Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.69,9.719,9.663,9.697,82710,0
2005-02-28,9.719,9.719,9.663,9.704,83009,0
2005-03-01,9.712,9.74,9.663,9.697,60367,0
2005-03-02,9.704,9.745,9.697,9.74,60226,0
2005-03-03,9.745,9.768,9.704,9.761,95734,0
2005-03-04,9.774,9.801,9.733,9.801,98544,0
2005-03-07,9.74,9.855,9.74,9.855,56072,0
2005-03-08,9.855,9.855,9.733,9.768,132134,0
2005-03-09,9.774,9.782,9.656,9.704,165864,0
2005-03-10,9.712,9.712,9.65,9.697,126513,0
2005-03-11,9.599,9.65,9.563,9.599,127848,0
2005-03-14,9.599,9.599,9.523,9.523,83756,0
2005-03-15,9.563,9.563,9.502,9.502,75019,0
2005-03-16,9.502,9.539,9.495,9.515,60075,0
2005-03-17,9.495,9.563,9.495,9.544,73387,0
2005-03-18,9.531,9.555,9.502,9.515,80350,0
2005-03-21,9.515,9.548,9.4274,9.4413,120594,0
2005-03-22,9.4682,9.4741,9.3331,9.3331,108612,0
2005-03-23,9.3195,9.3895,9.1503,9.1715,205819,0
2005-03-24,9.1907,9.2589,9.1224,9.2512,172523,0
2005-03-28,9.1763,9.2589,9.129,9.2589,154478,0
2005-03-29,9.2657,9.2657,9.1456,9.2512,81823,0
2005-03-30,9.2512,9.3596,9.1907,9.3596,101944,0
2005-03-31,9.4333,9.4612,9.3596,9.4612,104758,0
2005-04-01,9.531,9.531,9.4741,9.4881,100025,0
2005-04-04,9.4811,9.515,9.4741,9.4741,25310,0
2005-04-05,9.4741,9.539,9.4741,9.495,30918,0
2005-04-06,9.4811,9.548,9.4811,9.548,34918,0
2005-04-07,9.495,9.531,9.4881,9.495,83891,0
2005-04-08,9.495,9.523,9.4741,9.502,70291,0
2005-04-11,9.495,9.544,9.4741,9.4811,63624,0
2005-04-12,9.502,9.544,9.4741,9.539,62442,0
2005-04-13,9.4811,9.515,9.4333,9.4541,67620,0
2005-04-14,9.4413,9.4881,9.4333,9.4413,52232,0
2005-04-15,9.508,9.508,9.4274,9.4413,54008,0
2005-04-18,9.495,9.508,9.4492,9.4492,62294,0
2005-04-19,9.4741,9.515,9.4541,9.515,58301,0
2005-04-20,9.4682,9.508,9.4413,9.502,93954,0
2005-04-21,9.4492,9.4741,9.4274,9.4741,103719,0
2005-04-22,9.4741,9.515,9.4492,9.4612,53266,0
2005-04-25,9.4541,9.515,9.4541,9.495,55929,0
2005-04-26,9.4741,9.544,9.4741,9.515,51486,0
2005-04-27,9.523,9.571,9.495,9.571,73541,0
2005-04-28,9.599,9.645,9.563,9.632,73682,0
2005-04-29,9.623,9.645,9.605,9.612,45869,0
2005-05-02,9.64,9.64,9.616,9.632,104758,0
2005-05-03,9.65,9.69,9.616,9.69,144707,0
2005-05-04,9.64,9.69,9.64,9.69,91885,0
2005-05-05,9.69,9.697,9.663,9.67,70585,0
2005-05-06,9.645,9.65,9.563,9.599,131096,0
2005-05-09,9.599,9.67,9.571,9.656,49563,0
2005-05-10,9.656,9.725,9.656,9.712,81679,0
2005-05-11,9.683,9.697,9.616,9.632,79167,0
2005-05-12,9.64,9.67,9.612,9.67,40839,0
2005-05-13,9.64,9.712,9.632,9.67,69839,0
2005-05-16,9.663,9.725,9.663,9.719,59628,0
2005-05-17,9.683,9.725,9.677,9.697,94552,0
2005-05-18,9.719,9.745,9.69,9.719,63624,0
2005-05-19,9.656,9.74,9.65,9.719,119700,0
2005-05-20,9.719,9.725,9.677,9.712,92032,0
2005-05-23,9.719,9.761,9.69,9.725,93367,0
2005-05-24,9.733,9.768,9.725,9.745,87299,0
2005-05-25,9.774,9.789,9.745,9.774,84781,0
2005-05-26,9.774,9.808,9.768,9.774,63774,0
2005-05-27,9.801,9.815,9.774,9.808,27966,0
2005-05-31,9.815,9.84,9.815,9.84,81227,0
2005-06-01,9.855,9.894,9.822,9.855,110082,0
2005-06-02,9.86,9.913,9.86,9.913,96619,0
2005-06-03,9.963,9.978,9.899,9.906,146924,0
2005-06-06,9.906,9.956,9.873,9.913,79607,0
2005-06-07,9.956,10.029,9.956,9.963,93808,0
2005-06-08,9.943,10.016,9.943,9.963,60226,0
2005-06-09,9.963,10.023,9.95,9.996,97656,0
2005-06-10,9.963,10.023,9.963,10.001,122365,0
2005-06-13,9.996,9.996,9.886,9.906,109198,0
2005-06-14,9.906,9.956,9.886,9.899,97514,0
2005-06-15,9.873,9.978,9.867,9.867,79167,0
2005-06-16,9.86,9.906,9.86,9.894,97806,0
2005-06-17,9.894,9.906,9.84,9.847,128880,0
2005-06-20,9.86,9.906,9.855,9.873,59188,0
2005-06-21,9.93,9.93,9.873,9.894,53414,0
2005-06-22,9.913,9.963,9.899,9.943,76794,0
2005-06-23,9.943,9.988,9.93,9.971,90111,0
2005-06-24,9.988,10.016,9.971,10.009,54446,0
2005-06-27,9.996,10.023,9.971,9.971,90111,0
2005-06-28,9.996,10.036,9.943,9.943,89372,0
2005-06-29,9.963,10.036,9.93,9.996,112897,0
2005-06-30,10.029,10.061,9.996,10.054,106825,0
2005-07-01,10.061,10.096,10.029,10.061,126809,0
2005-07-05,10.049,10.096,10.029,10.096,70426,0
2005-07-06,10.119,10.173,10.103,10.152,116152,0
2005-07-07,10.152,10.199,10.096,10.165,96619,0
2005-07-08,10.152,10.211,10.152,10.192,69096,0
2005-07-11,10.199,10.279,10.178,10.24,78270,0
2005-07-12,10.271,10.279,10.233,10.271,99141,0
2005-07-13,10.211,10.233,10.185,10.233,137461,0
2005-07-14,10.225,10.253,10.219,10.225,101507,0
2005-07-15,10.263,10.263,10.185,10.185,132433,0
2005-07-18,10.159,10.185,10.029,10.029,106384,0
2005-07-19,10.081,10.096,10.036,10.089,96035,0
2005-07-20,10.103,10.132,10.009,10.029,114521,0
2005-07-21,10.054,10.054,10.023,10.023,91590,0
2005-07-22,10.016,10.054,10.016,10.049,101357,0
2005-07-25,10.049,10.054,10.023,10.049,70876,0
2005-07-26,10.054,10.054,10.023,10.049,127548,0
2005-07-27,10.054,10.075,10.023,10.061,251540,0
2005-07-28,10.075,10.096,10.036,10.096,101207,0
2005-07-29,10.263,10.263,10.075,10.132,91739,0
2005-08-01,10.159,10.199,10.103,10.159,60226,0
2005-08-02,10.185,10.185,10.132,10.152,137608,0
2005-08-03,10.165,10.165,10.132,10.145,69839,0
2005-08-04,10.165,10.185,10.119,10.139,48977,0
2005-08-05,10.132,10.165,10.081,10.081,85380,0
2005-08-08,10.096,10.111,10.061,10.061,67920,0
2005-08-09,10.061,10.089,10.049,10.081,75019,0
2005-08-10,10.089,10.132,10.075,10.126,109646,0
2005-08-11,10.089,10.119,10.075,10.096,43806,0
2005-08-12,10.096,10.152,10.075,10.103,61556,0
2005-08-15,10.145,10.152,10.103,10.119,83600,0
2005-08-16,10.096,10.145,10.089,10.145,66440,0
2005-08-17,10.165,10.165,10.096,10.103,64958,0
2005-08-18,10.096,10.152,10.096,10.139,62735,0
2005-08-19,10.132,10.178,10.111,10.178,86842,0
2005-08-22,10.192,10.199,10.145,10.152,62587,0
2005-08-23,10.145,10.199,10.089,10.103,100763,0
2005-08-24,10.111,10.145,10.111,10.119,64661,0
2005-08-25,10.165,10.173,10.132,10.152,64808,0
2005-08-26,10.178,10.178,10.119,10.178,57263,0
2005-08-29,10.145,10.203,10.145,10.185,88631,0
2005-08-30,10.185,10.24,10.165,10.199,104017,0
2005-08-31,10.24,10.24,10.203,10.24,86715,0
2005-09-01,10.263,10.309,10.219,10.301,107423,0
2005-09-02,10.309,10.393,10.24,10.348,103870,0
2005-09-06,10.367,10.381,10.301,10.381,112601,0
2005-09-07,10.348,10.415,10.263,10.263,113191,0
2005-09-08,10.271,10.334,10.253,10.279,81823,0
2005-09-09,10.258,10.367,10.258,10.342,66440,0
2005-09-12,10.355,10.362,10.271,10.334,84646,0
2005-09-13,10.271,10.271,10.199,10.203,105349,0
2005-09-14,10.233,10.24,10.119,10.119,89520,0
2005-09-15,10.152,10.159,10.001,10.001,153438,0
2005-09-16,10.023,10.049,9.983,9.996,75611,0
2005-09-19,10.049,10.089,9.996,10.001,65695,0
2005-09-20,10.029,10.061,9.988,10.023,113191,0
2005-09-21,10.029,10.029,9.963,10.016,110970,0
2005-09-22,10.001,10.023,9.768,9.774,326117,0
2005-09-23,9.774,9.789,9.632,9.712,200491,0
2005-09-26,9.65,9.719,9.623,9.663,262932,0
2005-09-27,9.632,9.656,9.539,9.632,258198,0
2005-09-28,9.599,9.774,9.599,9.74,191907,0
2005-09-29,9.733,9.789,9.719,9.733,128581,0
2005-09-30,9.789,9.815,9.74,9.753,129324,0
2005-10-03,9.815,9.822,9.719,9.733,143231,0
2005-10-04,9.753,9.768,9.712,9.733,127548,0
2005-10-05,9.733,9.745,9.697,9.697,82118,0
2005-10-06,9.719,9.725,9.69,9.725,78718,0
2005-10-07,9.697,9.725,9.677,9.719,60960,0
2005-10-10,9.733,9.768,9.67,9.697,93065,0
2005-10-11,9.677,9.761,9.67,9.753,123257,0
2005-10-12,9.733,9.733,9.616,9.616,118076,0
2005-10-13,9.599,9.599,9.4131,9.4492,162313,0
2005-10-14,9.4741,9.523,9.4274,9.4612,126070,0
2005-10-17,9.4811,9.495,9.4131,9.4612,86112,0
2005-10-18,9.4741,9.4741,9.4131,9.4274,121031,0
2005-10-19,9.4413,9.4612,9.4023,9.4541,158021,0
2005-10-20,9.4682,9.4881,9.4274,9.4541,79607,0
2005-10-21,9.4131,9.632,9.4131,9.616,92623,0
2005-10-24,9.656,9.761,9.539,9.632,82563,0
2005-10-25,9.697,9.725,9.599,9.65,83303,0
2005-10-26,9.632,9.663,9.599,9.599,93808,0
2005-10-27,9.65,9.656,9.605,9.64,40683,0
2005-10-28,9.656,9.663,9.605,9.645,49122,0
2005-10-31,9.645,9.733,9.64,9.67,87299,0
2005-11-01,9.725,9.768,9.69,9.733,88486,0
2005-11-02,9.733,9.795,9.704,9.745,79607,0
2005-11-03,9.745,9.768,9.725,9.745,89664,0
2005-11-04,9.745,9.801,9.745,9.768,99586,0
2005-11-07,9.768,9.84,9.768,9.834,60663,0
2005-11-08,9.834,9.847,9.808,9.808,58596,0
2005-11-09,9.828,9.847,9.828,9.84,56372,0
2005-11-10,9.795,9.822,9.719,9.753,47348,0
2005-11-11,9.789,9.801,9.753,9.753,17754,0
2005-11-14,9.753,9.782,9.677,9.725,65695,0
2005-11-15,9.65,9.745,9.612,9.645,89664,0
2005-11-16,9.733,9.761,9.656,9.761,31517,0
2005-11-17,9.663,9.774,9.663,9.697,69096,0
2005-11-18,9.632,9.753,9.579,9.733,56372,0
2005-11-21,9.663,9.768,9.599,9.67,59628,0
2005-11-22,9.656,9.69,9.632,9.683,78864,0
2005-11-23,9.683,9.74,9.663,9.69,41130,0
2005-11-25,9.774,9.782,9.677,9.677,15977,0
2005-11-28,9.768,9.782,9.69,9.761,57116,0
2005-11-29,9.704,9.774,9.697,9.745,41722,0
2005-11-30,9.753,9.761,9.677,9.683,75019,0
2005-12-01,9.761,9.768,9.704,9.704,79167,0
2005-12-02,9.704,9.782,9.704,9.719,80789,0
2005-12-05,9.712,9.768,9.704,9.768,41429,0
2005-12-06,9.74,9.815,9.712,9.808,59036,0
2005-12-07,9.828,9.847,9.719,9.719,72505,0
2005-12-08,9.719,9.795,9.719,9.733,44537,0
2005-12-09,9.768,9.834,9.753,9.834,94995,0
2005-12-12,9.855,9.86,9.768,9.855,77682,0
2005-12-13,9.768,9.86,9.69,9.704,138496,0
2005-12-14,9.697,9.86,9.677,9.712,69700,0
2005-12-15,9.697,9.789,9.656,9.663,104465,0
2005-12-16,9.656,9.774,9.656,9.663,179337,0
2005-12-19,9.697,9.733,9.632,9.656,66876,0
2005-12-20,9.632,9.69,9.612,9.67,145593,0
2005-12-21,9.663,9.69,9.65,9.677,87299,0
2005-12-22,9.69,9.725,9.65,9.725,71018,0
2005-12-23,9.725,9.808,9.677,9.808,67760,0
2005-12-27,9.834,9.86,9.719,9.745,123106,0
2005-12-28,9.855,9.873,9.733,9.867,76642,0
2005-12-29,9.886,9.963,9.867,9.943,106245,0
2005-12-30,9.988,10.016,9.95,10.001,117186,0
2006-01-03,9.963,10.054,9.95,10.054,79458,0
2006-01-04,10.054,10.075,10.036,10.068,56072,0
2006-01-05,10.089,10.165,10.089,10.165,103280,0
2006-01-06,10.126,10.263,10.126,10.263,87891,0
2006-01-09,10.258,10.292,10.178,10.263,109646,0
2006-01-10,10.263,10.393,10.199,10.334,140123,0
2006-01-11,10.199,10.263,10.061,10.233,64808,0
2006-01-12,10.233,10.301,10.219,10.301,86842,0
2006-01-13,10.301,10.321,10.173,10.24,68953,0
2006-01-17,10.233,10.233,10.165,10.199,102832,0
2006-01-18,10.132,10.199,10.081,10.173,56372,0
2006-01-19,10.132,10.253,10.103,10.225,85677,0
2006-01-20,10.225,10.292,10.225,10.253,81679,0
2006-01-23,10.334,10.334,10.24,10.258,53266,0
2006-01-24,10.279,10.348,10.279,10.321,58301,0
2006-01-25,10.362,10.362,10.301,10.321,79901,0
2006-01-26,10.334,10.334,10.271,10.271,60075,0
2006-01-27,10.362,10.362,10.263,10.316,56675,0
2006-01-30,10.342,10.362,10.286,10.334,126946,0
2006-01-31,10.362,10.393,10.309,10.393,124438,0
2006-02-01,10.393,10.393,10.355,10.367,76502,0
2006-02-02,10.367,10.393,10.334,10.334,79167,0
2006-02-03,10.393,10.393,10.321,10.321,63916,0
2006-02-06,10.334,10.334,10.301,10.316,47199,0
2006-02-07,10.334,10.348,10.292,10.334,51486,0
2006-02-08,10.334,10.342,10.301,10.334,75761,0
2006-02-09,10.334,10.355,10.316,10.342,44390,0
2006-02-10,10.309,10.367,10.292,10.355,92623,0
2006-02-13,10.334,10.342,10.271,10.301,65101,0
2006-02-14,10.271,10.301,10.253,10.279,58891,0
2006-02-15,10.258,10.334,10.253,10.286,48977,0
2006-02-16,10.301,10.393,10.286,10.334,79901,0
2006-02-17,10.327,10.342,10.292,10.301,76341,0
2006-02-21,10.301,10.321,10.246,10.292,92923,0
2006-02-22,10.24,10.279,10.103,10.165,138496,0
2006-02-23,10.152,10.178,10.111,10.132,72352,0
2006-02-24,10.165,10.199,10.145,10.165,64958,0
2006-02-27,10.139,10.199,10.139,10.199,76502,0
2006-02-28,10.233,10.263,10.178,10.203,111266,0
2006-03-01,10.301,10.301,10.199,10.225,76051,0
2006-03-02,10.185,10.219,10.132,10.165,72207,0
2006-03-03,10.199,10.219,10.145,10.152,56968,0
2006-03-06,10.192,10.192,10.159,10.178,79753,0
2006-03-07,10.192,10.192,10.132,10.132,113047,0
2006-03-08,10.185,10.203,10.132,10.145,18201,0
2006-03-09,10.159,10.199,10.145,10.152,44240,0
2006-03-10,10.173,10.263,10.145,10.192,67469,0
2006-03-13,10.152,10.263,10.132,10.178,62147,0
2006-03-14,10.185,10.258,10.173,10.192,66291,0
2006-03-15,10.192,10.263,10.165,10.263,134794,0
2006-03-16,10.203,10.301,10.203,10.292,55043,0
2006-03-17,10.301,10.301,10.271,10.279,48832,0
2006-03-20,10.271,10.301,10.271,10.286,57998,0
2006-03-21,10.286,10.301,10.246,10.258,77980,0
2006-03-22,10.253,10.301,10.233,10.301,67325,0
2006-03-23,10.301,10.393,10.301,10.393,146195,0
2006-03-24,10.362,10.393,10.334,10.367,86112,0
2006-03-27,10.348,10.401,10.342,10.387,69250,0
2006-03-28,10.367,10.367,10.292,10.367,82118,0
2006-03-29,10.393,10.393,10.263,10.334,89520,0
2006-03-30,10.263,10.342,10.233,10.253,73682,0
2006-03-31,10.271,10.334,10.24,10.24,46901,0
2006-04-03,10.362,10.362,10.203,10.301,65695,0
2006-04-04,10.271,10.348,10.271,10.301,71463,0
2006-04-05,10.362,10.367,10.279,10.334,63034,0
2006-04-06,10.321,10.367,10.246,10.321,50157,0
2006-04-07,10.334,10.342,10.233,10.279,50456,0
2006-04-10,10.263,10.292,10.225,10.24,89069,0
2006-04-11,10.233,10.279,10.225,10.258,65255,0
2006-04-12,10.233,10.263,10.185,10.199,79607,0
2006-04-13,10.192,10.253,10.165,10.233,56675,0
2006-04-17,10.165,10.233,10.061,10.075,144857,0
2006-04-18,10.075,10.126,10.061,10.119,98401,0
2006-04-19,10.061,10.132,10.061,10.126,54743,0
2006-04-20,10.061,10.132,10.036,10.096,71326,0
2006-04-21,10.061,10.119,9.93,10.029,163649,0
2006-04-24,10.029,10.103,9.963,10.061,113342,0
2006-04-25,10.075,10.089,10.016,10.081,112601,0
2006-04-26,10.103,10.111,10.029,10.061,53861,0
2006-04-27,10.119,10.199,10.096,10.165,48531,0
2006-04-28,10.199,10.286,10.132,10.132,56675,0
2006-05-01,10.301,10.309,10.185,10.263,93808,0
2006-05-02,10.263,10.327,10.263,10.279,71463,0
2006-05-03,10.292,10.334,10.271,10.316,37581,0
2006-05-04,10.316,10.348,10.301,10.348,60663,0
2006-05-05,10.355,10.381,10.327,10.381,101507,0
2006-05-08,10.355,10.387,10.342,10.342,64221,0
2006-05-09,10.342,10.401,10.342,10.348,61257,0
2006-05-10,10.348,10.393,10.321,10.375,49277,0
2006-05-11,10.355,10.362,10.321,10.334,84347,0
2006-05-12,10.334,10.387,10.321,10.334,65255,0
2006-05-15,10.263,10.453,10.263,10.453,93221,0
2006-05-16,10.334,10.469,10.301,10.415,106679,0
2006-05-17,10.401,10.453,10.316,10.316,75910,0
2006-05-18,10.309,10.438,10.263,10.292,135384,0
2006-05-19,10.393,10.393,10.316,10.348,53414,0
2006-05-22,10.301,10.348,10.301,10.327,50012,0
2006-05-23,10.316,10.381,10.301,10.334,112449,0
2006-05-24,10.334,10.453,10.301,10.316,64661,0
2006-05-25,10.316,10.348,10.309,10.327,116887,0
2006-05-26,10.334,10.401,10.334,10.401,95879,0
2006-05-30,10.367,10.422,10.342,10.348,72650,0
2006-05-31,10.401,10.453,10.355,10.401,76051,0
2006-06-01,10.469,10.469,10.393,10.448,62147,0
2006-06-02,10.438,10.453,10.401,10.443,51486,0
2006-06-05,10.422,10.448,10.355,10.355,126659,0
2006-06-06,10.348,10.393,10.316,10.334,80789,0
2006-06-07,10.309,10.348,10.301,10.334,71463,0
2006-06-08,10.321,10.342,10.263,10.321,87891,0
2006-06-09,10.301,10.334,10.271,10.301,62587,0
2006-06-12,10.263,10.334,10.263,10.327,64221,0
2006-06-13,10.263,10.263,10.165,10.165,58740,0
2006-06-14,10.199,10.199,10.119,10.145,83891,0
2006-06-15,10.103,10.192,10.103,10.126,52673,0
2006-06-16,10.165,10.165,10.126,10.132,14351,0
2006-06-19,10.145,10.145,10.081,10.081,51044,0
2006-06-20,10.061,10.103,10.061,10.068,29295,0
2006-06-21,10.081,10.096,10.061,10.075,78270,0
2006-06-22,10.061,10.061,9.93,9.95,51044,0
2006-06-23,9.93,9.971,9.922,9.922,56232,0
2006-06-26,9.899,9.922,9.847,9.894,27522,0
2006-06-27,9.84,9.894,9.733,9.768,241926,0
2006-06-28,9.733,9.808,9.725,9.733,164834,0
2006-06-29,9.719,9.834,9.719,9.828,117042,0
2006-06-30,9.847,9.867,9.815,9.855,87589,0
2006-07-03,9.93,9.943,9.894,9.943,36100,0
2006-07-05,9.894,9.943,9.873,9.935,34775,0
2006-07-06,9.935,10.009,9.913,9.996,64221,0
2006-07-07,10.009,10.029,9.988,10.016,27816,0
2006-07-10,10.061,10.061,9.996,10.009,66440,0
2006-07-11,9.996,10.049,9.978,10.023,95879,0
2006-07-12,9.971,10.009,9.913,9.963,60075,0
2006-07-13,9.963,10.009,9.95,9.956,82266,0
2006-07-14,9.95,10.044,9.95,9.983,59036,0
2006-07-17,9.963,10.036,9.963,10.001,54743,0
2006-07-18,9.996,10.061,9.983,10.001,106978,0
2006-07-19,10.001,10.049,9.988,10.001,96035,0
2006-07-20,10.061,10.061,9.996,10.001,36402,0
2006-07-21,10.036,10.061,9.996,10.029,86556,0
2006-07-24,10.009,10.081,10.009,10.081,53414,0
2006-07-25,10.096,10.126,10.049,10.068,54301,0
2006-07-26,10.068,10.159,10.061,10.132,44095,0
2006-07-27,10.132,10.199,10.126,10.145,36100,0
2006-07-28,10.178,10.263,10.145,10.263,67325,0
2006-07-31,10.263,10.292,10.225,10.292,74726,0
2006-08-01,10.301,10.334,10.258,10.309,56675,0
2006-08-02,10.279,10.362,10.263,10.355,99724,0
2006-08-03,10.321,10.362,10.292,10.309,58149,0
2006-08-04,10.301,10.327,10.301,10.327,54895,0
2006-08-07,10.327,10.327,10.253,10.253,73241,0
2006-08-08,10.253,10.271,10.246,10.253,30039,0
2006-08-09,10.225,10.263,10.199,10.233,70718,0
2006-08-10,10.199,10.327,10.199,10.286,88486,0
2006-08-11,10.233,10.286,10.219,10.225,62147,0
2006-08-14,10.199,10.258,10.178,10.178,125620,0
2006-08-15,10.263,10.263,10.178,10.225,36250,0
2006-08-16,10.219,10.279,10.219,10.233,133460,0
2006-08-17,10.233,10.292,10.233,10.263,38467,0
2006-08-18,10.246,10.309,10.246,10.309,47348,0
2006-08-21,10.279,10.316,10.246,10.309,42313,0
2006-08-22,10.279,10.301,10.246,10.292,63624,0
2006-08-23,10.233,10.309,10.233,10.309,62882,0
2006-08-24,10.263,10.327,10.263,10.321,56072,0
2006-08-25,10.301,10.327,10.279,10.316,51640,0
2006-08-28,10.301,10.342,10.292,10.327,61991,0
2006-08-29,10.348,10.355,10.301,10.355,54446,0
2006-08-30,10.367,10.375,10.334,10.355,54895,0
2006-08-31,10.367,10.375,10.334,10.375,46901,0
2006-09-01,10.375,10.375,10.327,10.334,50896,0
2006-09-05,10.301,10.355,10.292,10.334,70718,0
2006-09-06,10.301,10.348,10.292,10.334,84485,0
2006-09-07,10.355,10.387,10.334,10.355,96470,0
2006-09-08,10.334,10.415,10.334,10.381,56675,0
2006-09-11,10.375,10.43,10.375,10.43,38767,0
2006-09-12,10.401,10.443,10.387,10.443,29442,0
2006-09-13,10.469,10.469,10.393,10.422,65101,0
2006-09-14,10.387,10.401,10.362,10.387,34623,0
2006-09-15,10.367,10.448,10.367,10.443,52974,0
2006-09-18,10.401,10.453,10.387,10.422,41130,0
2006-09-19,10.387,10.461,10.381,10.438,71758,0
2006-09-20,10.469,10.514,10.469,10.514,99724,0
2006-09-21,10.514,10.542,10.476,10.503,106679,0
2006-09-22,10.484,10.549,10.476,10.498,94851,0
2006-09-25,10.523,10.523,10.476,10.514,74282,0
2006-09-26,10.484,10.568,10.484,10.549,83891,0
2006-09-27,10.568,10.588,10.503,10.555,117337,0
2006-09-28,10.568,10.604,10.535,10.575,74726,0
2006-09-29,10.588,10.604,10.535,10.561,78864,0
2006-10-02,10.604,10.604,10.542,10.588,78864,0
2006-10-03,10.612,10.619,10.535,10.535,55338,0
2006-10-04,10.568,10.604,10.549,10.604,107130,0
