,6.6925,6.9623,64173,0
2008-11-25,7.104,7.2254,6.9421,6.9962,37026,0
2008-11-26,6.9286,7.2658,6.9153,7.2254,57163,0
2008-11-28,7.414,7.5964,7.1177,7.4008,29884,0
2008-12-01,7.4008,7.4008,7.0101,7.0636,73749,0
2008-12-02,7.1511,7.1511,6.895,6.9083,80791,0
2008-12-03,6.9083,6.949,6.7327,6.8675,91501,0
2008-12-04,6.7327,6.9286,6.7327,6.8138,69594,0
2008-12-05,6.9553,6.9553,6.5308,6.6114,66434,0
2008-12-08,6.6182,6.8748,6.544,6.8407,133939,0
2008-12-09,6.8748,6.8748,6.544,6.7264,72249,0
2008-12-10,6.7264,6.7466,6.5575,6.6925,54518,0
2008-12-11,6.6114,6.6385,6.416,6.4767,57083,0
2008-12-12,6.3624,6.8008,6.1592,6.3552,181606,0
2008-12-15,6.3347,8.0677,6.2205,6.4832,155664,0
2008-12-16,6.4628,6.7264,6.3624,6.6588,165719,0
2008-12-17,6.7193,6.9962,6.5238,6.9962,109233,0
2008-12-18,7.0101,7.2728,7.0101,7.1511,126099,0
2008-12-19,7.0431,7.4616,7.0161,7.3739,112524,0
2008-12-22,7.7177,7.7177,7.1642,7.4008,121373,0
2008-12-23,7.3334,7.5558,7.2122,7.3938,93844,0
2008-12-24,7.3938,7.5627,7.2322,7.2861,72453,0
2008-12-26,7.4885,7.5156,7.1717,7.2322,55465,0
2008-12-29,7.2322,7.4344,7.2254,7.2997,279355,0
2008-12-30,7.4008,7.4951,7.1374,7.4951,162794,0
2008-12-31,7.3268,7.7989,7.3268,7.7044,144418,0
2009-01-02,7.9208,7.9208,7.7586,7.7989,86892,0
2009-01-05,7.893,8.0677,7.7654,7.9805,115468,0
2009-01-06,7.9805,8.2712,7.9412,8.2294,120036,0
2009-01-07,8.0746,8.2712,8.0544,8.1502,138554,0
2009-01-08,8.2712,8.3335,8.0677,8.2843,119246,0
2009-01-09,8.3986,8.5141,8.1502,8.4392,76465,0
2009-01-12,8.5436,8.5705,8.3669,8.4857,74046,0
2009-01-13,8.4857,8.5633,8.3335,8.4059,109624,0
2009-01-14,8.3466,8.4059,7.738,8.0677,265340,0
2009-01-15,8.0474,8.38,7.9412,8.2294,135391,0
2009-01-16,8.2424,8.5436,8.2162,8.5436,50513,0
2009-01-20,8.7088,8.7088,8.1974,8.1974,138694,0
2009-01-21,8.2294,8.2424,8.1296,8.1842,59057,0
2009-01-22,8.1842,8.2031,8.0746,8.1296,30448,0
2009-01-23,8.0544,8.1586,7.9805,8.1586,38720,0
2009-01-26,8.2294,8.3934,8.1842,8.3934,57612,0
2009-01-27,8.3257,8.4333,8.1974,8.3934,44127,0
2009-01-28,8.507,8.5633,8.4525,8.5223,57536,0
2009-01-29,8.4525,8.5141,8.2767,8.5141,35962,0
2009-01-30,8.6338,8.6338,8.3186,8.4191,108722,0
2009-02-02,8.4857,8.5872,8.3863,8.5365,57374,0
2009-02-03,8.4729,8.6281,8.4596,8.5436,40093,0
2009-02-04,8.4917,8.5436,8.4059,8.4997,60908,0
2009-02-05,8.5928,8.6002,8.4857,8.5293,63284,0
2009-02-06,8.6002,8.662,8.5436,8.662,64504,0
2009-02-09,8.7164,8.7164,8.4917,8.5872,95046,0
2009-02-10,8.5293,8.5705,8.4997,8.5633,41072,0
2009-02-11,8.4729,8.5293,8.3863,8.5223,52958,0
2009-02-12,8.507,8.5365,8.4455,8.5365,61138,0
2009-02-13,8.4129,8.5928,8.4129,8.4917,39612,0
2009-02-17,8.4729,8.5633,8.0677,8.1021,190951,0
2009-02-18,8.1642,8.1642,8.0077,8.0613,59861,0
2009-02-19,8.001,8.1586,8.001,8.0077,78068,0
2009-02-20,8.035,8.035,7.6029,7.8058,100006,0
2009-02-23,7.9074,8.0613,7.7316,7.7316,145217,0
2009-02-24,7.9001,8.3118,7.7044,8.1502,100485,0
2009-02-25,8.2843,8.6338,8.0884,8.3934,50758,0
2009-02-26,8.5752,8.5752,8.3669,8.38,52925,0
2009-02-27,8.2633,8.3934,8.1089,8.21,142991,0
2009-03-02,8.2294,8.38,8.0677,8.0677,74099,0
2009-03-03,8.0677,8.1234,8.0077,8.0215,69636,0
2009-03-04,8.0077,8.0884,7.9139,7.9139,62822,0
2009-03-05,7.9208,7.9275,7.7783,7.7859,81579,0
2009-03-06,7.9001,7.9001,7.8058,7.8795,46585,0
2009-03-09,7.8058,7.9412,7.6636,7.6636,83733,0
2009-03-10,7.6304,7.8659,7.6099,7.8659,59546,0
2009-03-11,7.9681,8.1296,7.8659,7.9208,27307,0
2009-03-12,7.9208,8.0825,7.8517,8.0825,46441,0
2009-03-13,8.2031,8.2031,7.8517,8.0474,45237,0
2009-03-16,8.0613,8.1842,8.035,8.1296,37032,0
2009-03-17,8.1502,8.1701,7.9555,7.9681,39330,0
2009-03-18,7.8455,8.1642,7.8455,8.0825,60188,0
2009-03-19,8.1642,8.2031,8.001,8.095,78718,0
2009-03-20,8.0677,8.191,8.0677,8.1368,50254,0
2009-03-23,8.2494,8.2494,8.1765,8.2494,41562,0
2009-03-24,8.1089,8.2633,8.1089,8.2162,46798,0
2009-03-25,8.2633,8.2712,8.1296,8.191,66851,0
2009-03-26,8.2843,8.2843,8.1502,8.2843,42382,0
2009-03-27,8.2767,8.3538,8.1974,8.3404,24861,0
2009-03-30,8.4191,8.4191,8.21,8.2162,73836,0
2009-03-31,8.2633,8.2712,8.191,8.2424,29888,0
2009-04-01,8.4392,8.4392,8.1296,8.2367,78979,0
2009-04-02,8.374,8.374,8.0825,8.2576,52703,0
2009-04-03,8.2767,8.2767,8.191,8.2633,55466,0
2009-04-06,8.2971,8.2971,8.2226,8.2494,27859,0
2009-04-07,8.2843,8.3404,8.2226,8.3404,28492,0
2009-04-08,8.2843,8.4059,8.2843,8.3986,30178,0
2009-04-09,8.38,8.4455,8.3257,8.3466,47303,0
2009-04-13,8.2767,8.3669,8.2031,8.2767,52447,0
2009-04-14,8.4392,8.4392,8.2367,8.3404,51915,0
2009-04-15,8.3669,8.38,8.3257,8.38,43181,0
2009-04-16,8.4191,8.4191,8.3257,8.374,68736,0
2009-04-17,8.374,8.374,8.3335,8.3404,52768,0
2009-04-20,8.2424,8.3466,8.2424,8.2843,50317,0
2009-04-21,8.3606,8.3863,8.2767,8.3404,44031,0
2009-04-22,8.3669,8.4262,8.3404,8.38,22693,0
2009-04-23,8.3186,8.4792,8.3186,8.4792,35009,0
2009-04-24,8.4729,8.5293,8.4525,8.4792,48098,0
2009-04-27,8.5293,8.5293,8.4455,8.5141,17040,0
2009-04-28,8.5872,8.5872,8.4455,8.5223,67503,0
2009-04-29,8.5223,8.6557,8.4857,8.5223,103912,0
2009-04-30,8.6213,8.6703,8.4792,8.5365,59988,0
2009-05-01,8.607,8.607,8.4857,8.4857,74095,0
2009-05-04,8.5705,8.6002,8.5141,8.5365,67026,0
2009-05-05,8.507,8.558,8.4857,8.5436,74392,0
2009-05-06,8.5508,8.6471,8.5293,8.5872,68816,0
2009-05-07,8.6814,8.689,8.5872,8.5928,121104,0
2009-05-08,8.5508,8.662,8.5508,8.6338,61633,0
2009-05-11,8.662,8.662,8.6213,8.6471,17422,0
2009-05-12,8.6471,8.7244,8.6471,8.6814,66698,0
2009-05-13,8.6411,8.6752,8.5436,8.6471,55376,0
2009-05-14,8.6471,8.7088,8.6213,8.6955,48473,0
2009-05-15,8.7016,8.7875,8.689,8.7531,57765,0
2009-05-18,8.776,8.7875,8.7244,8.7531,41549,0
2009-05-19,8.7649,8.8226,8.7531,8.8226,36312,0
2009-05-20,8.8282,8.8282,8.7959,8.7959,70979,0
2009-05-21,8.7531,8.816,8.7531,8.776,114127,0
2009-05-22,8.8282,8.8356,8.7649,8.776,21002,0
2009-05-26,8.7875,8.8356,8.776,8.8098,44867,0
2009-05-27,8.857,8.8787,8.7875,8.8282,62451,0
2009-05-28,8.7959,8.8356,8.7585,8.7959,23505,0
2009-05-29,8.8282,8.8356,8.7465,8.7875,66353,0
2009-06-01,8.8647,8.8647,8.732,8.7696,75969,0
2009-06-02,8.7016,8.8022,8.6752,8.7164,82237,0
2009-06-03,8.732,8.776,8.732,8.7391,59299,0
2009-06-04,8.7649,8.776,8.6752,8.776,82750,0
2009-06-05,8.9196,8.9196,8.7391,8.7391,67764,0
2009-06-08,8.6955,8.732,8.6281,8.7088,53001,0
2009-06-09,8.776,8.776,8.6002,8.6213,55705,0
2009-06-10,8.5928,8.662,8.581,8.581,50117,0
2009-06-11,8.5293,8.5872,8.4917,8.5436,59501,0
2009-06-12,8.581,8.6146,8.4392,8.4392,50457,0
2009-06-15,8.4917,8.4917,8.4059,8.4525,82887,0
2009-06-16,8.4129,8.507,8.4129,8.4997,81449,0
2009-06-17,8.5141,8.5928,8.4792,8.4792,33358,0
2009-06-18,8.4729,8.5928,8.4729,8.507,45983,0
2009-06-19,8.4729,8.6752,8.4729,8.6703,65009,0
2009-06-22,8.5872,8.6411,8.5872,8.6411,45431,0
2009-06-23,8.6411,8.6411,8.6002,8.607,39874,0
2009-06-24,8.607,8.689,8.607,8.6281,52664,0
2009-06-25,8.7088,8.732,8.6281,8.6703,88820,0
2009-06-26,8.662,8.7391,8.6213,8.6752,70367,0
2009-06-29,8.662,8.7696,8.4917,8.6411,107820,0
2009-06-30,8.6411,8.6955,8.6002,8.6213,47752,0
2009-07-01,8.8647,8.8842,8.4729,8.581,166230,0
2009-07-02,8.5705,8.6281,8.5436,8.607,41375,0
2009-07-06,8.6213,8.6213,8.5293,8.5365,51197,0
2009-07-07,8.5293,8.5928,8.507,8.5752,70913,0
2009-07-08,8.558,8.7088,8.558,8.7088,38507,0
2009-07-09,8.6146,8.7818,8.2899,8.2899,65958,0
2009-07-10,8.5508,8.7959,8.5508,8.732,47231,0
2009-07-13,8.7465,8.8356,8.689,8.7088,47383,0
2009-07-14,8.776,8.776,8.7016,8.7244,34367,0
2009-07-15,8.6752,8.776,8.6752,8.7531,27850,0
2009-07-16,8.6471,8.8647,8.6471,8.8647,90286,0
2009-07-17,8.8507,8.8647,8.8098,8.8226,54233,0
2009-07-20,9.0809,9.0809,8.7649,8.7818,55607,0
2009-07-21,8.7818,8.8282,8.7465,8.8282,79902,0
2009-07-22,8.8356,8.9196,8.8098,8.9112,52875,0
2009-07-23,8.9502,8.9785,8.8507,8.9785,62999,0
2009-07-24,8.9785,8.9785,8.8842,8.9347,43710,0
2009-07-27,8.9347,8.9347,8.842,8.8985,67052,0
2009-07-28,8.9112,8.967,8.8787,8.9633,49948,0
2009-07-29,9.0405,9.0405,8.8985,8.9559,67808,0
2009-07-30,8.9559,9.0045,8.8911,8.9112,105887,0
2009-07-31,8.967,9.0319,8.8911,9.0244,46072,0
2009-08-03,9.0752,9.0752,8.9633,9.0168,69749,0
2009-08-04,8.9785,9.0527,8.9728,9.0045,67960,0
2009-08-05,9.0244,9.0463,8.9347,8.9913,45367,0
2009-08-06,8.967,9.0405,8.9347,8.9988,31629,0
2009-08-07,8.9913,8.9913,8.9633,8.967,65846,0
2009-08-10,9.0045,9.0405,8.9913,9.0111,215039,0
2009-08-11,9.1753,9.1753,9.0045,9.0405,60151,0
2009-08-12,9.0463,9.0463,8.9633,8.9633,50293,0
2009-08-13,9.0045,9.0045,8.9112,8.9502,44281,0
2009-08-14,8.9502,8.9988,8.9502,8.9633,50900,0
2009-08-17,8.9785,9.0168,8.9054,8.9913,81361,0
2009-08-18,8.9913,9.1009,8.9913,9.1009,67646,0
2009-08-19,9.1009,9.1009,9.0463,9.0527,45300,0
2009-08-20,9.0809,9.1298,9.0405,9.1298,44692,0
2009-08-21,9.1512,9.1579,9.0942,9.145,58654,0
2009-08-24,9.1704,9.1704,9.1009,9.1088,82483,0
2009-08-25,9.1009,9.1995,9.1009,9.1753,61000,0
2009-08-26,9.1298,9.1995,9.1154,9.1512,62695,0
2009-08-27,9.1373,9.1995,9.1373,9.18,71934,0
2009-08-28,9.2119,9.2275,9.1753,9.1753,59979,0
2009-08-31,9.2119,9.2119,9.1512,9.1637,33128,0
2009-09-01,9.2777,9.2777,9.1579,9.1579,69731,0
2009-09-02,9.1579,9.2429,9.1579,9.1935,125328,0
2009-09-03,9.2563,9.2563,9.0168,9.0168,86878,0
2009-09-04,9.1579,9.2846,9.1579,9.2352,175060,0
2009-09-08,9.3187,9.377,9.2913,9.3721,112072,0
2009-09-09,9.3898,9.4145,9.338,9.4145,47818,0
2009-09-10,9.3458,9.43,9.3458,9.4007,63503,0
2009-09-11,9.333,9.4222,9.333,9.382,55600,0
2009-09-14,9.382,9.43,9.377,9.4222,46341,0
2009-09-15,9.4145,9.4601,9.4145,9.43,47350,0
2009-09-16,9.4222,9.502,9.4222,9.445,63383,0
2009-09-17,9.507,9.52,9.4681,9.488,75089,0
2009-09-18,9.488,9.502,9.4601,9.502,40686,0
2009-09-21,9.514,9.541,9.481,9.514,63817,0
2009-09-22,9.437,9.534,9.3644,9.514,141821,0
2009-09-23,9.507,9.581,9.481,9.578,47813,0
2009-09-24,9.581,9.601,9.534,9.547,66846,0
2009-09-25,9.601,9.601,9.4222,9.547,106137,0
2009-09-28,9.555,9.588,9.488,9.502,66573,0
2009-09-29,9.52,9.555,9.4518,9.534,50559,0
2009-09-30,9.528,9.653,9.507,9.653,100748,0
2009-10-01,9.653,9.75,9.646,9.692,67030,0
2009-10-02,9.723,9.723,9.639,9.685,81379,0
2009-10-05,9.685,9.786,9.685,9.763,105702,0
2009-10-06,9.774,9.813,9.677,9.75,148024,0
2009-10-07,9.685,9.786,9.685,9.744,64407,0
2009-10-08,9.763,9.763,9.692,9.716,89319,0
2009-10-09,9.716,9.737,9.481,9.574,116350,0
2009-10-12,9.555,9.555,9.2777,9.2991,182590,0
2009-10-13,9.1704,9.4007,9.1704,9.3596,66173,0
2009-10-14,9.382,9.4681,9.2352,9.3187,278571,0
2009-10-15,9.2275,9.3031,9.0809,9.1753,109088,0
2009-10-16,9.2429,9.2429,9.0809,9.1995,68435,0
2009-10-19,9.1995,9.3516,9.18,9.3516,58401,0
2009-10-20,9.3721,9.4066,9.2913,9.3721,147993,0
2009-10-21,9.4145,9.4222,9.3266,9.3898,57107,0
2009-10-22,9.3898,9.4222,9.382,9.3898,54093,0
2009-10-23,9.3898,9.4222,9.2991,9.3458,95451,0
2009-10-26,9.3516,9.3516,9.2913,9.3098,73623,0
2009-10-27,9.2846,9.3266,9.272,9.3187,64447,0
2009-10-28,9.2496,9.3187,9.2352,9.2563,85034,0
2009-10-29,9.2913,9.2991,9.2043,9.272,39728,0
2009-10-30,9.2043,9.3187,9.2043,9.3187,73765,0
2009-11-02,9.382,9.382,9.2633,9.2991,109569,0
2009-11-03,9.437,9.437,9.2275,9.272,86689,0
2009-11-04,9.3098,9.3098,9.2352,9.2563,49767,0
2009-11-05,9.2633,9.3187,9.2496,9.2846,88701,0
2009-11-06,9.2777,9.3031,9.2563,9.272,37995,0
2009-11-09,9.2496,9.2777,9.2496,9.2633,77233,0
2009-11-10,9.2198,9.2352,9.1753,9.2119,99766,0
2009-11-11,9.2119,9.2119,9.18,9.1995,22086,0
2009-11-12,9.1935,9.2198,9.1298,9.1753,80010,0
2009-11-13,9.122,9.2198,9.122,9.1877,53303,0
2009-11-16,9.1877,9.2846,9.1704,9.2777,57045,0
2009-11-17,9.2496,9.3031,9.2429,9.3031,56970,0
2009-11-18,9.2496,9.3031,9.2496,9.2777,54260,0
2009-11-19,9.272,9.2846,9.1753,9.2198,75811,0
2009-11-20,9.2198,9.272,9.2043,9.2043,60024,0
2009-11-23,9.2119,9.2777,9.18,9.2633,63440,0
2009-11-24,9.2846,9.3098,9.2198,9.3031,55698,0
2009-11-25,9.2846,9.377,9.2846,9.3266,78577,0
2009-11-27,9.2846,9.3596,9.2633,9.3266,15209,0
2009-11-30,9.377,9.4145,9.3187,9.4145,41182,0
2009-12-01,9.4518,9.474,9.382,9.43,94489,0
2009-12-02,9.4518,9.4518,9.382,9.4145,83397,0
2009-12-03,9.3721,9.4601,9.3721,9.4145,33906,0
2009-12-04,9.4222,9.507,9.3458,9.3721,83868,0
2009-12-07,9.3516,9.4007,9.3187,9.3458,74079,0
2009-12-08,9.3516,9.3898,9.3516,9.3516,40286,0
2009-12-09,9.3644,9.4145,9.3516,9.377,51755,0
2009-12-10,9.3898,9.4518,9.3898,9.445,51026,0
2009-12-11,9.4601,9.567,9.4145,9.567,109667,0
2009-12-14,9.547,9.567,9.507,9.555,74773,0
2009-12-15,9.567,9.624,9.43,9.445,191340,0
2009-12-16,9.4222,9.547,9.4222,9.4222,123149,0
2009-12-17,9.3937,9.609,9.3937,9.4066,53232,0
2009-12-18,9.437,9.502,9.3721,9.4222,37573,0
2009-12-21,9.4222,9.474,9.3596,9.3596,75062,0
2009-12-22,9.3721,9.4601,9.3596,9.3644,39127,0
2009-12-23,9.3644,9.502,9.3644,9.437,47962,0
2009-12-24,9.4601,9.488,9.3898,9.445,40057,0
2009-12-28,9.502,9.541,9.481,9.481,91836,0
2009-12-29,9.4601,9.547,9.437,9.507,52189,0
2009-12-30,9.4681,9.632,9.4681,9.595,39665,0
2009-12-31,9.662,9.756,9.588,9.646,66286,0
2010-01-04,9.646,9.685,9.3937,9.588,54063,0
2010-01-05,9.696,9.696,9.52,9.547,38349,0
2010-01-06,9.581,9.588,9.514,9.514,40434,0
2010-01-07,9.528,9.662,9.528,9.632,28522,0
2010-01-08,9.595,9.67,9.574,9.662,46542,0
