Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4966,9.504,9.4241,9.504,35157,0
2005-02-28,9.541,9.549,9.4668,9.518,59096,0
2005-03-01,9.504,9.541,9.4557,9.4737,78038,0
2005-03-02,9.4966,9.528,9.4557,9.4557,74409,0
2005-03-03,9.4966,9.504,9.4598,9.4598,47732,0
2005-03-04,9.4241,9.534,9.4241,9.4897,50309,0
2005-03-07,9.504,9.518,9.4807,9.518,15301,0
2005-03-08,9.518,9.518,9.4668,9.4807,26066,0
2005-03-09,9.3715,9.4598,9.3037,9.3037,80920,0
2005-03-10,9.3114,9.3715,9.2753,9.3114,61974,0
2005-03-11,9.3114,9.4241,9.2615,9.406,132746,0
2005-03-14,9.4241,9.4241,9.3715,9.3715,156995,0
2005-03-15,9.3715,9.406,9.3715,9.3922,23337,0
2005-03-16,9.3922,9.3922,9.2441,9.3194,29095,0
2005-03-17,9.3319,9.3794,9.3194,9.3319,87742,0
2005-03-18,9.3261,9.3991,9.3261,9.3922,6214,0
2005-03-21,9.3853,9.4241,9.3458,9.3922,46525,0
2005-03-22,9.3794,9.3922,9.3037,9.3114,75772,0
2005-03-23,9.2831,9.2831,9.1747,9.2386,95621,0
2005-03-24,9.2693,9.3194,9.2386,9.2499,41366,0
2005-03-28,9.3194,9.3194,9.0658,9.1399,127294,0
2005-03-29,9.0543,9.2086,9.0543,9.1747,70460,0
2005-03-30,9.1525,9.2386,9.1525,9.2155,22118,0
2005-03-31,9.1525,9.2693,9.1525,9.2615,63190,0
2005-04-01,9.3319,9.3715,9.3037,9.3261,33643,0
2005-04-04,9.3458,9.3853,9.3037,9.3319,27737,0
2005-04-05,9.3794,9.3794,9.3261,9.3664,40913,0
2005-04-06,9.3794,9.3922,9.3458,9.3525,81683,0
2005-04-07,9.3525,9.3794,9.3319,9.3664,24705,0
2005-04-08,9.3794,9.3794,9.3261,9.3664,61672,0
2005-04-11,9.3194,9.3575,9.3194,9.3525,21516,0
2005-04-12,9.3194,9.3664,9.3037,9.3525,48639,0
2005-04-13,9.3399,9.3575,9.3261,9.3261,18640,0
2005-04-14,9.3037,9.3525,9.2959,9.2959,31367,0
2005-04-15,9.3037,9.3575,9.3037,9.3114,13639,0
2005-04-18,9.2959,9.3715,9.2959,9.3261,48639,0
2005-04-19,9.3664,9.3922,9.3664,9.3922,15004,0
2005-04-20,9.3922,9.3991,9.3525,9.3794,24243,0
2005-04-21,9.3794,9.3991,9.3458,9.3922,58036,0
2005-04-22,9.3991,9.4119,9.3575,9.406,38653,0
2005-04-25,9.3794,9.429,9.3794,9.3794,34699,0
2005-04-26,9.3991,9.3991,9.3575,9.3853,37727,0
2005-04-27,9.3922,9.3922,9.3794,9.3794,13184,0
2005-04-28,9.406,9.4241,9.3458,9.3525,72436,0
2005-04-29,9.3794,9.4119,9.3715,9.3715,86833,0
2005-05-02,9.3525,9.406,9.3458,9.3715,58342,0
2005-05-03,9.3991,9.429,9.3715,9.429,62589,0
2005-05-04,9.429,9.4598,9.4181,9.4598,29701,0
2005-05-05,9.4241,9.4598,9.4241,9.4598,38031,0
2005-05-06,9.4598,9.4598,9.429,9.4557,21372,0
2005-05-09,9.4557,9.504,9.4429,9.504,29551,0
2005-05-10,9.504,9.84,9.4897,9.654,131232,0
2005-05-11,9.665,9.7,9.615,9.615,13030,0
2005-05-12,9.622,9.654,9.57,9.647,56972,0
2005-05-13,9.637,9.68,9.604,9.68,105626,0
2005-05-16,9.692,9.692,9.642,9.661,15906,0
2005-05-17,9.661,9.747,9.611,9.692,38790,0
2005-05-18,9.692,9.794,9.685,9.713,106227,0
2005-05-19,9.721,9.76,9.692,9.728,56827,0
2005-05-20,9.767,9.767,9.637,9.637,26822,0
2005-05-23,9.647,9.647,9.57,9.589,59863,0
2005-05-24,9.596,9.654,9.575,9.654,61974,0
2005-05-25,9.661,9.661,9.615,9.63,10304,0
2005-05-26,9.63,9.647,9.604,9.611,28034,0
2005-05-27,9.637,9.647,9.589,9.647,18792,0
2005-05-31,9.665,9.7,9.611,9.7,26373,0
2005-06-01,9.685,9.752,9.685,9.74,60467,0
2005-06-02,9.7,9.767,9.685,9.767,70004,0
2005-06-03,9.8,9.8,9.735,9.767,50309,0
2005-06-06,9.8,9.8,9.707,9.752,50309,0
2005-06-07,9.752,9.808,9.713,9.752,45920,0
2005-06-08,9.7,9.7,9.549,9.556,141838,0
2005-06-09,9.556,9.556,9.511,9.511,79560,0
2005-06-10,9.528,9.528,9.4479,9.4737,79560,0
2005-06-13,9.4479,9.504,9.4479,9.504,52126,0
2005-06-14,9.4897,9.556,9.4668,9.549,107594,0