2006-10-05,10.604,10.619,10.588,10.596,42167,0
2006-10-06,10.612,10.627,10.575,10.619,59485,0
2006-10-09,10.64,10.673,10.588,10.588,56675,0
2006-10-10,10.7,10.7,10.604,10.619,78718,0
2006-10-11,10.535,10.535,10.448,10.503,91590,0
2006-10-12,10.503,10.596,10.469,10.542,73094,0
2006-10-13,10.561,10.561,10.401,10.438,60813,0
2006-10-16,10.503,10.509,10.387,10.415,68506,0
2006-10-17,10.438,10.503,10.401,10.422,92623,0
2006-10-18,10.401,10.535,10.401,10.443,43938,0
2006-10-19,10.438,10.549,10.438,10.549,46311,0
2006-10-20,10.503,10.588,10.503,10.523,56522,0
2006-10-23,10.503,10.575,10.469,10.535,52673,0
2006-10-24,10.568,10.604,10.469,10.491,79901,0
2006-10-25,10.535,10.604,10.503,10.568,54446,0
2006-10-26,10.604,10.604,10.542,10.604,46169,0
2006-10-27,10.64,10.665,10.568,10.627,48977,0
2006-10-30,10.64,10.658,10.575,10.604,34040,0
2006-10-31,10.632,10.673,10.604,10.658,78565,0
2006-11-01,10.736,10.736,10.658,10.665,79458,0
2006-11-02,10.689,10.692,10.658,10.673,51788,0
2006-11-03,10.673,10.689,10.632,10.64,36987,0
2006-11-06,10.673,10.705,10.632,10.681,41873,0
2006-11-07,10.692,10.723,10.65,10.705,81679,0
2006-11-08,10.723,10.736,10.665,10.711,56968,0
2006-11-09,10.736,10.763,10.705,10.742,30624,0
2006-11-10,10.736,10.763,10.711,10.75,43061,0
2006-11-13,10.705,10.757,10.705,10.729,54301,0
2006-11-14,10.717,10.763,10.705,10.723,91148,0
2006-11-15,10.757,10.784,10.7,10.723,85077,0
2006-11-16,10.736,10.829,10.689,10.689,57263,0
2006-11-17,10.736,10.792,10.689,10.689,45869,0
2006-11-20,10.689,10.736,10.555,10.627,84646,0
2006-11-21,10.549,10.729,10.549,10.64,84646,0
2006-11-22,10.619,10.705,10.619,10.7,67469,0
2006-11-24,10.644,10.723,10.627,10.692,29442,0
2006-11-27,10.673,10.723,10.632,10.658,31517,0
2006-11-28,10.673,10.736,10.673,10.681,39949,0
2006-11-29,10.673,10.736,10.644,10.7,61400,0
2006-11-30,10.7,10.736,10.673,10.717,101507,0
2006-12-01,10.723,10.736,10.711,10.723,39949,0
2006-12-04,10.673,10.75,10.673,10.729,74282,0
2006-12-05,10.742,10.75,10.711,10.736,56522,0
2006-12-06,10.75,10.784,10.75,10.77,27374,0
2006-12-07,10.8,10.849,10.777,10.829,69096,0
2006-12-08,10.9,11.004,10.742,10.8,44240,0
2006-12-11,10.837,10.9,10.808,10.857,42758,0
2006-12-12,10.849,10.877,10.8,10.865,51934,0
2006-12-13,10.816,10.849,10.705,10.717,76341,0
2006-12-14,10.742,10.77,10.689,10.723,87589,0
2006-12-15,10.729,10.784,10.689,10.689,55929,0
2006-12-18,10.729,10.736,10.689,10.7,54601,0
2006-12-19,10.717,10.729,10.681,10.681,47502,0
2006-12-20,10.736,10.736,10.644,10.705,43349,0
2006-12-21,10.736,10.816,10.729,10.777,62294,0
2006-12-22,10.816,10.912,10.784,10.792,83452,0
2006-12-26,10.829,10.912,10.8,10.912,36250,0
2006-12-27,10.919,10.951,10.877,10.946,55338,0
2006-12-28,10.946,10.981,10.742,10.784,113633,0
2006-12-29,10.849,10.883,10.784,10.865,51486,0
2007-01-03,10.883,10.89,10.784,10.8,72945,0
2007-01-04,10.816,10.904,10.808,10.89,49723,0
2007-01-05,10.883,10.912,10.837,10.904,61991,0
2007-01-08,10.883,10.932,10.849,10.872,54446,0
2007-01-09,10.912,10.932,10.857,10.883,97950,0
2007-01-10,10.777,10.829,10.763,10.763,69395,0
2007-01-11,10.757,10.8,10.717,10.8,83452,0
2007-01-12,10.77,10.8,10.742,10.763,137755,0
2007-01-16,10.792,10.816,10.75,10.792,65403,0
2007-01-17,10.816,10.822,10.717,10.717,88777,0
2007-01-18,10.717,10.729,10.582,10.604,140717,0
2007-01-19,10.604,10.665,10.588,10.65,69395,0
2007-01-22,10.64,10.681,10.64,10.681,81971,0
2007-01-23,10.665,10.7,10.665,10.681,58149,0
2007-01-24,10.665,10.705,10.665,10.673,127690,0
2007-01-25,10.692,10.705,10.65,10.65,78270,0
2007-01-26,10.658,10.705,10.627,10.705,66876,0
2007-01-29,10.705,10.729,10.689,10.689,82859,0
2007-01-30,10.689,10.717,10.673,10.692,30775,0
2007-01-31,10.673,10.717,10.673,10.711,59485,0
2007-02-01,10.689,10.729,10.689,10.689,66581,0
2007-02-02,10.692,10.729,10.692,10.717,36100,0
2007-02-05,10.729,10.816,10.723,10.742,48531,0
2007-02-06,10.717,10.742,10.717,10.729,40683,0
2007-02-07,10.729,10.777,10.689,10.723,81227,0
2007-02-08,10.7,10.742,10.689,10.742,55634,0
2007-02-09,10.742,10.75,10.717,10.742,55634,0
2007-02-12,10.742,10.777,10.729,10.729,57414,0
2007-02-13,10.689,10.717,10.604,10.65,76303,0
2007-02-14,10.65,10.723,10.65,10.673,71463,0
2007-02-15,10.705,10.742,10.689,10.692,37437,0
2007-02-16,10.692,10.736,10.65,10.689,92775,0
2007-02-20,10.723,10.729,10.632,10.64,62294,0
2007-02-21,10.658,10.705,10.632,10.692,102095,0
2007-02-22,10.692,10.7,10.612,10.619,119700,0
2007-02-23,10.644,10.705,10.644,10.705,42022,0
2007-02-26,10.717,10.736,10.689,10.736,50530,0
2007-02-27,10.723,10.742,10.658,10.689,57998,0
2007-02-28,10.689,10.777,10.681,10.742,40244,0
2007-03-01,10.763,10.777,10.729,10.757,36548,0
2007-03-02,10.75,10.777,10.742,10.777,38923,0
2007-03-05,10.763,10.8,10.742,10.742,34918,0
2007-03-06,10.717,10.777,10.711,10.729,47199,0
2007-03-07,10.729,10.757,10.7,10.729,66139,0
2007-03-08,10.723,10.808,10.717,10.742,48234,0
2007-03-09,10.757,10.808,10.736,10.777,38767,0
2007-03-12,10.757,10.877,10.757,10.877,42912,0
2007-03-13,10.77,10.883,10.736,10.736,71616,0
2007-03-14,10.742,10.742,10.692,10.711,80933,0
2007-03-15,10.711,10.729,10.705,10.705,40543,0
2007-03-16,10.705,10.729,10.689,10.717,43647,0
2007-03-19,10.717,10.729,10.692,10.692,37437,0
2007-03-20,10.729,10.742,10.692,10.729,54156,0
2007-03-21,10.717,10.77,10.717,10.729,74575,0
2007-03-22,10.723,10.757,10.711,10.742,68213,0
2007-03-23,10.7,10.729,10.7,10.717,59332,0
2007-03-26,10.689,10.736,10.604,10.692,72505,0
2007-03-27,10.681,10.7,10.65,10.65,76642,0
2007-03-28,10.681,10.723,10.65,10.723,56522,0
2007-03-29,10.7,10.723,10.665,10.673,38030,0
2007-03-30,10.689,10.717,10.632,10.632,114376,0
2007-04-02,10.681,10.689,10.64,10.673,47059,0
2007-04-03,10.65,10.729,10.65,10.711,35217,0
2007-04-04,10.705,10.736,10.673,10.7,37873,0
2007-04-05,10.723,10.736,10.665,10.7,48531,0
2007-04-09,10.711,10.729,10.673,10.717,71326,0
2007-04-10,10.689,10.729,10.689,10.729,31817,0
2007-04-11,10.673,10.689,10.64,10.644,26338,0
2007-04-12,10.632,10.711,10.632,10.665,46463,0
2007-04-13,10.673,10.681,10.632,10.681,50896,0
2007-04-16,10.65,10.681,10.619,10.619,50599,0
2007-04-17,10.619,10.644,10.561,10.582,80350,0
2007-04-18,10.582,10.619,10.549,10.582,49418,0
2007-04-19,10.575,10.604,10.555,10.588,45567,0
2007-04-20,10.588,10.619,10.582,10.582,36697,0
2007-04-23,10.582,10.65,10.582,10.619,19827,0
2007-04-24,10.596,10.65,10.582,10.582,59774,0
2007-04-25,10.619,10.627,10.555,10.619,53565,0
2007-04-26,10.632,10.64,10.588,10.588,64063,0
2007-04-27,10.604,10.627,10.561,10.627,46901,0
2007-04-30,10.632,10.644,10.588,10.632,68953,0
2007-05-01,10.644,10.65,10.582,10.619,88631,0
2007-05-02,10.582,10.673,10.582,10.619,98401,0
2007-05-03,10.619,10.681,10.612,10.632,38175,0
2007-05-04,10.632,10.689,10.632,10.658,45869,0
2007-05-07,10.7,10.711,10.673,10.705,43806,0
2007-05-08,10.673,10.705,10.65,10.692,48684,0
2007-05-09,10.65,10.711,10.65,10.692,47795,0
2007-05-10,10.689,10.729,10.673,10.729,36987,0
2007-05-11,10.717,10.717,10.673,10.689,59036,0
2007-05-14,10.717,10.717,10.65,10.658,40396,0
2007-05-15,10.658,10.711,10.632,10.644,59628,0
2007-05-16,10.644,10.673,10.619,10.627,58596,0
2007-05-17,10.644,10.665,10.619,10.619,57704,0
2007-05-18,10.596,10.658,10.596,10.632,56072,0
2007-05-21,10.632,10.689,10.632,10.65,71171,0
2007-05-22,10.632,10.689,10.632,10.65,49866,0
2007-05-23,10.64,10.658,10.561,10.582,92032,0
2007-05-24,10.596,10.627,10.509,10.555,51788,0
2007-05-25,10.509,10.568,10.484,10.484,55189,0
2007-05-29,10.348,10.549,10.321,10.509,122517,0
2007-05-30,10.491,10.619,10.491,10.509,65547,0
2007-05-31,10.549,10.575,10.453,10.453,86556,0
2007-06-01,10.448,10.453,10.393,10.393,63774,0
2007-06-04,10.387,10.438,10.362,10.362,80489,0
2007-06-05,10.362,10.401,10.348,10.367,48832,0
2007-06-06,10.387,10.387,10.279,10.316,55634,0
2007-06-07,10.279,10.279,10.044,10.081,98694,0
2007-06-08,10.044,10.103,9.943,10.049,142931,0
2007-06-11,10.009,10.061,9.93,10.009,128144,0
2007-06-12,9.988,10.029,9.774,9.84,142052,0
2007-06-13,9.789,9.879,9.774,9.86,148708,0
2007-06-14,9.84,9.873,9.815,9.84,70585,0
2007-06-15,9.815,9.867,9.815,9.84,67469,0
2007-06-18,9.86,9.873,9.84,9.847,67325,0
2007-06-19,9.86,9.956,9.847,9.906,75910,0
2007-06-20,9.74,9.935,9.74,9.906,83756,0
2007-06-21,9.906,9.922,9.84,9.906,107574,0
2007-06-22,9.886,9.978,9.84,9.855,89820,0
2007-06-25,9.86,9.906,9.855,9.886,67920,0
2007-06-26,9.855,9.922,9.855,9.906,52083,0
2007-06-27,9.943,9.963,9.855,9.913,90255,0
2007-06-28,9.956,9.983,9.886,9.963,58740,0
2007-06-29,9.978,10.036,9.956,9.996,60226,0
2007-07-02,9.978,10.054,9.978,10.044,78864,0
2007-07-03,10.044,10.132,9.996,10.049,47502,0
2007-07-05,10.036,10.111,10.029,10.036,59928,0
2007-07-06,10.023,10.075,9.996,10.049,38329,0
2007-07-09,10.023,10.111,10.023,10.081,25444,0
2007-07-10,10.132,10.139,10.075,10.081,65992,0
2007-07-11,10.029,10.068,10.016,10.023,52379,0
2007-07-12,9.956,10.044,9.95,9.95,66876,0
2007-07-13,9.922,9.988,9.894,9.894,70291,0
2007-07-16,9.894,9.971,9.894,9.906,55634,0
2007-07-17,9.899,9.922,9.894,9.894,64063,0
2007-07-18,9.894,9.93,9.873,9.873,63179,0
2007-07-19,9.906,9.922,9.847,9.847,45720,0
2007-07-20,9.822,9.922,9.822,9.847,36100,0
2007-07-23,9.86,9.935,9.847,9.873,44095,0
2007-07-24,9.886,9.906,9.795,9.795,30624,0
2007-07-25,9.801,9.834,9.761,9.768,56522,0
2007-07-26,9.768,9.782,7.7179,9.632,150634,0
2007-07-27,9.623,9.733,9.593,9.663,73241,0
2007-07-30,9.65,9.74,9.616,9.663,74428,0
2007-07-31,9.663,9.704,9.64,9.67,60663,0
2007-08-01,9.704,9.704,9.645,9.67,53861,0
2007-08-02,9.656,9.745,9.616,9.745,105796,0
2007-08-03,9.795,9.795,9.683,9.697,41280,0
2007-08-06,9.725,9.74,9.65,9.69,59485,0
2007-08-07,9.64,9.69,9.64,9.683,57562,0
2007-08-08,9.67,9.683,9.605,9.663,78718,0
2007-08-09,9.69,9.69,9.579,9.579,61257,0
2007-08-10,9.571,9.623,9.544,9.586,123845,0
2007-08-13,9.544,9.656,9.539,9.579,80933,0
2007-08-14,9.579,9.593,9.502,9.555,66736,0
2007-08-15,9.4741,9.508,9.3057,9.4092,110387,0
2007-08-16,9.4092,9.4092,8.9322,9.3057,203448,0
2007-08-17,9.3399,9.605,9.3057,9.4741,89520,0
2007-08-20,9.508,9.579,9.4492,9.4741,27672,0
2007-08-21,9.563,9.563,9.4413,9.495,60075,0
2007-08-22,9.495,9.605,9.3895,9.4492,55929,0
2007-08-23,9.4612,9.4741,9.3747,9.4215,137307,0
2007-08-24,9.4413,9.523,9.4274,9.4612,59928,0
2007-08-27,9.495,9.508,9.4274,9.4413,87891,0
2007-08-28,9.4413,9.4541,9.3399,9.3487,182001,0
2007-08-29,9.4274,9.544,9.3816,9.544,63034,0
2007-08-30,9.508,9.605,9.4811,9.571,52379,0
2007-08-31,9.65,9.704,9.586,9.704,106679,0
2007-09-04,9.704,9.745,9.67,9.733,36987,0
2007-09-05,9.67,9.782,9.67,9.733,76204,0
2007-09-06,9.733,9.801,9.725,9.801,57414,0
2007-09-07,9.801,9.879,9.761,9.847,50157,0
2007-09-10,9.886,9.963,9.801,9.93,89110,0
2007-09-11,9.956,9.978,9.922,9.943,51934,0
2007-09-12,9.943,9.956,9.873,9.886,43061,0
2007-09-13,9.886,9.899,9.795,9.795,57854,0
2007-09-14,9.801,9.822,9.789,9.795,50012,0
2007-09-17,9.774,9.828,9.761,9.774,35078,0
2007-09-18,9.725,9.822,9.67,9.822,104465,0
2007-09-19,9.808,9.808,9.697,9.719,113191,0
2007-09-20,9.67,9.704,9.616,9.616,78421,0
2007-09-21,9.593,9.656,9.579,9.579,138096,0
2007-09-24,9.623,9.656,9.548,9.599,49277,0
2007-09-25,9.599,9.645,9.579,9.64,39053,0
2007-09-26,9.683,9.683,9.548,9.605,98401,0
2007-09-27,9.616,9.65,9.579,9.616,47644,0
2007-09-28,9.64,9.656,9.612,9.616,27075,0
2007-10-01,9.663,9.677,9.605,9.64,87451,0
2007-10-02,9.623,9.623,9.548,9.563,81086,0
2007-10-03,9.586,9.623,9.523,9.539,69700,0
2007-10-04,9.579,9.605,9.495,9.495,65695,0
2007-10-05,9.495,9.523,9.4492,9.495,28415,0
2007-10-08,9.4092,9.502,9.3654,9.4741,100171,0
2007-10-09,9.4811,9.4881,9.3895,9.4092,67178,0
2007-10-10,9.3895,9.4215,9.3399,9.4131,88330,0
2007-10-11,9.3954,9.4131,9.3399,9.3399,68953,0
2007-10-12,9.3895,9.4215,9.3399,9.3747,71463,0
2007-10-15,9.4215,9.4215,9.3331,9.3331,63034,0
2007-10-16,9.2852,9.3954,9.2735,9.2735,97656,0
2007-10-17,9.3127,9.3547,9.2783,9.3547,86556,0
2007-10-18,9.3195,9.4023,9.3195,9.3816,39802,0
2007-10-19,9.4092,9.4131,9.3654,9.3954,84646,0
2007-10-22,9.4092,9.4612,9.4092,9.4131,68506,0
2007-10-23,9.4811,9.4811,9.4023,9.4541,43207,0
2007-10-24,9.4682,9.4682,9.3399,9.3399,56675,0
2007-10-25,9.3547,9.3547,9.2783,9.3195,68063,0
2007-10-26,9.3195,9.3596,9.2783,9.3399,52232,0
2007-10-29,9.3399,9.4131,9.3331,9.3654,59485,0
2007-10-30,9.3596,9.4215,9.3399,9.3747,37437,0
2007-10-31,9.4215,9.4215,9.1992,9.3057,108753,0
2007-11-01,9.2735,9.2989,9.2375,9.2989,54601,0
2007-11-02,9.2989,9.3057,9.212,9.2512,82710,0
2007-11-05,8.962,9.2512,8.962,9.1367,108159,0
2007-11-06,9.157,9.1715,9.0823,9.129,125771,0
2007-11-07,9.1023,9.1367,9.0382,9.0701,125620,0
2007-11-08,9.0238,9.11,8.9863,9.0314,79901,0
2007-11-09,9.0314,9.0314,8.874,8.874,123999,0
2007-11-12,8.9257,8.9809,8.8803,8.9135,93367,0
2007-11-13,8.874,8.9322,8.8355,8.899,162019,0
2007-11-14,8.8869,8.906,8.7595,8.8068,199016,0
2007-11-15,8.7385,8.8003,8.6901,8.7385,183626,0
2007-11-16,8.6705,8.7735,8.6705,8.7385,141455,0
2007-11-19,8.7248,8.8673,8.7167,8.8003,195460,0
2007-11-20,8.8673,8.899,8.766,8.8003,199908,0
2007-11-21,8.8355,8.899,8.7938,8.8355,102394,0
2007-11-23,8.8925,8.9135,8.8355,8.8429,42313,0
2007-11-26,8.8597,8.9462,8.8429,8.8597,149735,0
2007-11-27,8.8925,8.939,8.855,8.8673,115556,0
2007-11-28,8.9322,8.9937,8.8925,8.962,188657,0
2007-11-29,8.9534,9.0623,8.9183,8.9937,177848,0
2007-11-30,9.212,9.212,9.0013,9.0086,140421,0
2007-12-03,9.11,9.11,9.0164,9.0238,106023,0
2007-12-04,8.9257,9.0777,8.9257,9.0314,198282,0
2007-12-05,9.0823,9.205,9.0382,9.1367,220947,0
2007-12-06,9.1456,9.2205,9.0891,9.129,171787,0
2007-12-07,9.1715,9.1763,9.0777,9.0823,182735,0
2007-12-10,9.0701,9.1367,9.0438,9.0701,105052,0
2007-12-11,8.9937,9.1456,8.9937,9.0548,137609,0
2007-12-12,9.0623,9.2375,9.0438,9.0438,279363,0
2007-12-13,9.0086,9.0891,8.9863,9.0164,219431,0
2007-12-14,9.0438,9.0548,8.906,8.9183,214845,0
2007-12-17,8.939,8.9664,8.8068,8.8068,188362,0
2007-12-18,8.7864,8.8925,8.7864,8.8355,142631,0
2007-12-19,8.855,8.8869,8.8003,8.8429,324538,0
2007-12-20,8.8869,8.899,8.8131,8.8207,320490,0
2007-12-21,8.8282,8.8803,8.8003,8.8429,280388,0
2007-12-24,8.7448,8.9135,8.7448,8.874,318414,0
2007-12-26,8.8429,8.9257,8.8131,8.855,458694,0
2007-12-27,8.8803,8.9135,8.855,8.8869,282313,0
2007-12-28,8.8869,9.0548,8.874,9.0086,402133,0
2007-12-31,9.1456,9.2783,9.0438,9.1023,452117,0
2008-01-02,9.205,9.3547,9.1367,9.2512,79436,0
2008-01-03,9.0823,9.539,9.0823,9.495,101507,0
2008-01-04,9.544,9.683,9.4413,9.605,192142,0
2008-01-07,9.704,9.704,9.605,9.632,102118,0
2008-01-08,9.616,9.725,9.616,9.656,94154,0
2008-01-09,9.495,9.74,9.495,9.65,113783,0
2008-01-10,9.663,9.761,9.623,9.683,161430,0
2008-01-11,9.656,9.719,9.616,9.69,70131,0
2008-01-14,9.616,9.855,9.616,9.789,179108,0
2008-01-15,9.828,9.867,9.808,9.828,113694,0
2008-01-16,9.879,9.906,9.84,9.879,88486,0
2008-01-17,9.886,9.886,9.815,9.847,100984,0
2008-01-18,9.879,9.879,9.605,9.67,277999,0
2008-01-22,9.3547,9.745,9.3547,9.683,106712,0
2008-01-23,9.64,9.873,9.64,9.774,81110,0
2008-01-24,9.86,9.906,9.822,9.899,75472,0
2008-01-25,9.873,9.886,9.801,9.84,48977,0
2008-01-28,9.822,9.855,9.677,9.84,95308,0
2008-01-29,9.84,9.855,9.808,9.847,52668,0
2008-01-30,9.879,9.879,9.822,9.834,55634,0
2008-01-31,9.84,9.873,9.822,9.855,61302,0
2008-02-01,9.996,9.996,9.808,9.815,72492,0
2008-02-04,9.855,9.86,9.74,9.855,134775,0
2008-02-05,9.873,9.879,9.822,9.86,36167,0
2008-02-06,9.86,9.906,9.86,9.906,29442,0
2008-02-07,9.906,9.971,9.822,9.899,71616,0
2008-02-08,9.899,9.978,9.86,9.956,99653,0
2008-02-11,9.956,9.978,9.935,9.956,40244,0
2008-02-12,9.971,10.001,9.956,9.988,89069,0
2008-02-13,9.978,9.996,9.663,9.663,96730,0
2008-02-14,9.663,9.663,9.2312,9.2312,313796,0
2008-02-15,9.1839,9.2312,8.874,9.1023,296991,0
2008-02-19,9.2375,9.3057,9.129,9.2735,135052,0
2008-02-20,9.3057,9.3057,9.1224,9.1224,77830,0
2008-02-21,9.1023,9.1456,9.0382,9.0966,69839,0
2008-02-22,9.0382,9.0701,8.8803,9.0164,121307,0
2008-02-25,9.0438,9.11,9.0013,9.0891,114525,0
2008-02-26,9.1224,9.1839,8.9863,9.1367,82331,0
2008-02-27,9.1367,9.1628,9.0238,9.0314,67294,0
2008-02-28,9.0623,9.0623,8.8925,8.9322,66584,0
2008-02-29,8.9664,8.9664,8.7303,8.7864,105416,0
2008-03-03,8.8355,9.0701,8.7864,9.0701,131160,0
2008-03-04,9.1367,9.1503,8.8003,9.1503,215417,0
2008-03-05,9.205,9.3195,9.1628,9.2589,95442,0
2008-03-06,9.2735,9.2989,9.157,9.212,88376,0
2008-03-07,9.205,9.2735,9.1992,9.2254,74874,0
2008-03-10,9.205,9.2657,9.11,9.1367,59928,0
2008-03-11,9.3399,9.3399,9.129,9.1503,101063,0
2008-03-12,9.157,9.157,8.9534,9.0438,104252,0
2008-03-13,8.8869,9.0481,8.8869,8.9937,119852,0
2008-03-14,9.0013,9.0238,8.8131,8.8803,88934,0
2008-03-17,8.8803,8.8803,8.684,8.7303,122409,0
2008-03-18,8.7735,8.855,8.7448,8.8003,79726,0
2008-03-19,8.8429,8.8429,8.779,8.779,99459,0
2008-03-20,8.8207,8.8207,8.7595,8.766,142372,0
2008-03-24,8.8003,8.8131,8.766,8.7864,116302,0
2008-03-25,8.7938,8.899,8.7864,8.899,87328,0
2008-03-26,8.8597,8.9937,8.8597,8.9664,104017,0
2008-03-27,9.0013,9.0314,8.9664,9.0164,68655,0
2008-03-28,8.9937,9.0438,8.9664,8.9743,56072,0
2008-03-31,8.9863,9.0623,8.9863,9.0548,46311,0
2008-04-01,9.11,9.11,9.0548,9.0823,51733,0
2008-04-02,9.11,9.11,9.0623,9.1023,44095,0
2008-04-03,9.0701,9.1367,9.0548,9.1367,52736,0
2008-04-04,9.157,9.1628,9.0891,9.1503,51147,0
2008-04-07,9.1367,9.1907,9.1148,9.1148,63034,0
2008-04-08,9.1224,9.1224,8.9809,8.9937,104174,0
2008-04-09,9.0086,9.0548,8.9534,9.0548,45720,0
2008-04-10,9.0481,9.1839,9.0481,9.1839,41280,0
2008-04-11,9.0891,9.1628,9.0891,9.0966,38030,0
2008-04-14,9.129,9.157,9.1148,9.1456,40207,0
2008-04-15,9.1715,9.1715,9.0701,9.129,85254,0
2008-04-16,9.0623,9.1628,9.0623,9.1224,63280,0
2008-04-17,8.9809,9.1715,8.9809,9.129,61852,0
2008-04-18,8.9135,9.1715,8.9135,9.1503,125721,0
2008-04-21,9.1628,9.1715,9.129,9.1628,43588,0
2008-04-22,9.1992,9.1992,9.1503,9.1839,57100,0
2008-04-23,9.1907,9.205,9.129,9.1503,58669,0
2008-04-24,9.1628,9.1907,9.129,9.1839,57906,0
2008-04-25,9.212,9.212,9.1503,9.1763,47938,0
2008-04-28,9.1992,9.2205,9.1715,9.205,79118,0
2008-04-29,9.1715,9.2205,9.1715,9.205,24923,0
2008-04-30,9.2205,9.2254,9.1763,9.2205,62714,0
2008-05-01,9.2254,9.2735,9.2205,9.2657,61675,0
2008-05-02,9.3057,9.3057,9.2205,9.2512,76945,0
2008-05-05,9.2783,9.2783,9.212,9.212,72571,0
2008-05-06,9.2589,9.2589,9.2205,9.2312,52519,0
2008-05-07,9.2589,9.2657,9.2205,9.2589,46203,0
2008-05-08,9.3261,9.3261,9.212,9.2512,35862,0
2008-05-09,9.2735,9.2989,9.2375,9.2921,64870,0
2008-05-12,9.2989,9.3057,9.2312,9.2735,71669,0
2008-05-13,9.2375,9.4612,9.1907,9.2512,187710,0
2008-05-14,9.205,9.3057,9.205,9.2783,61340,0
2008-05-15,9.2205,9.2852,9.2205,9.2852,59187,0
2008-05-16,9.2375,9.2921,9.2312,9.2657,45054,0