2010-01-11,9.662,9.723,9.624,9.67,51846,0
2010-01-12,9.639,9.692,9.547,9.632,84817,0
2010-01-13,9.555,9.595,9.502,9.567,47233,0
2010-01-14,9.52,9.588,9.52,9.56,25200,0
2010-01-15,9.567,9.578,9.534,9.534,59394,0
2010-01-19,9.541,9.595,9.534,9.595,26620,0
2010-01-20,9.541,9.609,9.541,9.588,47175,0
2010-01-21,9.534,9.578,9.534,9.541,53398,0
2010-01-22,9.547,9.574,9.507,9.52,38985,0
2010-01-25,9.514,9.555,9.507,9.528,36512,0
2010-01-26,9.528,9.588,9.52,9.588,29539,0
2010-01-27,9.541,9.588,9.541,9.581,82987,0
2010-01-28,9.578,9.639,9.574,9.639,35795,0
2010-01-29,9.639,9.653,9.595,9.601,54898,0
2010-02-01,9.685,9.781,9.578,9.595,116908,0
2010-02-02,9.601,9.653,9.581,9.639,69161,0
2010-02-03,9.616,9.692,9.616,9.685,33698,0
2010-02-04,9.646,9.704,9.581,9.624,58035,0
2010-02-05,9.609,9.632,9.578,9.601,60101,0
2010-02-08,9.609,9.616,9.514,9.574,52615,0
2010-02-09,9.547,9.609,9.547,9.595,66528,0
2010-02-10,9.555,9.601,9.507,9.567,49206,0
2010-02-11,9.534,9.609,9.534,9.601,100482,0
2010-02-12,9.609,9.609,9.52,9.601,94514,0
2010-02-16,9.578,9.646,9.555,9.639,82007,0
2010-02-17,9.848,9.848,9.609,9.662,113328,0
2010-02-18,9.646,9.677,9.588,9.632,71710,0
2010-02-19,9.595,9.653,9.595,9.646,48406,0
2010-02-22,9.616,9.616,9.481,9.4959,96225,0
2010-02-23,9.437,9.547,9.437,9.541,78299,0
2010-02-24,9.488,9.567,9.481,9.547,86687,0
2010-02-25,9.547,9.578,9.488,9.578,83053,0
2010-02-26,9.555,9.624,9.547,9.624,67880,0
2010-03-01,9.662,9.662,9.567,9.616,79677,0
2010-03-02,9.646,9.653,9.555,9.616,78240,0
2010-03-03,9.588,9.646,9.588,9.632,55067,0
2010-03-04,9.639,9.653,9.609,9.646,94486,0
2010-03-05,9.616,9.662,9.609,9.653,50939,0
2010-03-08,9.653,9.692,9.653,9.67,37241,0
2010-03-09,9.677,9.692,9.624,9.632,44256,0
2010-03-10,9.67,9.67,9.624,9.646,46403,0
2010-03-11,9.581,9.595,9.578,9.578,58124,0
2010-03-12,9.574,9.632,9.574,9.609,53907,0
2010-03-15,9.609,9.639,9.581,9.632,55139,0
2010-03-16,9.632,9.646,9.56,9.578,42795,0
2010-03-17,9.581,9.624,9.56,9.574,31165,0
2010-03-18,9.578,9.609,9.4518,9.507,76744,0
2010-03-19,9.547,9.578,9.502,9.56,66545,0
2010-03-22,9.528,9.578,9.502,9.578,67621,0
2010-03-23,9.578,9.632,9.574,9.624,62942,0
2010-03-24,9.574,9.639,9.574,9.588,53569,0
2010-03-25,9.616,9.709,9.574,9.662,82058,0
2010-03-26,9.632,9.646,9.609,9.609,65274,0
2010-03-29,9.646,9.646,9.56,9.56,135451,0
2010-03-30,9.581,9.595,9.547,9.581,39754,0
2010-03-31,9.56,9.632,9.541,9.632,66115,0
2010-04-01,9.662,9.696,9.662,9.685,51426,0
2010-04-05,9.716,9.737,9.574,9.578,83978,0
2010-04-06,9.567,9.624,9.567,9.616,41967,0
2010-04-07,9.616,9.67,9.609,9.632,51026,0
2010-04-08,9.632,9.677,9.609,9.616,26903,0
2010-04-09,9.616,9.709,9.616,9.709,32578,0
2010-04-12,9.677,9.696,9.632,9.646,62826,0
2010-04-13,9.632,9.639,9.588,9.639,61349,0
2010-04-14,9.616,9.716,9.595,9.709,66341,0
2010-04-15,9.677,9.685,9.624,9.639,52942,0
2010-04-16,9.616,9.685,9.609,9.616,59584,0
2010-04-19,9.609,9.646,9.588,9.601,54798,0
2010-04-20,9.632,9.677,9.578,9.653,68795,0
2010-04-21,9.616,9.709,9.595,9.646,68638,0
2010-04-22,9.67,9.744,9.646,9.731,45670,0
2010-04-23,9.745,9.8,9.745,9.764,72044,0
2010-04-26,9.75,9.873,9.75,9.819,48843,0
2010-04-27,9.786,9.834,9.781,9.792,40148,0
2010-04-28,9.834,9.865,9.806,9.865,34210,0
2010-04-29,9.834,9.865,9.781,9.781,48012,0
2010-04-30,9.781,9.813,9.756,9.799,53324,0
2010-05-03,9.813,9.848,9.813,9.848,55148,0
2010-05-04,9.834,9.898,9.813,9.848,40699,0
2010-05-05,9.848,9.88,9.792,9.792,63519,0
2010-05-06,9.819,9.819,9.56,9.588,47413,0
2010-05-07,9.624,9.685,9.2496,9.588,139739,0
2010-05-10,9.653,9.763,9.653,9.696,78995,0
2010-05-11,9.696,9.763,9.67,9.731,48103,0
2010-05-12,9.677,9.75,9.662,9.75,50444,0
2010-05-13,9.731,9.781,9.731,9.75,43400,0
2010-05-14,9.67,9.781,9.67,9.781,48152,0
2010-05-17,9.756,9.774,9.601,9.646,108215,0
2010-05-18,9.646,9.685,9.588,9.646,99689,0
2010-05-19,9.574,9.723,9.574,9.653,58491,0
2010-05-20,9.632,9.639,9.507,9.567,42409,0
2010-05-21,9.555,9.662,9.4145,9.624,47596,0
2010-05-24,9.595,9.704,9.567,9.595,86322,0
2010-05-25,9.567,9.639,9.514,9.639,48984,0
2010-05-26,9.632,9.696,9.609,9.677,72063,0
2010-05-27,9.662,9.744,9.56,9.677,91069,0
2010-05-28,9.731,9.75,9.632,9.75,63308,0
2010-06-01,9.75,9.792,9.744,9.763,45299,0
2010-06-02,9.806,9.819,9.75,9.806,60065,0
2010-06-03,9.799,9.819,9.774,9.786,44608,0
2010-06-04,9.781,9.826,9.763,9.806,70022,0
2010-06-07,9.792,9.792,9.75,9.781,58115,0
2010-06-08,9.75,9.792,9.75,9.786,34626,0
2010-06-09,9.792,9.813,9.774,9.781,31948,0
2010-06-10,9.792,9.819,9.781,9.813,40743,0
2010-06-11,9.786,9.806,9.716,9.806,42703,0
2010-06-14,9.799,9.813,9.77,9.799,44046,0
2010-06-15,9.799,9.813,9.77,9.77,46010,0
2010-06-16,9.77,9.786,9.737,9.737,38905,0
2010-06-17,9.731,9.763,9.692,9.737,36710,0
2010-06-18,9.723,9.737,9.67,9.696,72537,0
2010-06-21,9.692,9.763,9.646,9.696,55449,0
2010-06-22,9.696,9.75,9.653,9.744,36204,0
2010-06-23,9.696,9.84,9.696,9.84,61498,0
2010-06-24,9.819,9.84,9.781,9.84,66573,0
2010-06-25,9.826,9.84,9.786,9.84,36481,0
2010-06-28,9.856,9.856,9.813,9.834,51576,0
2010-06-29,9.792,9.894,9.781,9.826,50918,0
2010-06-30,9.855,9.855,9.79,9.832,69251,0
2010-07-01,9.848,9.92,9.813,9.848,105922,0
2010-07-02,9.84,9.952,9.84,9.933,44747,0
2010-07-06,9.982,9.982,9.913,9.933,41070,0
2010-07-07,9.963,9.963,9.865,9.933,38430,0
2010-07-08,9.933,9.963,9.819,9.819,57006,0
2010-07-09,9.873,9.959,9.856,9.959,37674,0
2010-07-12,9.927,9.982,9.92,9.969,61114,0
2010-07-13,9.947,9.969,9.856,9.888,60777,0
2010-07-14,9.873,9.88,9.84,9.865,58062,0
2010-07-15,9.856,9.974,9.84,9.873,38076,0
2010-07-16,9.865,9.88,9.848,9.88,41274,0
2010-07-19,9.88,9.898,9.856,9.898,37846,0
2010-07-20,9.888,9.927,9.856,9.913,84861,0
2010-07-21,9.947,9.952,9.898,9.952,51319,0
2010-07-22,9.952,9.982,9.927,9.982,64611,0
2010-07-23,9.963,10.016,9.959,10.016,69504,0
2010-07-26,10.016,10.024,9.952,10.024,44833,0
2010-07-27,10.031,10.036,9.952,9.988,113210,0
2010-07-28,9.988,10.081,9.982,9.982,99099,0
2010-07-29,10.001,10.031,10.001,10.031,38324,0
2010-07-30,9.988,10.095,9.988,10.088,56403,0
2010-08-02,10.115,10.149,10.088,10.115,106842,0
2010-08-03,10.121,10.121,10.088,10.121,50429,0
2010-08-04,10.121,10.121,10.081,10.108,54951,0
2010-08-05,10.081,10.115,10.075,10.115,66647,0
2010-08-06,10.108,10.218,10.108,10.192,72037,0
2010-08-09,10.172,10.218,10.142,10.206,70553,0
2010-08-10,10.225,10.225,10.153,10.199,69759,0
2010-08-11,10.129,10.218,10.129,10.218,31167,0
2010-08-12,10.212,10.256,10.069,10.095,125478,0
2010-08-13,10.142,10.291,10.095,10.256,85702,0
2010-08-16,10.256,10.256,10.218,10.256,30516,0
2010-08-17,10.275,10.291,10.212,10.269,61942,0
2010-08-18,10.269,10.291,10.218,10.261,58442,0
2010-08-19,10.261,10.275,10.225,10.261,54023,0
2010-08-20,10.275,10.275,10.225,10.232,59873,0
2010-08-23,10.232,10.284,10.232,10.256,23883,0
2010-08-24,10.24,10.275,10.212,10.261,59789,0
2010-08-25,10.247,10.269,10.212,10.218,58413,0
2010-08-26,10.218,10.291,10.218,10.291,54573,0
2010-08-27,10.284,10.347,10.284,10.347,59453,0
2010-08-30,10.332,10.332,10.199,10.212,107860,0
2010-08-31,10.21,10.295,10.187,10.252,80833,0
2010-09-01,10.305,10.347,10.284,10.291,68337,0
2010-09-02,10.332,10.343,10.284,10.332,81099,0
2010-09-03,10.343,10.355,10.247,10.305,61272,0
2010-09-07,10.284,10.325,10.261,10.275,28653,0
2010-09-08,10.284,10.325,10.247,10.291,57112,0
2010-09-09,10.261,10.325,10.256,10.297,42401,0
2010-09-10,10.312,10.347,10.297,10.339,50879,0
2010-09-13,10.297,10.319,10.256,10.284,67633,0
2010-09-14,10.269,10.367,10.24,10.297,97863,0
2010-09-15,10.297,10.332,10.044,10.061,134543,0
2010-09-16,10.053,10.121,9.888,9.959,149003,0
2010-09-17,9.92,10.121,9.92,10.075,59708,0
2010-09-20,10.053,10.149,10.053,10.108,60895,0
2010-09-21,10.108,10.185,10.088,10.185,51932,0
2010-09-22,10.172,10.178,10.129,10.178,47954,0
2010-09-23,10.178,10.225,10.167,10.225,40549,0
2010-09-24,10.225,10.247,10.061,10.121,54497,0
2010-09-27,10.108,10.129,10.053,10.101,74322,0
2010-09-28,10.088,10.172,10.061,10.172,80527,0
2010-09-29,10.136,10.206,10.136,10.178,42277,0
2010-09-30,10.171,10.211,10.14,10.191,54672,0
2010-10-01,10.232,10.232,10.153,10.212,37623,0
2010-10-04,10.225,10.225,10.129,10.206,63739,0
2010-10-05,10.185,10.218,10.129,10.199,48241,0
2010-10-06,10.161,10.212,10.129,10.178,46134,0
2010-10-07,10.167,10.199,10.101,10.153,53511,0
2010-10-08,10.121,10.136,10.044,10.108,82050,0
2010-10-11,10.081,10.129,9.982,10.075,92131,0
2010-10-12,10.031,10.081,9.994,10.075,85819,0
2010-10-13,10.024,10.081,9.952,10.016,102367,0
2010-10-14,9.994,10.016,9.969,10.001,71135,0
2010-10-15,9.988,10.009,9.898,9.963,124875,0
2010-10-18,9.982,9.982,9.913,9.974,78752,0
2010-10-19,9.974,10.036,9.848,9.888,109642,0
2010-10-20,9.873,9.898,9.806,9.898,187445,0
2010-10-21,9.907,9.94,9.888,9.94,46201,0
2010-10-22,9.907,9.952,9.898,9.952,39759,0
2010-10-25,9.947,9.988,9.94,9.982,55291,0
2010-10-26,9.963,10.016,9.963,10.009,38293,0
2010-10-27,9.994,10.001,9.959,9.988,32490,0
2010-10-28,9.963,10.009,9.963,10.001,27864,0
2010-10-29,10,10,9.961,9.98,23088,0
2010-11-01,9.969,10.016,9.94,9.969,88311,0
2010-11-02,9.994,9.994,9.952,9.982,42055,0
2010-11-03,9.982,9.994,9.952,9.994,33583,0
2010-11-04,9.974,10.009,9.92,9.969,72301,0
2010-11-05,9.959,9.974,9.933,9.963,44762,0
2010-11-08,9.947,9.952,9.813,9.888,108670,0
2010-11-09,9.848,9.873,9.744,9.813,194920,0
2010-11-10,9.774,9.774,9.3187,9.514,311605,0
2010-11-11,9.481,9.4959,8.967,9.333,511964,0
2010-11-12,9.338,9.474,9.2496,9.4222,264316,0
2010-11-15,9.377,9.4066,8.9633,9.0599,354312,0
2010-11-16,8.9112,9.4222,8.8098,9.3187,421353,0
2010-11-17,9.377,9.646,9.2913,9.43,218251,0
2010-11-18,9.43,9.4959,9.1579,9.3098,142615,0
2010-11-19,9.2119,9.528,9.2043,9.507,176187,0
2010-11-22,9.474,9.646,9.4222,9.646,122814,0
2010-11-23,9.632,9.709,9.588,9.704,74320,0
2010-11-24,9.763,9.763,9.574,9.574,53852,0
2010-11-26,9.555,9.601,9.4601,9.547,48697,0
2010-11-29,9.534,9.609,9.534,9.574,99147,0
2010-11-30,9.566,9.609,9.56,9.581,37763,0
2010-12-01,9.662,9.67,9.4959,9.534,91090,0
2010-12-02,9.514,9.646,9.4518,9.502,120764,0
2010-12-03,9.4959,9.56,9.4681,9.4959,53672,0
2010-12-06,9.52,9.52,9.2913,9.3098,98221,0
2010-12-07,9.272,9.2913,8.9988,9.1753,373065,0
2010-12-08,9.1753,9.1753,9.0045,9.0319,142161,0
2010-12-09,9.0319,9.1088,8.9728,9.0045,197725,0
2010-12-10,9.0527,9.0599,8.8787,8.9728,91641,0
2010-12-13,8.9728,8.9728,8.842,8.9112,155181,0
2010-12-14,8.8842,8.8842,8.6814,8.6955,313480,0
2010-12-15,8.6752,8.8911,8.6471,8.8733,196291,0
2010-12-16,8.8723,9.146,8.8272,9.1392,132521,0
2010-12-17,9.1009,9.333,9.0888,9.2777,225638,0
2010-12-20,9.2429,9.2633,8.9196,8.9196,310774,0
2010-12-21,8.9196,8.9841,8.8356,8.9841,139124,0
2010-12-22,8.942,9.0599,8.9112,8.9728,173190,0
2010-12-23,8.942,9.1009,8.9196,8.9502,156085,0
2010-12-27,8.9728,8.9785,8.8985,8.9112,56801,0
2010-12-28,8.9633,8.9913,8.8911,8.9633,148594,0
2010-12-29,8.9931,9.0074,8.8842,8.9271,101776,0
2010-12-30,8.9112,9.0356,8.8985,9.0356,81973,0
2010-12-31,9.0599,9.2062,9.0463,9.1743,97716,0
2011-01-03,9.1637,9.2275,9.0809,9.1877,72604,0
2011-01-04,9.1579,9.2633,9.1579,9.2198,95594,0
2011-01-05,9.2352,9.2352,9.1009,9.1298,69175,0
2011-01-06,9.0809,9.0942,9.0319,9.0405,88149,0
2011-01-07,9.0405,9.0752,9.0405,9.0527,51803,0
2011-01-10,9.0463,9.0809,8.942,8.9502,77856,0
2011-01-11,8.942,9.0405,8.942,8.967,94888,0
2011-01-12,8.9054,8.9271,8.8022,8.8226,77253,0
2011-01-13,8.7959,8.816,8.662,8.7016,184302,0
2011-01-14,8.6557,8.6557,8.4333,8.5223,436742,0
2011-01-18,8.5705,8.857,8.4333,8.6752,223856,0
2011-01-19,8.6797,8.7521,8.6052,8.688,173021,0
2011-01-20,8.689,8.857,8.6281,8.8507,234359,0
2011-01-21,8.857,8.9841,8.857,8.942,143466,0
2011-01-24,8.9502,9.0752,8.9347,9.0045,123596,0
2011-01-25,9.0045,9.122,8.9785,9.0752,161346,0
2011-01-26,9.0752,9.1088,9.0668,9.1009,73603,0
2011-01-27,9.1009,9.145,9.0319,9.0942,66209,0
2011-01-28,9.0942,9.1088,8.9785,9.0168,121248,0
2011-01-31,9.0149,9.1695,8.9868,9.0907,72513,0
2011-02-01,9.1637,9.1753,9.0599,9.0599,102182,0
2011-02-02,9.1298,9.1373,9.0405,9.0405,74961,0
2011-02-03,8.9913,9.0405,8.9633,8.9633,82901,0
2011-02-04,8.9728,8.9728,8.9196,8.967,60852,0
2011-02-07,8.9502,8.9988,8.9112,8.9347,76989,0
2011-02-08,8.9347,9.0168,8.9271,9.0111,62968,0
2011-02-09,8.9728,9.0111,8.9347,8.9633,58714,0
2011-02-10,8.9271,9.0405,8.9271,8.9913,60522,0
2011-02-11,8.9502,9.0599,8.9502,9.0111,66203,0
2011-02-14,8.9728,8.9913,8.8356,8.8733,135223,0
2011-02-15,8.8733,9.0463,8.8647,8.9502,123925,0
2011-02-16,8.9196,9.0527,8.9196,8.9633,90132,0
2011-02-18,8.9196,8.9633,8.9196,8.9502,51961,0
2011-02-22,8.8985,8.8985,8.8356,8.842,80249,0
2011-02-23,8.8507,8.967,8.8507,8.9112,71043,0
2011-02-24,8.8985,9.0045,8.8985,8.9728,41303,0
2011-02-25,8.9559,9.0244,8.8975,8.9196,66540,0
2011-02-28,8.9356,9.0197,8.9196,9.0197,49284,0
2011-03-01,9.0319,9.0678,8.9988,9.0463,56821,0
2011-03-02,9.0599,9.1097,9.0405,9.0762,47534,0
2011-03-03,9.0762,9.0819,8.9719,8.9903,102929,0
2011-03-04,8.9988,9.0819,8.9785,9.0599,97203,0
2011-03-07,9.0244,9.1019,8.9913,8.9913,71030,0
2011-03-08,9.0055,9.0168,8.9502,8.9502,81780,0
2011-03-09,8.9728,8.9849,8.9347,8.9559,80268,0