2005-06-15,9.511,9.549,9.511,9.541,29244,0
2005-06-16,9.549,9.589,9.541,9.589,36521,0
2005-06-17,9.596,9.622,9.57,9.57,73344,0
2005-06-20,9.596,9.611,9.549,9.575,66983,0
2005-06-21,9.642,9.671,9.604,9.654,53796,0
2005-06-22,9.637,9.713,9.637,9.665,41669,0
2005-06-23,9.692,9.728,9.68,9.728,58800,0
2005-06-24,9.728,9.752,9.721,9.735,28941,0
2005-06-27,9.74,9.747,9.637,9.637,83038,0
2005-06-28,9.622,9.665,9.604,9.665,41974,0
2005-06-29,9.68,9.877,9.661,9.877,126381,0
2005-06-30,9.857,9.877,9.735,9.834,82892,0
2005-07-01,9.834,9.925,9.826,9.877,82287,0
2005-07-05,9.877,9.892,9.85,9.877,38193,0
2005-07-06,9.877,9.932,9.857,9.897,133501,0
2005-07-07,9.932,9.991,9.932,9.983,62126,0
2005-07-08,9.997,10.025,9.967,10.01,36521,0
2005-07-11,9.967,9.983,9.834,9.925,104563,0
2005-07-12,9.857,9.976,9.808,9.976,73642,0
2005-07-13,9.925,10.01,9.925,9.967,31523,0
2005-07-14,10.018,10.018,9.946,9.976,52126,0
2005-07-15,9.946,10.01,9.925,9.972,33491,0
2005-07-18,9.932,9.967,9.897,9.905,31668,0
2005-07-19,9.905,9.972,9.905,9.959,23644,0
2005-07-20,9.991,9.991,9.913,9.953,25160,0
2005-07-21,9.967,9.983,9.953,9.976,24243,0
2005-07-22,9.967,10.051,9.967,10.051,54708,0
2005-07-25,10.032,10.069,9.997,10.032,20913,0
2005-07-26,10.058,10.063,9.967,9.983,63346,0
2005-07-27,10.032,10.044,9.983,10.018,35305,0
2005-07-28,10.025,10.063,9.897,9.997,75917,0
2005-07-29,9.997,9.997,9.913,9.959,11369,0
2005-08-01,9.932,9.972,9.871,9.871,39397,0
2005-08-02,9.932,9.991,9.932,9.991,55769,0
2005-08-03,9.932,9.991,9.932,9.938,43797,0
2005-08-04,9.953,10.003,9.953,10.003,38941,0
2005-08-05,10.018,10.103,9.991,9.991,81825,0
2005-08-08,9.991,10.096,9.913,9.967,79250,0
2005-08-09,9.877,10.058,9.877,9.991,40308,0
2005-08-10,10.058,10.058,9.967,9.976,72592,0
2005-08-11,9.938,10.032,9.938,9.997,53949,0
2005-08-12,10.032,10.058,9.972,10.032,11369,0
2005-08-15,10.032,10.063,9.991,9.997,34101,0
2005-08-16,9.997,10.025,9.976,9.997,27885,0
2005-08-17,9.991,10.039,9.976,10.003,21212,0
2005-08-18,10.018,10.039,9.972,9.991,35008,0
2005-08-19,9.997,9.997,9.972,9.972,26521,0
2005-08-22,10.003,10.003,9.972,9.991,12888,0
2005-08-23,9.991,10.051,9.991,10.032,41525,0
2005-08-24,9.997,10.051,9.997,10.032,32736,0
2005-08-25,10.032,10.081,10.018,10.051,46670,0
2005-08-26,10.081,10.117,10.058,10.117,28180,0
2005-08-29,10.161,10.197,10.161,10.197,31367,0
2005-08-30,10.263,10.263,10.128,10.167,86378,0
2005-08-31,10.229,10.229,10.155,10.19,38031,0
2005-09-01,10.197,10.197,10.167,10.175,34554,0
2005-09-02,10.197,10.256,10.181,10.252,12119,0
2005-09-06,10.223,10.346,10.218,10.237,16210,0
2005-09-07,10.292,10.353,10.263,10.353,42739,0
2005-09-08,10.39,10.39,10.263,10.263,41525,0
2005-09-09,10.292,10.312,10.263,10.269,32131,0
2005-09-12,10.292,10.346,10.285,10.346,38790,0
2005-09-13,10.361,10.459,10.346,10.452,59252,0
2005-09-14,10.428,10.428,10.346,10.353,31668,0
2005-09-15,10.39,10.428,10.292,10.306,49250,0
2005-09-16,10.263,10.312,10.243,10.285,41974,0
2005-09-19,10.292,10.361,10.237,10.237,19696,0
2005-09-20,10.272,10.339,10.167,10.197,55308,0
2005-09-21,10.263,10.306,10.205,10.218,31668,0
2005-09-22,10.218,10.312,10.077,10.161,56068,0
2005-09-23,10.263,10.285,10.039,10.096,48946,0
2005-09-26,10.096,10.096,10.032,10.081,23939,0
2005-09-27,10.051,10.081,9.897,9.897,74097,0
2005-09-28,9.897,10.032,9.897,10.01,78345,0
2005-09-29,10.01,10.025,9.976,10.018,30913,0
2005-09-30,10.044,10.044,9.972,10.032,26822,0
2005-10-03,10.063,10.089,9.967,10.025,26672,0