2008-05-19,9.2443,9.2921,9.2254,9.2735,40595,0
2008-05-20,9.2783,9.2989,9.2312,9.2783,87745,0
2008-05-21,9.2989,9.2989,9.2443,9.2852,86466,0
2008-05-22,9.2735,9.2989,9.2512,9.2735,29533,0
2008-05-23,9.2921,9.3057,9.2589,9.3057,74586,0
2008-05-27,9.3057,9.3195,9.2783,9.3127,61160,0
2008-05-28,9.3399,9.3399,9.2657,9.2989,69652,0
2008-05-29,9.2443,9.3547,9.2443,9.2783,47569,0
2008-05-30,9.2989,9.3057,9.2312,9.2735,66042,0
2008-06-02,9.3399,9.3399,9.2852,9.3331,56948,0
2008-06-03,9.3057,9.3331,9.2657,9.3127,49355,0
2008-06-04,9.3261,9.3261,9.2443,9.2657,32352,0
2008-06-05,9.2735,9.2735,9.2254,9.2312,55359,0
2008-06-06,9.2512,9.3057,9.2312,9.2989,73042,0
2008-06-09,9.3747,9.3747,9.2254,9.2852,81732,0
2008-06-10,9.2512,9.2852,9.1839,9.2254,59845,0
2008-06-11,9.1907,9.205,9.0438,9.0966,80700,0
2008-06-12,9.0382,9.1023,8.9743,9.0701,96296,0
2008-06-13,9.0701,9.0701,9.0013,9.0382,36893,0
2008-06-16,9.0382,9.0623,9.0314,9.0623,25024,0
2008-06-17,9.0238,9.0701,8.9809,9.0314,52034,0
2008-06-18,9.0481,9.0481,8.8925,8.8925,66921,0
2008-06-19,8.899,8.9257,8.8925,8.899,35503,0
2008-06-20,8.899,8.899,8.7303,8.766,65429,0
2008-06-23,9.0013,9.0013,8.6777,8.6777,66323,0
2008-06-24,8.6521,8.8131,8.6521,8.8003,63270,0
2008-06-25,8.7522,8.8597,8.7522,8.7595,89240,0
2008-06-26,9.0086,9.0086,8.7595,8.8207,71424,0
2008-06-27,8.8355,8.8355,8.766,8.8282,39956,0
2008-06-30,8.8282,8.8925,8.8003,8.8003,48977,0
2008-07-01,9.0481,9.0481,8.7938,8.8597,70277,0
2008-07-02,8.874,8.899,8.8355,8.899,46472,0
2008-07-03,8.899,8.9183,8.8207,8.8355,59439,0
2008-07-07,8.899,8.899,8.8131,8.8282,27795,0
2008-07-08,8.8282,8.8597,8.766,8.7735,83352,0
2008-07-09,8.8068,8.9183,8.779,8.9135,58070,0
2008-07-10,8.9322,8.9322,8.8597,8.8803,47145,0
2008-07-11,8.8068,8.8673,8.7864,8.8003,51331,0
2008-07-14,8.7595,8.8003,8.7102,8.7102,38786,0
2008-07-15,8.6965,8.7039,8.5409,8.5763,117417,0
2008-07-16,8.5624,8.6313,8.5563,8.596,52523,0
2008-07-17,8.5763,8.7595,8.5763,8.7385,54464,0
2008-07-18,8.7595,8.7595,8.6313,8.684,54463,0
2008-07-21,8.6648,8.684,8.6313,8.6448,57340,0
2008-07-22,8.6375,8.7102,8.6375,8.6648,63894,0
2008-07-23,8.7102,8.7167,8.6166,8.7039,69033,0
2008-07-24,8.6965,8.7039,8.6521,8.6901,39615,0
2008-07-25,8.6965,8.7303,8.684,8.7167,39500,0
2008-07-28,8.7522,8.7522,8.6965,8.6965,26504,0
2008-07-29,8.9322,8.9322,8.6901,8.7595,46099,0
2008-07-30,8.7522,8.766,8.6448,8.6448,52040,0
2008-07-31,8.8003,8.8003,8.6102,8.7039,42467,0
2008-08-01,8.766,8.766,8.6102,8.6648,72374,0
2008-08-04,8.6448,8.6705,8.6042,8.6102,43858,0
2008-08-05,8.8429,8.8429,8.596,8.6521,50511,0
2008-08-06,8.6648,8.6705,8.596,8.6313,45054,0
2008-08-07,8.596,8.6521,8.596,8.6521,61525,0
2008-08-08,8.6648,8.7102,8.6375,8.7102,37841,0
2008-08-11,8.6965,8.7303,8.6705,8.7167,33564,0
2008-08-12,8.6313,8.7039,8.6313,8.6705,69941,0
2008-08-13,8.6648,8.6705,8.6166,8.6166,33247,0
2008-08-14,8.6102,8.6777,8.5896,8.6777,70911,0
2008-08-15,8.7167,8.7167,8.6102,8.6648,45346,0
2008-08-18,8.6777,8.6965,8.6313,8.6965,62475,0
2008-08-19,8.7522,8.7522,8.6166,8.6313,82087,0
2008-08-20,8.6965,8.6965,8.6249,8.684,87453,0
2008-08-21,8.6965,8.6965,8.6249,8.6448,23693,0
2008-08-22,8.684,8.684,8.6166,8.6166,46675,0
2008-08-25,8.6521,8.6582,8.6166,8.6166,35392,0
2008-08-26,8.6102,8.7303,8.6102,8.6965,39964,0
2008-08-27,8.7522,8.766,8.6965,8.766,54285,0
2008-08-28,8.766,8.779,8.6777,8.7039,98828,0
2008-08-29,8.766,8.766,8.6648,8.6901,47697,0
2008-09-02,8.6777,8.7303,8.6313,8.6901,108842,0
2008-09-03,8.7303,8.7303,8.6102,8.7102,107730,0
2008-09-04,8.6777,8.7102,8.6777,8.684,65059,0
2008-09-05,8.6965,8.7522,8.6705,8.7522,71517,0
2008-09-08,8.766,8.8068,8.7522,8.7864,68197,0
2008-09-09,8.7735,8.8355,8.7448,8.7448,63155,0
2008-09-10,8.7448,8.7735,8.7102,8.7102,89806,0
2008-09-11,8.684,8.7167,8.6648,8.684,97383,0
2008-09-12,8.7102,8.7102,8.6042,8.6102,118927,0
2008-09-15,8.766,8.766,8.4876,8.5155,178131,0
2008-09-16,8.5155,8.5266,8.2936,8.3673,125087,0
2008-09-17,8.3309,8.3804,8.09,8.2525,69792,0
2008-09-18,8.0083,8.2744,7.9074,8.0764,166482,0
2008-09-19,8.1237,8.4944,8.1237,8.4688,99353,0
2008-09-22,8.5266,8.5266,8.0629,8.0629,59436,0
2008-09-23,8.0083,8.1705,7.8601,7.8664,106758,0
2008-09-24,7.8732,7.9611,7.7923,7.8197,127456,0
2008-09-25,7.7315,7.9277,7.7315,7.894,85420,0
2008-09-26,7.8395,8.0697,7.7249,7.8197,69554,0
2008-09-29,7.9948,7.9948,6.252,7.1909,117267,0
2008-09-30,7.1909,7.4477,7.1909,7.427,105063,0
2008-10-01,7.7923,7.7923,7.4678,7.6979,63526,0
2008-10-02,7.5895,7.8528,7.5895,7.7518,55074,0
2008-10-03,7.7249,7.7315,7.6239,7.6239,61888,0
2008-10-06,8.2318,8.2318,6.8194,6.9137,164148,0
2008-10-07,7.5293,7.5293,6.5893,6.5893,104041,0
2008-10-08,6.4681,6.5556,6.0487,6.2581,217581,0
2008-10-09,6.3796,6.3796,5.7444,5.8795,154161,0
2008-10-10,5.596,5.6838,4.9069,5.0754,268559,0
2008-10-13,5.5489,9.1367,5.3729,6.4473,149262,0
2008-10-14,6.7042,7.1234,6.6572,6.8194,111024,0
2008-10-15,7.3598,7.3598,6.3868,6.5827,119079,0
2008-10-16,6.7111,6.7111,6.3796,6.5147,100063,0
2008-10-17,7.0354,7.0354,6.3595,6.5959,72492,0
2008-10-20,6.7924,7.0828,6.7178,6.9745,163873,0
2008-10-21,6.9745,7.252,6.9206,7.0554,119406,0
2008-10-22,7.6097,7.6097,7.0554,7.387,77011,0
2008-10-23,7.5959,7.6843,7.427,7.6843,66399,0
2008-10-24,7.8601,7.8601,7.1234,7.5895,80810,0
2008-10-27,7.5557,7.7249,7.3667,7.427,107272,0
2008-10-28,7.4209,7.522,7.3264,7.387,73750,0
2008-10-29,7.5087,7.5087,7.1298,7.1909,108744,0
2008-10-30,7.2381,7.3935,7.1909,7.2653,119922,0
2008-10-31,7.4477,7.4477,7.198,7.2041,148362,0
2008-11-03,7.441,7.4477,7.1909,7.2041,87077,0
2008-11-04,7.2586,7.4749,7.0017,7.1573,263026,0
2008-11-05,7.3264,7.3466,7.2041,7.3394,202201,0
2008-11-06,7.3394,7.5557,7.319,7.4611,156129,0
2008-11-07,7.441,7.7179,7.4139,7.6501,92458,0
2008-11-10,7.7249,7.7518,7.6239,7.7315,97677,0
2008-11-11,7.7249,7.7315,7.4678,7.522,74812,0
2008-11-12,7.4139,7.5895,6.9206,6.9882,158219,0
2008-11-13,7.0489,7.2586,6.9409,7.2041,175216,0
2008-11-14,7.3733,7.3733,7.0554,7.1503,119157,0
2008-11-17,7.1909,7.2451,7.0554,7.0554,84117,0
2008-11-18,7.0017,7.1163,6.7515,6.7855,130022,0
2008-11-19,6.7583,6.8395,6.6165,6.6165,153793,0
2008-11-20,6.6367,6.6367,6.2444,6.3796,124528,0
2008-11-21,6.3936,6.5494,6.0689,6.2177,206896,0
2008-11-24,6.2177,6.5893,6.2177,6.5827,136131,0
2008-11-25,6.4743,6.6975,6.3796,6.6975,95213,0
2008-11-26,6.7312,6.8395,6.6367,6.7178,81778,0
2008-11-28,6.968,6.968,6.6636,6.8532,56652,0
2008-12-01,7.2178,7.2178,6.4814,6.63,143616,0
2008-12-02,6.5147,6.9815,6.4743,6.6572,151756,0
2008-12-03,6.6908,6.7178,6.5147,6.6165,79107,0
2008-12-04,6.7111,6.7111,6.4743,6.4814,101998,0
2008-12-05,6.2444,6.4473,6.2177,6.2177,178480,0
2008-12-08,6.7855,6.7855,6.2784,6.2784,135914,0
2008-12-09,6.2444,6.4681,6.1097,6.157,106205,0
2008-12-10,6.1501,6.5759,6.0892,6.5759,126031,0
2008-12-11,6.434,6.434,6.0487,6.1162,124989,0
2008-12-12,6.0557,6.0557,5.9274,5.9473,156149,0
2008-12-15,5.9337,5.9811,5.711,5.7311,142550,0
2008-12-16,5.6838,5.8126,5.5012,5.6096,214881,0
2008-12-17,5.792,5.9811,5.535,5.7516,398622,0
2008-12-18,5.7174,6.211,5.7174,6.1837,249875,0
2008-12-19,6.1837,6.5827,6.1837,6.5827,178594,0
2008-12-22,6.6165,6.6236,6.3999,6.4409,203529,0
2008-12-23,6.427,6.4681,6.427,6.434,191083,0
2008-12-24,6.3868,6.5827,6.3868,6.5494,73345,0
2008-12-26,6.6908,6.7042,6.4948,6.5623,153250,0
2008-12-29,6.5693,6.7042,6.5147,6.6236,332550,0
2008-12-30,6.684,6.6975,6.5218,6.6975,235701,0
2008-12-31,6.7381,6.8194,6.6165,6.7381,218349,0
2009-01-02,6.7381,7.1777,6.7245,7.1163,142276,0
2009-01-05,7.2923,7.4209,7.1638,7.3466,150078,0
2009-01-06,7.387,7.7315,7.3466,7.691,208994,0
2009-01-07,7.8197,7.8197,7.427,7.6097,92810,0
2009-01-08,7.4885,7.8261,7.4885,7.7315,95985,0
2009-01-09,7.7315,7.7923,7.6239,7.7653,99013,0
2009-01-12,7.894,7.894,7.6572,7.8466,115168,0
2009-01-13,7.7449,7.8466,7.6705,7.7249,135482,0
2009-01-14,7.7116,7.7116,7.2855,7.4548,122866,0
2009-01-15,7.441,7.522,7.2855,7.5155,94688,0
2009-01-16,7.4548,7.8395,7.4548,7.8395,68110,0
2009-01-20,7.8395,8.09,7.5895,7.6036,100252,0
2009-01-21,7.5423,7.7315,7.5293,7.7315,108482,0
2009-01-22,7.7923,7.7923,7.6036,7.7385,114340,0
2009-01-23,7.6979,7.7859,7.5697,7.6365,74932,0
2009-01-26,7.6572,7.7793,7.5959,7.6301,122100,0
2009-01-27,7.6166,7.6979,7.6166,7.6979,80499,0
2009-01-28,7.691,8.0362,7.691,8.0083,98939,0
2009-01-29,7.9006,8.0289,7.8601,7.9812,80610,0
2009-01-30,7.9881,8.0488,7.8874,8.0289,109853,0
2009-02-02,8.0968,8.0968,7.9277,7.9948,103503,0
2009-02-03,7.9277,8.1299,7.9277,8.1108,101572,0
2009-02-04,8.0968,8.1843,8.0824,8.1561,72668,0
2009-02-05,8.2663,8.2663,8.1041,8.2179,57811,0
2009-02-06,8.2318,8.3452,8.2318,8.3452,66758,0
2009-02-09,8.3108,8.3108,8.2318,8.2744,52988,0
2009-02-10,8.4015,8.4015,8.1041,8.2179,69867,0
2009-02-11,8.1164,8.1372,8.0156,8.1299,45720,0
2009-02-12,7.9477,8.1981,7.9477,8.1705,70448,0
2009-02-13,8.1041,8.1843,8.0016,8.0289,71032,0
2009-02-17,8.0629,8.0629,7.7249,7.7249,84959,0
2009-02-18,7.6501,7.8337,7.5697,7.5697,111489,0
2009-02-19,7.5697,7.5761,7.4343,7.5017,70128,0
2009-02-20,7.4343,7.4343,7.0554,7.198,153316,0
2009-02-23,7.2244,7.2653,7.0421,7.0489,133127,0
2009-02-24,6.9882,7.4816,6.9815,7.4209,98184,0
2009-02-25,7.5087,7.7385,7.387,7.6239,70760,0
2009-02-26,7.691,7.7449,7.5895,7.6778,51734,0
2009-02-27,7.6036,7.7045,7.4953,7.6572,49875,0
2009-03-02,7.522,7.7045,7.522,7.6843,99603,0
2009-03-03,7.6705,7.6778,7.4885,7.5628,93962,0
2009-03-04,7.4953,7.6843,7.4953,7.5557,97479,0
2009-03-05,7.522,7.5628,7.3264,7.3733,60288,0
2009-03-06,7.9738,7.9738,7.198,7.2178,106576,0
2009-03-09,7.1573,7.2855,7.0897,7.1097,58785,0
2009-03-10,7.1909,7.407,7.1033,7.407,75935,0
2009-03-11,7.3394,7.5895,7.3394,7.353,68122,0
2009-03-12,7.353,7.5557,7.3466,7.38,115641,0
2009-03-13,7.2855,7.4885,7.2786,7.4816,62812,0
2009-03-16,7.4548,7.5895,7.4209,7.4953,62982,0
2009-03-17,7.5423,7.5423,7.3598,7.4343,72267,0
2009-03-18,7.3598,7.4816,7.3598,7.4477,76629,0
2009-03-19,7.5354,7.5761,7.407,7.4548,76188,0
2009-03-20,7.441,7.5697,7.4139,7.4477,49223,0
2009-03-23,7.5354,7.6365,7.4611,7.5557,54779,0
2009-03-24,7.5761,7.583,7.522,7.522,57829,0
2009-03-25,7.522,7.6166,7.522,7.5492,69926,0
2009-03-26,7.522,7.6301,7.522,7.5895,101970,0
2009-03-27,7.6301,7.6439,7.5628,7.6365,78708,0
2009-03-30,7.4816,7.6439,7.4678,7.4885,80683,0
2009-03-31,7.5087,7.5293,7.4885,7.522,52104,0
2009-04-01,7.4953,7.6301,7.4885,7.5761,143575,0
2009-04-02,7.5761,7.6572,7.5423,7.6036,80860,0
2009-04-03,7.6166,7.6572,7.5557,7.6097,79584,0
2009-04-06,7.6036,7.6843,7.6036,7.6643,95918,0
2009-04-07,7.6036,7.7116,7.5959,7.6705,76407,0
2009-04-08,7.6239,7.7179,7.5959,7.7045,72647,0
2009-04-09,7.7249,7.7449,7.7045,7.7249,76608,0
2009-04-13,7.5761,7.7793,7.5761,7.7045,81515,0
2009-04-14,7.6301,7.7653,7.6301,7.7385,50009,0
2009-04-15,7.6843,7.8053,7.6843,7.8053,53890,0
2009-04-16,7.7923,7.8808,7.7586,7.8395,32374,0
2009-04-17,7.8601,7.9948,7.8466,7.9277,59379,0
2009-04-20,7.9548,7.9548,7.8466,7.9151,55370,0
2009-04-21,7.8874,7.9277,7.7719,7.894,91071,0
2009-04-22,7.8732,7.9277,7.8261,7.894,94529,0
2009-04-23,7.9548,8.0488,7.9405,8.0016,61967,0
2009-04-24,7.9948,8.1164,7.9948,8.0083,50488,0
2009-04-27,7.9948,8.0968,7.9948,8.0697,63916,0
2009-04-28,8.1775,8.2525,8.0824,8.1237,155363,0
2009-04-29,8.1638,8.192,8.1041,8.1041,32374,0
2009-04-30,8.1164,8.1843,8.1164,8.1502,29881,0
2009-05-01,8.2318,8.2318,8.1108,8.2318,102290,0
2009-05-04,8.1981,8.3309,8.1775,8.1775,100169,0
2009-05-05,8.1638,8.1981,8.1502,8.1775,84651,0
2009-05-06,8.1638,8.2254,8.1108,8.1981,82431,0
2009-05-07,8.1843,8.2318,8.1705,8.1775,45166,0
2009-05-08,8.204,8.3741,8.1981,8.3741,73436,0
2009-05-11,8.2663,8.3741,8.2663,8.3519,63536,0
2009-05-12,8.2866,8.3944,8.2744,8.3309,91743,0
2009-05-13,8.338,8.3873,8.1434,8.3673,134590,0
2009-05-14,8.3309,8.4015,8.3191,8.3944,52034,0
2009-05-15,8.3944,8.4625,8.338,8.4015,58026,0
2009-05-18,8.4494,8.4944,8.3741,8.4944,83904,0
2009-05-19,8.4688,8.5155,8.4564,8.5013,84987,0
2009-05-20,8.4688,8.5624,8.4494,8.5624,53847,0
2009-05-21,8.5624,8.5695,8.4688,8.5695,86580,0
2009-05-22,8.5336,8.5763,8.4944,8.5266,54657,0
2009-05-26,8.4813,8.596,8.4761,8.549,117254,0
2009-05-27,8.6313,8.6313,8.408,8.4293,106016,0
2009-05-28,8.3673,8.4564,8.3673,8.414,84937,0
2009-05-29,8.4015,8.4813,8.3873,8.4761,111432,0
2009-06-01,8.549,8.5563,8.422,8.4494,95341,0
2009-06-02,8.4494,8.5409,8.408,8.5409,93349,0
2009-06-03,8.5336,8.5563,8.5266,8.5563,68877,0
2009-06-04,8.5563,8.5834,8.5266,8.5624,39052,0
2009-06-05,8.5336,8.5624,8.4876,8.5013,82671,0
2009-06-08,8.4293,8.52,8.414,8.4353,68666,0
2009-06-09,8.4494,8.5082,8.3452,8.3741,130908,0
2009-06-10,8.3452,8.414,8.3309,8.4015,80671,0
2009-06-11,8.3052,8.4015,8.3052,8.3519,61548,0
2009-06-12,8.3452,8.3591,8.2455,8.2596,76420,0
2009-06-15,8.1843,8.3052,7.7719,8.1434,123080,0
2009-06-16,8.1705,8.2744,8.1372,8.2179,121138,0
2009-06-17,8.2744,8.2808,7.9674,8.2525,49656,0
2009-06-18,8.0764,8.3673,8.0764,8.3052,32656,0
2009-06-19,8.2866,8.549,8.2744,8.3452,96241,0
2009-06-22,8.3309,8.3519,8.2982,8.2982,48079,0
2009-06-23,8.3108,8.3309,8.2663,8.3309,35222,0
2009-06-24,8.3309,8.3452,8.3052,8.3259,36572,0
2009-06-25,8.2982,8.3804,8.2982,8.3452,60216,0
2009-06-26,8.4015,8.4494,8.3591,8.414,38171,0
2009-06-29,8.414,8.4564,8.4015,8.408,52546,0
2009-06-30,8.4625,8.4688,8.4015,8.4353,75855,0
2009-07-01,8.5082,8.6042,8.408,8.408,98275,0
2009-07-02,8.4015,8.4423,8.2936,8.408,49416,0
2009-07-06,8.2525,8.4761,8.2525,8.3944,76308,0
2009-07-07,8.3944,8.4293,8.3591,8.3944,35792,0
2009-07-08,8.422,8.4813,8.3741,8.4813,62558,0
2009-07-09,8.4944,8.4944,8.3873,8.4564,58241,0
2009-07-10,8.3944,8.4876,8.3944,8.4688,69679,0
2009-07-13,8.414,8.4944,8.414,8.4688,67304,0
2009-07-14,8.4015,8.4944,8.3673,8.408,85950,0
2009-07-15,8.7248,8.7248,8.422,8.52,123812,0
2009-07-16,8.4876,8.52,8.4761,8.4761,64088,0
2009-07-17,8.4423,8.5624,8.4423,8.5082,38900,0
2009-07-20,8.5336,8.6102,8.422,8.4761,141259,0
2009-07-21,8.4876,8.5336,8.4813,8.5155,89781,0
2009-07-22,8.5266,8.5266,8.4761,8.5082,57678,0
2009-07-23,8.4944,8.5624,8.4876,8.549,100993,0
2009-07-24,8.549,8.596,8.5266,8.596,68909,0
2009-07-27,8.596,8.7039,8.5266,8.6648,117362,0
2009-07-28,8.6777,8.7102,8.5834,8.684,138035,0
2009-07-29,8.6705,8.684,8.549,8.684,107826,0
2009-07-30,8.7303,8.7448,8.596,8.7448,80658,0
2009-07-31,8.7303,8.7735,8.6313,8.7595,48671,0
2009-08-03,8.8925,8.8925,8.766,8.8282,69056,0
2009-08-04,8.8355,8.8597,8.7595,8.7595,65959,0
2009-08-05,8.855,8.855,8.7595,8.766,81620,0
2009-08-06,8.7303,8.8068,8.7303,8.7735,54500,0
2009-08-07,8.8068,8.8131,8.6901,8.7303,59895,0
2009-08-10,8.7303,8.8495,8.7303,8.8355,93179,0
2009-08-11,8.8597,8.8673,8.7938,8.8068,42722,0
2009-08-12,8.766,8.8282,8.7303,8.766,73866,0
2009-08-13,8.7448,8.779,8.7248,8.779,50603,0
2009-08-14,8.684,8.766,8.684,8.7248,52580,0
2009-08-17,8.7248,8.7248,8.6448,8.6521,66507,0
2009-08-18,8.7102,8.7735,8.6313,8.7303,39514,0
2009-08-19,8.7864,8.7938,8.6777,8.7167,120947,0
2009-08-20,8.7864,8.8207,8.684,8.8003,77565,0
2009-08-21,8.8597,8.8597,8.8131,8.8429,59617,0
2009-08-24,8.9462,9.205,8.8355,8.9135,60835,0
2009-08-25,8.8869,8.9257,8.8597,8.8597,86069,0
2009-08-26,8.8207,8.8925,8.8207,8.8673,42767,0
2009-08-27,8.8282,8.9863,8.8282,8.9863,68818,0
2009-08-28,8.9863,9.0314,8.9743,9.0314,50688,0
2009-08-31,9.0013,9.0701,8.9664,9.0481,89055,0
2009-09-01,9.1992,9.1992,9.0013,9.0823,115519,0
2009-09-02,9.0701,9.129,8.9809,9.0382,81517,0
2009-09-03,9.129,9.129,9.0238,9.0548,57818,0
2009-09-04,9.0548,9.129,9.0548,9.129,101975,0
2009-09-08,9.1367,9.3331,9.129,9.3127,84649,0
2009-09-09,9.3954,9.4092,9.212,9.4092,74059,0
2009-09-10,9.3261,9.4092,9.2735,9.3127,97170,0
2009-09-11,9.2852,9.2921,9.1907,9.2921,76134,0
2009-09-14,9.508,9.508,9.2375,9.3547,47017,0
2009-09-15,9.3261,9.3547,9.2783,9.3331,80543,0
2009-09-16,9.4131,9.4131,9.3057,9.3547,74085,0
2009-09-17,9.3895,9.3895,9.2205,9.2921,154289,0
2009-09-18,9.3487,9.3487,9.2735,9.3127,77618,0
2009-09-21,9.2312,9.3331,9.1907,9.2254,144542,0
2009-09-22,9.1907,9.3261,9.1907,9.3261,52459,0
2009-09-23,9.3127,9.4023,9.2312,9.3747,147876,0
2009-09-24,9.4023,9.4023,9.2512,9.2589,75499,0
2009-09-25,9.1839,9.3195,9.1839,9.2589,81657,0
2009-09-28,9.2735,9.3399,9.2512,9.2852,69872,0
2009-09-29,9.3261,9.3261,9.2589,9.2735,76149,0
2009-09-30,9.2589,9.3487,9.2375,9.2921,78916,0
2009-10-01,9.1992,9.3596,9.1992,9.2989,80552,0
2009-10-02,9.2589,9.3895,9.2589,9.3895,40305,0
2009-10-05,9.4092,9.539,9.3895,9.4741,121708,0
2009-10-06,9.4881,9.593,9.4881,9.531,95469,0
2009-10-07,9.544,9.593,9.515,9.586,53507,0
2009-10-08,9.605,9.65,9.563,9.586,79377,0
2009-10-09,9.579,9.612,9.2254,9.2312,114380,0
2009-10-12,9.2375,9.2375,8.939,9.0086,227695,0
2009-10-13,8.9809,9.157,8.9809,9.11,106897,0
2009-10-14,9.1456,9.1456,8.8282,8.939,221846,0
2009-10-15,8.8207,8.8925,8.6777,8.766,206240,0
2009-10-16,8.6965,8.9135,8.6965,8.906,84571,0
2009-10-19,8.899,9.0164,8.899,8.9534,86174,0
2009-10-20,8.9183,9.1224,8.9183,9.1224,81533,0
2009-10-21,9.0777,9.1456,9.0701,9.0701,94169,0
2009-10-22,9.1224,9.129,9.0013,9.1023,74178,0
2009-10-23,9.157,9.157,9.0623,9.0966,75068,0
2009-10-26,9.129,9.1367,9.0701,9.0701,76370,0
2009-10-27,9.0548,9.1023,9.0086,9.1023,88402,0
2009-10-28,9.1023,9.1224,8.9743,8.9809,128873,0
2009-10-29,9.0238,9.0314,8.9664,8.9937,82680,0
2009-10-30,8.9863,9.0314,8.9664,8.9863,76714,0
2009-11-02,9.0623,9.1763,9.0013,9.0438,98705,0
2009-11-03,8.855,9.0891,8.855,9.0164,77024,0
2009-11-04,8.9809,9.0238,8.899,8.939,40347,0
2009-11-05,8.9534,9.0238,8.9534,9.0238,37982,0
2009-11-06,9.0086,9.0777,9.0086,9.0777,44934,0
2009-11-09,9.1367,9.1367,9.0382,9.0823,63268,0
2009-11-10,8.9937,9.0481,8.9863,9.0438,66721,0
2009-11-11,9.0438,9.0438,8.8282,8.9135,94912,0
2009-11-12,8.874,8.899,8.7938,8.7938,53038,0
2009-11-13,8.7938,8.8003,8.7303,8.7938,43957,0
2009-11-16,8.7448,8.899,8.7448,8.8803,63358,0
2009-11-17,8.899,8.906,8.8282,8.8429,64798,0
2009-11-18,8.8803,8.8869,8.8207,8.874,56402,0
2009-11-19,8.8673,8.874,8.8068,8.8673,32248,0
2009-11-20,8.8597,8.8925,8.8355,8.8495,68707,0
2009-11-23,8.899,8.899,8.8597,8.8673,68602,0
2009-11-24,8.899,8.899,8.8673,8.8673,38030,0
2009-11-25,8.874,8.9664,8.874,8.9534,41873,0
2009-11-27,8.874,8.9534,8.874,8.9534,11720,0
2009-11-30,8.9664,9.0382,8.9462,9.0382,73304,0
2009-12-01,9.1715,9.1715,9.0013,9.0548,107698,0
2009-12-02,9.0438,9.0891,9.0382,9.0701,65285,0
2009-12-03,9.0701,9.129,9.0314,9.0623,126782,0
2009-12-04,9.0891,9.0966,9.0164,9.0548,36035,0
2009-12-07,9.0701,9.1148,9.0548,9.0777,37782,0
2009-12-08,9.0777,9.1023,9.0164,9.0238,60063,0
2009-12-09,9.0238,9.0548,9.0164,9.0481,51290,0
2009-12-10,9.0481,9.0891,9.0238,9.0481,97866,0
2009-12-11,9.0623,9.0823,9.0314,9.0382,87688,0