2011-03-10,8.9103,9.0045,8.9103,8.9492,66016,0
2011-03-11,8.967,8.9849,8.9196,8.9196,82946,0
2011-03-14,8.9347,8.9728,8.9271,8.9502,44662,0
2011-03-15,8.9196,9.0168,8.9196,9.0055,92720,0
2011-03-16,8.9728,9.0244,8.9271,8.9502,54941,0
2011-03-17,8.9737,9.0356,8.9271,9.0356,50819,0
2011-03-18,9.0328,9.0537,8.9913,9.0537,24070,0
2011-03-21,9.0168,9.0678,9.0055,9.0678,49197,0
2011-03-22,9.0405,9.0405,8.9633,8.9633,75255,0
2011-03-23,8.9913,9.0328,8.9785,9.0168,74649,0
2011-03-24,9.0599,9.0819,9.0244,9.0405,66192,0
2011-03-25,9.0319,9.123,9.0319,9.123,75567,0
2011-03-28,9.1522,9.1522,9.1097,9.1392,61545,0
2011-03-29,9.146,9.1714,9.1097,9.1714,29495,0
2011-03-30,9.1763,9.1763,9.1019,9.1019,43029,0
2011-03-31,9.1039,9.1191,9.0599,9.0762,35588,0
2011-04-01,9.1162,9.1532,8.955,9.0678,129609,0
2011-04-04,9.0121,9.0819,8.9988,9.0762,122321,0
2011-04-05,9.0225,9.059,8.996,9.0149,75672,0
2011-04-06,9.0045,9.0952,9.0045,9.0463,52311,0
2011-04-07,9.0453,9.0799,9.0027,9.0658,57113,0
2011-04-08,9.1162,9.1162,9.0405,9.1019,61469,0
2011-04-11,9.1019,9.1019,9.0537,9.0537,51186,0
2011-04-12,9.0508,9.0799,9.0149,9.0799,42894,0
2011-04-13,9.0819,9.1532,9.0678,9.0678,64111,0
2011-04-14,9.0819,9.0819,8.9633,8.9785,61600,0
2011-04-15,8.9841,9.0111,8.9492,9.0045,100353,0
2011-04-18,9.0111,9.0463,8.9661,9.0045,57709,0
2011-04-19,9.0319,9.0319,8.9633,8.9719,48820,0
2011-04-20,8.9903,9.0897,8.9841,9.0897,52153,0
2011-04-21,9.0952,9.1019,8.9903,9.0405,95218,0
2011-04-25,9.0537,9.0537,8.9988,9.0463,48729,0
2011-04-26,9.0508,9.0658,8.996,9.0102,83159,0
2011-04-27,9.0537,9.1392,9.0463,9.1392,47531,0
2011-04-28,9.1763,9.2013,9.1317,9.1966,64441,0
2011-04-29,9.1763,9.2643,9.145,9.2266,61529,0
2011-05-02,9.2593,9.3138,9.2139,9.2952,68214,0
2011-05-03,9.2787,9.3286,9.2198,9.2864,83972,0
2011-05-04,9.3001,9.3488,9.2739,9.3418,66096,0
2011-05-05,9.3206,9.334,9.2787,9.2933,68968,0
2011-05-06,9.3291,9.374,9.2943,9.3291,101852,0
2011-05-09,9.3291,9.3694,9.2943,9.3418,46972,0
2011-05-10,9.3291,9.4192,9.3001,9.4115,48211,0
2011-05-11,9.4182,9.442,9.379,9.442,77915,0
2011-05-12,9.4115,9.4581,9.38,9.4581,74149,0
2011-05-13,9.4581,9.488,9.4282,9.45,21212,0
2011-05-16,9.4651,9.526,9.435,9.474,76959,0
2011-05-17,9.501,9.501,9.4282,9.435,43137,0
2011-05-18,9.4192,9.474,9.4192,9.4581,34196,0
2011-05-19,9.474,9.479,9.4047,9.4047,61400,0
2011-05-20,9.4272,9.494,9.3977,9.4272,54395,0
2011-05-23,9.4282,9.513,9.4047,9.435,84814,0
2011-05-24,9.4115,9.513,9.3987,9.435,81611,0
2011-05-25,9.435,9.4651,9.3987,9.435,53525,0
2011-05-26,9.474,9.507,9.3918,9.507,73953,0
2011-05-27,9.513,9.56,9.479,9.526,57489,0
2011-05-31,9.569,9.599,9.513,9.557,43813,0
2011-06-01,9.574,9.588,9.479,9.479,115691,0
2011-06-02,9.4581,9.488,9.442,9.4581,105467,0
2011-06-03,9.4272,9.507,9.4272,9.494,44515,0
2011-06-06,9.4581,9.526,9.449,9.501,92190,0
2011-06-07,9.539,9.539,9.486,9.492,56078,0
2011-06-08,9.524,9.524,9.4558,9.492,62399,0
2011-06-09,9.518,9.539,9.4631,9.539,31943,0
2011-06-10,9.534,9.555,9.501,9.52,28145,0
2011-06-13,9.507,9.526,9.4581,9.488,30388,0
2011-06-14,9.474,9.56,9.474,9.547,59461,0
2011-06-15,9.52,9.555,9.479,9.479,40408,0
2011-06-16,9.493,9.575,9.432,9.487,61027,0
2011-06-17,9.494,9.547,9.442,9.513,46012,0
2011-06-20,9.479,9.555,9.442,9.526,92889,0
2011-06-21,9.513,9.618,9.513,9.567,91044,0
2011-06-22,9.595,9.641,9.567,9.641,73447,0
2011-06-23,9.641,9.74,9.633,9.687,69815,0
2011-06-24,9.712,9.712,9.609,9.655,62487,0
2011-06-27,9.648,9.687,9.595,9.609,64078,0
2011-06-28,9.648,9.68,9.609,9.656,56128,0
2011-06-29,9.626,9.648,9.555,9.574,79388,0
2011-06-30,9.558,9.595,9.53,9.538,53375,0
2011-07-01,9.573,9.617,9.573,9.617,51466,0
2011-07-05,9.617,9.681,9.617,9.664,68036,0
2011-07-06,9.682,9.702,9.619,9.649,74311,0
2011-07-07,9.609,9.713,9.609,9.673,85851,0
2011-07-08,9.641,9.749,9.641,9.749,52956,0
2011-07-11,9.747,9.768,9.655,9.768,69084,0
2011-07-12,9.749,9.799,9.749,9.799,37146,0
2011-07-13,9.839,9.873,9.804,9.811,42831,0
2011-07-14,9.804,9.824,9.747,9.768,44317,0
2011-07-15,9.759,9.772,9.726,9.739,50500,0
2011-07-18,9.712,9.747,9.692,9.712,55178,0
2011-07-19,9.744,9.822,9.716,9.788,56754,0
2011-07-20,9.768,9.934,9.768,9.907,54488,0
2011-07-21,9.894,9.934,9.873,9.894,50256,0
2011-07-22,9.896,9.896,9.82,9.82,62658,0
2011-07-25,9.79,9.824,9.754,9.819,43272,0
2011-07-26,9.822,9.829,9.716,9.744,61221,0
2011-07-27,9.754,9.754,9.518,9.533,94495,0
2011-07-28,9.512,9.561,9.449,9.449,90406,0
2011-07-29,9.433,9.449,9.337,9.4085,96530,0
2011-08-01,9.506,9.64,9.506,9.565,72110,0
2011-08-02,9.598,9.692,9.576,9.605,74165,0
2011-08-03,9.656,9.673,9.566,9.673,65162,0
2011-08-04,9.628,9.716,9.582,9.582,58369,0
2011-08-05,9.573,9.688,9.448,9.518,101112,0
2011-08-08,9.3721,9.4989,9.0789,9.182,130152,0
2011-08-09,9.0868,9.4017,9.0868,9.3458,157097,0
2011-08-10,9.2534,9.554,9.2534,9.4721,101390,0
2011-08-11,9.4017,9.546,9.3957,9.546,96683,0
2011-08-12,9.518,9.602,9.518,9.546,45372,0
2011-08-15,9.609,9.755,9.588,9.7,85611,0
2011-08-16,9.693,9.761,9.688,9.749,90293,0
2011-08-17,9.713,9.813,9.713,9.792,91204,0
2011-08-18,9.785,9.785,9.688,9.707,64197,0
2011-08-19,9.633,9.741,9.633,9.707,80774,0
2011-08-22,9.728,9.773,9.633,9.72,84481,0
2011-08-23,9.761,9.826,9.741,9.826,40469,0
2011-08-24,9.813,9.902,9.813,9.867,46617,0
2011-08-25,9.896,9.896,9.749,9.806,93971,0
2011-08-26,9.781,9.885,9.75,9.8,94287,0
2011-08-29,9.806,9.917,9.799,9.882,66649,0
2011-08-30,9.89,9.93,9.882,9.89,46830,0
2011-08-31,9.903,9.952,9.896,9.926,98958,0
2011-09-01,9.967,10,9.924,9.945,63713,0
2011-09-02,9.926,9.975,9.918,9.947,66060,0
2011-09-06,9.895,10,9.889,9.944,56837,0
2011-09-07,10,10.023,9.923,9.929,66489,0
2011-09-08,9.915,10.008,9.915,9.972,82204,0
2011-09-09,9.99,10.041,9.94,10.041,60263,0
2011-09-12,10.019,10.058,10.012,10.027,77493,0
2011-09-13,10.034,10.086,10.005,10.005,60305,0
2011-09-14,10.012,10.066,10.005,10.012,26402,0
2011-09-15,10.049,10.049,9.953,9.953,81013,0
2011-09-16,9.963,10.019,9.94,9.94,58847,0
2011-09-19,9.959,9.997,9.94,9.984,69177,0
2011-09-20,9.963,10.074,9.94,10.041,127120,0
2011-09-21,10.019,10.086,9.984,9.997,96493,0
2011-09-22,10.034,10.108,9.959,10.041,104426,0
2011-09-23,9.994,10.105,9.994,10.098,69215,0
2011-09-26,10.08,10.108,10.041,10.049,71367,0
2011-09-27,10.049,10.094,10.027,10.034,108971,0
2011-09-28,10.066,10.114,10.012,10.012,123397,0
2011-09-29,10.074,10.086,10.041,10.049,40119,0
2011-09-30,10.073,10.1,10.065,10.065,58081,0
2011-10-03,10.08,10.136,10.08,10.121,82612,0
2011-10-04,10.134,10.139,9.935,9.98,115730,0
2011-10-05,9.958,10.018,9.958,9.969,61584,0
2011-10-06,9.952,9.99,9.931,9.969,73098,0
2011-10-07,9.955,9.98,9.856,9.895,94764,0
2011-10-10,9.935,10.054,9.874,10.054,73334,0
2011-10-11,10.008,10.054,9.986,9.994,52988,0
2011-10-12,10.031,10.071,9.796,9.818,115995,0
2011-10-13,9.856,9.915,9.796,9.848,80093,0
2011-10-14,9.874,10.016,9.856,10.016,46937,0
2011-10-17,9.98,10.031,9.935,9.994,61231,0
2011-10-18,9.944,10.008,9.944,10,67640,0
2011-10-19,10.031,10.105,9.955,10,74883,0
2011-10-20,10,10.054,9.966,10.023,49558,0
2011-10-21,10.066,10.115,9.996,10.094,55746,0
2011-10-24,10.062,10.147,10.031,10.031,90987,0
2011-10-25,10.005,10.068,9.99,10.005,99991,0
2011-10-26,10.008,10.071,9.966,10.031,65805,0
2011-10-27,10.09,10.098,10.008,10.031,102649,0
2011-10-28,9.99,10.049,9.99,10.033,69737,0
2011-10-31,10,10.115,9.994,10.073,60112,0
2011-11-01,10.075,10.171,10.051,10.075,100808,0
2011-11-02,10.076,10.105,10.054,10.062,52011,0
2011-11-03,10.042,10.11,10.028,10.075,51661,0
2011-11-04,10.11,10.171,10.096,10.139,63597,0
2011-11-07,10.108,10.188,10.108,10.175,64586,0
2011-11-08,10.188,10.23,10.155,10.23,87534,0
2011-11-09,10.171,10.25,10.158,10.198,63367,0
2011-11-10,10.191,10.28,10.184,10.273,68719,0
2011-11-11,10.292,10.292,10.21,10.285,51559,0
2011-11-14,10.292,10.32,10.255,10.292,75676,0
2011-11-15,10.32,10.328,10.246,10.307,85179,0
2011-11-16,10.314,10.328,10.261,10.314,52393,0
2011-11-17,10.285,10.328,10.285,10.328,96074,0
2011-11-18,10.328,10.345,10.285,10.345,53506,0
2011-11-21,10.307,10.352,10.276,10.341,49015,0
2011-11-22,10.341,10.406,10.328,10.372,71040,0
2011-11-23,10.341,10.394,10.285,10.394,94234,0
2011-11-25,10.377,10.411,10.304,10.391,32555,0
2011-11-28,10.422,10.422,10.299,10.372,104506,0
2011-11-29,10.401,10.406,10.299,10.299,62356,0
2011-11-30,10.296,10.389,10.296,10.359,82424,0
2011-12-01,10.341,10.394,10.335,10.394,79537,0
2011-12-02,10.399,10.419,10.363,10.391,69855,0
2011-12-05,10.369,10.419,10.363,10.405,64330,0
2011-12-06,10.415,10.469,10.388,10.469,64936,0
2011-12-07,10.49,10.525,10.4,10.511,99795,0
2011-12-08,10.525,10.565,10.236,10.274,455042,0
2011-12-09,10.265,10.411,10.234,10.377,201121,0
2011-12-12,10.411,10.419,10.343,10.377,103836,0
2011-12-13,10.436,10.458,10.369,10.377,86884,0
2011-12-14,10.442,10.479,10.405,10.472,125931,0
2011-12-15,10.494,10.494,10.391,10.391,109444,0
2011-12-16,10.388,10.497,10.388,10.497,84784,0
2011-12-19,10.494,10.509,10.436,10.502,81789,0
2011-12-20,10.534,10.567,10.502,10.567,102647,0
2011-12-21,10.516,10.619,10.516,10.619,138208,0
2011-12-22,10.619,10.641,10.592,10.641,105113,0
2011-12-23,10.668,10.674,10.644,10.668,38554,0
2011-12-27,10.679,10.716,10.648,10.716,82360,0
2011-12-28,10.721,10.734,10.619,10.664,54923,0
2011-12-29,10.626,10.74,10.619,10.687,94248,0
2011-12-30,10.756,10.793,10.653,10.721,118411,0
2012-01-03,10.72,10.759,10.66,10.752,107068,0
2012-01-04,10.674,10.788,10.595,10.601,126369,0
2012-01-05,10.644,10.691,10.557,10.608,106334,0
2012-01-06,10.571,10.683,10.571,10.652,133496,0
2012-01-09,10.644,10.752,10.601,10.72,113458,0
2012-01-10,10.731,10.752,10.674,10.698,109697,0
2012-01-11,10.726,10.806,10.714,10.806,102896,0
2012-01-12,10.849,10.849,10.739,10.806,110389,0
2012-01-13,10.752,10.868,10.752,10.868,90741,0
2012-01-17,10.873,10.873,10.762,10.8,75703,0
2012-01-18,10.846,10.911,10.78,10.838,77839,0
2012-01-19,10.868,10.891,10.822,10.891,91206,0
2012-01-20,10.891,10.891,10.822,10.884,58081,0
2012-01-23,10.846,10.944,10.846,10.938,160420,0
2012-01-24,10.906,10.958,10.861,10.958,118542,0
2012-01-25,10.924,10.972,10.898,10.972,115235,0
2012-01-26,11.019,11.105,10.958,11.019,122571,0
2012-01-27,11.033,11.109,10.985,11.026,101071,0
2012-01-30,11.024,11.105,11.019,11.105,136380,0
2012-01-31,11.086,11.153,11.046,11.106,154778,0
2012-02-01,11.181,11.181,11.079,11.117,127796,0
2012-02-02,11.158,11.158,11.024,11.063,119285,0
2012-02-03,11.09,11.109,11.014,11.067,132719,0
2012-02-06,11.083,11.083,10.997,11.026,81269,0
2012-02-07,11.072,11.133,11.009,11.118,112596,0
2012-02-08,11.118,11.195,11.072,11.195,85562,0
2012-02-09,11.233,11.249,11.086,11.133,127424,0
2012-02-10,11.162,11.162,11.05,11.059,89782,0
2012-02-13,11.109,11.13,11.09,11.13,173289,0
2012-02-14,11.142,11.142,10.912,10.918,173131,0
2012-02-15,10.985,11.006,10.909,10.909,90777,0
2012-02-16,10.934,10.948,10.825,10.849,148417,0
2012-02-17,10.813,10.849,10.754,10.84,87568,0
2012-02-21,10.871,10.99,10.832,10.99,78365,0
2012-02-22,10.969,10.976,10.887,10.912,105572,0
2012-02-23,10.969,10.969,10.832,10.887,78682,0
2012-02-24,10.922,10.989,10.905,10.989,42486,0
2012-02-27,11.014,11.083,10.976,11.014,113571,0
2012-02-28,11.042,11.059,10.969,11.059,83760,0
2012-02-29,11.09,11.09,10.973,11.033,84368,0
2012-03-01,10.99,11.096,10.99,11.067,127792,0
2012-03-02,11.091,11.103,11.014,11.06,67813,0
2012-03-05,11.054,11.086,10.98,11.001,82079,0
2012-03-06,11.027,11.051,10.948,10.961,104608,0
2012-03-07,10.997,11.051,10.975,11.022,37084,0
2012-03-08,11.034,11.103,11.014,11.051,83224,0
2012-03-09,11.079,11.1,11.046,11.086,82966,0
2012-03-12,11.105,11.105,11.054,11.086,59227,0
2012-03-13,11.072,11.133,11.046,11.112,64615,0
2012-03-14,11.079,11.1,10.867,10.873,88713,0
2012-03-15,10.922,10.922,10.598,10.647,212116,0
2012-03-16,10.663,10.663,10.243,10.461,388014,0
2012-03-19,10.498,10.611,10.379,10.559,188149,0
2012-03-20,10.591,10.716,10.583,10.716,97869,0
2012-03-21,10.768,10.793,10.647,10.762,103218,0
2012-03-22,10.8,10.815,10.695,10.762,201203,0
2012-03-23,10.772,10.796,10.673,10.681,70116,0
2012-03-26,10.701,10.721,10.604,10.687,61325,0
2012-03-27,10.701,10.701,10.566,10.671,112108,0
2012-03-28,10.671,10.809,10.655,10.809,150192,0
2012-03-29,10.785,10.86,10.735,10.741,62000,0
2012-03-30,10.808,10.828,10.74,10.814,93325,0
2012-04-02,10.87,10.893,10.634,10.738,123700,0
2012-04-03,10.789,10.789,10.719,10.745,51646,0
2012-04-04,10.732,10.797,10.732,10.791,64086,0
2012-04-05,10.819,10.833,10.782,10.819,46903,0
2012-04-09,10.838,10.918,10.838,10.908,32429,0
2012-04-10,10.862,10.961,10.862,10.926,60293,0
2012-04-11,10.926,11.034,10.926,10.984,76198,0
2012-04-12,10.94,11.022,10.926,10.975,46120,0
2012-04-13,11.034,11.034,10.934,11.022,33470,0
2012-04-16,11.043,11.043,10.934,10.948,81212,0
2012-04-17,11.001,11.001,10.929,10.935,19203,0
2012-04-18,10.99,10.99,10.918,10.969,61727,0
2012-04-19,11.014,11.014,10.934,10.969,76277,0
2012-04-20,11.008,11.008,10.935,10.971,59439,0
2012-04-23,10.969,11.014,10.94,10.94,102761,0
2012-04-24,10.984,10.99,10.94,10.984,72062,0
2012-04-25,11.006,11.043,10.975,11.014,47672,0
2012-04-26,11.043,11.083,10.984,11.006,87737,0
2012-04-27,11.046,11.046,10.988,11.023,46569,0