2005-10-04,10.096,10.128,10.01,10.096,59252,0
2005-10-05,10.089,10.103,9.967,9.967,56068,0
2005-10-06,10.032,10.032,9.959,9.997,65160,0
2005-10-07,9.972,10.032,9.972,10.018,70313,0
2005-10-10,10.032,10.032,9.997,10.032,62281,0
2005-10-11,10.096,10.361,9.991,9.991,42281,0
2005-10-12,9.919,10.032,9.919,9.919,43341,0
2005-10-13,9.864,10.032,9.864,9.967,57132,0
2005-10-14,9.967,9.972,9.767,9.834,66224,0
2005-10-17,9.892,9.892,9.767,9.84,35758,0
2005-10-18,9.8,9.84,9.74,9.752,42882,0
2005-10-19,9.735,9.76,9.665,9.692,23644,0
2005-10-20,9.735,9.776,9.604,9.7,47434,0
2005-10-21,9.735,9.776,9.665,9.76,16673,0
2005-10-24,9.767,9.892,9.767,9.892,48182,0
2005-10-25,9.959,9.976,9.834,9.864,43797,0
2005-10-26,9.932,9.938,9.834,9.834,47278,0
2005-10-27,9.897,9.938,9.834,9.892,33197,0
2005-10-28,9.897,9.919,9.864,9.864,9095,0
2005-10-31,9.932,9.967,9.892,9.959,33197,0
2005-11-01,10.025,10.032,9.983,9.997,23788,0
2005-11-02,9.932,10.025,9.925,10.025,35758,0
2005-11-03,10.025,10.051,9.938,9.967,40913,0
2005-11-04,9.932,9.959,9.925,9.925,35610,0
2005-11-07,9.932,9.946,9.905,9.905,40913,0
2005-11-08,9.919,9.953,9.913,9.913,30306,0
2005-11-09,9.953,9.953,9.844,9.844,53186,0
2005-11-10,9.864,9.967,9.834,9.84,71074,0
2005-11-11,9.885,9.972,9.84,9.972,31523,0
2005-11-14,9.967,10.032,9.938,9.997,67737,0
2005-11-15,9.946,10.044,9.834,10.032,61222,0
2005-11-16,10.032,10.155,9.967,10.063,21372,0
2005-11-17,10.063,10.149,10.025,10.081,19850,0
2005-11-18,10.096,10.149,9.84,9.959,70620,0
2005-11-21,9.905,9.967,9.864,9.932,22428,0
2005-11-22,9.864,9.946,9.864,9.946,43797,0
2005-11-23,9.897,10.025,9.897,9.953,17129,0
2005-11-25,9.997,9.997,9.885,9.885,16514,0
2005-11-28,9.897,9.967,9.877,9.897,82127,0
2005-11-29,10.032,10.032,9.897,9.913,26521,0
2005-11-30,9.946,10.01,9.885,9.967,53949,0
2005-12-01,9.997,10.032,9.932,9.967,22576,0
2005-12-02,9.967,10.01,9.959,9.983,16818,0
2005-12-05,9.919,9.991,9.897,9.991,26373,0
2005-12-06,9.997,10.025,9.976,10.018,22428,0
2005-12-07,10.032,10.096,9.976,10.032,46525,0
2005-12-08,10.032,10.069,10.003,10.069,19850,0
2005-12-09,10.089,10.128,10.089,10.128,33332,0
2005-12-12,10.069,10.141,10.039,10.124,43341,0
2005-12-13,10.109,10.197,10.109,10.161,37131,0
2005-12-14,10.243,10.243,10.058,10.058,61672,0
2005-12-15,10.109,10.149,10.039,10.051,28799,0
2005-12-16,10.063,10.103,10.032,10.089,45608,0
2005-12-19,10.096,10.155,9.983,9.983,38653,0
2005-12-20,9.976,10.103,9.972,10.058,37430,0
2005-12-21,10.063,10.141,10.032,10.141,26977,0
2005-12-22,10.141,10.197,10.096,10.161,19546,0
2005-12-23,10.292,10.292,10.161,10.205,20154,0
2005-12-27,10.205,10.278,10.161,10.175,23183,0
2005-12-28,10.197,10.285,10.19,10.229,22732,0
2005-12-29,10.278,10.452,10.272,10.428,83347,0
2005-12-30,10.361,10.466,10.361,10.452,37131,0
2006-01-03,10.416,10.538,10.396,10.531,75617,0
2006-01-04,10.552,10.552,10.459,10.466,26822,0
2006-01-05,10.505,10.513,10.452,10.513,27573,0
2006-01-06,10.459,10.546,10.439,10.538,53186,0
2006-01-09,10.489,10.56,10.466,10.526,22881,0
2006-01-10,10.477,10.593,10.477,10.585,53337,0
2006-01-11,10.56,10.593,10.505,10.593,30913,0
2006-01-12,10.593,10.625,10.382,10.477,33787,0
2006-01-13,10.459,10.521,10.439,10.466,40459,0
2006-01-17,10.445,10.477,10.361,10.416,40459,0
2006-01-18,10.396,10.471,10.117,10.223,75772,0
2006-01-19,10.229,10.299,10.229,10.263,24705,0
2006-01-20,10.319,10.346,10.269,10.269,19251,0
2006-01-23,10.285,10.396,10.272,10.39,41974,0
2006-01-24,10.452,10.552,10.39,10.526,44252,0