2009-12-14,9.0314,9.0481,8.9863,8.9863,75281,0
2009-12-15,8.9743,9.0086,8.906,8.906,179021,0
2009-12-16,8.8597,8.9534,8.8068,8.9257,104111,0
2009-12-17,8.9183,8.9863,8.899,8.939,84762,0
2009-12-18,8.906,9.0086,8.906,8.9937,160344,0
2009-12-21,8.9937,9.0314,8.9534,8.9534,96204,0
2009-12-22,8.9257,9.0013,8.9135,8.9937,105273,0
2009-12-23,9.0013,9.0382,8.9809,9.0382,49560,0
2009-12-24,8.9809,9.0548,8.9809,9.0438,50057,0
2009-12-28,9.0777,9.11,9.0438,9.0438,111584,0
2009-12-29,9.0438,9.11,9.0438,9.0701,74358,0
2009-12-30,9.0238,9.129,9.0238,9.0481,70966,0
2009-12-31,9.1503,9.1992,9.0481,9.0777,67845,0
2010-01-04,9.0777,9.11,9.0623,9.0777,85394,0
2010-01-05,9.1148,9.1628,9.0701,9.0966,49272,0
2010-01-06,9.1367,9.1839,9.0777,9.11,64597,0
2010-01-07,9.1503,9.1763,9.0823,9.0891,78490,0
2010-01-08,9.1367,9.2443,9.0891,9.2254,122338,0
2010-01-11,9.11,9.2783,9.0966,9.2512,67466,0
2010-01-12,9.2443,9.3057,9.2443,9.2852,90191,0
2010-01-13,9.2735,9.2735,9.1224,9.2657,92915,0
2010-01-14,9.2921,9.2921,9.1992,9.2254,66563,0
2010-01-15,9.1763,9.2254,9.1763,9.1992,61027,0
2010-01-19,9.2375,9.3127,9.1992,9.2989,66292,0
2010-01-20,9.3654,9.3816,9.2657,9.3261,62210,0
2010-01-21,9.2921,9.3261,9.2312,9.2657,51594,0
2010-01-22,9.212,9.3057,9.212,9.2443,82882,0
2010-01-25,9.2783,9.3596,9.2783,9.3487,57535,0
2010-01-26,9.3547,9.3816,9.3127,9.3487,54191,0
2010-01-27,9.3895,9.4413,9.3127,9.3547,106735,0
2010-01-28,9.3954,9.3954,9.2989,9.3596,66726,0
2010-01-29,9.4092,9.4492,9.3057,9.4215,103716,0
2010-02-01,9.4492,9.555,9.4413,9.539,76527,0
2010-02-02,9.523,9.623,9.4881,9.616,75784,0
2010-02-03,9.612,9.632,9.612,9.632,43936,0
2010-02-04,9.586,9.645,9.515,9.523,92881,0
2010-02-05,9.544,9.586,9.515,9.544,50568,0
2010-02-08,9.539,9.593,9.495,9.523,89257,0
2010-02-09,9.555,9.563,9.515,9.548,35968,0
2010-02-10,9.563,9.563,9.515,9.544,62654,0
2010-02-11,9.523,9.632,9.523,9.593,76522,0
2010-02-12,9.544,9.563,9.4413,9.555,119120,0
2010-02-16,9.544,9.586,9.508,9.555,78608,0
2010-02-17,9.523,9.605,9.523,9.563,57224,0
2010-02-18,9.593,9.593,9.4741,9.508,73452,0
2010-02-19,9.4492,9.4811,9.4274,9.4413,68617,0
2010-02-22,9.4492,9.4492,9.2512,9.2657,142226,0
2010-02-23,9.2443,9.2921,9.1992,9.2512,132351,0
2010-02-24,9.2921,9.3747,9.2852,9.3331,72427,0
2010-02-25,9.3127,9.4131,9.3127,9.3596,50001,0
2010-02-26,9.3547,9.4612,9.3547,9.4612,65318,0
2010-03-01,9.502,9.531,9.4811,9.508,53015,0
2010-03-02,9.508,9.508,9.4333,9.4811,87020,0
2010-03-03,9.4682,9.531,9.4413,9.4741,63718,0
2010-03-04,9.4741,9.548,9.4612,9.515,79366,0
2010-03-05,9.515,9.523,9.4811,9.495,99542,0
2010-03-08,9.531,9.548,9.4741,9.539,95710,0
2010-03-09,9.544,9.544,9.4541,9.4881,121655,0
2010-03-10,9.563,9.579,9.515,9.579,82732,0
2010-03-11,9.515,9.563,9.4215,9.4215,77909,0
2010-03-12,9.3747,9.4215,9.3654,9.3895,86725,0
2010-03-15,9.4131,9.4131,9.2921,9.3261,117018,0
2010-03-16,9.3331,9.4092,9.2989,9.4092,106136,0
2010-03-17,9.3895,9.4131,9.3747,9.4131,54399,0
2010-03-18,9.3895,9.4541,9.3895,9.4274,25105,0
2010-03-19,9.4541,9.4811,9.4131,9.4741,50712,0
2010-03-22,9.4741,9.515,9.4612,9.515,56895,0
2010-03-23,9.548,9.571,9.495,9.508,83973,0
2010-03-24,9.4682,9.515,9.4612,9.502,65406,0
2010-03-25,9.531,9.531,9.4682,9.495,81928,0
2010-03-26,9.4612,9.495,9.4492,9.4541,76825,0
2010-03-29,9.502,9.508,9.4413,9.495,99456,0
2010-03-30,9.508,9.508,9.4612,9.4881,29590,0
2010-03-31,9.502,9.539,9.4741,9.515,81374,0
2010-04-01,9.571,9.571,9.4811,9.495,61460,0
2010-04-05,9.544,9.544,9.495,9.508,53758,0
2010-04-06,9.502,9.555,9.4541,9.515,50912,0
2010-04-07,9.515,9.555,9.4881,9.544,42844,0
2010-04-08,9.548,9.593,9.544,9.563,78092,0
2010-04-09,9.571,9.586,9.544,9.548,61848,0
2010-04-12,9.586,9.593,9.555,9.555,68463,0
2010-04-13,9.4881,9.579,9.4881,9.523,63873,0
2010-04-14,9.531,9.579,9.515,9.544,49767,0
2010-04-15,9.523,9.548,9.4881,9.531,57593,0
2010-04-16,9.502,9.571,9.4492,9.4612,170592,0
2010-04-19,9.4811,9.508,9.4541,9.4881,57381,0
2010-04-20,9.4741,9.523,9.4741,9.508,72013,0
2010-04-21,9.531,9.563,9.515,9.548,43260,0
2010-04-22,9.548,9.605,9.4413,9.605,57471,0
2010-04-23,9.618,9.625,9.539,9.594,103113,0
2010-04-26,9.616,9.623,9.548,9.555,61577,0
2010-04-27,9.579,9.579,9.495,9.495,94086,0
2010-04-28,9.531,9.531,9.502,9.508,78804,0
2010-04-29,9.508,9.548,9.508,9.515,43751,0
2010-04-30,9.508,9.548,9.4811,9.515,92279,0
2010-05-03,9.548,9.555,9.508,9.548,72034,0
2010-05-04,9.563,9.586,9.531,9.579,82229,0
2010-05-05,9.548,9.586,9.502,9.548,47009,0
2010-05-06,9.548,9.548,9.4492,9.495,142002,0
2010-05-07,9.4881,9.508,9.4492,9.508,66307,0
2010-05-10,9.544,9.544,9.4612,9.4881,118952,0
2010-05-11,9.4811,9.586,9.4811,9.515,57334,0
2010-05-12,9.4741,9.539,9.4682,9.523,84427,0
2010-05-13,9.531,9.544,9.4541,9.508,92020,0
2010-05-14,9.502,9.544,9.4131,9.4881,68230,0
2010-05-17,9.4741,9.495,9.4215,9.4215,78254,0
2010-05-18,9.4612,9.4881,9.4215,9.4492,50532,0
2010-05-19,9.4215,9.523,9.4131,9.502,147564,0
2010-05-20,9.3487,9.4811,9.3487,9.4413,76437,0
2010-05-21,9.1763,9.508,8.9664,9.4131,110367,0
2010-05-24,9.4333,9.531,9.4131,9.4274,80074,0
2010-05-25,9.4092,9.515,9.3547,9.4682,106130,0
2010-05-26,9.531,9.579,9.502,9.502,49963,0
2010-05-27,9.555,9.555,9.4881,9.495,38108,0
2010-05-28,9.515,9.571,9.4741,9.508,43554,0
2010-06-01,9.502,9.571,9.502,9.515,75700,0
2010-06-02,9.544,9.623,9.539,9.586,116922,0
2010-06-03,9.571,9.612,9.548,9.571,54910,0
2010-06-04,9.599,9.704,9.539,9.539,121834,0
2010-06-07,9.508,9.645,9.508,9.645,85729,0
2010-06-08,9.65,9.704,9.616,9.623,101332,0
2010-06-09,9.632,9.712,9.616,9.69,54409,0
2010-06-10,9.712,9.768,9.67,9.712,116219,0
2010-06-11,9.64,9.67,9.571,9.605,86367,0
2010-06-14,9.605,9.632,9.555,9.632,74663,0
2010-06-15,9.632,9.645,9.555,9.586,61110,0
2010-06-16,9.593,9.616,9.555,9.616,65030,0
2010-06-17,9.616,9.663,9.616,9.645,38954,0
2010-06-18,9.67,9.74,9.64,9.712,60210,0
2010-06-21,9.704,9.725,9.67,9.712,91826,0
2010-06-22,9.74,9.74,9.67,9.69,86325,0
2010-06-23,9.69,9.733,9.677,9.683,71454,0
2010-06-24,9.704,9.74,9.656,9.656,114817,0
2010-06-25,9.663,9.74,9.663,9.725,68717,0
2010-06-28,9.761,9.761,9.67,9.677,110363,0
2010-06-29,9.677,9.683,9.65,9.663,84089,0
2010-06-30,9.68,9.751,9.68,9.738,75702,0
2010-07-01,9.753,9.808,9.753,9.789,77014,0
2010-07-02,9.774,9.795,9.745,9.774,46063,0
2010-07-06,9.789,9.801,9.753,9.801,63683,0
2010-07-07,9.768,9.828,9.725,9.828,119877,0
2010-07-08,9.808,9.822,9.74,9.789,70554,0
2010-07-09,9.768,9.822,9.725,9.822,119258,0
2010-07-12,9.795,9.822,9.753,9.768,84042,0
2010-07-13,9.761,9.815,9.677,9.677,174742,0
2010-07-14,9.656,9.782,9.65,9.782,95555,0
2010-07-15,9.808,9.815,9.663,9.808,67277,0
2010-07-16,9.782,9.84,9.761,9.828,68890,0
2010-07-19,9.828,9.828,9.795,9.801,43377,0
2010-07-20,9.801,9.822,9.801,9.822,60802,0
2010-07-21,9.822,9.867,9.801,9.847,92318,0
2010-07-22,9.879,9.894,9.801,9.86,102108,0
2010-07-23,9.886,9.886,9.808,9.828,130284,0
2010-07-26,9.855,9.879,9.828,9.873,94868,0
2010-07-27,9.873,9.879,9.822,9.879,135124,0
2010-07-28,9.886,9.886,9.84,9.873,99082,0
2010-07-29,9.886,9.894,9.847,9.855,69764,0
2010-07-30,9.855,9.922,9.84,9.906,78370,0
2010-08-02,9.956,10.081,9.899,10.023,131462,0
2010-08-03,9.996,10.081,9.996,10.061,92901,0
2010-08-04,10.016,10.145,10.016,10.103,89718,0
2010-08-05,10.126,10.152,10.096,10.126,85276,0
2010-08-06,10.075,10.132,10.075,10.132,48033,0
2010-08-09,10.119,10.219,10.111,10.219,82690,0
2010-08-10,10.271,10.286,10.145,10.199,175956,0
2010-08-11,10.132,10.199,10.089,10.126,107699,0
2010-08-12,10.096,10.233,10.096,10.139,93013,0
2010-08-13,10.103,10.178,10.103,10.159,79989,0
2010-08-16,10.089,10.185,10.075,10.152,46583,0
2010-08-17,10.203,10.219,10.139,10.159,121555,0
2010-08-18,10.159,10.178,10.132,10.165,72747,0
2010-08-19,10.178,10.178,10.126,10.139,65654,0
2010-08-20,10.139,10.159,10.111,10.159,64083,0
2010-08-23,10.203,10.203,10.126,10.173,81780,0
2010-08-24,10.139,10.165,10.126,10.165,64106,0
2010-08-25,10.173,10.192,10.126,10.165,75192,0
2010-08-26,10.139,10.253,10.139,10.192,84788,0
2010-08-27,10.225,10.233,10.192,10.225,66564,0
2010-08-30,10.203,10.253,10.203,10.219,80581,0
2010-08-31,10.236,10.244,10.207,10.229,71152,0
2010-09-01,10.271,10.271,10.233,10.233,70847,0
2010-09-02,10.246,10.253,10.173,10.192,153733,0
2010-09-03,10.203,10.211,10.132,10.178,173909,0
2010-09-07,10.152,10.173,10.119,10.119,86706,0
2010-09-08,10.119,10.152,10.103,10.119,80565,0
2010-09-09,10.089,10.178,10.089,10.173,72464,0
2010-09-10,10.199,10.199,10.165,10.192,49421,0
2010-09-13,10.159,10.192,10.103,10.103,90863,0
2010-09-14,10.152,10.152,10.081,10.081,140452,0
2010-09-15,10.044,10.044,9.645,9.834,775263,0
2010-09-16,9.834,9.899,9.704,9.753,466644,0
2010-09-17,9.774,9.84,9.753,9.822,197140,0
2010-09-20,9.834,9.894,9.815,9.873,220986,0
2010-09-21,9.855,9.956,9.855,9.943,177354,0
2010-09-22,9.971,10.001,9.922,9.935,128821,0
2010-09-23,9.943,9.971,9.922,9.971,70434,0
2010-09-24,9.963,9.971,9.899,9.93,69112,0
2010-09-27,9.95,9.971,9.894,9.894,123821,0
2010-09-28,9.879,9.95,9.879,9.93,70161,0
2010-09-29,9.906,9.971,9.899,9.935,59038,0
2010-09-30,9.948,10.016,9.92,9.996,120540,0
2010-10-01,10.049,10.103,9.971,10.001,131710,0
2010-10-04,10.036,10.036,9.95,10.001,105008,0
2010-10-05,10.049,10.049,9.971,10.001,119420,0
2010-10-06,10.049,10.049,9.913,9.971,94621,0
2010-10-07,10.009,10.016,9.906,9.935,105363,0
2010-10-08,9.988,9.988,9.913,9.971,88242,0
2010-10-11,9.988,9.988,9.906,9.971,116014,0
2010-10-12,9.971,10.044,9.943,10.016,122782,0
2010-10-13,10.009,10.023,9.943,9.943,156034,0
2010-10-14,9.943,9.963,9.873,9.906,234350,0
2010-10-15,9.873,9.935,9.74,9.855,199146,0
2010-10-18,9.834,9.873,9.774,9.801,112402,0
2010-10-19,9.733,9.822,9.697,9.733,165654,0
2010-10-20,9.733,9.886,9.733,9.815,180453,0
2010-10-21,9.795,9.886,9.795,9.867,106768,0
2010-10-22,9.822,9.935,9.808,9.879,157474,0
2010-10-25,9.879,9.899,9.834,9.886,121693,0
2010-10-26,9.84,9.867,9.789,9.86,167877,0
2010-10-27,9.879,9.879,9.801,9.879,112947,0
2010-10-28,9.879,9.886,9.822,9.879,144891,0
2010-10-29,9.897,9.897,9.842,9.857,98718,0
2010-11-01,9.894,9.935,9.86,9.922,96126,0
2010-11-02,9.971,9.971,9.808,9.899,132707,0
2010-11-03,9.899,9.899,9.886,9.899,60728,0
2010-11-04,9.899,9.943,9.84,9.894,133019,0
2010-11-05,9.879,9.906,9.84,9.906,54342,0
2010-11-08,9.906,9.906,9.795,9.834,160400,0
2010-11-09,9.867,9.879,9.74,9.789,108816,0
2010-11-10,9.745,9.745,9.2205,9.4274,533030,0
2010-11-11,9.4274,9.4333,9.0548,9.3747,393990,0
2010-11-12,9.4023,9.4541,9.3057,9.4274,122395,0
2010-11-15,9.3654,9.3654,9.0777,9.1367,366384,0
2010-11-16,9.0238,9.1907,8.5896,9.0891,786055,0
2010-11-17,9.1503,9.3057,9.0777,9.2921,237623,0
2010-11-18,9.3547,9.3895,9.0891,9.2783,180899,0
2010-11-19,9.2254,9.593,9.2254,9.531,130176,0
2010-11-22,9.515,9.745,9.502,9.725,119422,0
2010-11-23,9.704,9.753,9.65,9.725,92345,0
2010-11-24,9.697,9.84,9.64,9.704,129171,0
2010-11-26,9.745,9.834,9.632,9.795,73425,0
2010-11-29,9.867,9.867,9.677,9.704,72341,0
2010-11-30,9.704,9.81,9.622,9.698,124239,0
2010-12-01,9.768,9.834,9.548,9.593,131787,0
2010-12-02,9.599,9.623,9.4333,9.4741,103735,0
2010-12-03,9.4741,9.563,9.4682,9.4682,101307,0
2010-12-06,9.502,9.555,9.2589,9.4092,166928,0
2010-12-07,9.3954,9.4413,9.1503,9.2205,157257,0
2010-12-08,9.2589,9.2589,9.0777,9.1224,137464,0
2010-12-09,9.1456,9.1992,9.0314,9.129,95637,0
2010-12-10,9.1224,9.205,8.9809,9.0238,169231,0
2010-12-13,8.9534,8.9937,8.906,8.9937,182782,0
2010-12-14,8.9183,8.9809,8.7595,8.7938,257561,0
2010-12-15,8.7864,8.8355,8.5896,8.7864,285415,0
2010-12-16,8.8273,9.2453,8.8273,9.1715,198637,0
2010-12-17,9.1907,9.2254,9.1763,9.2254,122425,0
2010-12-20,9.2589,9.2657,8.855,8.899,212187,0
2010-12-21,8.8673,8.9322,8.7595,8.8597,224927,0
2010-12-22,8.8068,8.9534,8.7735,8.939,209502,0
2010-12-23,8.8673,8.906,8.7735,8.8869,130239,0
2010-12-27,8.855,8.8925,8.8068,8.8429,101715,0
2010-12-28,8.7864,8.874,8.7448,8.779,195023,0
2010-12-29,8.7751,8.8159,8.7395,8.7883,167470,0
2010-12-30,8.8384,8.8384,8.7395,8.7808,236157,0
2010-12-31,8.8665,9.0334,8.8665,8.9809,96616,0
2011-01-03,8.9937,9.0238,8.8925,8.9809,177602,0
2011-01-04,8.9863,9.0238,8.9183,8.9257,170458,0
2011-01-05,8.9135,8.9462,8.8597,8.9462,191954,0
2011-01-06,8.9534,8.9534,8.8803,8.8925,80554,0
2011-01-07,8.906,8.9322,8.855,8.9322,92922,0
2011-01-10,8.939,8.9534,8.8282,8.8597,88191,0
2011-01-11,8.855,8.855,8.7735,8.8355,103526,0
2011-01-12,8.766,8.766,8.6313,8.6375,163401,0
2011-01-13,8.5834,8.6375,8.4688,8.5695,268875,0
2011-01-14,8.5155,8.5155,8.3108,8.3944,334305,0
2011-01-18,8.3804,8.5082,8.2982,8.4813,248119,0
2011-01-19,8.4914,8.4977,8.3628,8.4053,211738,0
2011-01-20,8.2866,8.52,8.2744,8.4944,225560,0
2011-01-21,8.52,8.6521,8.52,8.5896,164015,0
2011-01-24,8.596,8.7248,8.596,8.7102,204060,0
2011-01-25,8.7167,8.7522,8.6648,8.7448,155678,0
2011-01-26,8.7303,8.8355,8.7039,8.8282,142968,0
2011-01-27,8.8429,8.8803,8.7864,8.855,75848,0
2011-01-28,8.8429,8.8597,8.7385,8.7522,112630,0
2011-01-31,8.7947,8.8393,8.7431,8.7864,121652,0
2011-02-01,8.855,8.8803,8.7864,8.8131,135385,0
2011-02-02,8.855,8.8869,8.8355,8.8597,128982,0
2011-02-03,8.8869,8.899,8.8199,8.8486,80922,0
2011-02-04,8.8803,8.8803,8.8131,8.8673,59991,0
2011-02-07,8.8673,8.906,8.855,8.8597,114817,0
2011-02-08,8.855,8.8869,8.8068,8.874,110404,0
2011-02-09,8.855,8.855,8.8355,8.855,136497,0
2011-02-10,8.855,8.855,8.8345,8.855,124761,0
2011-02-11,8.8003,8.8925,8.766,8.874,245323,0
2011-02-14,8.8355,8.8803,8.7595,8.766,125156,0
2011-02-15,8.7522,8.8207,8.7039,8.7248,126116,0
2011-02-16,8.7167,8.8282,8.7167,8.7522,161965,0
2011-02-18,8.7993,8.8131,8.7578,8.7928,38107,0
2011-02-22,8.779,8.779,8.6521,8.6648,130181,0
2011-02-23,8.6648,8.8003,8.6648,8.7735,104668,0
2011-02-24,8.7522,8.8068,8.7448,8.7522,102968,0
2011-02-25,8.7431,8.7993,8.7431,8.7993,90719,0
2011-02-28,8.7751,8.8384,8.7751,8.8384,92382,0
2011-03-01,8.8273,8.9125,8.8273,8.8916,178055,0
2011-03-02,8.842,9.0021,8.8189,8.8189,282049,0
2011-03-03,8.8541,8.899,8.8122,8.8541,164407,0
2011-03-04,8.842,8.9534,8.8058,8.9462,168904,0
2011-03-07,8.9818,8.9946,8.906,8.939,77173,0
2011-03-08,8.9322,8.9872,8.9257,8.939,83261,0
2011-03-09,8.9534,8.9872,8.9183,8.939,65666,0
2011-03-10,8.899,8.9818,8.899,8.962,85807,0
2011-03-11,8.9872,9.0086,8.9462,8.9743,70677,0
2011-03-14,8.9872,9.0086,8.9534,8.9743,75909,0
2011-03-15,8.9125,9.0013,8.8803,8.9183,115776,0
2011-03-16,8.9183,8.9872,8.8869,8.8916,93910,0
2011-03-17,8.8971,8.9453,8.8916,8.9115,49136,0
2011-03-18,8.8869,8.9462,8.8869,8.906,64443,0
2011-03-21,8.9534,8.9872,8.9322,8.9818,56780,0
2011-03-22,8.962,9.0086,8.9462,9.0013,60750,0
2011-03-23,9.0086,9.1158,9.0013,9.1158,95996,0
2011-03-24,9.0623,9.1234,9.0086,9.0086,129949,0
2011-03-25,8.9946,9.0438,8.9544,8.9818,67945,0
2011-03-28,9.0238,9.0438,8.9462,8.9664,125960,0
2011-03-29,9.0086,9.0238,8.8916,8.939,179343,0
2011-03-30,8.962,9.0013,8.939,8.9534,91067,0
2011-03-31,8.9853,8.9853,8.9426,8.9723,38634,0
2011-04-01,9.0021,9.0786,8.9664,9.0786,125964,0
2011-04-04,9.0324,9.0438,8.9534,8.9534,137146,0
2011-04-05,8.9818,9.0334,8.9664,9.0257,70560,0
2011-04-06,9.0334,9.0501,8.9872,8.9946,50931,0
2011-04-07,9.0174,9.0442,8.9956,9.0021,30708,0
2011-04-08,9.0021,9.0021,8.9322,8.9462,102962,0
2011-04-11,8.9752,8.9818,8.8916,8.899,97883,0
2011-04-12,8.8916,8.9125,8.8532,8.9125,96507,0
2011-04-13,8.906,8.939,8.899,8.899,67597,0
2011-04-14,8.9125,8.9125,8.8665,8.8665,65964,0
2011-04-15,8.8665,8.9183,8.842,8.899,68505,0
2011-04-18,8.842,8.9322,8.8336,8.9322,50153,0
2011-04-19,8.906,8.9257,8.8916,8.8916,68718,0
2011-04-20,8.8916,8.939,8.873,8.9183,71800,0
2011-04-21,8.899,8.962,8.8916,8.9544,70644,0
2011-04-25,8.962,8.9872,8.9183,8.9322,81742,0
2011-04-26,8.9752,9.0021,8.9322,8.9322,74580,0
2011-04-27,8.9752,9.0174,8.962,9.0096,74851,0
2011-04-28,8.9946,9.0174,8.962,8.9818,69188,0
2011-04-29,9.0096,9.0344,8.9593,9.0344,76540,0
2011-05-02,9.0334,9.0438,8.9752,8.9818,99094,0
2011-05-03,8.9809,9.0334,8.961,9.0086,82403,0
2011-05-04,8.9664,9.0334,8.9664,9.0021,55945,0
2011-05-05,8.9946,9.0392,8.9946,9.0334,137984,0
2011-05-06,9.0334,9.0577,9.0174,9.04,158145,0
2011-05-09,9.04,9.1062,9.04,9.0728,101000,0
2011-05-10,9.0728,9.16,9.0728,9.16,134048,0
2011-05-11,9.1821,9.1887,9.134,9.1887,66586,0
2011-05-12,9.2041,9.2244,9.1687,9.211,52741,0
2011-05-13,9.2244,9.2725,9.2176,9.2423,51470,0
2011-05-16,9.2579,9.2657,9.1687,9.1963,81548,0
2011-05-17,9.2176,9.2783,9.1887,9.2423,114222,0
2011-05-18,9.2783,9.2783,9.2244,9.2244,56981,0
2011-05-19,9.2176,9.2783,9.211,9.2725,85537,0
2011-05-20,9.2862,9.3351,9.2657,9.3351,97039,0
2011-05-23,9.3341,9.3409,9.2365,9.2492,108099,0
2011-05-24,9.2921,9.3127,9.2244,9.2657,58203,0
2011-05-25,9.2852,9.3271,9.2657,9.2989,66854,0
2011-05-26,9.3341,9.3606,9.2783,9.2921,70756,0
2011-05-27,9.3204,9.3291,9.2735,9.2999,77555,0
2011-05-31,9.3351,9.3577,9.2921,9.3351,72731,0
2011-06-01,9.3409,9.3606,9.3057,9.3057,135626,0
2011-06-02,9.3204,9.3351,9.2783,9.2862,130599,0
2011-06-03,9.2931,9.3625,9.2931,9.3351,81785,0
2011-06-06,9.3067,9.3767,9.3067,9.3419,107432,0
2011-06-07,9.3351,9.3974,9.3137,9.3137,104485,0
2011-06-08,9.2931,9.3625,9.2931,9.3204,57398,0
2011-06-09,9.3507,9.3625,9.3067,9.3281,59598,0
2011-06-10,9.3577,9.3625,9.2931,9.3507,70387,0
2011-06-13,9.3855,9.3855,9.3146,9.3507,96087,0
2011-06-14,9.3855,9.4063,9.3419,9.3507,55886,0
2011-06-15,9.3351,9.3625,9.2735,9.2783,71917,0
2011-06-16,9.3117,9.3321,9.2627,9.3321,62867,0
2011-06-17,9.3625,9.3767,9.3204,9.3507,90850,0
2011-06-20,9.3767,9.4175,9.3067,9.3146,134685,0
2011-06-21,9.3767,9.4111,9.3507,9.3974,67751,0
2011-06-22,9.3924,9.4662,9.3855,9.4662,57906,0
2011-06-23,9.4662,9.564,9.4662,9.564,78473,0
2011-06-24,9.588,9.607,9.556,9.573,66240,0
2011-06-27,9.601,9.601,9.501,9.514,121921,0
2011-06-28,9.507,9.594,9.507,9.564,106878,0
2011-06-29,9.555,9.564,9.501,9.501,55469,0
2011-06-30,9.545,9.575,9.502,9.559,71353,0
2011-07-01,9.54,9.596,9.54,9.588,116479,0
2011-07-05,9.582,9.638,9.582,9.63,65931,0
2011-07-06,9.629,9.644,9.59,9.613,75661,0
2011-07-07,9.644,9.663,9.613,9.613,79839,0
2011-07-08,9.613,9.649,9.609,9.621,66787,0
2011-07-11,9.627,9.682,9.602,9.613,126017,0
2011-07-12,9.63,9.644,9.609,9.644,59317,0
2011-07-13,9.668,9.689,9.602,9.643,94085,0
2011-07-14,9.619,9.636,9.565,9.565,81994,0
2011-07-15,9.602,9.602,9.502,9.531,139865,0
2011-07-18,9.495,9.523,9.3846,9.3924,187797,0
2011-07-19,9.4293,9.4871,9.4053,9.4731,92197,0
2011-07-20,9.508,9.515,9.4672,9.502,73885,0
2011-07-21,9.515,9.619,9.502,9.573,152174,0
2011-07-22,9.638,9.705,9.582,9.649,154217,0
2011-07-25,9.636,9.689,9.596,9.682,169742,0
2011-07-26,9.721,9.721,9.523,9.54,109295,0
2011-07-27,9.55,9.556,9.4063,9.4063,160202,0
2011-07-28,9.4053,9.4662,9.2961,9.3487,146153,0