2012-04-30,11.022,11.041,10.99,11.026,91870,0
2012-05-01,11.038,11.086,11.03,11.054,165797,0
2012-05-02,11.083,11.11,11.051,11.06,111740,0
2012-05-03,11.106,11.153,11.094,11.106,90699,0
2012-05-04,11.133,11.182,11.101,11.182,59945,0
2012-05-07,11.182,11.182,11.119,11.161,76882,0
2012-05-08,11.178,11.222,11.153,11.182,95564,0
2012-05-09,11.222,11.222,11.139,11.148,115388,0
2012-05-10,11.18,11.186,11.137,11.173,59835,0
2012-05-11,11.228,11.228,11.161,11.213,38452,0
2012-05-14,11.251,11.251,11.148,11.197,89309,0
2012-05-15,11.276,11.276,11.178,11.197,51575,0
2012-05-16,11.235,11.235,11.127,11.182,64369,0
2012-05-17,11.161,11.161,10.993,11.008,309365,0
2012-05-18,11.023,11.054,10.895,10.943,117462,0
2012-05-21,10.979,10.979,10.914,10.956,122692,0
2012-05-22,10.979,11.008,10.956,11.008,76578,0
2012-05-23,10.971,11.03,10.971,11.018,82038,0
2012-05-24,11.03,11.03,10.951,10.971,128456,0
2012-05-25,10.971,11.054,10.971,11.008,66517,0
2012-05-29,11.038,11.054,10.993,11.008,50343,0
2012-05-30,10.988,11.046,10.963,11.018,104978,0
2012-05-31,11.005,11.103,11.005,11.103,80855,0
2012-06-01,11.033,11.123,11.033,11.041,71397,0
2012-06-04,11.063,11.079,11.023,11.079,99611,0
2012-06-05,11.052,11.092,11.035,11.07,76228,0
2012-06-06,11.077,11.112,11.077,11.092,38118,0
2012-06-07,11.117,11.117,11.052,11.104,62488,0
2012-06-08,11.09,11.164,11.09,11.164,146965,0
2012-06-11,11.164,11.164,11.123,11.123,52335,0
2012-06-12,11.173,11.173,11.09,11.116,70833,0
2012-06-13,11.116,11.132,11.083,11.116,54887,0
2012-06-14,11.164,11.164,11.097,11.103,85471,0
2012-06-15,11.137,11.137,11.026,11.05,59978,0
2012-06-18,11.059,11.097,11.059,11.083,52153,0
2012-06-19,11.097,11.149,11.09,11.137,83809,0
2012-06-20,11.173,11.173,11.116,11.143,122803,0
2012-06-21,11.132,11.18,11.103,11.132,81293,0
2012-06-22,11.146,11.152,11.104,11.112,92880,0
2012-06-25,11.109,11.149,11.103,11.149,78087,0
2012-06-26,11.173,11.186,11.109,11.116,82928,0
2012-06-27,11.164,11.209,11.149,11.173,71374,0
2012-06-28,11.194,11.232,11.149,11.173,111318,0
2012-06-29,11.227,11.227,11.18,11.202,101176,0
2012-07-02,11.264,11.299,11.232,11.299,88490,0
2012-07-03,11.342,11.357,11.299,11.313,37342,0
2012-07-05,11.382,11.382,11.331,11.352,79449,0
2012-07-06,11.331,11.412,11.317,11.412,55318,0
2012-07-09,11.435,11.443,11.382,11.435,63147,0
2012-07-10,11.467,11.488,11.396,11.451,120186,0
2012-07-11,11.51,11.526,11.382,11.428,85686,0
2012-07-12,11.459,11.459,11.317,11.338,109323,0
2012-07-13,11.382,11.42,11.359,11.382,55097,0
2012-07-16,11.435,11.488,11.396,11.467,75552,0
2012-07-17,11.515,11.515,11.412,11.459,88581,0
2012-07-18,11.459,11.515,11.451,11.459,73957,0
2012-07-19,11.495,11.522,11.42,11.435,69799,0
2012-07-20,11.481,11.526,11.451,11.522,74204,0
2012-07-23,11.473,11.535,11.467,11.488,83373,0
2012-07-24,11.522,11.566,11.502,11.566,81709,0
2012-07-25,11.566,11.672,11.566,11.635,107738,0
2012-07-26,11.65,11.702,11.618,11.694,64497,0
2012-07-27,11.71,11.734,11.602,11.627,67037,0
2012-07-30,11.666,11.666,11.515,11.543,118452,0
2012-07-31,11.588,11.635,11.535,11.556,87244,0
2012-08-01,11.574,11.627,11.535,11.566,129014,0
2012-08-02,11.595,11.642,11.549,11.549,71384,0
2012-08-03,11.595,11.618,11.535,11.535,49462,0
2012-08-06,11.588,11.658,11.574,11.658,55118,0
2012-08-07,11.687,11.687,11.61,11.61,57869,0
2012-08-08,11.658,11.672,11.574,11.61,87427,0
2012-08-09,11.627,11.635,11.549,11.574,61674,0
2012-08-10,11.61,11.635,11.543,11.566,88290,0
2012-08-13,11.514,11.552,11.32,11.385,346186,0
2012-08-14,11.385,11.432,11.207,11.245,823958,0
2012-08-15,11.223,11.287,11.148,11.207,677698,0
2012-08-16,11.23,11.293,11.199,11.271,300648,0
2012-08-17,11.252,11.312,11.23,11.293,265941,0
2012-08-20,11.262,11.333,11.262,11.32,271990,0
2012-08-21,11.356,11.371,11.271,11.293,309145,0
2012-08-22,11.333,11.333,11.169,11.279,324662,0
2012-08-23,11.298,11.333,11.252,11.298,216928,0
2012-08-24,11.298,11.341,11.298,11.341,189254,0
2012-08-27,11.371,11.371,11.333,11.363,171914,0
2012-08-28,11.333,11.407,11.333,11.392,204808,0
2012-08-29,11.455,11.506,11.414,11.506,129835,0
2012-08-30,11.497,11.519,11.414,11.514,132236,0
2012-08-31,11.491,11.531,11.47,11.524,104977,0
2012-09-04,11.605,11.605,11.462,11.47,121248,0
2012-09-05,11.506,11.531,11.446,11.462,116298,0
2012-09-06,11.477,11.524,11.446,11.455,72289,0
2012-09-07,11.497,11.519,11.462,11.514,82147,0
2012-09-10,11.531,11.552,11.497,11.539,56653,0
2012-09-11,11.561,11.57,11.506,11.539,77973,0
2012-09-12,11.602,11.628,11.535,11.628,94012,0
2012-09-13,11.651,11.651,11.549,11.556,81149,0
2012-09-14,11.543,11.581,11.515,11.515,47031,0
2012-09-17,11.543,11.619,11.466,11.501,105860,0
2012-09-18,11.574,11.574,11.501,11.574,96067,0
2012-09-19,11.61,11.628,11.581,11.628,76958,0
2012-09-20,11.628,11.688,11.581,11.61,93235,0
2012-09-21,11.651,11.696,11.61,11.696,142400,0
2012-09-24,11.729,11.75,11.681,11.729,87441,0
2012-09-25,11.75,11.75,11.711,11.75,78736,0
2012-09-26,11.781,11.86,11.75,11.828,72578,0
2012-09-27,11.867,11.867,11.729,11.803,73000,0
2012-09-28,11.837,11.86,11.79,11.86,65957,0
2012-10-01,11.86,11.889,11.81,11.853,90389,0
2012-10-02,11.889,11.918,11.796,11.902,98210,0
2012-10-03,11.902,11.902,11.86,11.896,41677,0
2012-10-04,11.911,11.911,11.758,11.79,82427,0
2012-10-05,11.758,11.81,11.723,11.75,99605,0
2012-10-08,11.79,11.828,11.767,11.819,47960,0
2012-10-09,11.79,11.819,11.744,11.773,75436,0
2012-10-10,11.781,11.803,11.723,11.767,66225,0
2012-10-11,11.794,11.824,11.727,11.732,69555,0
2012-10-12,11.727,11.806,11.721,11.762,61967,0
2012-10-15,11.794,11.794,11.721,11.778,48800,0
2012-10-16,11.786,11.786,11.727,11.746,43115,0
2012-10-17,11.727,11.786,11.727,11.786,50814,0
2012-10-18,11.786,11.786,11.713,11.762,109856,0
2012-10-19,11.74,11.778,11.713,11.778,73274,0
2012-10-22,11.771,11.806,11.74,11.806,75984,0
2012-10-23,11.824,11.878,11.753,11.857,78568,0
2012-10-24,11.857,11.886,11.801,11.815,107597,0
2012-10-25,11.833,11.893,11.801,11.85,55225,0
2012-10-26,11.815,11.878,11.806,11.863,55287,0
2012-10-31,11.893,11.893,11.801,11.833,108160,0
2012-11-01,11.886,11.901,11.815,11.87,76383,0
2012-11-02,11.886,11.886,11.746,11.786,79424,0
2012-11-05,11.806,11.824,11.727,11.794,107238,0
2012-11-06,11.806,11.841,11.786,11.841,52293,0
2012-11-07,11.794,11.908,11.794,11.908,90609,0
2012-11-08,11.893,11.997,11.893,11.989,93509,0
2012-11-09,11.973,12.043,11.973,12.027,48961,0
2012-11-12,12.043,12.072,12.011,12.043,55141,0
2012-11-13,12.098,12.098,11.977,12.039,60011,0
2012-11-14,12.001,12.008,11.874,11.874,106093,0
2012-11-15,11.911,11.911,11.702,11.788,132499,0
2012-11-16,11.818,12.022,11.788,12.022,72931,0
2012-11-19,12.022,12.127,12.022,12.075,100415,0
2012-11-20,12.098,12.118,12.022,12.091,74463,0
2012-11-21,12.098,12.136,12.091,12.127,66277,0
2012-11-23,12.136,12.142,12.098,12.142,30963,0
2012-11-26,12.136,12.136,11.977,12.111,70018,0
2012-11-27,12.118,12.127,12.084,12.127,58869,0
2012-11-28,12.127,12.221,12.118,12.221,81190,0
2012-11-29,12.186,12.241,12.186,12.204,82777,0
2012-11-30,12.249,12.249,12.158,12.237,88611,0
2012-12-03,12.237,12.249,12.172,12.195,106619,0
2012-12-04,12.195,12.228,12.06,12.084,152214,0
2012-12-05,12.084,12.118,12.06,12.105,128677,0
2012-12-06,12.06,12.142,12.022,12.136,142089,0
2012-12-07,12.127,12.163,12.06,12.06,72197,0
2012-12-10,12.091,12.142,12.001,12.008,78731,0
2012-12-11,12.047,12.098,11.954,12.098,80237,0
2012-12-12,12.063,12.102,11.897,11.904,245643,0
2012-12-13,11.86,11.941,11.818,11.845,137723,0
2012-12-14,11.882,11.882,11.676,11.715,121764,0
2012-12-17,11.676,11.708,11.51,11.527,220137,0
2012-12-18,11.51,11.545,11.31,11.448,273451,0
2012-12-19,11.425,11.7,11.425,11.7,154957,0
2012-12-20,11.742,11.772,11.671,11.676,160591,0
2012-12-21,11.639,11.818,11.622,11.802,105539,0
2012-12-24,11.802,11.802,11.715,11.765,20659,0
2012-12-26,11.728,11.796,11.622,11.663,51569,0
2012-12-27,11.604,11.655,11.494,11.576,104075,0
2012-12-28,11.522,11.598,11.522,11.598,54222,0
2012-12-31,11.622,11.684,11.576,11.671,104710,0
2013-01-02,11.671,11.889,11.671,11.882,141289,0
2013-01-03,11.912,11.948,11.852,11.867,81850,0
2013-01-04,11.912,11.925,11.882,11.904,48260,0
2013-01-07,11.925,12.009,11.919,12.004,106516,0
2013-01-08,11.994,12.063,11.987,12.055,86530,0
2013-01-09,12.063,12.095,12.025,12.063,44207,0
2013-01-10,12.071,12.095,12.025,12.087,69936,0
2013-01-11,12.115,12.138,12.023,12.107,59186,0
2013-01-14,12.121,12.121,11.969,11.986,92448,0
2013-01-15,11.986,12.016,11.91,11.932,99989,0
2013-01-16,11.902,12.008,11.872,12.008,73508,0
2013-01-17,11.993,12.054,11.969,11.977,48179,0
2013-01-18,12.008,12.008,11.932,11.977,133017,0
2013-01-22,11.986,12.016,11.969,12.016,79641,0
2013-01-23,12.016,12.023,11.986,12.008,69147,0
2013-01-24,12.04,12.054,11.993,12.048,82581,0
2013-01-25,12.04,12.04,11.94,12.023,71817,0
2013-01-28,11.969,12.002,11.778,11.816,140121,0
2013-01-29,11.816,11.872,11.753,11.858,145570,0
2013-01-30,11.816,11.881,11.786,11.858,90233,0
2013-01-31,11.843,11.881,11.806,11.881,55998,0
2013-02-01,11.896,11.91,11.825,11.85,76327,0
2013-02-04,11.825,11.865,11.801,11.825,59407,0
2013-02-05,11.801,11.85,11.762,11.786,75439,0
2013-02-06,11.771,11.825,11.771,11.816,58511,0
2013-02-07,11.85,11.85,11.778,11.825,65931,0
2013-02-08,11.786,11.843,11.786,11.794,80159,0
2013-02-11,11.794,11.834,11.794,11.806,83729,0
2013-02-12,11.816,11.816,11.786,11.801,44634,0
2013-02-13,11.824,11.824,11.718,11.718,75174,0
2013-02-14,11.718,11.738,11.681,11.696,111769,0
2013-02-15,11.696,11.718,11.65,11.718,115580,0
2013-02-19,11.725,11.777,11.705,11.777,117414,0
2013-02-20,11.77,11.794,11.725,11.77,44398,0
2013-02-21,11.738,11.794,11.738,11.794,92865,0
2013-02-22,11.761,11.794,11.725,11.761,69439,0
2013-02-25,11.752,11.785,11.688,11.725,82378,0
2013-02-26,11.696,11.738,11.642,11.705,93643,0
2013-02-27,11.738,11.77,11.712,11.745,85426,0
2013-02-28,11.73,11.777,11.696,11.73,70114,0
2013-03-01,11.752,11.761,11.688,11.725,93239,0
2013-03-04,11.73,11.73,11.635,11.705,67899,0
2013-03-05,11.681,11.688,11.626,11.626,143479,0
2013-03-06,11.635,11.65,11.593,11.616,100091,0
2013-03-07,11.593,11.6,11.552,11.593,149508,0
2013-03-08,11.562,11.562,11.467,11.467,150874,0
2013-03-11,11.459,11.459,11.364,11.386,267195,0
2013-03-12,11.356,11.41,11.348,11.41,244603,0
2013-03-13,11.419,11.419,11.32,11.38,176363,0
2013-03-14,11.328,11.342,11.127,11.194,382478,0
2013-03-15,11.118,11.242,11.041,11.105,415641,0
2013-03-18,11.084,11.303,11.05,11.303,179332,0
2013-03-19,11.268,11.342,11.228,11.32,142054,0
2013-03-20,11.334,11.468,11.312,11.468,112740,0
2013-03-21,11.427,11.49,11.373,11.427,103610,0
2013-03-22,11.396,11.427,11.356,11.356,134628,0
2013-03-25,11.411,11.411,11.285,11.356,160565,0
2013-03-26,11.373,11.396,11.303,11.396,111010,0
2013-03-27,11.365,11.468,11.365,11.468,127478,0
2013-03-28,11.497,11.524,11.46,11.482,76506,0
2013-04-01,11.531,11.531,11.452,11.468,50265,0
2013-04-02,11.482,11.482,11.365,11.373,110798,0
2013-04-03,11.312,11.349,11.297,11.312,198030,0
2013-04-04,11.32,11.38,11.32,11.365,68472,0
2013-04-05,11.411,11.524,11.411,11.506,100227,0
2013-04-08,11.49,11.547,11.468,11.519,84971,0
2013-04-09,11.49,11.531,11.49,11.49,34141,0
2013-04-10,11.49,11.563,11.475,11.54,151139,0
2013-04-11,11.52,11.564,11.514,11.524,87002,0
2013-04-12,11.524,11.581,11.524,11.555,74982,0
2013-04-15,11.532,11.555,11.469,11.469,102788,0
2013-04-16,11.475,11.49,11.46,11.46,83438,0
2013-04-17,11.444,11.52,11.444,11.475,29624,0
2013-04-18,11.497,11.497,11.428,11.475,106117,0
2013-04-19,11.475,11.482,11.46,11.469,42473,0
2013-04-22,11.469,11.49,11.444,11.46,78161,0
2013-04-23,11.482,11.506,11.469,11.482,70233,0
2013-04-24,11.506,11.506,11.428,11.469,47811,0
2013-04-25,11.452,11.482,11.428,11.435,70062,0
2013-04-26,11.419,11.475,11.419,11.452,55185,0
2013-04-29,11.435,11.514,11.435,11.506,89459,0
2013-04-30,11.514,11.524,11.46,11.506,91611,0
2013-05-01,11.482,11.532,11.482,11.524,85922,0
2013-05-02,11.532,11.555,11.497,11.555,99410,0
2013-05-03,11.524,11.524,11.497,11.52,53281,0
2013-05-06,11.49,11.52,11.482,11.514,69189,0
2013-05-07,11.497,11.524,11.482,11.524,45763,0
2013-05-08,11.524,11.524,11.482,11.497,40959,0
2013-05-09,11.52,11.52,11.482,11.497,63270,0
2013-05-10,11.469,11.49,11.428,11.482,102938,0
2013-05-13,11.469,11.469,11.357,11.403,123393,0
2013-05-14,11.334,11.412,11.328,11.396,151469,0
2013-05-15,11.38,11.396,11.342,11.349,102582,0
2013-05-16,11.328,11.403,11.328,11.374,161347,0
2013-05-17,11.349,11.403,11.342,11.403,44013,0
2013-05-20,11.38,11.444,11.38,11.428,64270,0
2013-05-21,11.396,11.412,11.349,11.365,98198,0
2013-05-22,11.349,11.396,11.328,11.328,49932,0
2013-05-23,11.349,11.365,11.303,11.32,63922,0
2013-05-24,11.303,11.334,11.258,11.292,83202,0
2013-05-28,11.276,11.284,11.117,11.179,207842,0
2013-05-29,11.125,11.139,10.938,10.999,346377,0
2013-05-30,10.991,11.09,10.968,11.007,169620,0
2013-05-31,10.985,11,10.77,10.893,202511,0
2013-06-03,10.887,10.887,10.716,10.782,289214,0
2013-06-04,10.774,10.91,10.675,10.828,320988,0
2013-06-05,10.82,10.938,10.814,10.931,126142,0
2013-06-06,10.878,10.968,10.854,10.915,109411,0
2013-06-07,10.91,10.968,10.87,10.915,141380,0