2006-01-25,10.526,10.56,10.459,10.505,21062,0
2006-01-26,10.546,10.546,10.428,10.428,22576,0
2006-01-27,10.428,10.546,10.428,10.521,23030,0
2006-01-30,10.546,10.546,10.361,10.361,28799,0
2006-01-31,10.382,10.428,10.319,10.319,25160,0
2006-02-01,10.361,10.521,10.292,10.452,64405,0
2006-02-02,10.452,10.489,10.237,10.237,98195,0
2006-02-03,10.229,10.229,10.044,10.124,73642,0
2006-02-06,10.039,10.089,9.991,10.081,109865,0
2006-02-07,10.032,10.096,9.972,10.081,93951,0
2006-02-08,10.063,10.069,9.897,9.959,127595,0
2006-02-09,9.967,9.997,9.959,9.983,108653,0
2006-02-10,10.018,10.039,9.905,9.959,61222,0
2006-02-13,9.82,9.919,9.808,9.905,57279,0
2006-02-14,9.997,10.096,9.905,10.025,39554,0
2006-02-15,9.997,10.149,9.997,10.109,37430,0
2006-02-16,10.128,10.141,9.967,10.141,76074,0
2006-02-17,10.161,10.243,10.117,10.223,42125,0
2006-02-21,10.229,10.285,10.229,10.285,32879,0
2006-02-22,10.223,10.278,10.205,10.256,34401,0
2006-02-23,10.278,10.292,10.256,10.263,33035,0
2006-02-24,10.285,10.312,10.263,10.263,27885,0
2006-02-27,10.263,10.312,10.252,10.252,29398,0
2006-02-28,10.319,10.361,10.256,10.361,35918,0
2006-03-01,10.361,10.361,10.197,10.263,66224,0
2006-03-02,10.237,10.285,10.161,10.263,31216,0
2006-03-03,10.256,10.278,10.197,10.223,28341,0
2006-03-06,10.205,10.312,10.197,10.312,32580,0
2006-03-07,10.292,10.306,10.197,10.237,61060,0
2006-03-08,10.263,10.272,10.155,10.161,36826,0
2006-03-09,10.161,10.263,10.141,10.155,73041,0
2006-03-10,10.218,10.252,10.161,10.197,16362,0
2006-03-13,10.218,10.263,10.155,10.181,37275,0
2006-03-14,10.181,10.263,10.155,10.263,40159,0
2006-03-15,10.263,10.263,10.161,10.256,44859,0
2006-03-16,10.263,10.339,10.229,10.339,25160,0
2006-03-17,10.333,10.339,10.263,10.263,17272,0
2006-03-20,10.292,10.333,10.263,10.333,18640,0
2006-03-21,10.278,10.333,10.269,10.333,46214,0
2006-03-22,10.339,10.361,10.285,10.327,34699,0
2006-03-23,10.333,10.439,10.327,10.375,36826,0
2006-03-24,10.452,10.452,10.369,10.428,12570,0
2006-03-27,10.459,10.459,10.339,10.382,53949,0
2006-03-28,10.369,10.404,10.353,10.396,55164,0
2006-03-29,10.404,10.423,10.361,10.39,35157,0
2006-03-30,10.423,10.428,10.369,10.375,38653,0
2006-03-31,10.428,10.445,10.428,10.428,16966,0
2006-04-03,10.452,10.459,10.428,10.428,24547,0
2006-04-04,10.428,10.439,10.404,10.428,35305,0
2006-04-05,10.452,10.459,10.428,10.459,22118,0
2006-04-06,10.39,10.452,10.361,10.428,31216,0
2006-04-07,10.459,10.459,10.306,10.312,38790,0
2006-04-10,10.346,10.445,10.299,10.306,36373,0
2006-04-11,10.306,10.423,10.306,10.333,28034,0
2006-04-12,10.327,10.382,10.292,10.346,20913,0
2006-04-13,10.327,10.396,10.141,10.327,55005,0
2006-04-17,10.375,10.375,10.243,10.319,15906,0
2006-04-18,10.269,10.369,10.256,10.361,24243,0
2006-04-19,10.327,10.39,10.237,10.361,39397,0
2006-04-20,10.292,10.396,10.292,10.396,35157,0
2006-04-21,10.375,10.423,10.375,10.416,12275,0
2006-04-24,10.361,10.423,10.361,10.361,19546,0
2006-04-25,10.361,10.433,10.327,10.416,51371,0
2006-04-26,10.361,10.452,10.361,10.445,36974,0
2006-04-27,10.452,10.497,10.428,10.489,19091,0
2006-04-28,10.546,10.546,10.263,10.471,63947,0
2006-05-01,10.428,10.526,10.382,10.513,39703,0
2006-05-02,10.459,10.546,10.229,10.229,70162,0
2006-05-03,10.263,10.396,10.229,10.396,47128,0
2006-05-04,10.339,10.423,10.339,10.369,13639,0
2006-05-05,10.333,10.396,10.327,10.382,36373,0
2006-05-08,10.278,10.396,10.278,10.346,40308,0
2006-05-09,10.197,10.375,10.197,10.339,47128,0
2006-05-10,10.428,10.428,10.272,10.272,58640,0