2011-07-29,9.3517,9.3517,9.2146,9.2783,133095,0
2011-08-01,9.3683,9.4672,9.3683,9.4111,113435,0
2011-08-02,9.4284,9.515,9.4284,9.502,64272,0
2011-08-03,9.533,9.609,9.509,9.597,91257,0
2011-08-04,9.597,9.644,9.495,9.502,96991,0
2011-08-05,9.545,9.558,9.3419,9.4741,80421,0
2011-08-08,9.4063,9.4393,9.0614,9.1523,219544,0
2011-08-09,9.11,9.3855,9.11,9.3419,132430,0
2011-08-10,9.3767,9.597,9.3567,9.551,119668,0
2011-08-11,9.597,9.597,9.4254,9.509,70590,0
2011-08-12,9.558,9.63,9.524,9.541,82348,0
2011-08-15,9.541,9.698,9.541,9.613,85019,0
2011-08-16,9.621,9.67,9.597,9.621,81111,0
2011-08-17,9.663,9.684,9.621,9.63,90836,0
2011-08-18,9.63,9.644,9.541,9.575,79281,0
2011-08-19,9.582,9.597,9.4881,9.4881,120325,0
2011-08-22,9.59,9.638,9.4881,9.603,79030,0
2011-08-23,9.649,9.735,9.644,9.705,105512,0
2011-08-24,9.728,9.742,9.698,9.698,68428,0
2011-08-25,9.649,9.748,9.649,9.728,87291,0
2011-08-26,9.736,9.772,9.684,9.705,62708,0
2011-08-29,9.764,9.764,9.609,9.764,87701,0
2011-08-30,9.771,9.793,9.735,9.735,75916,0
2011-08-31,9.741,9.806,9.741,9.799,97142,0
2011-09-01,9.778,9.82,9.691,9.721,145762,0
2011-09-02,9.691,9.809,9.67,9.809,137677,0
2011-09-06,9.78,9.808,9.692,9.722,127565,0
2011-09-07,9.759,9.801,9.7,9.714,105416,0
2011-09-08,9.714,9.815,9.714,9.815,114875,0
2011-09-09,9.779,9.856,9.779,9.848,115281,0
2011-09-12,9.764,9.956,9.764,9.91,109407,0
2011-09-13,9.977,9.977,9.875,9.94,99387,0
2011-09-14,9.94,9.983,9.94,9.94,82660,0
2011-09-15,9.918,9.983,9.867,9.867,77690,0
2011-09-16,9.902,9.956,9.867,9.875,59425,0
2011-09-19,9.91,9.947,9.862,9.91,80451,0
2011-09-20,9.889,9.933,9.867,9.91,70592,0
2011-09-21,9.94,9.947,9.867,9.902,47071,0
2011-09-22,9.918,9.962,9.867,9.962,89668,0
2011-09-23,9.972,9.98,9.897,9.95,66281,0
2011-09-26,9.97,9.977,9.91,9.977,52891,0
2011-09-27,9.996,10.016,9.947,9.947,68484,0
2011-09-28,9.988,10.065,9.962,9.988,83331,0
2011-09-29,9.988,10.071,9.988,10.057,48546,0
2011-09-30,10.08,10.135,10.039,10.105,62455,0
2011-10-03,10.108,10.179,9.988,10.108,105721,0
2011-10-04,10.033,10.053,9.835,9.891,152346,0
2011-10-05,9.935,9.942,9.835,9.849,79123,0
2011-10-06,9.814,9.877,9.793,9.814,117533,0
2011-10-07,9.794,9.808,9.692,9.808,83300,0
2011-10-10,9.857,9.904,9.794,9.85,90760,0
2011-10-11,9.815,9.883,9.794,9.801,81374,0
2011-10-12,9.773,9.85,9.644,9.663,227696,0
2011-10-13,9.685,9.75,9.603,9.744,82376,0
2011-10-14,9.78,9.864,9.773,9.864,41750,0
2011-10-17,9.801,9.864,9.766,9.808,96645,0
2011-10-18,9.78,9.815,9.766,9.78,82356,0
2011-10-19,9.794,9.835,9.744,9.835,70897,0
2011-10-20,9.85,9.929,9.85,9.929,37210,0
2011-10-21,9.929,9.98,9.89,9.98,53331,0
2011-10-24,9.985,10.005,9.934,9.972,41505,0
2011-10-25,9.937,9.988,9.931,9.961,56394,0
2011-10-26,9.95,10.013,9.92,9.957,81205,0
2011-10-27,10.005,10.026,9.934,9.964,48682,0
2011-10-28,9.929,10.005,9.929,9.98,40229,0
2011-10-31,9.996,10.074,9.996,10.046,30340,0
2011-11-01,10.038,10.169,10.038,10.132,57742,0
2011-11-02,10.161,10.17,10.048,10.081,41349,0
2011-11-03,10.079,10.11,10.038,10.093,61032,0
2011-11-04,10.071,10.145,10.051,10.051,56222,0
2011-11-07,10.026,10.149,10.026,10.135,49511,0
2011-11-08,10.142,10.191,10.105,10.177,98384,0
2011-11-09,10.175,10.253,10.119,10.175,111644,0
2011-11-10,10.232,10.305,10.146,10.182,60095,0
2011-11-11,10.226,10.248,10.171,10.203,29260,0
2011-11-14,10.219,10.321,10.184,10.242,96781,0
2011-11-15,10.219,10.248,10.177,10.219,67088,0
2011-11-16,10.171,10.219,10.163,10.184,76842,0
2011-11-17,10.156,10.156,10.034,10.048,80604,0
2011-11-18,10.142,10.149,10.097,10.149,51980,0
2011-11-21,10.067,10.149,10.067,10.142,72914,0
2011-11-22,10.142,10.203,10.097,10.203,66170,0
2011-11-23,10.171,10.275,10.171,10.267,53319,0
2011-11-25,10.265,10.326,10.246,10.319,28993,0
2011-11-28,10.342,10.342,10.275,10.321,56618,0
2011-11-29,10.275,10.321,10.26,10.291,44260,0
2011-11-30,10.26,10.329,10.26,10.329,69414,0
2011-12-01,10.342,10.369,10.248,10.248,80823,0
2011-12-02,10.29,10.355,10.265,10.333,57970,0
2011-12-05,10.296,10.397,10.296,10.377,66282,0
2011-12-06,10.346,10.435,10.346,10.367,69536,0
2011-12-07,10.377,10.437,10.369,10.437,58935,0
2011-12-08,10.389,10.443,10.383,10.383,67962,0
2011-12-09,10.382,10.442,10.382,10.419,41196,0
2011-12-12,10.442,10.485,10.411,10.485,42956,0
2011-12-13,10.526,10.54,10.506,10.532,85428,0
2011-12-14,10.506,10.54,10.452,10.452,77709,0
2011-12-15,10.469,10.485,10.355,10.389,118778,0
2011-12-16,10.437,10.437,10.356,10.369,69188,0
2011-12-19,10.419,10.427,10.368,10.427,35991,0
2011-12-20,10.382,10.461,10.368,10.447,73467,0
2011-12-21,10.469,10.476,10.419,10.476,76084,0
2011-12-22,10.511,10.518,10.442,10.485,102852,0
2011-12-23,10.502,10.502,10.478,10.494,43089,0
2011-12-27,10.436,10.532,10.436,10.532,189878,0
2011-12-28,10.54,10.582,10.476,10.511,86176,0
2011-12-29,10.518,10.582,10.518,10.582,89056,0
2011-12-30,10.613,10.648,10.536,10.572,181606,0
2012-01-03,10.585,10.585,10.486,10.502,325986,0
2012-01-04,10.486,10.555,10.413,10.428,322856,0
2012-01-05,10.42,10.47,10.389,10.389,234403,0
2012-01-06,10.413,10.448,10.377,10.42,161663,0
2012-01-09,10.428,10.494,10.42,10.437,233569,0
2012-01-10,10.437,10.494,10.428,10.454,162777,0
2012-01-11,10.447,10.485,10.41,10.418,189455,0
2012-01-12,10.442,10.512,10.435,10.512,133407,0
2012-01-13,10.508,10.576,10.494,10.576,130112,0
2012-01-17,10.552,10.581,10.474,10.525,204026,0
2012-01-18,10.486,10.55,10.478,10.513,182463,0
2012-01-19,10.55,10.625,10.534,10.625,163774,0
2012-01-20,10.625,10.632,10.555,10.632,103704,0
2012-01-23,10.632,10.675,10.608,10.675,126180,0
2012-01-24,10.675,10.715,10.65,10.683,181229,0
2012-01-25,10.644,10.75,10.644,10.735,154678,0
2012-01-26,10.721,10.848,10.721,10.764,144028,0
2012-01-27,10.804,10.878,10.742,10.878,166463,0
2012-01-30,10.892,10.902,10.848,10.865,204663,0
2012-01-31,10.886,10.902,10.857,10.872,201138,0
2012-02-01,10.885,11,10.872,10.974,272808,0
2012-02-02,10.974,11.065,10.974,11.065,135414,0
2012-02-03,11.054,11.061,10.967,11.038,141315,0
2012-02-06,11.025,11.032,10.967,10.993,91222,0
2012-02-07,10.976,11.054,10.976,11.054,53029,0
2012-02-08,11.032,11.081,10.946,11.025,151022,0
2012-02-09,11.046,11.068,10.994,11.054,115518,0
2012-02-10,11.061,11.085,11.001,11.074,90264,0
2012-02-13,11.123,11.196,11.008,11.08,129220,0
2012-02-14,11.08,11.08,10.924,10.952,130288,0
2012-02-15,10.952,10.984,10.787,10.872,275469,0
2012-02-16,10.842,10.872,10.742,10.75,195629,0
2012-02-17,10.735,10.787,10.708,10.75,158133,0
2012-02-21,10.795,10.959,10.795,10.939,122528,0
2012-02-22,10.908,10.959,10.865,10.946,133690,0
2012-02-23,10.924,10.993,10.865,10.902,144668,0
2012-02-24,10.902,11.009,10.886,11.009,79687,0
2012-02-27,10.946,11.067,10.946,11.067,144070,0
2012-02-28,11.001,11.123,11.001,11.097,125877,0
2012-02-29,11.129,11.136,11.037,11.066,118491,0
2012-03-01,11.114,11.172,11.067,11.172,125761,0
2012-03-02,11.159,11.193,11.087,11.159,111859,0
2012-03-05,11.165,11.165,11.081,11.099,108312,0
2012-03-06,11.102,11.109,11.041,11.049,63773,0
2012-03-07,11.087,11.124,11.064,11.109,43601,0
2012-03-08,11.081,11.15,11.081,11.109,89639,0
2012-03-09,11.099,11.136,11.099,11.136,89025,0
2012-03-12,11.165,11.214,11.129,11.19,104079,0
2012-03-13,11.23,11.241,11.182,11.206,114585,0
2012-03-14,11.198,11.214,10.931,10.939,179821,0
2012-03-15,10.959,10.959,10.681,10.681,348832,0
2012-03-16,10.643,10.713,10.321,10.531,377101,0
2012-03-19,10.474,10.643,10.358,10.574,200223,0
2012-03-20,10.531,10.741,10.531,10.689,103143,0
2012-03-21,10.741,10.842,10.672,10.826,110633,0
2012-03-22,10.857,10.902,10.707,10.72,115808,0
2012-03-23,10.707,10.771,10.693,10.749,78522,0
2012-03-26,10.734,10.812,10.713,10.713,96447,0
2012-03-27,10.707,10.865,10.643,10.778,81824,0
2012-03-28,10.819,10.952,10.794,10.916,184558,0
2012-03-29,10.878,10.931,10.757,10.778,122039,0
2012-03-30,10.779,10.875,10.727,10.796,163653,0
2012-04-02,10.813,10.91,10.813,10.858,103705,0
2012-04-03,10.827,10.873,10.771,10.849,115615,0
2012-04-04,10.857,10.909,10.794,10.812,84418,0
2012-04-05,10.835,10.886,10.819,10.857,57724,0
2012-04-09,10.866,10.995,10.858,10.986,80087,0
2012-04-10,10.94,11.064,10.926,10.978,61298,0
2012-04-11,11.034,11.034,10.926,10.986,49230,0
2012-04-12,10.986,10.986,10.899,10.903,74508,0
2012-04-13,10.879,10.978,10.879,10.978,77386,0
2012-04-16,10.954,11.041,10.954,11.002,57978,0
2012-04-17,11.028,11.028,10.995,11.011,66628,0
2012-04-18,11.011,11.07,10.995,11.07,56316,0
2012-04-19,11.094,11.094,11.064,11.094,41436,0
2012-04-20,11.082,11.151,11.07,11.151,90018,0
2012-04-23,11.15,11.168,11.094,11.15,83701,0
2012-04-24,11.168,11.233,11.138,11.15,104816,0
2012-04-25,11.144,11.159,11.094,11.132,63253,0
2012-04-26,11.176,11.201,11.132,11.15,67016,0
2012-04-27,11.195,11.247,11.16,11.247,120961,0
2012-04-30,11.279,11.279,11.207,11.237,66586,0
2012-05-01,11.26,11.282,11.195,11.234,200410,0
2012-05-02,11.217,11.316,11.201,11.316,125152,0
2012-05-03,11.318,11.318,11.241,11.247,81758,0
2012-05-04,11.268,11.275,11.247,11.26,67061,0
2012-05-07,11.26,11.289,11.247,11.254,63386,0
2012-05-08,11.247,11.275,11.195,11.202,111418,0
2012-05-09,11.254,11.282,11.202,11.247,95475,0
2012-05-10,11.273,11.273,11.223,11.258,105024,0
2012-05-11,11.268,11.303,11.247,11.268,96260,0
2012-05-14,11.268,11.268,11.219,11.234,173664,0
2012-05-15,11.211,11.289,11.211,11.289,98732,0
2012-05-16,11.295,11.303,11.26,11.303,56274,0
2012-05-17,11.303,11.318,11.202,11.234,110666,0
2012-05-18,11.268,11.295,11.247,11.247,63262,0
2012-05-21,11.275,11.282,11.227,11.241,143635,0
2012-05-22,11.234,11.268,11.177,11.234,159942,0
2012-05-23,11.247,11.289,11.234,11.282,151006,0
2012-05-24,11.311,11.338,11.234,11.338,99001,0
2012-05-25,11.37,11.38,11.289,11.289,76474,0
2012-05-29,11.346,11.37,11.303,11.346,109896,0
2012-05-30,11.37,11.37,11.303,11.346,91575,0
2012-05-31,11.343,11.385,11.328,11.368,113820,0
2012-06-01,11.394,11.408,11.335,11.377,105054,0
2012-06-04,11.38,11.38,11.227,11.282,202535,0
2012-06-05,11.305,11.305,11.211,11.255,130021,0
2012-06-06,11.255,11.276,11.234,11.261,101606,0
2012-06-07,11.261,11.269,11.151,11.195,143232,0
2012-06-08,11.182,11.25,11.148,11.231,109301,0
2012-06-11,11.25,11.25,11.165,11.165,87315,0
2012-06-12,11.199,11.207,11.156,11.156,65693,0
2012-06-13,11.182,11.191,11.148,11.174,105013,0
2012-06-14,11.207,11.207,11.037,11.044,212705,0
2012-06-15,11.007,11.037,10.894,10.904,199114,0
2012-06-18,10.9,11.061,10.88,11.007,219544,0
2012-06-19,11.044,11.09,11.031,11.066,93526,0
2012-06-20,11.066,11.098,11.023,11.053,81560,0
2012-06-21,11.023,11.123,11.023,11.115,69476,0
2012-06-22,11.139,11.139,11.069,11.109,100435,0
2012-06-25,11.074,11.123,11.007,11.044,176735,0
2012-06-26,10.99,11.031,10.972,11.014,134320,0
2012-06-27,11.053,11.085,11.023,11.085,169031,0
2012-06-28,11.053,11.098,11.023,11.053,156622,0
2012-06-29,11.066,11.085,11.031,11.085,158802,0
2012-07-02,11.079,11.115,11.053,11.09,234148,0
2012-07-03,11.098,11.174,11.098,11.165,81428,0
2012-07-05,11.219,11.241,11.169,11.241,146235,0
2012-07-06,11.219,11.282,11.219,11.282,123322,0
2012-07-09,11.269,11.312,11.248,11.305,128839,0
2012-07-10,11.32,11.32,11.269,11.312,200844,0
2012-07-11,11.32,11.39,11.297,11.312,171286,0
2012-07-12,11.255,11.305,11.255,11.297,132454,0
2012-07-13,11.325,11.332,11.297,11.297,101705,0
2012-07-16,11.32,11.332,11.276,11.32,138023,0
2012-07-17,11.332,11.373,11.325,11.365,105334,0
2012-07-18,11.373,11.42,11.348,11.42,118019,0
2012-07-19,11.42,11.455,11.42,11.446,138737,0
2012-07-20,11.455,11.492,11.446,11.492,115539,0
2012-07-23,11.492,11.527,11.455,11.527,157080,0
2012-07-24,11.544,11.553,11.477,11.505,317043,0
2012-07-25,11.519,11.553,11.501,11.536,175836,0
2012-07-26,11.583,11.583,11.544,11.583,115379,0
2012-07-27,11.591,11.606,11.553,11.606,112474,0
2012-07-30,11.627,11.635,11.568,11.591,131601,0
2012-07-31,11.641,11.641,11.575,11.614,119658,0
2012-08-01,11.685,11.685,11.6,11.641,150093,0
2012-08-02,11.641,11.665,11.614,11.641,94803,0
2012-08-03,11.694,11.694,11.575,11.606,103514,0
2012-08-06,11.591,11.641,11.591,11.641,103484,0
2012-08-07,11.621,11.665,11.527,11.527,129713,0
2012-08-08,11.519,11.56,11.505,11.505,105309,0
2012-08-09,11.505,11.519,11.434,11.455,201009,0
2012-08-10,11.426,11.484,11.42,11.434,134124,0
2012-08-13,11.474,11.474,11.36,11.386,122661,0
2012-08-14,11.409,11.438,11.344,11.438,67583,0
2012-08-15,11.474,11.474,11.417,11.467,93790,0
2012-08-16,11.43,11.489,11.423,11.444,66956,0
2012-08-17,11.438,11.497,11.417,11.497,64697,0
2012-08-20,11.511,11.511,11.467,11.497,58867,0
2012-08-21,11.474,11.481,11.369,11.401,133226,0
2012-08-22,11.369,11.395,11.214,11.36,170946,0
2012-08-23,11.352,11.401,11.236,11.279,198514,0
2012-08-24,11.264,11.279,11.222,11.258,107336,0
2012-08-27,11.258,11.3,11.242,11.258,129023,0
2012-08-28,11.25,11.336,11.25,11.315,98231,0
2012-08-29,11.352,11.43,11.352,11.43,103074,0
2012-08-30,11.438,11.459,11.401,11.43,64616,0
2012-08-31,11.474,11.474,11.417,11.474,69148,0
2012-09-04,11.504,11.504,11.451,11.451,106654,0
2012-09-05,11.451,11.467,11.417,11.451,100752,0
2012-09-06,11.459,11.459,11.401,11.438,112391,0
2012-09-07,11.409,11.497,11.409,11.444,71175,0
2012-09-10,11.451,11.497,11.409,11.497,141407,0
2012-09-11,11.451,11.54,11.451,11.54,105785,0
2012-09-12,11.577,11.63,11.506,11.63,118326,0
2012-09-13,11.562,11.616,11.513,11.554,205374,0
2012-09-14,11.537,11.594,11.513,11.545,102014,0
2012-09-17,11.537,11.554,11.506,11.545,96722,0
2012-09-18,11.569,11.594,11.513,11.562,168497,0
2012-09-19,11.521,11.644,11.521,11.637,122774,0
2012-09-20,11.652,11.681,11.622,11.63,87066,0
2012-09-21,11.63,11.681,11.63,11.681,118522,0
2012-09-24,11.652,11.741,11.652,11.735,98344,0
2012-09-25,11.75,11.75,11.696,11.741,111349,0
2012-09-26,11.75,11.817,11.741,11.811,89761,0
2012-09-27,11.78,11.825,11.78,11.805,193127,0
2012-09-28,11.805,11.868,11.805,11.868,68261,0
2012-10-01,11.899,11.954,11.833,11.868,156249,0
2012-10-02,11.868,11.93,11.805,11.811,87287,0
2012-10-03,11.856,11.862,11.796,11.796,150816,0
2012-10-04,11.768,11.862,11.75,11.796,202375,0
2012-10-05,11.84,11.892,11.805,11.817,87377,0
2012-10-08,11.856,11.878,11.796,11.805,106143,0
2012-10-09,11.78,11.833,11.741,11.774,108644,0
2012-10-10,11.768,11.768,11.659,11.703,134480,0
2012-10-11,11.663,11.808,11.663,11.755,174077,0
2012-10-12,11.755,11.793,11.693,11.772,129252,0
2012-10-15,11.793,11.801,11.739,11.801,108716,0
2012-10-16,11.801,11.801,11.739,11.793,130441,0
2012-10-17,11.772,11.898,11.764,11.875,140193,0
2012-10-18,11.866,11.883,11.777,11.801,137108,0
2012-10-19,11.83,11.837,11.785,11.837,108875,0
2012-10-22,11.837,11.854,11.785,11.846,70357,0
2012-10-23,11.875,11.883,11.822,11.86,161959,0
2012-10-24,11.889,11.904,11.816,11.846,144604,0
2012-10-25,11.883,11.889,11.801,11.889,76849,0
2012-10-26,11.904,11.937,11.746,11.904,100423,0
2012-10-31,11.946,11.975,11.846,11.911,106197,0
2012-11-01,11.952,12.041,11.904,11.975,140345,0
2012-11-02,11.959,11.968,11.83,11.846,142463,0
2012-11-05,11.816,11.822,11.746,11.777,84567,0
2012-11-06,11.822,11.83,11.785,11.816,61440,0
2012-11-07,11.83,11.952,11.772,11.952,127930,0
2012-11-08,11.968,12.019,11.952,12.019,108437,0
2012-11-09,12.027,12.126,12.027,12.118,144913,0
2012-11-12,12.141,12.164,12.092,12.149,69721,0
2012-11-13,12.2,12.2,12.039,12.123,177303,0
2012-11-14,12.123,12.123,12.001,12.023,143768,0
2012-11-15,12.001,12.007,11.832,11.906,209882,0
2012-11-16,11.979,12.082,11.979,12.075,111045,0
2012-11-19,12.178,12.234,12.154,12.234,110930,0
2012-11-20,12.249,12.263,12.2,12.257,98815,0
2012-11-21,12.257,12.336,12.219,12.295,110496,0
2012-11-23,12.311,12.398,12.302,12.367,56362,0
2012-11-26,12.328,12.36,12.191,12.345,143703,0
2012-11-27,12.302,12.367,12.286,12.36,100480,0
2012-11-28,12.311,12.367,12.278,12.302,97281,0
2012-11-29,12.311,12.383,12.302,12.352,101790,0
2012-11-30,12.336,12.398,12.295,12.328,120390,0
2012-12-03,12.328,12.36,12.257,12.302,96338,0
2012-12-04,12.212,12.212,12.13,12.154,269796,0
2012-12-05,12.178,12.191,12.096,12.105,127767,0
2012-12-06,12.031,12.146,12.031,12.113,117334,0
2012-12-07,12.113,12.123,12.039,12.039,140611,0
2012-12-10,12.023,12.046,11.915,11.931,162690,0
2012-12-11,11.931,11.988,11.862,11.906,154493,0
2012-12-12,11.905,11.912,11.777,11.785,252994,0
2012-12-13,11.809,11.822,11.699,11.721,146844,0
2012-12-14,11.654,11.715,11.603,11.676,268616,0
2012-12-17,11.639,11.639,11.463,11.485,343629,0
2012-12-18,11.419,11.478,11.346,11.381,302861,0
2012-12-19,11.346,11.564,11.346,11.555,231752,0
2012-12-20,11.547,11.61,11.515,11.564,147494,0
2012-12-21,11.522,11.618,11.463,11.618,253126,0
2012-12-24,11.587,11.618,11.547,11.587,106336,0
2012-12-26,11.564,11.618,11.564,11.587,121667,0
2012-12-27,11.547,11.564,11.412,11.471,209587,0
2012-12-28,11.412,11.538,11.412,11.522,152102,0
2012-12-31,11.555,11.555,11.447,11.529,132654,0
2013-01-02,11.555,11.755,11.555,11.693,206465,0
2013-01-03,11.676,11.772,11.676,11.693,158570,0
2013-01-04,11.699,11.777,11.693,11.755,101643,0
2013-01-07,11.772,11.822,11.73,11.822,68432,0
2013-01-08,11.793,11.876,11.777,11.876,99415,0
2013-01-09,11.846,11.922,11.846,11.899,76602,0
2013-01-10,11.905,11.905,11.801,11.846,150881,0
2013-01-11,11.872,11.896,11.865,11.896,53427,0
2013-01-14,11.872,11.882,11.835,11.865,192942,0
2013-01-15,11.887,11.945,11.774,11.812,204407,0
2013-01-16,11.774,11.872,11.76,11.872,143130,0
2013-01-17,11.843,11.935,11.843,11.882,90879,0
2013-01-18,11.872,11.903,11.852,11.896,139231,0
2013-01-22,11.926,11.926,11.896,11.909,48481,0
2013-01-23,11.909,11.926,11.903,11.926,112852,0
2013-01-24,11.903,11.974,11.896,11.958,159650,0
2013-01-25,11.935,11.935,11.887,11.887,138860,0
2013-01-28,11.919,11.919,11.718,11.726,200130,0
2013-01-29,11.735,11.812,11.703,11.751,121842,0
2013-01-30,11.726,11.76,11.703,11.742,63930,0
2013-01-31,11.751,11.782,11.711,11.782,107371,0
2013-02-01,11.751,11.827,11.751,11.806,164845,0
2013-02-04,11.735,11.774,11.718,11.718,123444,0
2013-02-05,11.742,11.751,11.711,11.735,85556,0
2013-02-06,11.711,11.742,11.703,11.742,71891,0
2013-02-07,11.726,11.742,11.718,11.726,30384,0
2013-02-08,11.726,11.797,11.718,11.726,114522,0
2013-02-11,11.742,11.769,11.711,11.751,76594,0
2013-02-12,11.774,11.782,11.703,11.726,84683,0
2013-02-13,11.739,11.748,11.625,11.625,150686,0
2013-02-14,11.647,11.647,11.563,11.563,242953,0
2013-02-15,11.563,11.602,11.555,11.555,136668,0
2013-02-19,11.587,11.625,11.521,11.61,136599,0
2013-02-20,11.57,11.618,11.555,11.61,80133,0
2013-02-21,11.625,11.654,11.595,11.632,69599,0
2013-02-22,11.625,11.632,11.555,11.587,69483,0
2013-02-25,11.625,11.625,11.521,11.563,88186,0
2013-02-26,11.579,11.602,11.547,11.579,64029,0
2013-02-27,11.595,11.618,11.587,11.618,128836,0
2013-02-28,11.602,11.647,11.595,11.639,126156,0