2013-06-10,10.91,10.938,10.814,10.87,201682,0
2013-06-11,10.791,10.791,10.675,10.774,238553,0
2013-06-12,10.747,10.747,10.544,10.558,341682,0
2013-06-13,10.529,10.653,10.46,10.613,181714,0
2013-06-14,10.592,10.724,10.592,10.696,153204,0
2013-06-17,10.696,10.719,10.606,10.645,104133,0
2013-06-18,10.606,10.637,10.537,10.6,151697,0
2013-06-19,10.537,10.613,10.508,10.508,183212,0
2013-06-20,10.436,10.484,10.282,10.315,280079,0
2013-06-21,10.315,10.364,10.2,10.2,149062,0
2013-06-24,10.087,10.142,9.894,10.036,246161,0
2013-06-25,9.996,10.055,9.793,10.055,190242,0
2013-06-26,10.073,10.338,10.073,10.307,329281,0
2013-06-27,10.315,10.47,10.315,10.444,97978,0
2013-06-28,10.41,10.444,10.307,10.402,144240,0
2013-07-01,10.444,10.517,10.402,10.476,112677,0
2013-07-02,10.372,10.427,10.315,10.33,188654,0
2013-07-03,10.249,10.249,10.087,10.17,257560,0
2013-07-05,10.103,10.118,9.931,10.013,127006,0
2013-07-08,10.045,10.142,10.029,10.065,172037,0
2013-07-09,10.055,10.073,9.988,10.021,141594,0
2013-07-10,10.013,10.021,9.961,9.996,118921,0
2013-07-11,10.06,10.189,10.06,10.122,179325,0
2013-07-12,10.122,10.146,10.082,10.146,107571,0
2013-07-15,10.082,10.152,10.082,10.099,173949,0
2013-07-16,10.069,10.122,10.06,10.122,88923,0
2013-07-17,10.152,10.212,10.138,10.175,120045,0
2013-07-18,10.212,10.212,10.122,10.138,125899,0
2013-07-19,10.099,10.16,10.05,10.05,107616,0
2013-07-22,9.999,10.069,9.896,9.896,163342,0
2013-07-23,9.864,9.984,9.864,9.904,165910,0
2013-07-24,9.904,9.904,9.775,9.796,127547,0
2013-07-25,9.731,9.788,9.708,9.747,224908,0
2013-07-26,9.715,9.82,9.715,9.754,129158,0
2013-07-29,9.77,9.836,9.754,9.812,94169,0
2013-07-30,9.782,9.836,9.775,9.836,68611,0
2013-07-31,9.77,9.803,9.747,9.782,121346,0
2013-08-01,9.803,9.803,9.669,9.669,131897,0
2013-08-02,9.7,9.738,9.7,9.731,131439,0
2013-08-05,9.708,9.715,9.625,9.625,164934,0
2013-08-06,9.591,9.625,9.565,9.625,176820,0
2013-08-07,9.551,9.615,9.551,9.591,138757,0
2013-08-08,9.583,9.625,9.558,9.573,120616,0
2013-08-09,9.558,9.591,9.551,9.573,113495,0
2013-08-12,9.565,9.615,9.565,9.606,102518,0
2013-08-13,9.629,9.629,9.522,9.561,187337,0
2013-08-14,9.561,9.561,9.522,9.561,153021,0
2013-08-15,9.531,9.539,9.4691,9.514,140285,0
2013-08-16,9.539,9.539,9.433,9.4999,180039,0
2013-08-19,9.433,9.485,9.3918,9.476,164291,0
2013-08-20,9.4242,9.577,9.4242,9.561,189861,0
2013-08-21,9.522,9.561,9.507,9.539,106187,0
2013-08-22,9.4999,9.629,9.4999,9.629,103897,0
2013-08-23,9.664,9.664,9.569,9.602,107558,0
2013-08-26,9.682,9.682,9.561,9.561,80394,0
2013-08-27,9.555,9.587,9.522,9.587,147760,0
2013-08-28,9.58,9.595,9.545,9.58,84462,0
2013-08-29,9.555,9.577,9.492,9.577,89486,0
2013-08-30,9.522,9.577,9.507,9.577,69419,0
2013-09-03,9.578,9.578,9.534,9.558,136006,0
2013-09-04,9.558,9.598,9.4969,9.598,153465,0
2013-09-05,9.591,9.591,9.518,9.525,100376,0
2013-09-06,9.525,9.558,9.479,9.525,189786,0
2013-09-09,9.522,9.569,9.507,9.569,131120,0
2013-09-10,9.525,9.564,9.504,9.525,76575,0
2013-09-11,9.4969,9.509,9.446,9.4538,153892,0
2013-09-12,9.446,9.504,9.446,9.504,279412,0
2013-09-13,9.4969,9.582,9.4969,9.573,137447,0
2013-09-16,9.591,9.724,9.591,9.677,342288,0
2013-09-17,9.677,9.814,9.677,9.814,216156,0
2013-09-18,9.805,10.003,9.762,9.995,192958,0
2013-09-19,9.995,10.02,9.952,9.979,152080,0
2013-09-20,9.959,9.971,9.914,9.952,75651,0
2013-09-23,9.979,10.02,9.929,9.937,68013,0
2013-09-24,9.929,10.02,9.914,10.02,112031,0
2013-09-25,10.02,10.054,9.971,10.036,171371,0
2013-09-26,10.012,10.095,9.952,10.095,206505,0
2013-09-27,10.073,10.087,9.971,10.054,148917,0
2013-09-30,10.028,10.045,9.946,10.02,162553,0
2013-10-01,10.003,10.003,9.923,9.959,131867,0
2013-10-02,9.897,9.959,9.797,9.959,301228,0
2013-10-03,9.952,9.959,9.923,9.952,146821,0
2013-10-04,9.923,9.952,9.923,9.952,60289,0
2013-10-07,9.937,9.959,9.883,9.914,116906,0
2013-10-08,9.897,9.906,9.847,9.906,110336,0
2013-10-09,9.897,9.906,9.876,9.906,85249,0
2013-10-10,9.879,9.926,9.817,9.817,90288,0
2013-10-11,9.8,9.833,9.785,9.833,50892,0
2013-10-14,9.785,9.823,9.785,9.792,127344,0
2013-10-15,9.792,9.809,9.785,9.809,120056,0
2013-10-16,9.785,9.851,9.756,9.851,114169,0
2013-10-17,9.841,9.969,9.833,9.961,155321,0
2013-10-18,9.969,10.069,9.969,10.04,209921,0
2013-10-21,10.016,10.116,10.016,10.116,176745,0
2013-10-22,10.116,10.139,10.024,10.099,127017,0
2013-10-23,10.06,10.182,10.06,10.182,131060,0
2013-10-24,10.169,10.169,10.091,10.147,115824,0
2013-10-25,10.147,10.191,10.108,10.191,53414,0
2013-10-28,10.162,10.248,10.162,10.214,136450,0
2013-10-29,10.191,10.214,10.169,10.214,118355,0
2013-10-30,10.182,10.222,10.139,10.191,122877,0
2013-10-31,10.169,10.176,10.083,10.116,210033,0
2013-11-01,10.116,10.116,10.016,10.033,92983,0
2013-11-04,10.076,10.091,10.05,10.06,49195,0
2013-11-05,10.033,10.076,10.016,10.076,76479,0
2013-11-06,10.076,10.091,10.04,10.04,68816,0
2013-11-07,10.016,10.04,9.961,10.007,122017,0
2013-11-08,9.969,9.969,9.86,9.911,158275,0
2013-11-11,9.888,9.926,9.888,9.911,71886,0
2013-11-12,9.888,9.918,9.86,9.918,161572,0
2013-11-13,9.891,9.945,9.882,9.936,321982,0
2013-11-14,9.952,9.979,9.913,9.979,201272,0
2013-11-15,9.971,9.987,9.964,9.979,108809,0
2013-11-18,9.959,10.029,9.959,9.987,101047,0
2013-11-19,9.959,9.995,9.959,9.995,63696,0
2013-11-20,9.964,9.979,9.936,9.945,242376,0
2013-11-21,9.922,9.959,9.913,9.929,113575,0
2013-11-22,9.913,9.945,9.905,9.929,60690,0
2013-11-25,9.913,9.929,9.864,9.896,152498,0
2013-11-26,9.896,9.945,9.896,9.913,113427,0
2013-11-27,9.952,9.952,9.905,9.929,82178,0
2013-11-29,9.922,9.952,9.922,9.952,36794,0
2013-12-02,9.945,9.952,9.913,9.922,101222,0
2013-12-03,9.913,9.929,9.827,9.929,202502,0
2013-12-04,9.882,9.922,9.874,9.882,97325,0
2013-12-05,9.874,9.891,9.82,9.836,153868,0
2013-12-06,9.882,9.882,9.795,9.827,327777,0
2013-12-09,9.82,9.845,9.795,9.827,216764,0
2013-12-10,9.827,9.882,9.82,9.836,247550,0
2013-12-11,9.829,9.916,9.829,9.847,188529,0
2013-12-12,9.805,9.916,9.805,9.867,124171,0
2013-12-13,9.857,9.884,9.813,9.829,181007,0
2013-12-16,9.813,9.867,9.805,9.829,378638,0
2013-12-17,9.797,9.967,9.797,9.967,237243,0
2013-12-18,9.948,10.076,9.948,10.076,155282,0
2013-12-19,10.024,10.124,10.024,10.092,287550,0
2013-12-20,10.108,10.193,10.06,10.177,291159,0
2013-12-23,10.225,10.276,10.193,10.2,274686,0
2013-12-24,10.17,10.21,10.124,10.17,190623,0
2013-12-26,10.154,10.17,10.1,10.1,113855,0
2013-12-27,10.1,10.133,10.069,10.083,216363,0
2013-12-30,10.21,10.21,10.076,10.133,221556,0
2013-12-31,10.21,10.21,10.076,10.076,308788,0
2014-01-02,10.076,10.108,10.069,10.108,65399,0
2014-01-03,10.116,10.177,10.1,10.177,76960,0
2014-01-06,10.164,10.251,10.14,10.2,111060,0
2014-01-07,10.233,10.303,10.193,10.21,77233,0
2014-01-08,10.2,10.216,10.184,10.21,70568,0
2014-01-09,10.2,10.311,10.2,10.268,52633,0
2014-01-10,10.268,10.395,10.268,10.342,40205,0
2014-01-13,10.386,10.386,10.333,10.361,120410,0
2014-01-14,10.345,10.361,10.325,10.353,62362,0
2014-01-15,10.386,10.386,10.341,10.345,86784,0
2014-01-16,10.333,10.376,10.333,10.376,44079,0
2014-01-17,10.368,10.46,10.368,10.407,90360,0
2014-01-21,10.425,10.484,10.425,10.46,51717,0
2014-01-22,10.51,10.51,10.46,10.493,101684,0
2014-01-23,10.51,10.588,10.51,10.569,53815,0
2014-01-24,10.562,10.569,10.519,10.54,74365,0
2014-01-27,10.525,10.562,10.46,10.493,112926,0
2014-01-28,10.476,10.51,10.469,10.51,75543,0
2014-01-29,10.493,10.502,10.453,10.453,74040,0
2014-01-30,10.453,10.519,10.453,10.502,71368,0
2014-01-31,10.485,10.548,10.485,10.53,112949,0
2014-02-03,10.579,10.596,10.53,10.562,207710,0
2014-02-04,10.555,10.611,10.548,10.579,153453,0
2014-02-05,10.548,10.569,10.484,10.519,88735,0
2014-02-06,10.519,10.54,10.484,10.54,102455,0
2014-02-07,10.519,10.596,10.51,10.569,75236,0
2014-02-10,10.569,10.627,10.562,10.627,77190,0
2014-02-11,10.635,10.644,10.611,10.635,88447,0
2014-02-12,10.66,10.676,10.633,10.676,74949,0
2014-02-13,10.651,10.702,10.651,10.702,81413,0
2014-02-14,10.695,10.702,10.633,10.686,83271,0
2014-02-18,10.676,10.702,10.669,10.695,68117,0
2014-02-19,10.695,10.739,10.695,10.739,123118,0
2014-02-20,10.724,10.771,10.719,10.762,111745,0
2014-02-21,10.78,10.829,10.762,10.829,78764,0
2014-02-24,10.814,10.838,10.79,10.797,55447,0
2014-02-25,10.807,10.82,10.79,10.82,31641,0
2014-02-26,10.797,10.847,10.797,10.814,77794,0
2014-02-27,10.838,10.838,10.797,10.829,58993,0
2014-02-28,10.819,10.838,10.796,10.813,61880,0
2014-03-03,10.838,10.881,10.814,10.814,75438,0
2014-03-04,10.829,10.881,10.829,10.855,33360,0
2014-03-05,10.838,10.856,10.838,10.847,38767,0
2014-03-06,10.838,10.838,10.78,10.79,117282,0
2014-03-07,10.756,10.756,10.686,10.712,81638,0
2014-03-10,10.677,10.79,10.677,10.748,114062,0
2014-03-11,10.739,10.762,10.724,10.756,122329,0
2014-03-12,10.778,10.836,10.755,10.805,90470,0
2014-03-13,10.819,10.889,10.805,10.88,58620,0
2014-03-14,10.88,10.896,10.836,10.88,46391,0
2014-03-17,10.862,10.896,10.862,10.88,30849,0
2014-03-18,10.88,10.911,10.854,10.911,47775,0
2014-03-19,10.896,10.911,10.813,10.88,94614,0
2014-03-20,10.845,10.845,10.761,10.827,106369,0
2014-03-21,10.796,10.854,10.796,10.836,52359,0
2014-03-24,10.827,10.862,10.805,10.827,29495,0
2014-03-25,10.819,10.827,10.788,10.805,67430,0
2014-03-26,10.805,10.845,10.805,10.845,43659,0
2014-03-27,10.862,10.896,10.827,10.88,72321,0
2014-03-28,10.862,10.911,10.854,10.88,49259,0
2014-03-31,10.896,10.896,10.845,10.871,39392,0
2014-04-01,10.889,10.889,10.805,10.836,45777,0
2014-04-02,10.819,10.836,10.788,10.819,43966,0
2014-04-03,10.788,10.862,10.788,10.862,48076,0
2014-04-04,10.836,10.896,10.836,10.862,57693,0
2014-04-07,10.88,10.889,10.862,10.88,21916,0
2014-04-08,10.845,10.88,10.845,10.88,29397,0
2014-04-09,10.845,10.896,10.845,10.889,65649,0
2014-04-10,10.862,10.942,10.862,10.926,40825,0
2014-04-11,10.963,10.963,10.933,10.949,29919,0
2014-04-14,10.933,10.981,10.933,10.963,163447,0
2014-04-15,10.94,10.996,10.94,10.99,52368,0
2014-04-16,10.972,11.006,10.956,10.981,56264,0
2014-04-17,10.99,11.006,10.981,11.006,117637,0
2014-04-21,11.015,11.058,11.015,11.058,63831,0
2014-04-22,11.015,11.085,11.015,11.085,92100,0
2014-04-23,11.076,11.152,11.076,11.138,81446,0
2014-04-24,11.114,11.193,11.114,11.184,59603,0
2014-04-25,11.179,11.263,11.179,11.263,27558,0
2014-04-28,11.236,11.31,11.228,11.31,32237,0
2014-04-29,11.297,11.297,11.228,11.253,45199,0
2014-04-30,11.228,11.302,11.228,11.302,97514,0
2014-05-01,11.297,11.35,11.263,11.263,201929,0
2014-05-02,11.228,11.302,11.202,11.297,47734,0
2014-05-05,11.253,11.342,11.253,11.328,52579,0
2014-05-06,11.281,11.342,11.281,11.342,80479,0
2014-05-07,11.297,11.383,11.297,11.375,91051,0
2014-05-08,11.328,11.408,11.328,11.408,52707,0
2014-05-09,11.358,11.434,11.35,11.383,110666,0
2014-05-12,11.366,11.408,11.358,11.408,83785,0
2014-05-13,11.389,11.406,11.365,11.396,60824,0
2014-05-14,11.396,11.414,11.374,11.374,56853,0
2014-05-15,11.396,11.44,11.381,11.406,85907,0
2014-05-16,11.424,11.459,11.406,11.44,88155,0
2014-05-19,11.432,11.467,11.424,11.459,129766,0
2014-05-20,11.44,11.459,11.424,11.459,98284,0
2014-05-21,11.44,11.459,11.424,11.459,43425,0
2014-05-22,11.432,11.482,11.432,11.459,24293,0
2014-05-23,11.474,11.482,11.449,11.482,67427,0
2014-05-27,11.497,11.497,11.459,11.482,47350,0
2014-05-28,11.482,11.526,11.474,11.521,37722,0
2014-05-29,11.514,11.551,11.514,11.514,56699,0
2014-05-30,11.514,11.545,11.507,11.514,63539,0
2014-06-02,11.514,11.545,11.482,11.497,74230,0
2014-06-03,11.497,11.497,11.432,11.449,96331,0
2014-06-04,11.467,11.467,11.348,11.365,91731,0
2014-06-05,11.341,11.414,11.341,11.414,85038,0
2014-06-06,11.424,11.474,11.424,11.459,58184,0
2014-06-09,11.432,11.474,11.414,11.432,38192,0
2014-06-10,11.432,11.474,11.432,11.459,37385,0
2014-06-11,11.438,11.496,11.438,11.488,57919,0
2014-06-12,11.488,11.514,11.465,11.505,42100,0
2014-06-13,11.465,11.496,11.438,11.465,38630,0
2014-06-16,11.431,11.496,11.431,11.431,61384,0
2014-06-17,11.404,11.447,11.404,11.447,84876,0
2014-06-18,11.447,11.496,11.404,11.472,117296,0
2014-06-19,11.645,11.645,11.457,11.488,98975,0
2014-06-20,11.488,11.496,11.457,11.496,70606,0
2014-06-23,11.465,11.534,11.465,11.514,93969,0
2014-06-24,11.505,11.55,11.505,11.55,78444,0
2014-06-25,11.601,11.601,11.543,11.585,78195,0
2014-06-26,11.559,11.629,11.559,11.629,62723,0
2014-06-27,11.619,11.672,11.619,11.672,87784,0
2014-06-30,11.672,11.726,11.672,11.695,179742,0
2014-07-01,11.712,11.712,11.629,11.645,73827,0
2014-07-02,11.638,11.655,11.543,11.578,152087,0
2014-07-03,11.534,11.543,11.447,11.481,47411,0
2014-07-07,11.465,11.55,11.465,11.52,48774,0
2014-07-08,11.534,11.645,11.514,11.629,89801,0
2014-07-09,11.594,11.601,11.514,11.578,67471,0
2014-07-10,11.594,11.594,11.496,11.52,66087,0
2014-07-11,11.506,11.57,11.506,11.544,15838,0
2014-07-14,11.57,11.586,11.497,11.497,98999,0
2014-07-15,11.497,11.535,11.489,11.489,80393,0
2014-07-16,11.481,11.55,11.481,11.506,41714,0
2014-07-17,11.586,11.829,11.586,11.819,550988,0
2014-07-18,11.777,11.935,11.75,11.888,166556,0
2014-07-21,11.943,12.011,11.903,11.977,163353,0
2014-07-22,11.968,11.968,11.896,11.935,88198,0
2014-07-23,11.935,12.028,11.903,11.912,249668,0
2014-07-24,11.896,11.926,11.879,11.903,167500,0
2014-07-25,11.935,11.977,11.903,11.903,91086,0