2006-05-11,10.269,10.333,10.211,10.229,60155,0
2006-05-12,10.197,10.278,10.197,10.229,25913,0
2006-05-15,10.327,10.327,10.175,10.175,43037,0
2006-05-16,10.285,10.285,10.197,10.197,41974,0
2006-05-17,10.096,10.205,10.096,10.175,33787,0
2006-05-18,10.278,10.278,10.175,10.237,30762,0
2006-05-19,10.237,10.269,10.19,10.252,26977,0
2006-05-22,10.252,10.263,10.19,10.229,10914,0
2006-05-23,10.175,10.229,10.134,10.161,23183,0
2006-05-24,10.149,10.205,10.128,10.205,26066,0
2006-05-25,10.205,10.211,10.149,10.211,35758,0
2006-05-26,10.211,10.229,10.167,10.197,26822,0
2006-05-30,10.223,10.229,10.128,10.128,21824,0
2006-05-31,10.161,10.229,10.089,10.211,56519,0
2006-06-01,10.218,10.292,10.167,10.205,55919,0
2006-06-02,10.269,10.346,10.252,10.327,31216,0
2006-06-05,10.346,10.452,10.306,10.333,38338,0
2006-06-06,10.382,10.396,10.278,10.353,26822,0
2006-06-07,10.353,10.396,10.319,10.39,27435,0
2006-06-08,10.306,10.361,10.299,10.361,22118,0
2006-06-09,10.428,10.428,10.353,10.353,23483,0
2006-06-12,10.477,10.477,10.353,10.477,40913,0
2006-06-13,10.538,10.552,10.229,10.278,76673,0
2006-06-14,10.428,10.471,10.312,10.346,22576,0
2006-06-15,10.361,10.428,10.272,10.327,15301,0
2006-06-16,10.657,10.657,10.404,10.471,62891,0
2006-06-19,10.489,10.538,10.396,10.439,21516,0
2006-06-20,10.396,10.483,10.361,10.452,43947,0
2006-06-21,10.471,10.513,10.404,10.513,28941,0
2006-06-22,10.346,10.459,10.346,10.428,23483,0
2006-06-23,10.339,10.477,10.339,10.375,51071,0
2006-06-26,10.428,10.466,10.361,10.466,21516,0
2006-06-27,10.39,10.439,10.155,10.292,60770,0
2006-06-28,10.256,10.361,10.149,10.218,86378,0
2006-06-29,10.081,10.229,10.081,10.229,65768,0
2006-06-30,10.175,10.243,10.161,10.243,40913,0
2006-07-03,10.292,10.433,10.263,10.433,48946,0
2006-07-05,10.477,10.526,10.167,10.361,24547,0
2006-07-06,10.285,10.346,10.263,10.346,58342,0
2006-07-07,10.439,10.531,10.333,10.428,25913,0
2006-07-10,10.593,10.593,10.361,10.39,52581,0
2006-07-11,10.396,10.396,10.306,10.382,24243,0
2006-07-12,10.306,10.396,10.306,10.39,21672,0
2006-07-13,10.396,10.396,10.299,10.327,33947,0
2006-07-14,10.327,10.396,10.299,10.39,31523,0
2006-07-17,10.396,10.396,10.292,10.361,46214,0
2006-07-18,10.319,10.361,10.292,10.361,31216,0
2006-07-19,10.39,10.404,10.292,10.404,18489,0
2006-07-20,10.428,10.428,10.361,10.416,26066,0
2006-07-21,10.489,10.513,10.483,10.489,24547,0
2006-07-24,10.428,10.56,10.369,10.505,28491,0
2006-07-25,10.546,10.613,10.505,10.613,64109,0
2006-07-26,10.649,10.649,10.489,10.62,71681,0
2006-07-27,10.625,10.704,10.526,10.704,36826,0
2006-07-28,10.691,10.745,10.657,10.745,17877,0
2006-07-31,10.724,11.055,10.691,10.907,71370,0
2006-08-01,11.171,11.171,10.902,10.914,39703,0
2006-08-02,11.142,11.142,10.974,11.035,36215,0
2006-08-03,11.03,11.082,10.966,11.035,48337,0
2006-08-04,11.069,11.086,10.953,11.075,54096,0
2006-08-07,11.086,11.094,11.014,11.094,20307,0
2006-08-08,11.094,11.105,11.022,11.075,47580,0
2006-08-09,10.953,11.03,10.92,10.945,43037,0
2006-08-10,11.022,11.055,10.966,10.98,26521,0
2006-08-11,10.98,11.061,10.96,11.03,48639,0
2006-08-14,11.022,11.075,10.895,10.895,51521,0
2006-08-15,10.895,11.03,10.895,10.945,58036,0
2006-08-16,10.945,11.022,10.926,10.994,45009,0
2006-08-17,11.022,11.049,10.98,11.022,43947,0
2006-08-18,11.055,11.061,10.96,11.007,45311,0
2006-08-21,10.953,11.007,10.889,10.889,44093,0
2006-08-22,10.856,10.939,10.697,10.749,188965,0
2006-08-23,10.585,10.664,10.489,10.56,121385,0
2006-08-24,10.56,10.56,10.526,10.552,51218,0