2013-03-01,11.677,11.685,11.618,11.639,89073,0
2013-03-04,11.602,11.618,11.563,11.595,171291,0
2013-03-05,11.595,11.625,11.579,11.579,197787,0
2013-03-06,11.563,11.595,11.506,11.595,114440,0
2013-03-07,11.538,11.57,11.502,11.57,128420,0
2013-03-08,11.547,11.547,11.462,11.502,180862,0
2013-03-11,11.477,11.492,11.352,11.411,208252,0
2013-03-12,11.36,11.396,11.291,11.369,237630,0
2013-03-13,11.33,11.381,11.257,11.293,168324,0
2013-03-14,11.241,11.257,11.106,11.115,492476,0
2013-03-15,11.084,11.13,10.993,11.027,435561,0
2013-03-18,11.027,11.22,11.001,11.22,334756,0
2013-03-19,11.211,11.264,11.149,11.203,235505,0
2013-03-20,11.203,11.337,11.203,11.323,153473,0
2013-03-21,11.33,11.404,11.264,11.33,161484,0
2013-03-22,11.279,11.33,11.264,11.293,210313,0
2013-03-25,11.316,11.354,11.203,11.264,209620,0
2013-03-26,11.211,11.346,11.203,11.337,230519,0
2013-03-27,11.337,11.442,11.293,11.442,236945,0
2013-03-28,11.472,11.573,11.442,11.573,243612,0
2013-04-01,11.509,11.557,11.472,11.487,71136,0
2013-04-02,11.472,11.479,11.397,11.397,114499,0
2013-04-03,11.371,11.404,11.316,11.371,101579,0
2013-04-04,11.33,11.42,11.323,11.363,127920,0
2013-04-05,11.404,11.504,11.389,11.472,136775,0
2013-04-08,11.472,11.504,11.42,11.448,101193,0
2013-04-09,11.457,11.457,11.404,11.442,86427,0
2013-04-10,11.435,11.479,11.389,11.465,131703,0
2013-04-11,11.49,11.505,11.427,11.436,86116,0
2013-04-12,11.406,11.498,11.406,11.459,117684,0
2013-04-15,11.459,11.474,11.364,11.406,96102,0
2013-04-16,11.398,11.422,11.347,11.356,101872,0
2013-04-17,11.373,11.406,11.356,11.398,109332,0
2013-04-18,11.373,11.422,11.356,11.364,140355,0
2013-04-19,11.373,11.406,11.356,11.391,56000,0
2013-04-22,11.391,11.414,11.382,11.382,70622,0
2013-04-23,11.414,11.436,11.382,11.382,81510,0
2013-04-24,11.382,11.398,11.373,11.382,64043,0
2013-04-25,11.373,11.382,11.356,11.364,77176,0
2013-04-26,11.364,11.398,11.364,11.398,92083,0
2013-04-29,11.373,11.414,11.373,11.414,87277,0
2013-04-30,11.427,11.45,11.382,11.45,113614,0
2013-05-01,11.466,11.481,11.427,11.481,146215,0
2013-05-02,11.459,11.49,11.45,11.474,107726,0
2013-05-03,11.466,11.466,11.427,11.45,151343,0
2013-05-06,11.422,11.45,11.398,11.414,126399,0
2013-05-07,11.391,11.45,11.391,11.45,87025,0
2013-05-08,11.45,11.45,11.406,11.436,155495,0
2013-05-09,11.414,11.427,11.391,11.406,103971,0
2013-05-10,11.427,11.427,11.356,11.356,82500,0
2013-05-13,11.357,11.357,11.304,11.32,170360,0
2013-05-14,11.304,11.34,11.266,11.288,186155,0
2013-05-15,11.304,11.304,11.237,11.237,163893,0
2013-05-16,11.237,11.304,11.237,11.281,149824,0
2013-05-17,11.281,11.288,11.266,11.266,113439,0
2013-05-20,11.288,11.333,11.251,11.295,153193,0
2013-05-21,11.281,11.312,11.251,11.295,169432,0
2013-05-22,11.312,11.325,11.259,11.266,120308,0
2013-05-23,11.259,11.281,11.237,11.251,72738,0
2013-05-24,11.273,11.273,11.196,11.243,144259,0
2013-05-28,11.213,11.213,11.098,11.116,200489,0
2013-05-29,11.073,11.073,10.855,10.927,458719,0
2013-05-30,10.894,11.01,10.894,10.92,179256,0
2013-05-31,10.924,10.924,10.697,10.809,331275,0
2013-06-03,10.797,10.797,10.635,10.683,370691,0
2013-06-04,10.619,10.763,10.611,10.74,421033,0
2013-06-05,10.74,10.863,10.74,10.863,267353,0
2013-06-06,10.822,10.911,10.779,10.886,208368,0
2013-06-07,10.863,10.894,10.822,10.839,167677,0
2013-06-10,10.822,10.855,10.71,10.74,232655,0
2013-06-11,10.704,10.748,10.554,10.723,504343,0
2013-06-12,10.702,10.702,10.558,10.599,391077,0
2013-06-13,10.599,10.646,10.513,10.646,337565,0
2013-06-14,10.646,10.738,10.608,10.708,197054,0
2013-06-17,10.738,10.738,10.583,10.646,218401,0
2013-06-18,10.583,10.59,10.513,10.529,195297,0
2013-06-19,10.513,10.529,10.429,10.429,194957,0
2013-06-20,10.374,10.374,10.201,10.207,348493,0
2013-06-21,10.207,10.294,10.116,10.146,211580,0
2013-06-24,9.976,10.089,9.825,10.013,372719,0
2013-06-25,9.959,10.02,9.839,9.988,288391,0
2013-06-26,9.983,10.312,9.983,10.215,310518,0
2013-06-27,10.254,10.445,10.254,10.429,163251,0
2013-06-28,10.396,10.439,10.304,10.388,142445,0
2013-07-01,10.429,10.507,10.359,10.507,119319,0
2013-07-02,10.449,10.475,10.374,10.42,193233,0
2013-07-03,10.374,10.374,10.215,10.286,92671,0
2013-07-05,10.294,10.294,9.959,10.131,156279,0
2013-07-08,10.051,10.224,10.051,10.106,222782,0
2013-07-09,10.116,10.177,10.057,10.154,150768,0
2013-07-10,10.097,10.131,9.997,10.036,147807,0
2013-07-11,10.087,10.191,10.079,10.104,217866,0
2013-07-12,10.169,10.176,10.064,10.087,120950,0
2013-07-15,10.087,10.104,9.996,9.996,204094,0
2013-07-16,9.965,10.043,9.956,10.011,200688,0
2013-07-17,10.072,10.138,10.064,10.138,170363,0
2013-07-18,10.169,10.169,10.043,10.056,159735,0
2013-07-19,10.056,10.056,9.94,9.94,198562,0
2013-07-22,9.891,9.956,9.806,9.815,296133,0
2013-07-23,9.768,9.933,9.751,9.925,302909,0
2013-07-24,9.899,9.899,9.743,9.743,178543,0
2013-07-25,9.711,9.776,9.648,9.711,273651,0
2013-07-26,9.655,9.806,9.655,9.761,130821,0
2013-07-29,9.761,9.837,9.727,9.784,88642,0
2013-07-30,9.799,9.837,9.736,9.837,117474,0
2013-07-31,9.799,9.799,9.702,9.768,144563,0
2013-08-01,9.784,9.824,9.686,9.694,87119,0
2013-08-02,9.727,9.776,9.694,9.768,303813,0
2013-08-05,9.727,9.736,9.648,9.702,245965,0
2013-08-06,9.648,9.671,9.597,9.655,172365,0
2013-08-07,9.61,9.663,9.561,9.588,291518,0
2013-08-08,9.624,9.624,9.541,9.603,88035,0
2013-08-09,9.541,9.61,9.532,9.545,175504,0
2013-08-12,9.571,9.634,9.532,9.561,207259,0
2013-08-13,9.545,9.595,9.512,9.529,157468,0
2013-08-14,9.529,9.577,9.529,9.577,166103,0
2013-08-15,9.529,9.545,9.4721,9.545,239391,0
2013-08-16,9.497,9.497,9.3875,9.4254,316086,0
2013-08-19,9.3787,9.4561,9.3477,9.4492,262759,0
2013-08-20,9.4033,9.642,9.4033,9.642,327016,0
2013-08-21,9.654,9.662,9.608,9.608,254846,0
2013-08-22,9.577,9.775,9.577,9.775,144910,0
2013-08-23,9.71,9.76,9.67,9.693,279395,0
2013-08-26,9.854,9.854,9.642,9.67,142584,0
2013-08-27,9.622,9.685,9.622,9.678,139519,0
2013-08-28,9.678,9.719,9.614,9.632,159769,0
2013-08-29,9.608,9.632,9.551,9.632,137241,0
2013-08-30,9.632,9.648,9.586,9.648,105232,0
2013-09-03,9.685,9.685,9.567,9.607,108083,0
2013-09-04,9.613,9.701,9.567,9.701,234582,0
2013-09-05,9.709,9.709,9.613,9.647,448685,0
2013-09-06,9.653,9.709,9.584,9.613,225693,0
2013-09-09,9.595,9.648,9.577,9.577,153557,0
2013-09-10,9.55,9.576,9.519,9.537,143186,0
2013-09-11,9.519,9.544,9.4632,9.4702,370610,0
2013-09-12,9.4541,9.519,9.4541,9.4771,176462,0
2013-09-13,9.495,9.593,9.4861,9.584,181791,0
2013-09-16,9.631,9.677,9.607,9.64,191187,0
2013-09-17,9.631,9.837,9.631,9.837,262833,0
2013-09-18,9.798,10.057,9.759,10.057,301807,0
2013-09-19,10.065,10.065,9.95,9.996,192181,0
2013-09-20,9.95,9.983,9.883,9.983,204713,0
2013-09-23,9.933,10.044,9.925,9.966,198782,0
2013-09-24,9.957,10.044,9.933,10.044,154100,0
2013-09-25,10.051,10.081,10.019,10.081,193627,0
2013-09-26,10.065,10.155,10.044,10.155,162119,0
2013-09-27,10.148,10.148,10.065,10.125,118395,0
2013-09-30,10.097,10.107,10.036,10.097,77191,0
2013-10-01,10.057,10.09,10.012,10.044,62101,0
2013-10-02,10.003,10.044,9.975,10.012,83909,0
2013-10-03,9.983,10.057,9.899,9.933,114081,0
2013-10-04,9.899,9.925,9.883,9.899,75421,0
2013-10-07,9.907,9.907,9.798,9.806,107106,0
2013-10-08,9.791,9.837,9.783,9.814,117063,0
2013-10-09,9.791,9.854,9.767,9.823,143114,0
2013-10-10,9.796,9.867,9.757,9.773,137186,0
2013-10-11,9.747,9.773,9.715,9.757,107042,0
2013-10-14,9.715,9.765,9.699,9.747,65275,0
2013-10-15,9.74,9.747,9.682,9.747,156886,0
2013-10-16,9.715,9.836,9.706,9.836,331029,0
2013-10-17,9.821,10.035,9.812,10.035,259787,0
2013-10-18,10.002,10.107,9.987,10.065,239486,0
2013-10-21,10.089,10.124,10.035,10.107,332179,0
2013-10-22,10.124,10.173,10.065,10.124,170951,0
2013-10-23,10.124,10.203,10.117,10.195,190204,0
2013-10-24,10.219,10.219,10.124,10.148,107158,0
2013-10-25,10.132,10.203,10.124,10.203,166446,0
2013-10-28,10.195,10.257,10.179,10.251,116069,0
2013-10-29,10.273,10.273,10.179,10.226,136914,0
2013-10-30,10.203,10.236,10.148,10.203,133064,0
2013-10-31,10.163,10.195,10.073,10.117,146194,0
2013-11-01,10.132,10.132,9.956,9.982,266982,0
2013-11-04,10.012,10.073,9.982,9.987,132363,0
2013-11-05,9.948,9.987,9.933,9.987,267769,0
2013-11-06,9.965,9.987,9.94,9.965,94717,0
2013-11-07,9.933,9.965,9.906,9.94,110503,0
2013-11-08,9.924,9.924,9.812,9.875,113599,0
2013-11-11,9.867,9.867,9.821,9.86,113975,0
2013-11-12,9.836,9.836,9.747,9.812,229672,0
2013-11-13,9.803,9.834,9.755,9.796,317296,0
2013-11-14,9.771,9.859,9.771,9.834,149115,0
2013-11-15,9.811,9.85,9.811,9.827,103222,0
2013-11-18,9.85,9.865,9.803,9.811,137604,0
2013-11-19,9.803,9.85,9.796,9.811,156201,0
2013-11-20,9.771,9.827,9.764,9.788,217349,0
2013-11-21,9.764,9.796,9.745,9.771,137179,0
2013-11-22,9.771,9.788,9.729,9.764,118532,0
2013-11-25,9.745,9.779,9.688,9.745,259076,0
2013-11-26,9.721,9.788,9.721,9.764,208690,0
2013-11-27,9.755,9.779,9.729,9.755,219089,0
2013-11-29,9.739,9.788,9.739,9.771,86984,0
2013-12-02,9.771,9.779,9.729,9.729,201195,0
2013-12-03,9.729,9.771,9.704,9.755,199552,0
2013-12-04,9.729,9.755,9.713,9.713,190021,0
2013-12-05,9.696,9.704,9.635,9.643,434099,0
2013-12-06,9.655,9.721,9.635,9.673,413093,0
2013-12-09,9.655,9.704,9.648,9.704,235589,0
2013-12-10,9.688,9.704,9.655,9.655,334477,0
2013-12-11,9.642,9.687,9.633,9.648,302665,0
2013-12-12,9.642,9.671,9.623,9.663,234906,0
2013-12-13,9.663,9.671,9.623,9.633,293582,0
2013-12-16,9.608,9.694,9.602,9.663,435864,0
2013-12-17,9.648,9.802,9.648,9.802,579459,0
2013-12-18,9.795,9.947,9.795,9.931,1153459,0
2013-12-19,9.923,9.995,9.896,9.987,554076,0
2013-12-20,9.973,10.081,9.947,10.073,359087,0
2013-12-23,10.107,10.188,10.065,10.125,427059,0
2013-12-24,10.081,10.117,10.011,10.044,155333,0
2013-12-26,10.011,10.044,10.011,10.011,305509,0
2013-12-27,10.001,10.035,9.995,10.001,296672,0
2013-12-30,10.001,10.018,9.973,10.018,377348,0
2013-12-31,10.012,10.035,9.964,9.964,372000,0
2014-01-02,9.913,9.995,9.913,9.964,96530,0
2014-01-03,9.938,10.026,9.938,10.026,166189,0
2014-01-06,10.001,10.132,10.001,10.081,183538,0
2014-01-07,10.117,10.188,10.117,10.132,189302,0
2014-01-08,10.164,10.164,10.098,10.164,148257,0
2014-01-09,10.141,10.228,10.141,10.197,283710,0
2014-01-10,10.212,10.292,10.212,10.284,136238,0
2014-01-13,10.325,10.325,10.236,10.252,187674,0
2014-01-14,10.252,10.259,10.211,10.228,107998,0
2014-01-15,10.219,10.236,10.203,10.228,162884,0
2014-01-16,10.187,10.259,10.187,10.259,89641,0
2014-01-17,10.292,10.366,10.275,10.366,247018,0
2014-01-21,10.359,10.389,10.35,10.366,219196,0
2014-01-22,10.389,10.398,10.366,10.398,79080,0
2014-01-23,10.389,10.462,10.389,10.422,183399,0
2014-01-24,10.432,10.452,10.359,10.381,107777,0
2014-01-27,10.375,10.405,10.319,10.333,219528,0
2014-01-28,10.302,10.359,10.302,10.359,126556,0
2014-01-29,10.325,10.35,10.311,10.325,145663,0
2014-01-30,10.311,10.389,10.311,10.389,124584,0
2014-01-31,10.389,10.452,10.375,10.452,105344,0
2014-02-03,10.452,10.498,10.422,10.422,159162,0
2014-02-04,10.48,10.48,10.333,10.381,198504,0
2014-02-05,10.359,10.381,10.333,10.366,186207,0
2014-02-06,10.342,10.381,10.311,10.381,140667,0
2014-02-07,10.366,10.422,10.333,10.414,98721,0
2014-02-10,10.422,10.462,10.405,10.446,90716,0
2014-02-11,10.452,10.51,10.432,10.51,182184,0
2014-02-12,10.518,10.534,10.503,10.503,230419,0
2014-02-13,10.503,10.557,10.497,10.526,214174,0
2014-02-14,10.518,10.526,10.47,10.488,110913,0
2014-02-18,10.503,10.543,10.503,10.543,93650,0
2014-02-19,10.566,10.618,10.557,10.618,310620,0
2014-02-20,10.628,10.649,10.582,10.649,227222,0
2014-02-21,10.676,10.692,10.618,10.692,193692,0
2014-02-24,10.666,10.676,10.628,10.649,176211,0
2014-02-25,10.628,10.649,10.609,10.649,84955,0
2014-02-26,10.628,10.676,10.628,10.628,58415,0
2014-02-27,10.628,10.666,10.618,10.628,71410,0
2014-02-28,10.609,10.666,10.6,10.666,77777,0
2014-03-03,10.685,10.692,10.642,10.666,78921,0
2014-03-04,10.657,10.72,10.657,10.72,100416,0
2014-03-05,10.699,10.72,10.666,10.685,71873,0
2014-03-06,10.666,10.666,10.583,10.6,89484,0
2014-03-07,10.599,10.599,10.518,10.543,109073,0
2014-03-10,10.503,10.583,10.503,10.574,93498,0
2014-03-11,10.566,10.591,10.566,10.574,69325,0
2014-03-12,10.574,10.666,10.574,10.666,46290,0
2014-03-13,10.649,10.713,10.642,10.713,61242,0
2014-03-14,10.713,10.713,10.666,10.713,73944,0
2014-03-17,10.685,10.707,10.666,10.666,71339,0
2014-03-18,10.692,10.692,10.649,10.692,101818,0
2014-03-19,10.666,10.692,10.582,10.649,98249,0
2014-03-20,10.599,10.599,10.542,10.59,129940,0
2014-03-21,10.582,10.666,10.582,10.666,80890,0
2014-03-24,10.642,10.676,10.628,10.666,72162,0
2014-03-25,10.657,10.666,10.628,10.642,62778,0
2014-03-26,10.634,10.7,10.634,10.7,45482,0
2014-03-27,10.707,10.736,10.685,10.707,49630,0
2014-03-28,10.692,10.72,10.676,10.707,66062,0
2014-03-31,10.676,10.713,10.676,10.713,62272,0
2014-04-01,10.685,10.7,10.649,10.666,61483,0
2014-04-02,10.657,10.657,10.609,10.609,62846,0
2014-04-03,10.609,10.657,10.609,10.657,63073,0
2014-04-04,10.634,10.685,10.634,10.657,154260,0
2014-04-07,10.657,10.685,10.642,10.685,67701,0
2014-04-08,10.666,10.707,10.649,10.676,105750,0
2014-04-09,10.707,10.707,10.676,10.676,99760,0
2014-04-10,10.676,10.761,10.676,10.72,189929,0
2014-04-11,10.744,10.778,10.736,10.778,100773,0
2014-04-14,10.744,10.769,10.736,10.769,165125,0
2014-04-15,10.778,10.787,10.754,10.787,88764,0
2014-04-16,10.769,10.822,10.769,10.822,62556,0
2014-04-17,10.806,10.815,10.761,10.761,123346,0
2014-04-21,10.769,10.822,10.769,10.822,61838,0
2014-04-22,10.806,10.847,10.806,10.847,69534,0
2014-04-23,10.832,10.908,10.832,10.908,72504,0
2014-04-24,10.908,10.917,10.88,10.908,93436,0
2014-04-25,10.901,10.958,10.901,10.958,146139,0
2014-04-28,10.966,10.985,10.933,10.966,111887,0
2014-04-29,10.917,10.958,10.917,10.943,126478,0
2014-04-30,10.908,10.985,10.908,10.985,138577,0
2014-05-01,10.995,11.069,10.949,11.037,157189,0
2014-05-02,11.003,11.03,10.949,11.03,176833,0
2014-05-05,11.045,11.045,11.012,11.021,142983,0
2014-05-06,11.003,11.063,11.003,11.063,118305,0
2014-05-07,11.021,11.063,11.021,11.063,97971,0
2014-05-08,11.037,11.09,11.037,11.09,84622,0
2014-05-09,11.09,11.09,11.054,11.076,64361,0
2014-05-12,11.09,11.09,11.063,11.09,93081,0
2014-05-13,11.089,11.107,11.069,11.107,149402,0
2014-05-14,11.107,11.124,11.089,11.097,217673,0
2014-05-15,11.144,11.153,11.124,11.144,151362,0
2014-05-16,11.182,11.191,11.153,11.182,218861,0
2014-05-19,11.227,11.227,11.144,11.173,161370,0
2014-05-20,11.191,11.191,11.144,11.191,67690,0
2014-05-21,11.191,11.191,11.153,11.163,55192,0
2014-05-22,11.144,11.191,11.144,11.182,170780,0
2014-05-23,11.2,11.2,11.173,11.191,72058,0
2014-05-27,11.209,11.209,11.163,11.173,85502,0
2014-05-28,11.2,11.227,11.182,11.218,80638,0
2014-05-29,11.227,11.241,11.2,11.227,98116,0
2014-05-30,11.227,11.227,11.182,11.182,139524,0
2014-06-02,11.209,11.218,11.139,11.139,186563,0
2014-06-03,11.144,11.163,11.124,11.153,143306,0
2014-06-04,11.132,11.163,11.075,11.075,251458,0
2014-06-05,11.075,11.116,11.054,11.089,69520,0
2014-06-06,11.097,11.153,11.097,11.107,68685,0
2014-06-09,11.082,11.173,11.082,11.116,119595,0
2014-06-10,11.139,11.153,11.124,11.144,100767,0
2014-06-11,11.173,11.173,11.115,11.153,41198,0
2014-06-12,11.144,11.182,11.124,11.182,118235,0
2014-06-13,11.173,11.173,11.124,11.153,58630,0
2014-06-16,11.153,11.182,11.124,11.138,50768,0
2014-06-17,11.106,11.144,11.096,11.138,208500,0
2014-06-18,11.061,11.138,11.061,11.115,155603,0
2014-06-19,11.249,11.249,11.088,11.124,126822,0
2014-06-20,11.124,11.163,11.124,11.163,74644,0
2014-06-23,11.163,11.2,11.131,11.173,149430,0
2014-06-24,11.153,11.218,11.153,11.218,123177,0
2014-06-25,11.209,11.258,11.209,11.258,226849,0
2014-06-26,11.273,11.306,11.234,11.306,58376,0
2014-06-27,11.282,11.322,11.282,11.314,69284,0
2014-06-30,11.306,11.355,11.297,11.337,191299,0
2014-07-01,11.364,11.364,11.265,11.273,103284,0
2014-07-02,11.249,11.258,11.153,11.153,191813,0
2014-07-03,11.106,11.131,11.068,11.106,110715,0
2014-07-07,11.081,11.131,11.074,11.124,180980,0
2014-07-08,11.163,11.218,11.153,11.209,106362,0
2014-07-09,11.209,11.209,11.131,11.153,132227,0
2014-07-10,11.191,11.209,11.144,11.144,85275,0
2014-07-11,11.147,11.194,11.147,11.166,87198,0
2014-07-14,11.184,11.203,11.166,11.184,108419,0
2014-07-15,11.156,11.212,11.156,11.175,212467,0
2014-07-16,11.166,11.194,11.166,11.175,190336,0
2014-07-17,11.236,11.523,11.236,11.523,1295892,0
2014-07-18,11.502,11.61,11.492,11.577,207852,0
2014-07-21,11.577,11.642,11.577,11.594,245248,0
2014-07-22,11.635,11.635,11.568,11.602,165920,0
2014-07-23,11.577,11.668,11.577,11.668,288416,0
2014-07-24,11.684,11.684,11.619,11.66,141043,0
2014-07-25,11.693,11.7,11.651,11.651,42722,0
2014-07-28,11.651,11.693,11.627,11.635,61389,0
2014-07-29,11.651,11.66,11.619,11.642,48405,0
2014-07-30,11.61,11.619,11.577,11.577,119574,0
2014-07-31,11.542,11.552,11.45,11.523,143651,0
2014-08-01,11.552,11.56,11.502,11.508,113812,0
2014-08-04,11.483,11.516,11.426,11.435,202857,0
2014-08-05,11.358,11.459,11.358,11.459,136956,0
2014-08-06,11.475,11.483,11.443,11.467,116999,0
2014-08-07,11.443,11.594,11.443,11.594,74532,0
2014-08-08,11.594,11.651,11.594,11.642,80639,0
2014-08-11,11.627,11.725,11.627,11.668,79180,0
2014-08-12,11.668,11.708,11.668,11.7,37796,0
2014-08-13,11.719,11.728,11.668,11.719,54515,0
2014-08-14,11.719,11.728,11.676,11.694,74878,0
2014-08-15,11.702,11.745,11.702,11.745,29961,0
2014-08-18,11.745,11.772,11.738,11.745,71388,0
2014-08-19,11.738,11.778,11.719,11.719,141039,0
2014-08-20,11.745,11.745,11.676,11.694,89021,0
2014-08-21,11.685,11.728,11.676,11.676,113357,0
2014-08-22,11.676,11.694,11.668,11.694,135149,0
2014-08-25,11.694,11.702,11.653,11.702,135573,0
2014-08-26,11.719,11.738,11.702,11.738,200752,0
2014-08-27,11.728,11.764,11.702,11.764,92123,0
2014-08-28,11.738,11.837,11.719,11.837,156450,0
2014-08-29,11.812,11.869,11.796,11.869,89770,0
2014-09-02,11.855,11.861,11.796,11.828,262395,0
2014-09-03,11.787,11.837,11.787,11.837,127747,0
2014-09-04,11.82,11.861,11.82,11.855,187838,0
2014-09-05,11.837,11.887,11.837,11.879,105928,0
2014-09-08,11.879,11.896,11.828,11.855,141393,0
2014-09-09,11.828,11.855,11.82,11.828,95040,0
2014-09-10,11.812,11.887,11.812,11.887,165952,0
2014-09-11,11.863,11.899,11.856,11.856,99564,0
2014-09-12,11.83,11.838,11.78,11.797,126659,0
2014-09-15,11.797,11.797,11.757,11.789,276515,0
2014-09-16,11.766,11.814,11.73,11.766,259286,0
2014-09-17,11.773,11.806,11.757,11.789,131052,0
2014-09-18,11.806,11.806,11.704,11.73,93865,0
2014-09-19,11.766,11.838,11.704,11.838,138392,0
2014-09-22,11.747,11.747,11.588,11.645,224703,0
2014-09-23,11.621,11.663,11.621,11.645,178858,0
2014-09-24,11.621,11.637,11.613,11.621,48972,0
2014-09-25,11.629,11.645,11.613,11.613,79066,0
2014-09-26,11.597,11.597,11.545,11.57,71560,0