2014-07-28,11.903,11.977,11.903,11.935,110938,0
2014-07-29,11.968,11.968,11.92,11.935,88953,0
2014-07-30,11.87,11.943,11.856,11.856,165326,0
2014-07-31,11.819,11.862,11.734,11.801,121718,0
2014-08-01,11.87,11.87,11.819,11.829,118542,0
2014-08-04,11.829,11.856,11.759,11.759,103481,0
2014-08-05,11.742,11.795,11.742,11.795,76104,0
2014-08-06,11.801,11.829,11.786,11.801,95513,0
2014-08-07,11.768,11.888,11.768,11.87,46472,0
2014-08-08,11.856,11.935,11.856,11.935,87982,0
2014-08-11,11.92,12.028,11.92,12.011,83313,0
2014-08-12,11.995,12.028,11.951,12.019,42393,0
2014-08-13,12.047,12.047,12.02,12.029,54837,0
2014-08-14,12.02,12.047,11.987,12.029,76710,0
2014-08-15,12.029,12.052,12.029,12.038,56770,0
2014-08-18,12.038,12.077,12.038,12.038,153511,0
2014-08-19,12.052,12.069,12.038,12.052,91766,0
2014-08-20,12.061,12.061,12.038,12.038,92189,0
2014-08-21,12.047,12.077,12.038,12.052,78696,0
2014-08-22,12.038,12.061,12.02,12.047,80562,0
2014-08-25,12.029,12.052,12.02,12.029,81087,0
2014-08-26,12.038,12.095,12.038,12.069,121571,0
2014-08-27,12.061,12.077,12.052,12.061,105819,0
2014-08-28,12.077,12.137,12.069,12.118,185446,0
2014-08-29,12.11,12.177,12.11,12.177,57525,0
2014-09-02,12.177,12.186,12.11,12.127,109854,0
2014-09-03,12.127,12.16,12.127,12.137,69874,0
2014-09-04,12.127,12.16,12.127,12.144,62759,0
2014-09-05,12.118,12.177,12.118,12.16,62317,0
2014-09-08,12.153,12.16,12.137,12.16,34835,0
2014-09-09,12.153,12.195,12.11,12.195,194671,0
2014-09-10,12.186,12.186,12.16,12.186,42903,0
2014-09-11,12.196,12.224,12.178,12.178,59235,0
2014-09-12,12.17,12.17,12.087,12.104,74908,0
2014-09-15,12.128,12.128,12.096,12.104,118604,0
2014-09-16,12.087,12.104,12.052,12.096,113733,0
2014-09-17,12.087,12.138,12.087,12.118,86854,0
2014-09-18,12.104,12.118,12.052,12.052,64645,0
2014-09-19,12.047,12.138,12.047,12.118,27295,0
2014-09-22,12.069,12.069,11.887,11.903,187388,0
2014-09-23,11.903,11.927,11.896,11.92,66234,0
2014-09-24,11.903,11.903,11.896,11.896,30424,0
2014-09-25,11.878,11.92,11.878,11.912,53031,0
2014-09-26,11.92,11.92,11.837,11.878,67340,0
2014-09-29,11.903,11.936,11.794,11.808,217392,0
2014-09-30,11.794,11.855,11.794,11.801,98080,0
2014-10-01,11.855,11.855,11.808,11.828,115910,0
2014-10-02,11.808,11.837,11.794,11.808,131403,0
2014-10-03,11.808,11.837,11.749,11.749,121738,0
2014-10-06,11.785,11.808,11.768,11.801,86194,0
2014-10-07,11.808,11.855,11.808,11.855,97906,0
2014-10-08,11.847,11.896,11.847,11.878,73879,0
2014-10-09,11.896,11.903,11.801,11.808,65203,0
2014-10-10,11.809,11.87,11.801,11.819,86991,0
2014-10-13,11.819,11.819,11.768,11.768,49165,0
2014-10-14,11.786,11.838,11.777,11.786,82095,0
2014-10-15,11.829,11.912,11.768,11.838,196175,0
2014-10-16,11.896,11.98,11.848,11.98,215549,0
2014-10-17,11.944,12.021,11.944,12.014,99370,0
2014-10-20,11.988,12.006,11.963,11.98,29912,0
2014-10-21,11.98,11.98,11.912,11.921,126517,0
2014-10-22,11.963,11.963,11.87,11.912,103820,0
2014-10-23,11.888,11.938,11.879,11.888,84586,0
2014-10-24,11.896,11.929,11.879,11.912,39160,0
2014-10-27,11.896,11.929,11.888,11.888,37152,0
2014-10-28,11.888,11.921,11.879,11.879,61561,0
2014-10-29,11.888,11.938,11.879,11.879,63396,0
2014-10-30,11.888,11.921,11.888,11.904,55264,0
2014-10-31,11.879,11.904,11.87,11.879,104172,0
2014-11-03,11.879,11.896,11.856,11.888,86426,0
2014-11-04,11.904,11.904,11.856,11.862,90362,0
2014-11-05,11.879,11.879,11.848,11.848,75147,0
2014-11-06,11.856,11.888,11.848,11.856,44147,0
2014-11-07,11.829,11.879,11.829,11.848,74896,0
2014-11-10,11.848,11.848,11.809,11.829,90552,0
2014-11-11,11.809,11.848,11.801,11.829,58103,0
2014-11-12,11.82,11.849,11.796,11.82,106386,0
2014-11-13,11.802,11.849,11.802,11.83,44358,0
2014-11-14,11.849,11.849,11.82,11.83,34012,0
2014-11-17,11.82,11.839,11.75,11.75,119374,0
2014-11-18,11.786,11.796,11.735,11.735,110368,0
2014-11-19,11.728,11.769,11.728,11.769,51311,0
2014-11-20,11.76,11.81,11.76,11.778,77447,0
2014-11-21,11.786,11.82,11.769,11.786,34778,0
2014-11-24,11.786,11.81,11.778,11.778,107589,0
2014-11-25,11.76,11.802,11.76,11.786,79173,0
2014-11-26,11.778,11.83,11.778,11.81,55798,0
2014-11-28,11.81,11.849,11.802,11.849,14484,0
2014-12-01,11.871,11.88,11.839,11.863,105684,0
2014-12-02,11.871,11.889,11.856,11.871,49845,0
2014-12-03,11.871,11.946,11.871,11.939,97902,0
2014-12-04,11.931,11.981,11.931,11.981,75119,0
2014-12-05,11.964,11.981,11.922,11.946,104554,0
2014-12-08,11.939,11.964,11.905,11.939,138469,0
2014-12-09,11.955,12.015,11.946,12.015,102454,0
2014-12-10,12,12.056,12,12.056,62701,0
2014-12-11,12.153,12.153,12.056,12.056,106554,0
2014-12-12,12.083,12.108,12.056,12.092,92098,0
2014-12-15,12.083,12.136,12.066,12.092,66545,0
2014-12-16,12.101,12.108,12.049,12.074,60321,0
2014-12-17,12.101,12.101,12.056,12.101,57610,0
2014-12-18,12.066,12.092,12.066,12.074,37373,0
2014-12-19,12.066,12.083,12.042,12.049,200998,0
2014-12-22,12.042,12.049,12,12.008,45578,0
2014-12-23,12.016,12.049,11.981,12.024,50059,0
2014-12-24,12,12.049,11.981,12.049,19232,0
2014-12-26,12.024,12.042,12.016,12.042,20715,0
2014-12-29,12.033,12.066,12.016,12.049,28367,0
2014-12-30,12.042,12.049,12.024,12.042,57303,0
2014-12-31,12.074,12.108,12.049,12.049,69597,0
2015-01-02,12.042,12.101,12.033,12.101,28769,0
2015-01-05,12.116,12.153,12.092,12.153,30508,0
2015-01-06,12.169,12.214,12.16,12.195,101456,0
2015-01-07,12.232,12.289,12.232,12.28,49976,0
2015-01-08,12.24,12.296,12.232,12.24,171197,0
2015-01-09,12.232,12.28,12.232,12.28,33958,0
2015-01-12,12.263,12.321,12.263,12.304,106024,0
2015-01-13,12.332,12.358,12.322,12.358,74876,0
2015-01-14,12.367,12.393,12.358,12.393,40852,0
2015-01-15,12.367,12.466,12.367,12.422,99101,0
2015-01-16,12.454,12.466,12.413,12.436,133193,0
2015-01-20,12.454,12.476,12.436,12.454,111690,0
2015-01-21,12.436,12.436,12.383,12.383,31600,0
2015-01-22,12.393,12.413,12.358,12.375,67803,0
2015-01-23,12.375,12.413,12.375,12.413,136844,0
2015-01-26,12.393,12.454,12.393,12.429,149408,0
2015-01-27,12.444,12.503,12.444,12.461,177017,0
2015-01-28,12.512,12.59,12.503,12.564,191792,0
2015-01-29,12.555,12.617,12.547,12.598,91637,0
2015-01-30,12.608,12.666,12.59,12.657,104889,0
2015-02-02,12.648,12.708,12.634,12.708,142818,0
2015-02-03,12.708,12.717,12.648,12.666,199439,0
2015-02-04,12.648,12.69,12.608,12.673,182789,0
2015-02-05,12.648,12.673,12.634,12.648,112979,0
2015-02-06,12.608,12.625,12.512,12.512,122929,0
2015-02-09,12.531,12.58,12.503,12.503,102408,0
2015-02-10,12.466,12.503,12.444,12.444,50265,0
2015-02-11,12.445,12.476,12.384,12.43,28845,0
2015-02-12,12.375,12.43,12.375,12.414,82413,0
2015-02-13,12.422,12.422,12.332,12.332,45271,0
2015-02-17,12.332,12.34,12.143,12.143,88363,0
2015-02-18,12.143,12.281,12.143,12.264,27285,0
2015-02-19,12.233,12.35,12.233,12.272,24558,0
2015-02-20,12.29,12.375,12.29,12.375,24461,0
2015-02-23,12.375,12.394,12.359,12.375,24692,0
2015-02-24,12.35,12.384,12.34,12.359,32286,0
2015-02-25,12.394,12.445,12.394,12.404,25788,0
2015-02-26,12.414,12.43,12.322,12.375,55961,0
2015-02-27,12.384,12.445,12.368,12.43,22209,0
2015-03-02,12.445,12.445,12.35,12.384,27636,0
2015-03-03,12.384,12.404,12.35,12.384,45285,0
2015-03-04,12.404,12.43,12.404,12.422,13469,0
2015-03-05,12.414,12.43,12.404,12.414,31236,0
2015-03-06,12.359,12.394,12.272,12.29,41222,0
2015-03-09,12.272,12.359,12.272,12.359,31236,0
2015-03-10,12.35,12.368,12.332,12.34,46563,0
2015-03-11,12.341,12.385,12.323,12.333,18268,0
2015-03-12,12.369,12.385,12.314,12.36,52029,0
2015-03-13,12.333,12.385,12.323,12.385,16996,0
2015-03-16,12.375,12.395,12.323,12.351,26246,0
2015-03-17,12.375,12.375,12.265,12.265,62318,0
2015-03-18,12.306,12.447,12.291,12.447,41625,0
2015-03-19,12.415,12.437,12.351,12.423,27402,0
2015-03-20,12.395,12.469,12.395,12.437,24514,0
2015-03-23,12.496,12.514,12.437,12.437,25669,0
2015-03-24,12.437,12.496,12.437,12.496,22660,0
2015-03-25,12.478,12.514,12.456,12.496,82902,0
2015-03-26,12.463,12.496,12.447,12.469,81627,0
2015-03-27,12.469,12.496,12.456,12.469,20002,0
2015-03-30,12.456,12.469,12.437,12.469,16881,0
2015-03-31,12.437,12.55,12.437,12.55,20529,0
2015-04-01,12.55,12.567,12.488,12.488,49021,0
2015-04-02,12.514,12.514,12.463,12.514,33528,0
2015-04-06,12.559,12.567,12.55,12.559,51102,0
2015-04-07,12.559,12.567,12.541,12.541,35235,0
2015-04-08,12.574,12.584,12.541,12.55,23123,0
2015-04-09,12.574,12.584,12.488,12.541,28354,0
2015-04-10,12.55,12.567,12.496,12.567,22199,0
2015-04-13,12.533,12.533,12.497,12.525,23717,0
2015-04-14,12.525,12.613,12.525,12.567,107764,0
2015-04-15,12.551,12.603,12.551,12.567,44034,0
2015-04-16,12.567,12.575,12.551,12.551,42661,0
2015-04-17,12.567,12.62,12.56,12.613,26943,0
2015-04-20,12.62,12.629,12.575,12.575,24670,0
2015-04-21,12.567,12.594,12.56,12.575,16776,0
2015-04-22,12.56,12.62,12.525,12.525,31051,0
2015-04-23,12.515,12.567,12.515,12.567,12204,0
2015-04-24,12.525,12.567,12.515,12.551,19819,0
2015-04-27,12.575,12.585,12.489,12.533,48703,0
2015-04-28,12.515,12.551,12.489,12.551,33554,0
2015-04-29,12.463,12.525,12.456,12.525,26134,0
2015-04-30,12.507,12.507,12.437,12.479,17268,0
2015-05-01,12.497,12.497,12.36,12.375,93489,0
2015-05-04,12.423,12.423,12.341,12.341,153587,0
2015-05-05,12.341,12.36,12.306,12.333,46284,0
2015-05-06,12.314,12.323,12.214,12.24,143603,0
2015-05-07,12.232,12.265,12.204,12.265,40508,0
2015-05-08,12.291,12.333,12.24,12.247,43175,0
2015-05-11,12.224,12.257,12.16,12.204,47779,0
2015-05-12,12.168,12.214,12.152,12.168,46836,0
2015-05-13,12.177,12.205,12.135,12.205,39174,0
2015-05-14,12.153,12.205,12.125,12.16,105923,0
2015-05-15,12.143,12.258,12.143,12.215,45932,0
2015-05-18,12.215,12.215,12.135,12.16,37001,0
2015-05-19,12.143,12.153,12.116,12.116,17704,0
2015-05-20,12.153,12.177,12.091,12.125,16690,0
2015-05-21,12.135,12.153,12.116,12.135,31753,0
2015-05-22,12.116,12.116,12.005,12.048,71302,0
2015-05-26,12.055,12.082,12.055,12.055,25264,0
2015-05-27,12.073,12.125,12.039,12.091,39088,0
2015-05-28,12.107,12.107,12.091,12.091,13127,0
2015-05-29,12.064,12.125,12.064,12.116,27858,0
2015-06-01,12.116,12.143,12.1,12.1,50091,0
2015-06-02,12.116,12.135,12.064,12.107,55383,0
2015-06-03,12.1,12.135,12.082,12.091,34964,0
2015-06-04,12.082,12.125,12.073,12.125,31294,0
2015-06-05,12.1,12.1,12.03,12.091,43791,0
2015-06-08,12.039,12.055,11.977,12.021,45396,0
2015-06-09,11.995,12.048,11.924,11.924,168759,0
2015-06-10,11.864,12.005,11.864,11.951,43095,0
2015-06-11,11.944,12.023,11.944,12.007,31173,0
2015-06-12,12.042,12.068,11.988,12.032,18601,0
2015-06-15,12.049,12.111,12.049,12.058,43473,0
2015-06-16,12.058,12.095,12.058,12.076,13808,0
2015-06-17,12.086,12.095,12.049,12.095,12781,0
2015-06-18,12.095,12.095,12.032,12.095,36057,0
2015-06-19,12.095,12.119,12.058,12.086,17117,0
2015-06-22,12.086,12.111,12.015,12.076,32863,0
2015-06-23,12.023,12.086,12.023,12.076,20568,0
2015-06-24,12.076,12.086,12.042,12.086,19284,0
2015-06-25,12.068,12.068,12.007,12.007,26243,0
2015-06-26,12.007,12.023,11.954,11.98,34118,0
2015-06-29,11.954,11.988,11.919,11.937,49751,0
2015-06-30,11.919,11.944,11.885,11.885,83088,0
2015-07-01,11.944,11.971,11.867,11.894,57735,0
2015-07-02,11.919,11.944,11.894,11.902,31494,0
2015-07-06,11.902,11.944,11.894,11.944,82842,0
2015-07-07,11.954,12.023,11.954,11.954,36172,0
2015-07-08,11.998,12.032,11.954,11.954,30694,0
2015-07-09,11.963,11.98,11.954,11.98,26473,0
2015-07-10,11.963,11.963,11.885,11.954,57165,0
2015-07-13,11.94,11.974,11.921,11.974,21466,0
2015-07-14,11.947,11.974,11.888,11.974,69962,0
2015-07-15,11.974,12.009,11.956,12.009,41584,0
2015-07-16,12.009,12.018,11.974,12.018,62239,0
2015-07-17,12.026,12.035,12.001,12.026,32939,0
2015-07-20,12.026,12.045,12.009,12.026,25441,0
2015-07-21,12.018,12.035,11.965,12.018,27372,0
2015-07-22,12.035,12.045,12.001,12.018,14083,0
2015-07-23,11.991,12.045,11.991,12.045,9425,0
2015-07-24,12.053,12.053,12.018,12.045,20901,0
2015-07-27,12.045,12.089,12.045,12.08,7156,0
2015-07-28,12.071,12.123,12.053,12.106,42590,0
2015-07-29,12.133,12.142,12.071,12.142,53611,0
2015-07-30,12.133,12.184,12.133,12.167,38840,0
2015-07-31,12.167,12.248,12.167,12.24,42704,0
2015-08-03,12.274,12.274,12.203,12.203,25331,0
2015-08-04,12.266,12.266,12.167,12.223,55653,0
2015-08-05,12.213,12.213,12.106,12.16,18630,0
2015-08-06,12.114,12.123,12.089,12.114,27169,0
2015-08-07,12.098,12.167,12.098,12.167,10338,0
2015-08-10,12.176,12.176,12.062,12.176,95293,0
2015-08-11,12.16,12.258,12.16,12.258,19783,0
2015-08-12,12.277,12.286,12.261,12.261,18314,0
2015-08-13,12.234,12.261,12.225,12.225,3616,0
2015-08-14,12.216,12.261,12.216,12.242,16509,0
2015-08-17,12.242,12.277,12.225,12.225,44096,0
2015-08-18,12.242,12.251,12.196,12.251,22951,0
2015-08-19,12.251,12.251,12.196,12.234,22613,0
2015-08-20,12.234,12.251,12.153,12.161,57890,0
2015-08-21,12.196,12.216,12.143,12.178,17640,0
2015-08-24,12.055,12.107,11.984,12.091,135143,0
2015-08-25,12.1,12.116,11.948,12.028,96669,0
2015-08-26,12.028,12.091,11.941,12.082,113967,0
2015-08-27,12.055,12.116,12.019,12.082,25099,0
2015-08-28,12.107,12.107,12.055,12.1,51222,0
2015-08-31,12.116,12.143,12.116,12.135,37878,0
2015-09-01,12.178,12.178,12.107,12.17,16281,0
2015-09-02,12.135,12.143,12.1,12.143,22387,0