2006-08-25,10.552,10.552,10.489,10.552,35918,0
2006-08-28,10.56,10.625,10.531,10.538,45009,0
2006-08-29,10.635,10.635,10.526,10.581,30614,0
2006-08-30,10.505,10.635,10.505,10.635,44093,0
2006-08-31,10.613,10.635,10.567,10.625,43341,0
2006-09-01,10.753,10.753,10.635,10.664,24095,0
2006-09-05,10.753,10.816,10.605,10.672,42431,0
2006-09-06,10.79,10.79,10.63,10.635,68193,0
2006-09-07,10.625,10.704,10.593,10.691,51825,0
2006-09-08,10.79,10.79,10.664,10.717,38653,0
2006-09-11,10.71,10.71,10.63,10.63,15004,0
2006-09-12,10.691,10.704,10.63,10.704,28180,0
2006-09-13,10.71,10.737,10.593,10.724,62281,0
2006-09-14,10.724,10.768,10.683,10.691,27276,0
2006-09-15,10.635,10.683,10.593,10.593,58342,0
2006-09-18,10.56,10.625,10.56,10.605,28341,0
2006-09-19,10.593,10.691,10.574,10.613,57884,0
2006-09-20,10.613,10.724,10.613,10.679,19546,0
2006-09-21,10.664,10.724,10.664,10.717,33787,0
2006-09-22,10.691,10.775,10.657,10.745,33491,0
2006-09-25,10.79,10.808,10.664,10.664,27737,0
2006-09-26,10.753,10.885,10.724,10.79,71370,0
2006-09-27,10.879,10.902,10.823,10.902,33332,0
2006-09-28,10.856,10.945,10.856,10.889,17728,0
2006-09-29,10.768,10.926,10.768,10.808,67284,0
2006-10-02,10.872,10.889,10.761,10.761,58640,0
2006-10-03,10.802,10.879,10.724,10.724,67737,0
2006-10-04,10.745,10.79,10.724,10.749,37884,0
2006-10-05,10.808,11.022,10.724,11.022,53186,0
2006-10-06,10.953,10.953,10.885,10.907,44701,0
2006-10-09,10.907,11.001,10.907,10.96,23644,0
2006-10-10,10.902,10.902,10.761,10.823,38941,0
2006-10-11,10.823,10.823,10.745,10.761,29551,0
2006-10-12,10.784,10.784,10.724,10.768,32736,0
2006-10-13,10.753,10.753,10.664,10.73,55308,0
2006-10-16,10.657,10.768,10.641,10.749,39703,0
2006-10-17,10.749,10.823,10.749,10.79,46068,0
2006-10-18,10.856,10.872,10.802,10.816,18334,0
2006-10-19,10.808,10.939,10.808,10.939,36673,0
2006-10-20,10.907,10.945,10.829,10.836,35463,0
2006-10-23,10.829,10.907,10.829,10.895,13184,0
2006-10-24,10.829,10.966,10.829,10.914,28491,0
2006-10-25,10.914,11.055,10.907,11.049,65920,0
2006-10-26,10.885,11.041,10.885,11.041,34852,0
2006-10-27,11.041,11.124,11.007,11.094,47580,0
2006-10-30,11.112,11.13,11.049,11.049,51371,0
2006-10-31,11.022,11.105,10.987,11.001,48946,0
2006-11-01,11.049,11.112,11.03,11.105,16210,0
2006-11-02,11.094,11.135,10.994,11.001,51980,0
2006-11-03,11.007,11.007,10.895,11.001,50309,0
2006-11-06,10.932,11.014,10.926,11.014,46068,0
2006-11-07,10.987,11.022,10.945,10.953,16362,0
2006-11-08,10.953,11.035,10.953,11.03,38031,0
2006-11-09,11.03,11.03,10.808,10.907,50309,0
2006-11-10,10.885,10.974,10.885,10.96,61829,0
2006-11-13,10.96,11.049,10.926,11.049,52126,0
2006-11-14,11.105,11.112,11.041,11.112,27122,0
2006-11-15,11.075,11.094,11.03,11.03,31065,0
2006-11-16,10.953,11.007,10.841,10.841,127294,0
2006-11-17,10.885,10.885,10.823,10.823,44402,0
2006-11-20,10.802,10.848,10.796,10.823,70771,0
2006-11-21,10.816,10.823,10.79,10.802,27122,0
2006-11-22,10.79,10.823,10.79,10.796,24547,0
2006-11-24,10.796,10.823,10.79,10.79,17877,0
2006-11-27,10.79,10.823,10.79,10.796,23939,0
2006-11-28,10.816,10.848,10.796,10.802,66368,0
2006-11-29,10.79,10.953,10.79,10.856,21212,0
2006-11-30,10.841,10.902,10.836,10.856,56972,0
2006-12-01,10.92,10.953,10.856,10.885,32736,0
2006-12-04,10.953,10.98,10.895,10.98,32426,0
2006-12-05,10.953,11.086,10.953,11.086,27435,0
2006-12-06,10.974,11.1,10.974,11.03,25160,0
2006-12-07,11.082,11.135,11.055,11.086,40762,0
2006-12-08,11.086,11.165,11.086,11.118,19696,0
2006-12-11,11.086,11.2,11.075,11.086,54548,0