2014-09-29,11.57,11.58,11.493,11.545,300346,0
2014-09-30,11.57,11.57,11.484,11.484,144348,0
2014-10-01,11.503,11.536,11.484,11.493,170218,0
2014-10-02,11.51,11.526,11.468,11.468,161746,0
2014-10-03,11.503,11.503,11.451,11.459,155755,0
2014-10-06,11.468,11.518,11.468,11.51,141850,0
2014-10-07,11.536,11.555,11.518,11.555,210441,0
2014-10-08,11.536,11.604,11.518,11.555,116442,0
2014-10-09,11.58,11.604,11.545,11.555,158261,0
2014-10-10,11.582,11.582,11.504,11.547,128308,0
2014-10-13,11.538,11.556,11.486,11.511,132877,0
2014-10-14,11.519,11.547,11.486,11.486,100649,0
2014-10-15,11.486,11.607,11.486,11.538,152873,0
2014-10-16,11.582,11.607,11.538,11.607,178127,0
2014-10-17,11.639,11.698,11.639,11.698,108777,0
2014-10-20,11.647,11.671,11.639,11.665,48583,0
2014-10-21,11.647,11.698,11.607,11.631,226598,0
2014-10-22,11.616,11.647,11.616,11.639,73322,0
2014-10-23,11.647,11.656,11.607,11.631,168911,0
2014-10-24,11.631,11.631,11.6,11.631,128544,0
2014-10-27,11.631,11.631,11.607,11.631,83066,0
2014-10-28,11.607,11.665,11.607,11.665,82655,0
2014-10-29,11.665,11.68,11.623,11.639,89713,0
2014-10-30,11.631,11.656,11.616,11.623,112023,0
2014-10-31,11.607,11.647,11.591,11.647,90379,0
2014-11-03,11.647,11.647,11.591,11.607,115057,0
2014-11-04,11.616,11.623,11.582,11.623,211611,0
2014-11-05,11.631,11.631,11.591,11.607,199316,0
2014-11-06,11.6,11.623,11.6,11.623,46023,0
2014-11-07,11.591,11.623,11.591,11.607,104964,0
2014-11-10,11.591,11.623,11.591,11.623,107866,0
2014-11-11,11.631,11.631,11.582,11.582,43003,0
2014-11-12,11.585,11.618,11.567,11.567,157436,0
2014-11-13,11.549,11.585,11.549,11.558,113301,0
2014-11-14,11.539,11.585,11.539,11.585,40691,0
2014-11-17,11.567,11.585,11.53,11.539,78919,0
2014-11-18,11.558,11.558,11.53,11.549,38339,0
2014-11-19,11.549,11.558,11.497,11.497,58020,0
2014-11-20,11.521,11.558,11.472,11.504,87539,0
2014-11-21,11.504,11.521,11.472,11.513,35769,0
2014-11-24,11.513,11.558,11.488,11.558,141316,0
2014-11-25,11.53,11.626,11.53,11.618,156788,0
2014-11-26,11.594,11.641,11.594,11.641,46536,0
2014-11-28,11.618,11.641,11.618,11.634,18996,0
2014-12-01,11.659,11.667,11.609,11.609,81041,0
2014-12-02,11.594,11.641,11.594,11.641,166809,0
2014-12-03,11.634,11.674,11.634,11.674,229161,0
2014-12-04,11.659,11.692,11.659,11.683,98914,0
2014-12-05,11.659,11.667,11.634,11.634,142221,0
2014-12-08,11.634,11.683,11.618,11.683,74808,0
2014-12-09,11.659,11.717,11.659,11.709,168227,0
2014-12-10,11.7,11.736,11.7,11.726,137313,0
2014-12-11,11.758,11.767,11.704,11.73,66563,0
2014-12-12,11.72,11.748,11.704,11.748,203095,0
2014-12-15,11.73,11.767,11.73,11.739,103168,0
2014-12-16,11.748,11.774,11.748,11.767,69988,0
2014-12-17,11.739,11.782,11.739,11.782,96360,0
2014-12-18,11.782,11.782,11.739,11.782,71864,0
2014-12-19,11.748,11.782,11.739,11.739,215844,0
2014-12-22,11.739,11.767,11.739,11.758,97414,0
2014-12-23,11.739,11.809,11.72,11.758,43124,0
2014-12-24,11.72,11.767,11.72,11.767,16560,0
2014-12-26,11.774,11.774,11.758,11.774,86689,0
2014-12-29,11.767,11.782,11.748,11.758,20125,0
2014-12-30,11.758,11.782,11.739,11.767,107461,0
2014-12-31,11.791,11.8,11.739,11.739,77562,0
2015-01-02,11.739,11.809,11.713,11.809,50201,0
2015-01-05,11.809,11.874,11.809,11.874,133856,0
2015-01-06,11.901,11.946,11.892,11.936,108808,0
2015-01-07,11.953,12.029,11.953,11.988,126582,0
2015-01-08,11.988,12.029,11.972,11.972,275823,0
2015-01-09,11.972,12.037,11.972,11.995,118730,0
2015-01-12,12.003,12.053,12.003,12.053,334155,0
2015-01-13,12.039,12.081,12.039,12.047,174465,0
2015-01-14,12.064,12.126,12.064,12.081,118835,0
2015-01-15,12.117,12.208,12.117,12.208,115631,0
2015-01-16,12.185,12.217,12.143,12.161,247708,0
2015-01-20,12.208,12.208,12.126,12.135,260502,0
2015-01-21,12.143,12.161,12.047,12.055,147306,0
2015-01-22,12.073,12.088,12.064,12.064,62673,0
2015-01-23,12.088,12.117,12.081,12.107,127595,0
2015-01-26,12.107,12.126,12.088,12.126,107850,0
2015-01-27,12.126,12.208,12.126,12.202,78878,0
2015-01-28,12.208,12.323,12.208,12.323,227067,0
2015-01-29,12.295,12.359,12.285,12.359,183038,0
2015-01-30,12.366,12.455,12.366,12.422,168598,0
2015-02-02,12.446,12.529,12.422,12.491,273626,0
2015-02-03,12.465,12.52,12.413,12.413,176217,0
2015-02-04,12.394,12.407,12.341,12.407,167317,0
2015-02-05,12.366,12.413,12.366,12.394,93722,0
2015-02-06,12.341,12.341,12.259,12.277,97016,0
2015-02-09,12.259,12.277,12.234,12.234,109560,0
2015-02-10,12.202,12.234,12.161,12.202,98094,0
2015-02-11,12.179,12.196,12.137,12.172,88162,0
2015-02-12,12.155,12.163,12.109,12.145,57544,0
2015-02-13,12.119,12.137,12.074,12.082,37836,0
2015-02-17,12.074,12.09,11.817,11.817,118145,0
2015-02-18,11.825,11.99,11.81,11.983,106474,0
2015-02-19,11.949,12.033,11.91,11.949,60214,0
2015-02-20,11.949,12.014,11.949,11.998,65739,0
2015-02-23,12.014,12.057,12.014,12.023,49672,0
2015-02-24,11.998,12.066,11.983,12.066,85441,0
2015-02-25,12.082,12.109,12.049,12.074,56263,0
2015-02-26,12.066,12.082,12.014,12.023,66955,0
2015-02-27,12.014,12.119,12.014,12.082,106872,0
2015-03-02,12.109,12.109,12.033,12.049,43749,0
2015-03-03,12.057,12.09,12.033,12.066,55387,0
2015-03-04,12.049,12.145,12.049,12.145,58995,0
2015-03-05,12.127,12.127,12.066,12.099,116707,0
2015-03-06,12.006,12.023,11.929,11.974,203856,0
2015-03-09,11.974,12.006,11.965,11.983,42471,0
2015-03-10,11.99,12.014,11.983,11.983,84590,0
2015-03-11,11.987,12.018,11.95,11.977,65556,0
2015-03-12,12.001,12.018,11.992,12.01,121266,0
2015-03-13,12.01,12.027,11.969,11.987,73662,0
2015-03-16,11.987,11.992,11.943,11.969,83163,0
2015-03-17,11.959,12.001,11.943,11.969,66021,0
2015-03-18,12.001,12.14,11.992,12.14,126942,0
2015-03-19,12.104,12.123,12.044,12.078,70073,0
2015-03-20,12.078,12.167,12.078,12.14,50964,0
2015-03-23,12.182,12.201,12.14,12.14,14246,0
2015-03-24,12.14,12.167,12.132,12.167,101575,0
2015-03-25,12.167,12.177,12.15,12.158,54436,0
2015-03-26,12.132,12.177,12.132,12.167,33589,0
2015-03-27,12.201,12.207,12.167,12.191,72968,0
2015-03-30,12.177,12.201,12.104,12.132,145586,0
2015-03-31,12.132,12.249,12.123,12.249,52594,0
2015-04-01,12.249,12.285,12.201,12.207,78759,0
2015-04-02,12.191,12.207,12.158,12.182,35905,0
2015-04-06,12.215,12.249,12.215,12.233,44126,0
2015-04-07,12.215,12.258,12.207,12.215,39959,0
2015-04-08,12.242,12.242,12.215,12.242,24438,0
2015-04-09,12.249,12.249,12.182,12.191,40610,0
2015-04-10,12.201,12.207,12.167,12.191,25363,0
2015-04-13,12.195,12.219,12.186,12.203,41852,0
2015-04-14,12.21,12.244,12.21,12.244,42663,0
2015-04-15,12.236,12.289,12.236,12.279,65285,0
2015-04-16,12.279,12.289,12.252,12.252,51923,0
2015-04-17,12.262,12.289,12.236,12.289,58226,0
2015-04-20,12.27,12.307,12.27,12.289,33947,0
2015-04-21,12.289,12.298,12.262,12.289,33695,0
2015-04-22,12.289,12.298,12.262,12.289,67758,0
2015-04-23,12.27,12.298,12.244,12.279,57532,0
2015-04-24,12.252,12.279,12.236,12.252,27310,0
2015-04-27,12.252,12.279,12.21,12.21,41852,0
2015-04-28,12.203,12.27,12.203,12.27,32298,0
2015-04-29,12.219,12.27,12.219,12.27,30670,0
2015-04-30,12.236,12.252,12.195,12.228,49232,0
2015-05-01,12.244,12.244,12.144,12.162,60304,0
2015-05-04,12.162,12.171,12.144,12.144,45771,0
2015-05-05,12.144,12.162,12.063,12.118,61682,0
2015-05-06,12.098,12.108,12.003,12.02,120300,0
2015-05-07,12.003,12.012,11.972,11.98,56572,0
2015-05-08,12.03,12.063,12.003,12.054,47274,0
2015-05-11,12.03,12.03,11.946,11.946,57764,0
2015-05-12,11.926,11.946,11.907,11.926,80048,0
2015-05-13,11.94,11.966,11.911,11.921,91791,0
2015-05-14,11.94,11.99,11.93,11.99,71727,0
2015-05-15,11.984,12.034,11.974,12.007,60469,0
2015-05-18,12.007,12.007,11.949,11.966,83368,0
2015-05-19,11.94,11.957,11.921,11.93,56973,0
2015-05-20,11.93,11.94,11.921,11.93,34145,0
2015-05-21,11.949,12.007,11.93,11.974,73443,0
2015-05-22,11.974,11.974,11.903,11.93,13426,0
2015-05-26,11.911,11.93,11.911,11.921,59252,0
2015-05-27,11.94,11.99,11.93,11.94,54052,0
2015-05-28,11.94,11.949,11.921,11.94,89156,0
2015-05-29,11.921,11.974,11.921,11.949,62200,0
2015-06-01,11.99,11.99,11.94,11.94,39463,0
2015-06-02,11.93,11.957,11.911,11.921,61400,0
2015-06-03,11.903,11.903,11.842,11.859,57493,0
2015-06-04,11.852,11.852,11.781,11.808,45785,0
2015-06-05,11.774,11.774,11.674,11.711,66904,0
2015-06-08,11.711,11.757,11.693,11.72,46131,0
2015-06-09,11.702,11.711,11.625,11.684,111571,0
2015-06-10,11.65,11.693,11.6,11.6,58376,0
2015-06-11,11.605,11.69,11.596,11.672,85900,0
2015-06-12,11.656,11.736,11.656,11.708,26150,0
2015-06-15,11.717,11.789,11.717,11.779,25123,0
2015-06-16,11.763,11.789,11.763,11.789,29120,0
2015-06-17,11.754,11.797,11.736,11.797,41224,0
2015-06-18,11.763,11.822,11.763,11.815,24548,0
2015-06-19,11.822,11.874,11.815,11.874,35285,0
2015-06-22,11.831,11.883,11.831,11.883,33000,0
2015-06-23,11.84,11.928,11.84,11.928,40423,0
2015-06-24,11.909,11.909,11.831,11.866,25009,0
2015-06-25,11.84,11.85,11.797,11.822,16331,0
2015-06-26,11.815,11.866,11.772,11.822,119785,0
2015-06-29,11.831,11.85,11.717,11.754,60066,0
2015-06-30,11.736,11.797,11.665,11.699,166122,0
2015-07-01,11.789,11.806,11.708,11.744,34711,0
2015-07-02,11.726,11.754,11.69,11.69,36198,0
2015-07-06,11.699,11.779,11.699,11.779,26260,0
2015-07-07,11.763,11.85,11.763,11.815,55610,0
2015-07-08,11.815,11.85,11.772,11.779,61660,0
2015-07-09,11.744,11.797,11.736,11.797,42706,0
2015-07-10,11.779,11.779,11.708,11.772,41104,0
2015-07-13,11.777,11.777,11.722,11.722,32383,0
2015-07-14,11.76,11.76,11.722,11.722,47265,0
2015-07-15,11.714,11.76,11.714,11.75,27424,0
2015-07-16,11.769,11.804,11.74,11.795,48401,0
2015-07-17,11.777,11.82,11.769,11.82,20227,0
2015-07-20,11.804,11.82,11.795,11.812,37380,0
2015-07-21,11.812,11.837,11.812,11.837,37608,0
2015-07-22,11.837,11.871,11.795,11.871,43177,0
2015-07-23,11.871,11.935,11.871,11.89,47949,0
2015-07-24,11.935,11.963,11.881,11.926,60334,0
2015-07-27,11.916,11.945,11.89,11.89,32837,0
2015-07-28,11.916,11.945,11.899,11.926,44427,0
2015-07-29,11.972,11.972,11.899,11.972,42722,0
2015-07-30,11.916,12.004,11.916,11.981,35905,0
2015-07-31,12.032,12.09,11.988,12.082,30789,0
2015-08-03,12.138,12.138,12.065,12.1,21997,0
2015-08-04,12.056,12.12,12.056,12.065,39540,0
2015-08-05,12.1,12.1,11.963,11.981,26020,0
2015-08-06,11.972,11.996,11.935,11.981,32815,0
2015-08-07,12.004,12.032,11.996,11.996,21585,0
2015-08-10,12.013,12.022,11.981,11.996,17836,0
2015-08-11,11.996,12.082,11.996,12.082,16237,0
2015-08-12,12.061,12.117,12.061,12.061,15036,0
2015-08-13,12.079,12.079,12.01,12.01,23970,0
2015-08-14,12.045,12.053,12.01,12.045,12663,0
2015-08-17,12.053,12.071,12.028,12.053,41611,0
2015-08-18,12.01,12.053,11.987,12.053,20354,0
2015-08-19,12.018,12.036,11.987,12.018,33697,0
2015-08-20,12.061,12.071,12.01,12.01,15491,0
2015-08-21,12.028,12.071,11.987,11.987,31209,0
2015-08-24,11.903,11.969,11.852,11.941,56693,0
2015-08-25,11.969,11.969,11.895,11.922,35508,0
2015-08-26,11.885,11.895,11.808,11.808,81074,0
2015-08-27,11.842,11.876,11.808,11.824,64336,0
2015-08-28,11.824,11.931,11.824,11.922,55520,0
2015-08-31,11.912,11.959,11.912,11.959,37992,0
2015-09-01,12.001,12.001,11.959,12.001,60606,0
2015-09-02,12.001,12.001,11.931,11.969,21033,0
2015-09-03,11.992,12.028,11.969,11.987,33697,0
2015-09-04,11.987,12.163,11.959,12.097,64336,0
2015-09-08,12.061,12.097,12.018,12.028,36411,0
2015-09-09,12.028,12.053,11.992,12.018,32339,0
2015-09-10,12.018,12.018,11.977,12.001,162179,0
2015-09-11,12.025,12.025,11.983,11.983,35894,0
2015-09-14,11.983,12.007,11.9,11.9,57271,0
2015-09-15,11.937,11.947,11.856,11.856,44555,0
2015-09-16,11.891,11.891,11.829,11.872,43770,0
2015-09-17,11.872,11.99,11.829,11.99,38595,0
2015-09-18,11.956,12.051,11.956,12.007,33081,0
2015-09-21,12.051,12.051,11.965,11.965,45460,0
2015-09-22,11.99,12.042,11.965,12.042,57945,0
2015-09-23,12.034,12.042,12.007,12.025,22613,0
2015-09-24,12.007,12.059,12.007,12.025,15902,0
2015-09-25,12.042,12.051,11.998,12.051,9676,0
2015-09-28,12.068,12.068,12.007,12.059,36510,0
2015-09-29,12.068,12.068,12.007,12.051,67961,0
2015-09-30,12.051,12.094,12.034,12.051,57495,0
2015-10-01,12.124,12.124,12.086,12.104,50749,0
2015-10-02,12.142,12.16,12.068,12.076,66836,0
2015-10-05,12.114,12.124,12.068,12.086,42620,0
2015-10-06,12.104,12.114,12.086,12.114,18003,0
2015-10-07,12.094,12.134,12.094,12.114,37013,0
2015-10-08,12.094,12.142,12.094,12.134,77752,0
2015-10-09,12.104,12.16,12.104,12.16,71787,0
2015-10-12,12.142,12.178,12.124,12.178,20189,0
2015-10-13,12.156,12.226,12.148,12.226,25641,0
2015-10-14,12.207,12.226,12.191,12.201,138289,0
2015-10-15,12.207,12.226,12.182,12.191,88010,0
2015-10-16,12.243,12.243,12.191,12.243,38630,0
2015-10-19,12.234,12.287,12.191,12.243,207392,0
2015-10-20,12.243,12.287,12.191,12.234,84652,0
2015-10-21,12.234,12.268,12.216,12.259,42100,0
2015-10-22,12.25,12.307,12.25,12.278,35047,0
2015-10-23,12.278,12.317,12.268,12.297,48485,0
2015-10-26,12.297,12.336,12.297,12.317,23962,0
2015-10-27,12.326,12.345,12.297,12.307,26761,0
2015-10-28,12.345,12.39,12.317,12.372,56437,0
2015-10-29,12.363,12.372,12.345,12.363,54420,0
2015-10-30,12.397,12.397,12.326,12.38,21609,0
2015-11-02,12.42,12.438,12.39,12.397,43646,0
2015-11-03,12.38,12.438,12.345,12.354,102742,0
2015-11-04,12.317,12.413,12.317,12.345,128569,0
2015-11-05,12.345,12.406,12.345,12.406,92823,0
2015-11-06,12.345,12.354,12.226,12.278,40984,0
2015-11-09,12.243,12.243,12.148,12.156,85859,0
2015-11-10,12.144,12.284,12.144,12.198,154993,0
2015-11-11,12.205,12.205,12.163,12.172,21837,0
2015-11-12,12.189,12.248,12.163,12.163,45793,0
2015-11-13,12.163,12.275,12.163,12.275,63959,0
2015-11-16,12.275,12.284,12.213,12.213,90921,0
2015-11-17,12.189,12.265,12.189,12.205,47354,0
2015-11-18,12.198,12.265,12.198,12.248,101954,0
2015-11-19,12.284,12.294,12.231,12.24,69307,0
2015-11-20,12.213,12.275,12.213,12.265,144297,0
2015-11-23,12.256,12.333,12.24,12.275,71202,0
2015-11-24,12.324,12.352,12.289,12.333,59540,0
2015-11-25,12.37,12.396,12.314,12.378,37884,0
2015-11-27,12.352,12.412,12.352,12.412,30309,0
2015-11-30,12.412,12.412,12.361,12.396,45687,0
2015-12-01,12.428,12.463,12.396,12.419,38109,0
2015-12-02,12.419,12.472,12.412,12.436,36164,0
2015-12-03,12.412,12.412,12.284,12.343,72659,0
2015-12-04,12.333,12.428,12.304,12.428,50251,0
2015-12-07,12.444,12.453,12.378,12.436,66406,0
2015-12-08,12.444,12.512,12.436,12.512,104506,0
2015-12-09,12.541,12.61,12.502,12.566,148194,0
2015-12-10,12.61,12.619,12.566,12.592,58051,0
2015-12-11,12.58,12.597,12.507,12.546,64603,0
2015-12-14,12.546,12.546,12.408,12.458,60212,0
2015-12-15,12.458,12.468,12.383,12.423,30074,0
2015-12-16,12.449,12.487,12.383,12.487,89552,0
2015-12-17,12.441,12.554,12.441,12.554,124971,0
2015-12-18,12.597,12.615,12.562,12.562,26953,0
2015-12-21,12.624,12.675,12.597,12.597,51680,0
2015-12-22,12.656,12.675,12.605,12.615,71114,0
2015-12-23,12.695,12.734,12.562,12.724,91558,0
2015-12-24,12.742,12.775,12.714,12.714,35986,0
2015-12-28,12.751,12.751,12.695,12.734,72274,0
2015-12-29,12.695,12.778,12.656,12.704,52745,0
2015-12-30,12.758,12.803,12.639,12.803,76903,0
2015-12-31,12.893,12.912,12.832,12.893,92196,0
2016-01-04,12.803,12.912,12.803,12.912,79417,0
2016-01-05,12.921,12.974,12.884,12.955,82423,0
2016-01-06,12.946,13.001,12.946,12.974,119792,0
2016-01-07,12.974,13.054,12.965,13.001,81546,0
2016-01-08,12.991,13.109,12.991,13.081,86251,0
2016-01-11,13.081,13.081,12.991,13.036,139582,0
2016-01-12,13.036,13.054,12.975,13.054,127152,0
2016-01-13,13.053,13.108,12.981,12.99,123928,0
2016-01-14,13.035,13.07,12.953,12.953,107162,0
2016-01-15,12.92,13.044,12.92,12.973,166438,0
2016-01-19,13.071,13.071,12.953,12.973,66177,0
2016-01-20,13.044,13.044,12.773,12.945,127712,0
2016-01-21,12.945,12.99,12.857,12.963,140856,0
2016-01-22,13.035,13.035,12.945,12.973,72393,0
2016-01-25,13.027,13.035,12.92,12.92,65127,0
2016-01-26,12.973,13,12.928,12.99,42691,0
2016-01-27,12.99,13.071,12.981,12.981,41471,0
2016-01-28,13.01,13.071,13.01,13.053,59577,0
2016-01-29,13.089,13.134,13.08,13.117,124701,0
2016-02-01,13.17,13.17,13.125,13.152,81080,0
2016-02-02,13.17,13.208,13.134,13.17,112323,0
2016-02-03,13.142,13.208,13.125,13.125,78903,0
2016-02-04,13.18,13.216,13.134,13.216,71226,0
2016-02-05,13.18,13.18,13.17,13.18,112615,0
2016-02-08,13.18,13.225,13.17,13.216,98849,0
2016-02-09,13.232,13.232,13.216,13.232,160610,0
2016-02-10,13.286,13.295,13.231,13.295,123780,0
2016-02-11,13.341,13.341,13.268,13.295,145720,0
2016-02-12,13.321,13.331,13.197,13.26,154177,0
2016-02-16,13.216,13.251,13.151,13.224,97578,0
2016-02-17,13.231,13.231,13.188,13.224,62164,0
2016-02-18,13.231,13.231,13.197,13.197,99859,0
2016-02-19,13.207,13.231,13.179,13.188,92893,0
2016-02-22,13.26,13.26,13.16,13.169,72067,0
2016-02-23,13.197,13.224,13.16,13.224,69563,0
2016-02-24,13.26,13.268,13.226,13.241,51160,0
2016-02-25,13.241,13.331,13.235,13.321,91931,0
2016-02-26,13.321,13.321,13.251,13.268,101872,0
2016-02-29,13.295,13.312,13.263,13.312,68945,0
2016-03-01,13.36,13.36,13.295,13.331,99911,0
2016-03-02,13.312,13.321,13.268,13.277,120042,0
2016-03-03,13.303,13.341,13.286,13.341,61328,0
2016-03-04,13.36,13.389,13.321,13.321,80315,0
2016-03-07,13.35,13.38,13.295,13.331,71674,0
2016-03-08,13.37,13.37,13.312,13.321,87183,0
2016-03-09,13.36,13.37,13.312,13.321,106076,0
2016-03-10,13.321,13.341,13.295,13.303,204636,0
2016-03-11,13.303,13.34,13.276,13.276,135817,0
2016-03-14,13.33,13.33,13.294,13.32,87743,0
2016-03-15,13.349,13.349,13.303,13.303,66386,0
2016-03-16,13.311,13.349,13.294,13.349,127743,0
2016-03-17,13.33,13.414,13.33,13.414,72390,0
2016-03-18,13.44,13.459,13.398,13.423,90210,0
2016-03-21,13.459,13.478,13.423,13.478,49249,0
2016-03-22,13.486,13.486,13.45,13.486,78809,0
2016-03-23,13.494,13.501,13.469,13.494,79265,0
2016-03-24,13.501,13.511,13.478,13.478,91272,0
2016-03-28,13.501,13.526,13.486,13.521,51046,0
2016-03-29,13.56,13.597,13.521,13.56,70493,0
2016-03-30,13.614,13.614,13.56,13.579,124758,0
2016-03-31,13.614,13.677,13.597,13.632,141486,0
2016-04-01,13.751,13.751,13.686,13.731,120636,0
2016-04-04,13.741,13.741,13.66,13.714,84975,0
2016-04-05,13.797,13.797,13.731,13.77,194015,0
2016-04-06,13.791,13.835,13.734,13.734,173643,0
2016-04-07,13.819,13.819,13.755,13.764,137553,0
2016-04-08,13.844,13.844,13.744,13.744,142354,0
2016-04-11,13.826,13.871,13.826,13.826,191428,0
2016-04-12,13.871,13.934,13.844,13.871,610210,0
2016-04-13,13.835,13.871,13.679,13.853,794928,0
2016-04-14,13.89,13.908,13.853,13.89,472390,0
2016-04-15,13.927,14,13.917,14,409322,0
2016-04-18,14.026,14.052,13.954,14.01,416127,0
2016-04-19,14.039,14.048,13.96,13.988,411177,0
2016-04-20,14.023,14.039,13.988,14.023,347132,0
2016-04-21,14.023,14.039,13.996,13.996,350338,0
2016-04-22,14.016,14.023,13.969,13.996,435303,0
2016-04-25,13.996,14.016,13.978,13.996,378484,0
2016-04-26,13.996,14.006,13.94,13.988,532243,0