2015-09-03,12.143,12.196,12.143,12.196,76205,0
2015-09-04,12.161,12.268,12.143,12.261,59812,0
2015-09-08,12.234,12.251,12.225,12.234,46360,0
2015-09-09,12.206,12.251,12.196,12.242,22728,0
2015-09-10,12.187,12.225,12.143,12.143,48380,0
2015-09-11,12.146,12.163,12.138,12.146,11592,0
2015-09-14,12.156,12.163,12.103,12.103,87224,0
2015-09-15,12.085,12.085,12.013,12.057,23520,0
2015-09-16,12.013,12.067,12.013,12.049,69213,0
2015-09-17,12.049,12.19,12.013,12.19,40948,0
2015-09-18,12.146,12.219,12.103,12.146,97352,0
2015-09-21,12.128,12.146,12.118,12.128,45694,0
2015-09-22,12.146,12.19,12.138,12.19,47833,0
2015-09-23,12.173,12.209,12.173,12.209,21951,0
2015-09-24,12.18,12.209,12.173,12.19,81197,0
2015-09-25,12.19,12.209,12.19,12.199,40181,0
2015-09-28,12.228,12.237,12.209,12.237,46749,0
2015-09-29,12.209,12.322,12.209,12.305,69554,0
2015-09-30,12.29,12.375,12.29,12.375,34213,0
2015-10-01,12.395,12.405,12.322,12.322,22172,0
2015-10-02,12.375,12.432,12.375,12.423,63926,0
2015-10-05,12.34,12.369,12.313,12.369,50337,0
2015-10-06,12.375,12.395,12.34,12.395,25887,0
2015-10-07,12.332,12.395,12.332,12.395,53002,0
2015-10-08,12.369,12.423,12.369,12.423,73830,0
2015-10-09,12.369,12.423,12.369,12.395,36917,0
2015-10-12,12.395,12.423,12.395,12.415,24363,0
2015-10-13,12.378,12.453,12.378,12.453,16471,0
2015-10-14,12.434,12.494,12.417,12.467,60390,0
2015-10-15,12.467,12.494,12.461,12.461,36638,0
2015-10-16,12.486,12.494,12.453,12.494,21063,0
2015-10-19,12.486,12.513,12.467,12.467,26792,0
2015-10-20,12.461,12.504,12.461,12.486,20728,0
2015-10-21,12.494,12.532,12.486,12.532,37980,0
2015-10-22,12.532,12.574,12.523,12.574,17144,0
2015-10-23,12.567,12.574,12.513,12.523,19833,0
2015-10-26,12.523,12.55,12.523,12.54,15909,0
2015-10-27,12.54,12.574,12.523,12.523,43808,0
2015-10-28,12.513,12.621,12.476,12.612,39660,0
2015-10-29,12.567,12.593,12.54,12.574,26780,0
2015-10-30,12.559,12.567,12.523,12.54,30698,0
2015-11-02,12.574,12.602,12.55,12.602,53154,0
2015-11-03,12.621,12.631,12.574,12.593,43660,0
2015-11-04,12.593,12.647,12.567,12.593,46231,0
2015-11-05,12.567,12.621,12.567,12.621,21176,0
2015-11-06,12.567,12.567,12.443,12.494,43585,0
2015-11-09,12.461,12.461,12.343,12.434,40101,0
2015-11-10,12.346,12.42,12.327,12.42,59781,0
2015-11-11,12.428,12.428,12.337,12.337,32678,0
2015-11-12,12.346,12.446,12.346,12.42,28887,0
2015-11-13,12.437,12.526,12.365,12.428,44279,0
2015-11-16,12.47,12.479,12.437,12.47,21971,0
2015-11-17,12.462,12.462,12.401,12.411,40041,0
2015-11-18,12.42,12.455,12.327,12.428,112310,0
2015-11-19,12.446,12.446,12.381,12.401,56100,0
2015-11-20,12.446,12.462,12.428,12.455,47067,0
2015-11-23,12.479,12.526,12.47,12.526,89114,0
2015-11-24,12.526,12.526,12.479,12.489,34812,0
2015-11-25,12.535,12.562,12.516,12.544,20299,0
2015-11-27,12.578,12.588,12.544,12.569,14721,0
2015-11-30,12.597,12.597,12.535,12.553,24649,0
2015-12-01,12.588,12.643,12.588,12.606,47815,0
2015-12-02,12.65,12.65,12.606,12.625,41215,0
2015-12-03,12.635,12.635,12.507,12.578,79768,0
2015-12-04,12.544,12.643,12.526,12.643,69932,0
2015-12-07,12.643,12.643,12.569,12.569,35689,0
2015-12-08,12.597,12.659,12.578,12.616,45630,0
2015-12-09,12.659,12.677,12.625,12.677,23087,0
2015-12-10,12.693,12.693,12.659,12.685,30894,0
2015-12-11,12.671,12.696,12.628,12.687,39028,0
2015-12-14,12.696,12.696,12.555,12.638,47556,0
2015-12-15,12.555,12.646,12.555,12.646,64938,0
2015-12-16,12.646,12.661,12.59,12.646,40143,0
2015-12-17,12.646,12.762,12.646,12.762,82841,0
2015-12-18,12.799,12.886,12.779,12.799,61712,0
2015-12-21,12.85,12.85,12.799,12.799,30690,0
2015-12-22,12.835,12.835,12.753,12.753,21835,0
2015-12-23,12.799,12.886,12.799,12.886,35363,0
2015-12-24,12.886,12.95,12.886,12.95,33173,0
2015-12-28,12.904,12.942,12.886,12.942,42187,0
2015-12-29,12.932,12.942,12.826,12.895,69698,0
2015-12-30,12.913,12.968,12.878,12.968,44786,0
2015-12-31,13.023,13.094,12.923,13.023,115920,0
2016-01-04,12.959,13.068,12.95,13.068,41726,0
2016-01-05,13.113,13.148,13.023,13.103,31930,0
2016-01-06,13.129,13.203,13.121,13.121,32859,0
2016-01-07,13.193,13.211,13.157,13.167,42639,0
2016-01-08,13.193,13.329,13.187,13.302,83686,0
2016-01-11,13.294,13.294,13.184,13.229,27066,0
2016-01-12,13.267,13.294,13.257,13.294,34056,0
2016-01-13,13.307,13.307,13.142,13.142,38211,0
2016-01-14,13.197,13.251,13.107,13.17,25215,0
2016-01-15,13.115,13.206,13.115,13.197,65235,0
2016-01-19,13.297,13.297,13.088,13.17,55910,0
2016-01-20,13.17,13.187,12.889,13.124,122326,0
2016-01-21,13.17,13.179,13.124,13.17,25030,0
2016-01-22,13.133,13.224,13.133,13.133,35145,0
2016-01-25,13.187,13.197,13.079,13.088,22955,0
2016-01-26,13.124,13.179,13.088,13.179,18026,0
2016-01-27,13.142,13.205,13.115,13.161,16728,0
2016-01-28,13.142,13.224,13.133,13.224,13805,0
2016-01-29,13.241,13.297,13.233,13.297,17111,0
2016-02-01,13.325,13.325,13.269,13.297,34979,0
2016-02-02,13.325,13.413,13.297,13.35,103793,0
2016-02-03,13.378,13.387,13.297,13.369,51214,0
2016-02-04,13.403,13.403,13.325,13.378,35433,0
2016-02-05,13.395,13.403,13.342,13.403,41469,0
2016-02-08,13.395,13.441,13.395,13.441,35689,0
2016-02-09,13.422,13.495,13.422,13.476,65537,0
2016-02-10,13.481,13.526,13.462,13.509,54940,0
2016-02-11,13.535,13.563,13.49,13.49,119446,0
2016-02-12,13.535,13.535,13.407,13.499,90627,0
2016-02-16,13.471,13.471,13.345,13.398,54025,0
2016-02-17,13.354,13.382,13.319,13.373,46485,0
2016-02-18,13.382,13.382,13.282,13.354,110726,0
2016-02-19,13.354,13.354,13.328,13.336,62999,0
2016-02-22,13.382,13.407,13.31,13.31,31549,0
2016-02-23,13.336,13.417,13.292,13.364,69745,0
2016-02-24,13.398,13.407,13.319,13.373,39473,0
2016-02-25,13.398,13.407,13.345,13.364,42303,0
2016-02-26,13.389,13.389,13.292,13.301,52505,0
2016-02-29,13.328,13.398,13.319,13.398,74523,0
2016-03-01,13.407,13.407,13.336,13.336,74964,0
2016-03-02,13.382,13.389,13.31,13.364,148971,0
2016-03-03,13.398,13.445,13.369,13.445,126949,0
2016-03-04,13.445,13.454,13.345,13.345,136679,0
2016-03-07,13.364,13.384,13.354,13.382,28626,0
2016-03-08,13.417,13.462,13.396,13.445,52148,0
2016-03-09,13.454,13.481,13.417,13.454,67642,0
2016-03-10,13.481,13.499,13.435,13.481,38050,0
2016-03-11,13.475,13.514,13.449,13.449,37775,0
2016-03-14,13.485,13.523,13.485,13.523,94882,0
2016-03-15,13.549,13.566,13.485,13.485,33471,0
2016-03-16,13.523,13.549,13.495,13.531,67206,0
2016-03-17,13.559,13.585,13.549,13.576,67064,0
2016-03-18,13.61,13.61,13.576,13.592,34245,0
2016-03-21,13.602,13.61,13.585,13.602,31974,0
2016-03-22,13.619,13.658,13.602,13.629,71093,0
2016-03-23,13.666,13.695,13.629,13.695,82613,0
2016-03-24,13.695,13.715,13.658,13.715,52567,0
2016-03-28,13.722,13.722,13.649,13.666,17296,0
2016-03-29,13.715,13.775,13.676,13.676,76952,0
2016-03-30,13.74,13.758,13.676,13.758,70347,0
2016-03-31,13.785,13.84,13.758,13.82,60440,0
2016-04-01,13.878,13.906,13.812,13.906,66515,0
2016-04-04,13.915,13.915,13.84,13.849,59836,0
2016-04-05,13.887,13.932,13.887,13.915,97403,0
2016-04-06,13.942,13.978,13.858,13.932,95014,0
2016-04-07,13.978,13.986,13.878,13.923,143762,0
2016-04-08,13.951,13.968,13.878,13.878,69404,0
2016-04-11,13.986,13.986,13.986,13.986,215616,0
2016-04-12,13.986,14.06,13.942,13.959,385527,0
2016-04-13,13.959,13.959,13.745,13.942,1743958,0
2016-04-14,13.923,13.951,13.887,13.951,948717,0
2016-04-15,13.942,14.012,13.942,13.996,699767,0
2016-04-18,14.022,14.098,13.996,14.06,732921,0
2016-04-19,14.094,14.101,14.016,14.074,496844,0
2016-04-20,14.094,14.127,14.054,14.127,711873,0
2016-04-21,14.118,14.136,14.094,14.101,463430,0
2016-04-22,14.101,14.118,14.044,14.094,403897,0
2016-04-25,14.084,14.094,14.044,14.084,444580,0
2016-04-26,14.111,14.111,13.974,14.035,594700,0
2016-04-27,14.035,14.127,14.016,14.127,518435,0
2016-04-28,14.136,14.163,14.074,14.145,593383,0
2016-04-29,14.154,14.173,14.127,14.163,420443,0
2016-05-02,14.118,14.183,14.118,14.163,481578,0
2016-05-03,14.163,14.228,14.136,14.228,601589,0
2016-05-04,14.228,14.255,14.192,14.228,496753,0
2016-05-05,14.237,14.275,14.228,14.275,408364,0
2016-05-06,14.275,14.32,14.265,14.32,491986,0
2016-05-09,14.32,14.402,14.285,14.402,412188,0
2016-05-10,14.411,14.458,14.384,14.421,526839,0
2016-05-11,14.417,14.463,14.389,14.454,318685,0
2016-05-12,14.463,14.463,14.427,14.445,384132,0
2016-05-13,14.417,14.501,14.417,14.473,544031,0
2016-05-16,14.492,14.51,14.454,14.501,400766,0
2016-05-17,14.483,14.516,14.435,14.445,415152,0
2016-05-18,14.473,14.473,14.224,14.233,770237,0
2016-05-19,14.233,14.298,14.168,14.205,879195,0
2016-05-20,14.25,14.308,14.25,14.308,573992,0
2016-05-23,14.333,14.371,14.28,14.361,485889,0
2016-05-24,14.38,14.427,14.361,14.371,450305,0
2016-05-25,14.371,14.371,14.342,14.361,303232,0
2016-05-26,14.389,14.463,14.361,14.417,427764,0
2016-05-27,14.454,14.483,14.427,14.483,223988,0
2016-05-31,14.463,14.463,14.352,14.435,285226,0
2016-06-01,14.473,14.501,14.435,14.492,338760,0
2016-06-02,14.516,14.525,14.497,14.51,345395,0
2016-06-03,14.573,14.611,14.525,14.591,525637,0
2016-06-06,14.611,14.62,14.573,14.601,405329,0
2016-06-07,14.601,14.62,14.546,14.611,453582,0
2016-06-08,14.638,14.638,14.573,14.601,359645,0
2016-06-09,14.591,14.62,14.591,14.601,422704,0
2016-06-10,14.591,14.694,14.591,14.674,488202,0
2016-06-13,14.724,14.724,14.653,14.672,479910,0
2016-06-14,14.663,14.724,14.607,14.607,428381,0
2016-06-15,14.663,14.698,14.625,14.68,344659,0
2016-06-16,14.752,14.771,14.698,14.771,400907,0
2016-06-17,14.743,14.78,14.734,14.752,298245,0
2016-06-20,14.743,14.79,14.698,14.743,370736,0
2016-06-21,14.78,14.81,14.771,14.81,365895,0
2016-06-22,14.78,14.81,14.762,14.79,421299,0
2016-06-23,14.8,14.8,14.752,14.752,333580,0
2016-06-24,14.743,14.885,14.743,14.885,494006,0
2016-06-27,14.947,15.031,14.908,15.022,411074,0
2016-06-28,15.131,15.131,15.06,15.069,495889,0
2016-06-29,15.103,15.103,15.013,15.041,490266,0
2016-06-30,15.041,15.069,14.965,15.022,682903,0
2016-07-01,15.131,15.131,15.022,15.097,469209,0
2016-07-05,15.131,15.168,14.994,15.031,549613,0
2016-07-06,15.097,15.121,15.041,15.051,463223,0
2016-07-07,15.079,15.141,15.06,15.112,879703,0
2016-07-08,15.112,15.263,15.103,15.263,607500,0
2016-07-11,15.291,15.325,15.263,15.282,697669,0
2016-07-12,15.291,15.299,15.15,15.216,933057,0
2016-07-13,15.212,15.231,14.96,14.96,1073240,0
2016-07-14,14.979,14.989,14.561,14.666,1557564,0
2016-07-15,14.628,14.942,14.619,14.922,573098,0
2016-07-18,14.999,15.146,14.942,15.084,441240,0
2016-07-19,15.127,15.193,15.021,15.084,424379,0
2016-07-20,15.127,15.127,15.036,15.056,466876,0
2016-07-21,15.056,15.1,15.046,15.093,344589,0
2016-07-22,15.108,15.117,15.036,15.074,268659,0
2016-07-25,15.056,15.155,15.046,15.046,268338,0
2016-07-26,15.117,15.117,15.036,15.056,292090,0
2016-07-27,15.093,15.146,15.079,15.117,300321,0
2016-07-28,15.155,15.155,15.084,15.127,357698,0
2016-07-29,15.173,15.222,15.165,15.183,392985,0
2016-08-01,15.241,15.287,15.203,15.241,509533,0
2016-08-02,15.212,15.212,15.084,15.155,469090,0
2016-08-03,15.173,15.241,15.172,15.203,441578,0
2016-08-04,15.241,15.269,15.183,15.203,323810,0
2016-08-05,15.231,15.241,15.108,15.108,551134,0
2016-08-08,15.173,15.173,15.093,15.127,334832,0
2016-08-09,15.117,15.164,15.093,15.1,249859,0
2016-08-10,15.203,15.212,15.117,15.193,511237,0
2016-08-11,15.227,15.247,15.152,15.179,460969,0
2016-08-12,15.199,15.293,15.187,15.293,304467,0
2016-08-15,15.284,15.301,15.179,15.218,326942,0
2016-08-16,15.247,15.247,15.113,15.17,382369,0
2016-08-17,15.161,15.179,15.113,15.161,231825,0
2016-08-18,15.199,15.274,15.192,15.237,290506,0
2016-08-19,15.237,15.237,15.179,15.179,250169,0
2016-08-22,15.179,15.247,15.17,15.189,252240,0
2016-08-23,15.247,15.256,15.133,15.152,395753,0
2016-08-24,15.199,15.199,15.123,15.143,437188,0
2016-08-25,15.113,15.179,15.088,15.098,224942,0
2016-08-26,15.152,15.152,14.984,14.984,449442,0
2016-08-29,14.974,15.088,14.974,15.069,533338,0
2016-08-30,15.098,15.208,15.041,15.179,399406,0
2016-08-31,15.161,15.189,15.022,15.069,578270,0
2016-09-01,15.079,15.133,15.06,15.088,452640,0
2016-09-02,15.088,15.199,15.082,15.189,393974,0
2016-09-06,15.199,15.274,15.179,15.255,483166,0
2016-09-07,15.274,15.274,15.208,15.255,342850,0
2016-09-08,15.255,15.27,15.199,15.208,348661,0
2016-09-09,15.161,15.17,14.846,14.856,676280,0
2016-09-12,14.75,14.883,14.741,14.808,621944,0
2016-09-13,14.852,14.852,14.654,14.7,647160,0
2016-09-14,14.664,14.876,14.664,14.822,422607,0
2016-09-15,14.804,14.914,14.738,14.888,353900,0
2016-09-16,14.896,14.896,14.784,14.842,341575,0
2016-09-19,14.871,14.888,14.804,14.814,316206,0
2016-09-20,14.852,14.862,14.804,14.804,222654,0
2016-09-21,14.842,14.962,14.804,14.962,455168,0
2016-09-22,15.001,15.121,14.981,15.121,502755,0
2016-09-23,15.121,15.121,15.028,15.038,271852,0
2016-09-26,15.085,15.085,15.01,15.02,321778,0
2016-09-27,15.038,15.141,15.038,15.121,227035,0
2016-09-28,15.15,15.197,15.146,15.168,354692,0
2016-09-29,15.159,15.187,15.085,15.095,293189,0
2016-09-30,15.168,15.168,15.058,15.058,316557,0
2016-10-03,15.111,15.121,15.058,15.076,215096,0
2016-10-04,15.076,15.076,14.88,14.88,499353,0
2016-10-05,14.888,14.904,14.681,14.708,462076,0
2016-10-06,14.691,14.747,14.617,14.626,509182,0
2016-10-07,14.654,14.708,14.55,14.55,418878,0