2006-12-12,11.185,11.207,11.086,11.185,33947,0
2006-12-13,11.221,11.221,11.094,11.124,28180,0
2006-12-14,11.157,11.377,11.082,11.082,49704,0
2006-12-15,11.142,11.238,11.142,11.233,34554,0
2006-12-18,11.228,11.259,11.185,11.185,27122,0
2006-12-19,11.135,11.2,11.135,11.177,16065,0
2006-12-20,11.207,11.286,11.2,11.273,7727,0
2006-12-21,11.714,11.714,11.437,11.444,86983,0
2006-12-22,11.483,11.49,11.457,11.49,2119,0
2006-12-26,11.513,11.513,11.444,11.49,10914,0
2006-12-27,11.483,11.547,11.483,11.496,5306,0
2006-12-28,11.513,11.582,11.513,11.541,8487,0
2006-12-29,11.61,11.618,11.534,11.618,28034,0
2007-01-03,11.648,11.66,11.259,11.266,48182,0
2007-01-04,11.185,11.185,11.035,11.041,113192,0
2007-01-05,11.105,11.279,11.105,11.192,23644,0
2007-01-08,11.315,11.322,11.228,11.259,41824,0
2007-01-09,11.238,11.31,11.238,11.31,18941,0
2007-01-10,11.404,11.404,11.273,11.304,27885,0
2007-01-11,11.286,11.363,11.15,11.304,23644,0
2007-01-12,11.334,11.634,11.157,11.171,33491,0
2007-01-16,11.304,11.322,11.165,11.233,36066,0
2007-01-17,11.185,11.238,11.171,11.185,20913,0
2007-01-18,11.286,11.286,11.165,11.185,30762,0
2007-01-19,11.165,11.266,11.157,11.266,32879,0
2007-01-22,11.185,11.259,11.185,11.259,30000,0
2007-01-23,11.221,11.349,11.221,11.342,26822,0
2007-01-24,11.304,11.349,11.297,11.329,33197,0
2007-01-25,11.444,11.444,11.192,11.192,44093,0
2007-01-26,11.192,11.31,11.192,11.279,52435,0
2007-01-29,11.253,11.383,11.221,11.245,38338,0
2007-01-30,11.253,11.342,11.233,11.342,21974,0
2007-01-31,11.245,11.383,11.245,11.383,28180,0
2007-02-01,11.315,11.444,11.315,11.369,23788,0
2007-02-02,11.315,11.47,11.315,11.322,21062,0
2007-02-05,11.322,11.355,11.273,11.322,31523,0
2007-02-06,11.322,11.483,11.291,11.363,69857,0
2007-02-07,11.334,11.521,11.334,11.349,48044,0
2007-02-08,11.304,11.503,11.291,11.355,64854,0
2007-02-09,11.425,11.582,11.349,11.496,43037,0
2007-02-12,11.462,11.547,11.419,11.527,24243,0
2007-02-13,11.496,11.547,11.462,11.483,20463,0
2007-02-14,11.45,11.541,11.45,11.513,45311,0
2007-02-15,11.483,11.513,11.457,11.462,31065,0
2007-02-16,11.45,11.513,11.396,11.396,39554,0
2007-02-20,11.396,11.432,11.349,11.349,49096,0
2007-02-21,11.286,11.334,11.185,11.233,97135,0
2007-02-22,11.221,11.253,11.13,11.13,40913,0
2007-02-23,11.112,11.157,11.075,11.15,53638,0
2007-02-26,11.157,11.233,11.118,11.233,61222,0
2007-02-27,11.233,11.245,11.105,11.135,41071,0
2007-02-28,11.165,11.228,11.118,11.228,48495,0
2007-03-01,11.291,11.369,11.075,11.2,71979,0
2007-03-02,11.171,11.286,11.171,11.286,19850,0
2007-03-05,11.304,11.304,11.233,11.233,9549,0
2007-03-06,11.233,11.322,11.221,11.253,19546,0
2007-03-07,11.221,11.322,11.221,11.253,24392,0
2007-03-08,11.253,11.279,11.221,11.233,32736,0
2007-03-09,11.233,11.297,11.228,11.228,23939,0
2007-03-12,11.286,11.509,11.286,11.477,140021,0
2007-03-13,11.541,11.541,11.509,11.509,73344,0
2007-03-14,11.513,11.534,11.483,11.483,49852,0
2007-03-15,11.541,11.541,11.462,11.49,48495,0
2007-03-16,11.483,11.509,11.477,11.483,18792,0
2007-03-19,11.483,11.547,11.47,11.503,23337,0
2007-03-20,11.534,11.601,11.513,11.595,39248,0
2007-03-21,11.618,11.634,11.553,11.553,110321,0
2007-03-22,11.521,11.547,11.477,11.513,71074,0
2007-03-23,11.547,11.547,11.483,11.527,63190,0
2007-03-26,11.547,11.674,11.527,11.63,45311,0
2007-03-27,11.66,11.688,11.582,11.582,36215,0
2007-03-28,11.625,11.707,11.547,11.66,67284,0
2007-03-29,11.68,11.696,11.625,11.652,20463,0
2007-03-30,11.587,11.726,11.587,11.726,34101,0