2016-04-27,14.006,14.032,13.969,13.996,502487,0
2016-04-28,13.996,14.032,13.994,14.006,425216,0
2016-04-29,14.023,14.039,14.006,14.023,300742,0
2016-05-02,14.039,14.058,14.006,14.058,513719,0
2016-05-03,14.058,14.058,14.032,14.048,481187,0
2016-05-04,14.058,14.105,14.039,14.105,463997,0
2016-05-05,14.124,14.144,14.096,14.134,356631,0
2016-05-06,14.134,14.144,14.114,14.134,334365,0
2016-05-09,14.161,14.18,14.134,14.161,382160,0
2016-05-10,14.206,14.206,14.17,14.188,458437,0
2016-05-11,14.211,14.237,14.166,14.228,347624,0
2016-05-12,14.211,14.228,14.194,14.203,364323,0
2016-05-13,14.228,14.254,14.184,14.184,374892,0
2016-05-16,14.247,14.247,14.194,14.203,428213,0
2016-05-17,14.237,14.237,14.194,14.221,325513,0
2016-05-18,14.228,14.274,14.111,14.111,633320,0
2016-05-19,14.102,14.169,14.019,14.13,782083,0
2016-05-20,14.158,14.184,14.149,14.184,424574,0
2016-05-23,14.237,14.266,14.13,14.237,473153,0
2016-05-24,14.247,14.247,14.203,14.211,308555,0
2016-05-25,14.203,14.228,14.176,14.203,260219,0
2016-05-26,14.247,14.247,14.203,14.221,298932,0
2016-05-27,14.256,14.274,14.221,14.228,208214,0
2016-05-31,14.221,14.221,14.166,14.166,310951,0
2016-06-01,14.247,14.247,14.211,14.247,296394,0
2016-06-02,14.247,14.266,14.221,14.247,386032,0
2016-06-03,14.314,14.395,14.304,14.386,513603,0
2016-06-06,14.421,14.421,14.361,14.377,420900,0
2016-06-07,14.386,14.404,14.377,14.404,443495,0
2016-06-08,14.43,14.43,14.37,14.404,420427,0
2016-06-09,14.412,14.458,14.412,14.449,287319,0
2016-06-10,14.467,14.487,14.43,14.467,216274,0
2016-06-13,14.473,14.503,14.436,14.455,288373,0
2016-06-14,14.503,14.513,14.455,14.473,310304,0
2016-06-15,14.513,14.523,14.483,14.513,317519,0
2016-06-16,14.551,14.56,14.493,14.542,343052,0
2016-06-17,14.56,14.568,14.533,14.542,273302,0
2016-06-20,14.551,14.562,14.503,14.513,467652,0
2016-06-21,14.542,14.542,14.493,14.533,336589,0
2016-06-22,14.551,14.56,14.503,14.503,420849,0
2016-06-23,14.542,14.542,14.463,14.483,320378,0
2016-06-24,14.533,14.585,14.503,14.533,458812,0
2016-06-27,14.61,14.61,14.549,14.578,676477,0
2016-06-28,14.62,14.649,14.587,14.602,630213,0
2016-06-29,14.649,14.668,14.61,14.61,627286,0
2016-06-30,14.668,14.737,14.62,14.707,548003,0
2016-07-01,14.843,14.929,14.77,14.843,407802,0
2016-07-05,14.843,14.901,14.796,14.881,391508,0
2016-07-06,14.939,14.948,14.881,14.911,466398,0
2016-07-07,14.955,14.955,14.921,14.948,368461,0
2016-07-08,15.01,15.019,14.939,15.019,401412,0
2016-07-11,15.046,15.046,14.939,14.991,559946,0
2016-07-12,14.981,14.991,14.823,14.843,831570,0
2016-07-13,14.839,14.868,14.573,14.573,1350627,0
2016-07-14,14.573,14.634,14.254,14.292,1633371,0
2016-07-15,14.331,14.565,14.302,14.536,530432,0
2016-07-18,14.607,14.692,14.546,14.692,494473,0
2016-07-19,14.741,14.759,14.653,14.749,331908,0
2016-07-20,14.784,14.784,14.722,14.759,295753,0
2016-07-21,14.759,14.776,14.741,14.759,296270,0
2016-07-22,14.794,14.794,14.732,14.776,205667,0
2016-07-25,14.794,14.848,14.741,14.759,265790,0
2016-07-26,14.82,14.839,14.759,14.82,283254,0
2016-07-27,14.848,14.848,14.81,14.829,347860,0
2016-07-28,14.839,14.839,14.81,14.829,295838,0
2016-07-29,14.848,14.953,14.848,14.917,399604,0
2016-08-01,14.917,14.953,14.878,14.897,352910,0
2016-08-02,14.868,14.868,14.776,14.801,389964,0
2016-08-03,14.848,14.868,14.81,14.858,382153,0
2016-08-04,14.897,14.917,14.858,14.907,304515,0
2016-08-05,14.953,14.953,14.829,14.829,232246,0
2016-08-08,14.858,14.858,14.801,14.829,354040,0
2016-08-09,14.829,14.878,14.829,14.848,298282,0
2016-08-10,14.868,14.897,14.839,14.897,528393,0
2016-08-11,14.941,14.941,14.854,14.874,233873,0
2016-08-12,14.903,14.941,14.894,14.923,249287,0
2016-08-15,14.958,14.958,14.883,14.913,370462,0
2016-08-16,14.923,14.923,14.816,14.844,335071,0
2016-08-17,14.835,14.883,14.835,14.874,251189,0
2016-08-18,14.913,14.923,14.864,14.874,288762,0
2016-08-19,14.923,14.923,14.844,14.864,246582,0
2016-08-22,14.913,14.931,14.874,14.883,248285,0
2016-08-23,14.931,14.931,14.883,14.913,273408,0
2016-08-24,14.903,14.903,14.874,14.874,187317,0
2016-08-25,14.903,14.913,14.835,14.864,256063,0
2016-08-26,14.864,14.883,14.797,14.807,296120,0
2016-08-29,14.835,14.883,14.825,14.835,413426,0
2016-08-30,14.874,14.874,14.807,14.844,337918,0
2016-08-31,14.825,14.844,14.771,14.825,471001,0
2016-09-01,14.825,14.844,14.771,14.779,356935,0
2016-09-02,14.779,14.853,14.779,14.844,224732,0
2016-09-06,14.864,14.923,14.844,14.923,440741,0
2016-09-07,14.949,14.965,14.893,14.893,314672,0
2016-09-08,14.903,14.903,14.854,14.893,335276,0
2016-09-09,14.825,14.835,14.568,14.584,580814,0
2016-09-12,14.511,14.602,14.461,14.559,419696,0
2016-09-13,14.573,14.573,14.411,14.448,503602,0
2016-09-14,14.448,14.555,14.437,14.527,441556,0
2016-09-15,14.546,14.59,14.467,14.582,224092,0
2016-09-16,14.59,14.619,14.527,14.555,246524,0
2016-09-19,14.565,14.625,14.565,14.598,272765,0
2016-09-20,14.616,14.655,14.607,14.607,187420,0
2016-09-21,14.59,14.694,14.555,14.665,542150,0
2016-09-22,14.724,14.786,14.714,14.769,384270,0
2016-09-23,14.786,14.786,14.724,14.724,230193,0
2016-09-26,14.769,14.769,14.724,14.751,227601,0
2016-09-27,14.769,14.792,14.751,14.786,423853,0
2016-09-28,14.822,14.881,14.804,14.872,406826,0
2016-09-29,14.852,14.872,14.769,14.769,304880,0
2016-09-30,14.813,14.832,14.739,14.751,274798,0
2016-10-03,14.778,14.804,14.734,14.769,262375,0
2016-10-04,14.743,14.761,14.607,14.616,577638,0
2016-10-05,14.645,14.645,14.421,14.429,654350,0
2016-10-06,14.411,14.477,14.349,14.375,383742,0
2016-10-07,14.394,14.458,14.3,14.31,387555,0
2016-10-10,14.358,14.358,14.3,14.329,374118,0
2016-10-11,14.32,14.358,14.29,14.3,436573,0
2016-10-12,14.296,14.325,14.165,14.174,388651,0
2016-10-13,14.155,14.165,13.967,13.976,833595,0
2016-10-14,13.967,14.015,13.807,13.817,1160587,0
2016-10-17,13.826,13.891,13.678,13.702,1080141,0
2016-10-18,13.76,13.891,13.675,13.891,592805,0
2016-10-19,13.986,14.165,13.949,14.165,633238,0
2016-10-20,14.212,14.276,14.117,14.222,386716,0
2016-10-21,14.276,14.276,14.207,14.229,380800,0
2016-10-24,14.335,14.335,14.229,14.229,426372,0
2016-10-25,14.257,14.276,14.222,14.247,366878,0
2016-10-26,14.257,14.257,14.165,14.174,388827,0
2016-10-27,14.099,14.137,13.995,14.015,420698,0
2016-10-28,13.947,13.986,13.871,13.871,473618,0
2016-10-31,13.871,13.957,13.871,13.957,424747,0
2016-11-01,14.005,14.024,13.91,13.967,406259,0
2016-11-02,13.967,13.986,13.93,13.947,279132,0
2016-11-03,13.93,13.975,13.871,13.92,368853,0
2016-11-04,13.93,13.947,13.9,13.937,311817,0
2016-11-07,13.92,13.986,13.881,13.93,411988,0
2016-11-08,13.995,13.995,13.93,13.937,299348,0
2016-11-09,13.862,13.881,13.75,13.769,652404,0
2016-11-10,13.746,13.746,13.358,13.453,1392026,0
2016-11-11,13.415,13.517,13.299,13.48,555367,0
2016-11-14,13.415,13.425,13.175,13.198,1278345,0
2016-11-15,13.198,13.425,13.111,13.415,1059326,0
2016-11-16,13.406,13.519,13.368,13.463,710491,0
2016-11-17,13.453,13.49,13.308,13.318,647800,0
2016-11-18,13.318,13.348,13.083,13.129,966851,0
2016-11-21,13.189,13.291,13.189,13.226,510924,0
2016-11-22,13.299,13.338,13.197,13.255,557682,0
2016-11-23,13.159,13.217,13.064,13.217,836525,0
2016-11-25,13.245,13.255,13.189,13.189,159041,0
2016-11-28,13.245,13.273,13.217,13.226,443592,0
2016-11-29,13.226,13.226,13.149,13.169,534061,0
2016-11-30,13.083,13.129,13.036,13.064,703326,0
2016-12-01,13.055,13.064,12.922,12.96,731938,0
2016-12-02,12.94,13.036,12.922,13.036,731358,0
2016-12-05,13.027,13.027,12.941,13.009,683554,0
2016-12-06,12.989,13.139,12.97,13.139,658876,0
2016-12-07,13.189,13.388,13.189,13.348,581257,0
2016-12-08,13.338,13.415,13.291,13.358,616750,0
2016-12-09,13.282,13.325,13.235,13.273,527291,0
2016-12-12,13.226,13.255,13.129,13.139,614822,0
2016-12-13,13.167,13.327,13.147,13.298,988373,0
2016-12-14,13.327,13.414,13.281,13.281,705234,0
2016-12-15,13.233,13.24,13.157,13.167,893200,0
2016-12-16,13.216,13.239,13.167,13.196,866786,0
2016-12-19,13.224,13.281,13.147,13.177,953394,0
2016-12-20,13.137,13.196,13.127,13.157,756960,0
2016-12-21,13.157,13.224,13.157,13.206,882082,0
2016-12-22,13.187,13.272,13.177,13.216,625276,0
2016-12-23,13.253,13.281,13.216,13.233,981679,0
2016-12-27,13.167,13.272,13.167,13.224,752237,0
2016-12-28,13.216,13.317,13.216,13.317,658523,0
2016-12-29,13.317,13.463,13.317,13.405,790253,0
2016-12-30,13.49,13.527,13.443,13.463,686294,0
2017-01-03,13.453,13.547,13.443,13.517,389176,0
2017-01-04,13.547,13.624,13.537,13.605,471262,0
2017-01-05,13.662,13.68,13.624,13.671,363269,0
2017-01-06,13.643,13.689,13.614,13.689,349084,0
2017-01-09,13.709,13.796,13.699,13.777,328322,0
2017-01-10,13.767,13.805,13.704,13.757,427607,0
2017-01-11,13.809,13.819,13.741,13.741,336588,0
2017-01-12,13.761,13.827,13.751,13.751,751308,0
2017-01-13,13.761,13.761,13.693,13.731,519987,0
2017-01-17,13.761,13.79,13.703,13.721,594707,0
2017-01-18,13.721,13.84,13.721,13.799,865516,0
2017-01-19,13.781,13.809,13.731,13.741,653339,0
2017-01-20,13.721,13.747,13.608,13.646,640756,0
2017-01-23,13.675,13.713,13.675,13.703,278541,0
2017-01-24,13.693,13.721,13.665,13.665,398103,0
2017-01-25,13.646,13.675,13.627,13.665,460699,0
2017-01-26,13.636,13.665,13.617,13.646,405943,0
2017-01-27,13.665,13.712,13.659,13.703,347927,0
2017-01-30,13.713,13.771,13.693,13.751,352832,0
2017-01-31,13.761,13.819,13.751,13.751,483323,0
2017-02-01,13.751,13.781,13.721,13.741,706168,0
2017-02-02,13.751,13.781,13.713,13.731,414107,0
2017-02-03,13.799,13.799,13.713,13.721,370119,0
2017-02-06,13.761,13.781,13.703,13.713,463108,0
2017-02-07,13.713,13.751,13.708,13.721,312426,0
2017-02-08,13.761,13.819,13.758,13.809,289144,0
2017-02-09,13.819,13.837,13.761,13.781,511117,0
2017-02-10,13.751,13.799,13.751,13.771,355998,0
2017-02-13,13.803,13.803,13.755,13.755,344427,0
2017-02-14,13.755,13.803,13.611,13.611,644102,0
2017-02-15,13.573,13.659,13.553,13.553,527017,0
2017-02-16,13.583,13.639,13.563,13.62,312728,0
2017-02-17,13.649,13.668,13.611,13.629,528020,0
2017-02-21,13.611,13.687,13.611,13.659,252814,0
2017-02-22,13.659,13.725,13.659,13.716,345841,0
2017-02-23,13.755,13.794,13.725,13.775,236929,0
2017-02-24,13.841,13.85,13.813,13.85,216162,0
2017-02-27,13.831,13.869,13.755,13.765,476359,0
2017-02-28,13.785,13.831,13.785,13.813,237789,0
2017-03-01,13.775,13.803,13.725,13.803,428996,0
2017-03-02,13.765,13.779,13.687,13.707,528588,0
2017-03-03,13.707,13.707,13.629,13.639,495058,0
2017-03-06,13.678,13.687,13.611,13.629,309692,0
2017-03-07,13.649,13.659,13.611,13.639,291128,0
2017-03-08,13.602,13.602,13.543,13.563,519043,0
2017-03-09,13.533,13.563,13.361,13.391,913499,0
2017-03-10,13.409,13.437,13.311,13.391,1080618,0
2017-03-13,13.404,13.441,13.385,13.395,369447,0
2017-03-14,13.395,13.441,13.395,13.422,246004,0
2017-03-15,13.422,13.606,13.404,13.606,387121,0
2017-03-16,13.568,13.615,13.49,13.568,381008,0
2017-03-17,13.578,13.684,13.578,13.615,430052,0
2017-03-20,13.615,13.721,13.606,13.674,302785,0
2017-03-21,13.703,13.761,13.664,13.761,296159,0
2017-03-22,13.761,13.781,13.721,13.741,319818,0
2017-03-23,13.741,13.781,13.713,13.731,359058,0
2017-03-24,13.731,13.8,13.703,13.771,313087,0
2017-03-27,13.781,13.857,13.781,13.847,270843,0
2017-03-28,13.827,13.867,13.827,13.847,245956,0
2017-03-29,13.837,13.906,13.837,13.906,243610,0
2017-03-30,13.916,13.926,13.882,13.897,518062,0
2017-03-31,13.916,13.934,13.897,13.916,203918,0
2017-04-03,13.934,13.954,13.926,13.954,267201,0
2017-04-04,13.954,13.964,13.926,13.964,262652,0
2017-04-05,13.934,13.964,13.934,13.954,247866,0
2017-04-06,13.964,13.983,13.934,13.983,331129,0
2017-04-07,14.002,14.04,14.002,14.031,300208,0
2017-04-10,14.04,14.07,14.022,14.07,408822,0
2017-04-11,14.123,14.143,14.097,14.123,300920,0
2017-04-12,14.123,14.21,14.113,14.2,521508,0
2017-04-13,14.21,14.229,14.181,14.2,460856,0
2017-04-17,14.248,14.248,14.22,14.248,555208,0
2017-04-18,14.248,14.308,14.248,14.288,412675,0
2017-04-19,14.288,14.318,14.268,14.288,309382,0
2017-04-20,14.288,14.337,14.268,14.337,285098,0
2017-04-21,14.357,14.366,14.268,14.318,338671,0
2017-04-24,14.248,14.308,14.248,14.258,266947,0
2017-04-25,14.239,14.247,14.171,14.19,407953,0
2017-04-26,14.19,14.229,14.171,14.229,260810,0
2017-04-27,14.21,14.298,14.2,14.298,196434,0
2017-04-28,14.288,14.308,14.258,14.298,257576,0
2017-05-01,14.318,14.347,14.278,14.298,505937,0
2017-05-02,14.268,14.308,14.268,14.298,389803,0
2017-05-03,14.298,14.337,14.298,14.308,268800,0
2017-05-04,14.308,14.318,14.278,14.298,197488,0
2017-05-05,14.288,14.327,14.278,14.298,234841,0
2017-05-08,14.288,14.327,14.258,14.278,186038,0
2017-05-09,14.258,14.278,14.248,14.258,296160,0
2017-05-10,14.258,14.298,14.229,14.278,349253,0
2017-05-11,14.243,14.341,14.234,14.341,219415,0
2017-05-12,14.361,14.389,14.351,14.37,406823,0
2017-05-15,14.37,14.428,14.37,14.428,343721,0
2017-05-16,14.399,14.458,14.399,14.448,174046,0
2017-05-17,14.458,14.507,14.448,14.487,301207,0
2017-05-18,14.487,14.532,14.477,14.487,318837,0
2017-05-19,14.477,14.497,14.458,14.458,250376,0
2017-05-22,14.477,14.497,14.458,14.487,171279,0
2017-05-23,14.487,14.539,14.467,14.536,415603,0
2017-05-24,14.536,14.585,14.517,14.536,252113,0
2017-05-25,14.566,14.571,14.487,14.517,248484,0
2017-05-26,14.556,14.566,14.458,14.458,359146,0
2017-05-30,14.487,14.556,14.487,14.536,154275,0
2017-05-31,14.536,14.623,14.536,14.623,230412,0
2017-06-01,14.653,14.672,14.633,14.663,298290,0
2017-06-02,14.682,14.701,14.623,14.643,283940,0
2017-06-05,14.633,14.653,14.59,14.653,230716,0
2017-06-06,14.682,14.722,14.653,14.712,164341,0
2017-06-07,14.692,14.702,14.682,14.682,214211,0
2017-06-08,14.712,14.722,14.692,14.712,214025,0
2017-06-09,14.722,14.722,14.682,14.702,282744,0
2017-06-12,14.702,14.751,14.702,14.722,353855,0
2017-06-13,14.755,14.755,14.687,14.706,279801,0
2017-06-14,14.736,14.755,14.667,14.686,477454,0
2017-06-15,14.647,14.686,14.637,14.676,402400,0
2017-06-16,14.686,14.736,14.686,14.716,188263,0
2017-06-19,14.736,14.765,14.696,14.706,256716,0
2017-06-20,14.716,14.736,14.701,14.736,298374,0
2017-06-21,14.736,14.754,14.706,14.726,440391,0
2017-06-22,14.765,14.765,14.706,14.736,224355,0
2017-06-23,14.736,14.795,14.726,14.746,142238,0
2017-06-26,14.755,14.795,14.736,14.736,219168,0
2017-06-27,14.736,14.745,14.696,14.696,274456,0
2017-06-28,14.726,14.736,14.691,14.696,272212,0
2017-06-29,14.676,14.676,14.607,14.607,465268,0
2017-06-30,14.647,14.647,14.597,14.647,314376,0
2017-07-03,14.696,14.716,14.657,14.676,208633,0
2017-07-05,14.647,14.736,14.632,14.736,279915,0
2017-07-06,14.676,14.706,14.658,14.686,260362,0
2017-07-07,14.627,14.696,14.627,14.696,285713,0
2017-07-10,14.676,14.755,14.676,14.755,273969,0
2017-07-11,14.746,14.804,14.736,14.775,325434,0
2017-07-12,14.833,14.863,14.804,14.833,295962,0
2017-07-13,14.853,14.883,14.823,14.843,438105,0
2017-07-14,14.863,14.972,14.853,14.933,456465,0
2017-07-17,14.913,14.943,14.853,14.853,333661,0
2017-07-18,14.853,14.923,14.853,14.883,161538,0
2017-07-19,14.873,14.923,14.863,14.883,397414,0
2017-07-20,14.893,14.953,14.883,14.903,191334,0
2017-07-21,14.903,14.943,14.883,14.923,144279,0
2017-07-24,14.903,14.923,14.883,14.913,148893,0
2017-07-25,14.923,14.923,14.883,14.893,297621,0
2017-07-26,14.883,14.962,14.873,14.953,302211,0
2017-07-27,14.913,14.953,14.913,14.943,255830,0
2017-07-28,14.933,15.03,14.933,15.021,503510,0
2017-07-31,15.04,15.06,15.002,15.04,297196,0
2017-08-01,15.06,15.09,15.04,15.05,355643,0
2017-08-02,15.05,15.09,15.05,15.07,427490,0
2017-08-03,15.08,15.13,15.06,15.09,222365,0
2017-08-04,15.08,15.11,15.021,15.04,236023,0
2017-08-07,15.06,15.064,15.03,15.06,156645,0
2017-08-08,15.03,15.05,14.953,14.972,206925,0
2017-08-09,14.972,15.012,14.883,14.903,296022,0
2017-08-10,14.903,14.943,14.816,14.853,496265,0
2017-08-11,14.785,14.963,14.78,14.913,324713,0
2017-08-14,14.933,14.993,14.914,14.953,309283,0
2017-08-15,14.943,14.973,14.893,14.973,217979,0
2017-08-16,14.943,15.003,14.933,15.003,206510,0
2017-08-17,14.993,15.031,14.993,15.022,174871,0
2017-08-18,15.012,15.051,14.963,15.041,304187,0
2017-08-21,15.081,15.091,15.051,15.081,255630,0
2017-08-22,15.101,15.111,15.056,15.061,405403,0
2017-08-23,15.101,15.143,15.071,15.121,220824,0
2017-08-24,15.121,15.151,15.041,15.051,252009,0
2017-08-25,15.071,15.09,15.051,15.081,150166,0
2017-08-28,15.081,15.171,15.061,15.121,225077,0
2017-08-29,15.121,15.211,15.121,15.191,386701,0
2017-08-30,15.161,15.211,15.111,15.111,332233,0
2017-08-31,15.121,15.204,15.121,15.161,308609,0
2017-09-01,15.211,15.221,15.161,15.201,321356,0
2017-09-05,15.211,15.221,15.161,15.191,227401,0
2017-09-06,15.221,15.249,15.211,15.249,239700,0
2017-09-07,15.259,15.32,15.259,15.299,478027,0
2017-09-08,15.289,15.344,15.289,15.329,341987,0
2017-09-11,15.309,15.359,15.299,15.319,414207,0
2017-09-12,15.329,15.339,15.269,15.309,459389,0
2017-09-13,15.319,15.359,15.289,15.359,297420,0
2017-09-14,15.339,15.409,15.293,15.359,186936,0
2017-09-15,15.389,15.409,15.359,15.379,171648,0
2017-09-18,15.359,15.409,15.349,15.349,272892,0
2017-09-19,15.389,15.389,15.339,15.339,182550,0
2017-09-20,15.369,15.379,15.239,15.269,328423,0
2017-09-21,15.239,15.289,15.08,15.09,483052,0
2017-09-22,15.11,15.229,15.099,15.18,427915,0
2017-09-25,15.229,15.259,15.2,15.259,210459,0
2017-09-26,15.269,15.269,15.18,15.19,376407,0
2017-09-27,15.14,15.16,15.06,15.11,387825,0
2017-09-28,15.08,15.16,15.06,15.15,240772,0
2017-09-29,15.16,15.18,15.13,15.14,236842,0
2017-10-02,15.21,15.22,15.15,15.15,334443,0
2017-10-03,15.14,15.17,15.14,15.16,237733,0
2017-10-04,15.14,15.17,15.09,15.14,331581,0
2017-10-05,15.17,15.173,15.11,15.15,344958,0
2017-10-06,15.13,15.16,15.09,15.14,490121,0
2017-10-09,15.12,15.16,15.11,15.15,168715,0
2017-10-10,15.16,15.18,15.11,15.14,539450,0
2017-10-11,15.14,15.15,15.11,15.12,302412,0
2017-10-12,15.16,15.18,15.14,15.18,295066,0
2017-10-13,15.2,15.25,15.2,15.25,212021,0
2017-10-16,15.25,15.25,15.15,15.15,216408,0
2017-10-17,15.17,15.2,15.15,15.18,151753,0
2017-10-18,15.18,15.2,15.15,15.16,214943,0
2017-10-19,15.17,15.22,15.17,15.19,236824,0
2017-10-20,15.17,15.18,15.13,15.13,365921,0
2017-10-23,15.15,15.19,15.13,15.19,194968,0
2017-10-24,15.17,15.18,15.145,15.18,184004,0
2017-10-25,15.14,15.16,15.08,15.09,475528,0
2017-10-26,15.09,15.13,15.01,15.04,368493,0
2017-10-27,15.04,15.04,14.98,15,457131,0
2017-10-30,15.0295,15.059,15,15.03,225078,0
2017-10-31,15.025,15.0299,14.99,15.01,380584,0
2017-11-01,15.03,15.04,14.99,15.01,308567,0
2017-11-02,15.02,15.0459,14.98,15.02,336842,0
2017-11-03,15.03,15.0528,15.01,15.04,210693,0
2017-11-06,15.05,15.12,15.04,15.12,245742,0
2017-11-07,15.1,15.12,15.06,15.1,202620,0
2017-11-08,15.12,15.18,15.11,15.18,268290,0
2017-11-09,15.13,15.21,15.13,15.21,248610,0
2017-11-10,15.18,15.18,15.11,15.14,439988,0