2016-10-10,14.579,14.607,14.55,14.579,479429,0
2016-10-11,14.617,14.617,14.559,14.579,454218,0
2016-10-12,14.604,14.604,14.368,14.377,913551,0
2016-10-13,14.312,14.349,14.16,14.16,1316611,0
2016-10-14,14.151,14.18,14,14,1551749,0
2016-10-17,13.982,14.056,13.868,13.878,1014348,0
2016-10-18,13.917,14.086,13.849,14.086,1224610,0
2016-10-19,14.123,14.312,14.123,14.312,506722,0
2016-10-20,14.368,14.415,14.227,14.415,581978,0
2016-10-21,14.461,14.481,14.377,14.471,325314,0
2016-10-24,14.461,14.518,14.406,14.425,494713,0
2016-10-25,14.406,14.452,14.368,14.425,352597,0
2016-10-26,14.415,14.433,14.339,14.387,280994,0
2016-10-27,14.33,14.349,14.227,14.244,486932,0
2016-10-28,14.217,14.22,14.066,14.086,481596,0
2016-10-31,14.114,14.19,14.114,14.17,390518,0
2016-11-01,14.217,14.217,14.123,14.17,631399,0
2016-11-02,14.17,14.217,14.123,14.133,353455,0
2016-11-03,14.123,14.151,14.114,14.123,268053,0
2016-11-04,14.123,14.142,14.105,14.123,315676,0
2016-11-07,14.114,14.151,14.114,14.133,535972,0
2016-11-08,14.17,14.2,14.133,14.151,254827,0
2016-11-09,14.096,14.105,13.998,14.046,1153997,0
2016-11-10,13.987,14.024,13.607,13.655,1534639,0
2016-11-11,13.563,13.694,13.457,13.581,967119,0
2016-11-14,13.465,13.505,13.22,13.316,1986897,0
2016-11-15,13.277,13.553,13.267,13.553,1064789,0
2016-11-16,13.543,13.655,13.505,13.571,592682,0
2016-11-17,13.534,13.571,13.419,13.457,704476,0
2016-11-18,13.409,13.448,13.253,13.287,754809,0
2016-11-21,13.297,13.419,13.297,13.372,767281,0
2016-11-22,13.399,13.448,13.342,13.372,689099,0
2016-11-23,13.182,13.297,13.174,13.267,740272,0
2016-11-25,13.277,13.316,13.258,13.267,183898,0
2016-11-28,13.316,13.428,13.316,13.39,552909,0
2016-11-29,13.363,13.399,13.326,13.334,744321,0
2016-11-30,13.267,13.353,13.21,13.267,911926,0
2016-12-01,13.248,13.267,13.145,13.155,762763,0
2016-12-02,13.23,13.23,13.107,13.165,1159167,0
2016-12-05,13.182,13.21,13.135,13.192,727057,0
2016-12-06,13.192,13.316,13.192,13.316,773041,0
2016-12-07,13.344,13.626,13.326,13.607,784159,0
2016-12-08,13.59,13.617,13.505,13.534,741173,0
2016-12-09,13.524,13.534,13.438,13.475,857553,0
2016-12-12,13.399,13.428,13.372,13.372,581599,0
2016-12-13,13.393,13.46,13.385,13.441,1532548,0
2016-12-14,13.469,13.603,13.45,13.469,878896,0
2016-12-15,13.441,13.441,13.346,13.393,803632,0
2016-12-16,13.402,13.441,13.365,13.412,840876,0
2016-12-19,13.46,13.504,13.346,13.393,1238882,0
2016-12-20,13.375,13.388,13.337,13.375,841872,0
2016-12-21,13.375,13.46,13.375,13.422,977521,0
2016-12-22,13.422,13.509,13.412,13.509,927784,0
2016-12-23,13.537,13.557,13.489,13.499,659393,0
2016-12-27,13.489,13.528,13.431,13.45,845733,0
2016-12-28,13.499,13.621,13.46,13.621,842364,0
2016-12-29,13.621,13.709,13.575,13.651,911958,0
2016-12-30,13.719,13.785,13.689,13.785,747588,0
2017-01-03,13.775,13.85,13.709,13.812,556715,0
2017-01-04,13.831,13.937,13.826,13.923,533966,0
2017-01-05,13.985,13.995,13.958,13.976,564799,0
2017-01-06,13.995,14.004,13.948,13.995,565907,0
2017-01-09,14.031,14.089,14.031,14.031,602537,0
2017-01-10,14.041,14.109,14.022,14.041,455421,0
2017-01-11,14.005,14.083,14.005,14.063,444556,0
2017-01-12,14.102,14.112,14.005,14.024,864463,0
2017-01-13,14.024,14.024,13.978,14.014,460791,0
2017-01-17,14.024,14.063,14.005,14.043,1028171,0
2017-01-18,14.033,14.063,14.005,14.014,494963,0
2017-01-19,13.997,14.005,13.92,13.968,432389,0
2017-01-20,13.968,13.968,13.862,13.901,460184,0
2017-01-23,13.911,13.978,13.911,13.93,307985,0
2017-01-24,13.891,13.978,13.891,13.93,372903,0
2017-01-25,13.92,13.95,13.862,13.911,676173,0
2017-01-26,13.891,13.93,13.832,13.93,581109,0
2017-01-27,13.959,13.968,13.901,13.968,597135,0
2017-01-30,13.987,13.997,13.951,13.987,354390,0
2017-01-31,14.033,14.043,13.997,14.033,355351,0
2017-02-01,14.033,14.043,13.978,13.997,380973,0
2017-02-02,14.014,14.053,13.959,13.997,410570,0
2017-02-03,14.053,14.053,13.959,13.978,366234,0
2017-02-06,13.997,14.033,13.95,13.959,399290,0
2017-02-07,13.959,14.005,13.959,14.005,280922,0
2017-02-08,14.033,14.073,14.014,14.063,380060,0
2017-02-09,14.033,14.058,13.968,13.978,405653,0
2017-02-10,13.978,14.005,13.968,14.005,385041,0
2017-02-13,14.007,14.007,13.96,13.97,352998,0
2017-02-14,13.98,14.027,13.883,13.883,459369,0
2017-02-15,13.844,13.903,13.73,13.73,654572,0
2017-02-16,13.73,13.864,13.73,13.834,395047,0
2017-02-17,13.874,13.913,13.849,13.864,379966,0
2017-02-21,13.874,13.952,13.871,13.942,401236,0
2017-02-22,13.97,14.007,13.936,13.952,399321,0
2017-02-23,13.999,14.046,13.96,13.98,309899,0
2017-02-24,14.017,14.096,14.012,14.096,403312,0
2017-02-27,14.096,14.096,14.007,14.007,413206,0
2017-02-28,14.066,14.086,14.007,14.027,366199,0
2017-03-01,14.027,14.027,13.97,13.989,582236,0
2017-03-02,13.98,13.989,13.883,13.922,735280,0
2017-03-03,13.932,13.989,13.864,13.874,429163,0
2017-03-06,13.893,13.913,13.824,13.844,460404,0
2017-03-07,13.874,13.883,13.815,13.844,435864,0
2017-03-08,13.777,13.786,13.74,13.786,520731,0
2017-03-09,13.759,13.771,13.533,13.557,854533,0
2017-03-10,13.575,13.671,13.528,13.585,766955,0
2017-03-13,13.635,13.645,13.587,13.605,430896,0
2017-03-14,13.605,13.665,13.605,13.635,380616,0
2017-03-15,13.635,13.809,13.596,13.809,410457,0
2017-03-16,13.838,13.838,13.712,13.809,353882,0
2017-03-17,13.781,13.828,13.781,13.818,334644,0
2017-03-20,13.838,13.926,13.818,13.926,620178,0
2017-03-21,13.926,14.051,13.887,13.926,542065,0
2017-03-22,13.936,13.965,13.897,13.917,503058,0
2017-03-23,13.917,13.936,13.878,13.926,633203,0
2017-03-24,13.946,14.081,13.926,14.061,651624,0
2017-03-27,14.091,14.119,14.051,14.1,343018,0
2017-03-28,14.119,14.129,14.071,14.071,262011,0
2017-03-29,14.11,14.139,14.095,14.139,359787,0
2017-03-30,14.149,14.198,14.119,14.149,339695,0
2017-03-31,14.129,14.158,14.119,14.149,267817,0
2017-04-03,14.206,14.235,14.178,14.226,385915,0
2017-04-04,14.245,14.254,14.188,14.188,277417,0
2017-04-05,14.206,14.235,14.178,14.188,327899,0
2017-04-06,14.198,14.264,14.168,14.235,488654,0
2017-04-07,14.235,14.254,14.226,14.235,379356,0
2017-04-10,14.264,14.312,14.253,14.312,374156,0
2017-04-11,14.315,14.364,14.315,14.364,302352,0
2017-04-12,14.384,14.432,14.364,14.404,501670,0
2017-04-13,14.451,14.49,14.415,14.451,539198,0
2017-04-17,14.432,14.48,14.423,14.423,365777,0
2017-04-18,14.442,14.49,14.442,14.46,410364,0
2017-04-19,14.48,14.52,14.451,14.52,311273,0
2017-04-20,14.529,14.568,14.5,14.549,446177,0
2017-04-21,14.588,14.588,14.5,14.51,461595,0
2017-04-24,14.49,14.529,14.423,14.423,333451,0
2017-04-25,14.394,14.442,14.335,14.335,558937,0
2017-04-26,14.325,14.404,14.325,14.355,407263,0
2017-04-27,14.355,14.423,14.355,14.384,261051,0
2017-04-28,14.364,14.46,14.364,14.423,453111,0
2017-05-01,14.451,14.48,14.384,14.404,472662,0
2017-05-02,14.404,14.442,14.384,14.394,404569,0
2017-05-03,14.413,14.451,14.394,14.394,337657,0
2017-05-04,14.384,14.394,14.364,14.364,298632,0
2017-05-05,14.364,14.413,14.355,14.384,246485,0
2017-05-08,14.404,14.423,14.359,14.394,458990,0
2017-05-09,14.374,14.394,14.345,14.355,356007,0
2017-05-10,14.374,14.374,14.325,14.355,374514,0
2017-05-11,14.347,14.426,14.337,14.397,249462,0
2017-05-12,14.435,14.503,14.435,14.473,504398,0
2017-05-15,14.454,14.542,14.454,14.513,456423,0
2017-05-16,14.513,14.562,14.503,14.532,313213,0
2017-05-17,14.542,14.651,14.537,14.572,438779,0
2017-05-18,14.612,14.669,14.572,14.592,280365,0
2017-05-19,14.602,14.602,14.542,14.572,200422,0
2017-05-22,14.592,14.602,14.552,14.582,231190,0
2017-05-23,14.602,14.651,14.592,14.651,336696,0
2017-05-24,14.621,14.698,14.621,14.66,252510,0
2017-05-25,14.66,14.757,14.612,14.641,269252,0
2017-05-26,14.678,14.698,14.621,14.631,385185,0
2017-05-30,14.669,14.708,14.66,14.708,160766,0
2017-05-31,14.718,14.757,14.708,14.747,284154,0
2017-06-01,14.797,14.836,14.767,14.787,375350,0
2017-06-02,14.817,14.846,14.757,14.807,365846,0
2017-06-05,14.807,14.817,14.747,14.787,243290,0
2017-06-06,14.817,14.846,14.787,14.826,319434,0
2017-06-07,14.836,14.846,14.797,14.826,358821,0
2017-06-08,14.846,14.866,14.787,14.807,385608,0
2017-06-09,14.797,14.807,14.757,14.767,397971,0
2017-06-12,14.767,14.826,14.767,14.817,370974,0
2017-06-13,14.839,14.859,14.779,14.809,338896,0
2017-06-14,14.869,14.878,14.819,14.869,317409,0
2017-06-15,14.859,14.869,14.839,14.869,177195,0
2017-06-16,14.888,14.896,14.839,14.859,323100,0
2017-06-19,14.878,14.906,14.863,14.888,315841,0
2017-06-20,14.906,14.926,14.877,14.926,245548,0
2017-06-21,14.926,14.956,14.888,14.926,300555,0
2017-06-22,14.956,14.956,14.906,14.946,244919,0
2017-06-23,14.936,14.965,14.936,14.956,280850,0
2017-06-26,14.985,15.015,14.936,14.985,288245,0
2017-06-27,14.975,14.975,14.926,14.936,298428,0
2017-06-28,14.956,14.975,14.906,14.956,283328,0
2017-06-29,14.936,14.936,14.849,14.869,429326,0
2017-06-30,14.878,14.896,14.839,14.878,278312,0
2017-07-03,14.926,14.956,14.888,14.956,249406,0
2017-07-05,14.956,15.005,14.926,14.946,368388,0
2017-07-06,14.896,14.926,14.859,14.859,368640,0
2017-07-07,14.839,14.888,14.839,14.878,370642,0
2017-07-10,14.906,14.956,14.888,14.946,417278,0
2017-07-11,14.946,14.995,14.941,14.995,400199,0
2017-07-12,15.045,15.095,15.035,15.065,366999,0
2017-07-13,15.095,15.104,15.035,15.065,375026,0
2017-07-14,15.133,15.172,15.095,15.172,299844,0
2017-07-17,15.153,15.153,15.075,15.085,243515,0
2017-07-18,15.104,15.133,15.104,15.123,216737,0
2017-07-19,15.143,15.143,15.075,15.104,419725,0
2017-07-20,15.153,15.163,15.104,15.163,282123,0
2017-07-21,15.172,15.202,15.143,15.182,154534,0
2017-07-24,15.192,15.242,15.163,15.242,436787,0
2017-07-25,15.232,15.232,15.143,15.182,324987,0
2017-07-26,15.172,15.237,15.163,15.192,278753,0
2017-07-27,15.202,15.232,15.166,15.182,324674,0
2017-07-28,15.212,15.272,15.183,15.272,244312,0
2017-07-31,15.292,15.312,15.252,15.282,292997,0
2017-08-01,15.33,15.33,15.272,15.292,582010,0
2017-08-02,15.292,15.312,15.262,15.282,504539,0
2017-08-03,15.292,15.34,15.282,15.292,368910,0
2017-08-04,15.292,15.312,15.202,15.202,456142,0
2017-08-07,15.242,15.252,15.222,15.242,279977,0
2017-08-08,15.242,15.242,15.143,15.143,355242,0
2017-08-09,15.163,15.202,15.075,15.095,705807,0
2017-08-10,15.113,15.133,15.025,15.065,571439,0
2017-08-11,14.995,15.153,14.975,15.143,484265,0
2017-08-14,15.163,15.203,15.123,15.153,284059,0
2017-08-15,15.113,15.163,15.095,15.133,254859,0
2017-08-16,15.133,15.233,15.133,15.223,322581,0
2017-08-17,15.183,15.293,15.183,15.283,422271,0
2017-08-18,15.293,15.313,15.193,15.313,301085,0
2017-08-21,15.323,15.371,15.293,15.371,291619,0
2017-08-22,15.361,15.371,15.331,15.331,231735,0
2017-08-23,15.371,15.401,15.341,15.401,183443,0
2017-08-24,15.331,15.391,15.331,15.361,193264,0
2017-08-25,15.371,15.371,15.331,15.351,163809,0
2017-08-28,15.331,15.361,15.323,15.341,411808,0
2017-08-29,15.361,15.446,15.361,15.431,596701,0
2017-08-30,15.431,15.451,15.361,15.371,350059,0
2017-08-31,15.411,15.471,15.395,15.461,291990,0
2017-09-01,15.501,15.521,15.461,15.501,298149,0
2017-09-05,15.521,15.531,15.431,15.471,396577,0
2017-09-06,15.521,15.521,15.481,15.521,279850,0
2017-09-07,15.55,15.609,15.511,15.579,775878,0
2017-09-08,15.619,15.629,15.55,15.629,618287,0
2017-09-11,15.609,15.649,15.569,15.639,412663,0
2017-09-12,15.599,15.679,15.599,15.669,465948,0
2017-09-13,15.669,15.689,15.639,15.659,272628,0
2017-09-14,15.659,15.674,15.599,15.629,245973,0
2017-09-15,15.649,15.669,15.589,15.629,336848,0
2017-09-18,15.619,15.649,15.6,15.639,443793,0
2017-09-19,15.659,15.659,15.61,15.649,250475,0
2017-09-20,15.619,15.659,15.52,15.55,361212,0
2017-09-21,15.53,15.575,15.36,15.41,534710,0
2017-09-22,15.41,15.51,15.407,15.51,328305,0
2017-09-25,15.51,15.579,15.49,15.579,312640,0
2017-09-26,15.589,15.598,15.46,15.5,469318,0
2017-09-27,15.45,15.46,15.311,15.311,544562,0
2017-09-28,15.291,15.301,15.221,15.291,458512,0
2017-09-29,15.311,15.321,15.279,15.321,327683,0
2017-10-02,15.37,15.4,15.33,15.37,280640,0
2017-10-03,15.4,15.4,15.35,15.4,294308,0
2017-10-04,15.36,15.43,15.311,15.42,366433,0
2017-10-05,15.44,15.44,15.39,15.4,238156,0
2017-10-06,15.38,15.44,15.34,15.36,425106,0
2017-10-09,15.38,15.44,15.38,15.4,142207,0
2017-10-10,15.4,15.47,15.4,15.42,252114,0
2017-10-11,15.42,15.46,15.42,15.44,297703,0
2017-10-12,15.47,15.48,15.4499,15.48,278664,0
2017-10-13,15.53,15.56,15.5011,15.55,203040,0
2017-10-16,15.53,15.55,15.5,15.52,223867,0
2017-10-17,15.5,15.5259,15.45,15.48,249350,0
2017-10-18,15.49,15.54,15.45,15.53,246954,0
2017-10-19,15.55,15.5599,15.5,15.55,266985,0
2017-10-20,15.4999,15.5,15.44,15.44,268659,0
2017-10-23,15.45,15.5,15.44,15.49,200505,0
2017-10-24,15.46,15.49,15.45,15.48,185231,0
2017-10-25,15.43,15.43,15.34,15.34,473882,0
2017-10-26,15.36,15.38,15.28,15.29,342220,0
2017-10-27,15.27,15.29,15.15,15.17,549137,0
2017-10-30,15.22,15.27,15.17,15.17,332509,0
2017-10-31,15.17,15.18,15.11,15.17,385329,0
2017-11-01,15.2,15.2,15.13,15.15,399546,0
2017-11-02,15.15,15.23,15.14,15.18,368587,0
2017-11-03,15.18,15.29,15.17,15.23,305315,0
2017-11-06,15.25,15.31,15.21,15.31,227384,0
2017-11-07,15.28,15.34,15.26,15.32,244187,0
2017-11-08,15.35,15.35,15.28,15.35,313271,0
2017-11-09,15.35,15.38,15.28,15.35,286591,0
2017-11-10,15.31,15.36,15.29,15.36,354509,0