2007-04-02,11.707,11.757,11.696,11.726,40913,0
2007-04-03,11.666,11.806,11.666,11.806,35758,0
2007-04-04,11.844,11.844,11.744,11.813,37131,0
2007-04-05,11.813,11.813,11.757,11.789,24243,0
2007-04-09,11.739,11.838,11.739,11.802,54548,0
2007-04-10,11.701,11.802,11.701,11.764,50912,0
2007-04-11,11.764,11.802,11.764,11.772,28637,0
2007-04-12,11.701,11.802,11.701,11.772,36521,0
2007-04-13,11.66,11.789,11.648,11.744,60467,0
2007-04-16,11.764,11.764,11.68,11.701,49852,0
2007-04-17,11.652,11.751,11.652,11.707,23337,0
2007-04-18,11.707,11.714,11.648,11.652,43639,0
2007-04-19,11.688,11.707,11.652,11.666,60770,0
2007-04-20,11.68,11.739,11.674,11.674,26977,0
2007-04-23,11.772,11.772,11.648,11.688,55005,0
2007-04-24,11.66,11.688,11.634,11.68,35008,0
2007-04-25,11.601,11.688,11.595,11.634,43037,0
2007-04-26,11.587,11.66,11.553,11.63,39703,0
2007-04-27,11.63,11.701,11.63,11.68,27885,0
2007-04-30,11.63,11.739,11.63,11.68,33197,0
2007-05-01,11.764,11.764,11.666,11.707,18941,0
2007-05-02,11.739,11.744,11.648,11.701,44878,0
2007-05-03,11.701,11.714,11.63,11.64,32131,0
2007-05-04,11.652,11.72,11.648,11.72,32879,0
2007-05-07,11.652,11.751,11.652,11.751,37275,0
2007-05-08,11.78,11.838,11.732,11.802,44701,0
2007-05-09,11.72,11.739,11.688,11.739,16966,0
2007-05-10,11.707,11.795,11.701,11.701,48337,0
2007-05-11,11.701,11.78,11.666,11.772,55616,0
2007-05-14,11.789,11.789,11.701,11.72,21212,0
2007-05-15,11.696,11.757,11.688,11.696,40762,0
2007-05-16,11.701,11.732,11.68,11.68,17582,0
2007-05-17,11.688,11.72,11.587,11.587,67284,0
2007-05-18,11.66,11.666,11.618,11.648,44701,0
2007-05-21,11.625,11.63,11.618,11.63,20154,0
2007-05-22,11.63,11.634,11.547,11.547,48495,0
2007-05-23,11.547,11.582,11.534,11.534,48639,0
2007-05-24,11.534,11.541,11.457,11.462,21372,0
2007-05-25,11.547,11.547,11.444,11.477,47580,0
2007-05-29,11.513,11.547,11.437,11.457,37585,0
2007-05-30,11.521,11.521,11.444,11.477,38653,0
2007-05-31,11.513,11.513,11.404,11.432,31819,0
2007-06-01,11.483,11.483,11.185,11.259,145928,0
2007-06-04,11.185,11.2,11.03,11.069,180330,0
2007-06-05,11.001,11.086,11.001,11.014,81683,0
2007-06-06,10.953,11.124,10.749,10.775,167898,0
2007-06-07,10.567,10.567,10.134,10.445,209579,0
2007-06-08,10.471,10.521,10.396,10.459,86833,0
2007-06-11,10.546,10.56,10.39,10.404,112135,0
2007-06-12,10.211,10.353,10.211,10.292,155929,0
2007-06-13,10.292,10.445,10.237,10.396,110163,0
2007-06-14,10.339,10.471,10.306,10.471,91834,0
2007-06-15,10.497,10.513,10.459,10.466,51825,0
2007-06-18,10.489,10.497,10.459,10.497,25005,0
2007-06-19,10.466,10.526,10.445,10.526,42125,0
2007-06-20,10.513,10.526,10.489,10.489,20761,0
2007-06-21,10.526,10.526,10.428,10.505,76977,0
2007-06-22,10.497,10.56,10.439,10.445,60467,0
2007-06-25,10.477,10.477,10.396,10.409,41824,0
2007-06-26,10.404,10.466,10.396,10.404,45153,0
2007-06-27,10.404,10.497,10.404,10.497,13795,0
2007-06-28,10.439,10.526,10.439,10.513,36673,0
2007-06-29,10.513,10.613,10.513,10.613,31977,0
2007-07-02,10.625,10.691,10.605,10.691,20463,0
2007-07-03,10.856,10.856,10.79,10.796,31819,0
2007-07-05,10.749,10.796,10.745,10.796,39852,0
2007-07-06,10.79,10.796,10.672,10.749,25005,0
2007-07-09,10.717,10.836,10.717,10.775,23337,0
2007-07-10,10.775,10.829,10.737,10.823,31523,0
2007-07-11,10.79,10.863,10.79,10.796,36974,0
2007-07-12,10.796,10.796,10.697,10.697,23030,0
2007-07-13,10.73,10.73,10.691,10.691,26977,0
2007-07-16,10.717,10.717,10.593,10.62,52278,0
2007-07-17,10.625,10.641,10.56,10.585,38486,0
2007-07-18,10.574,10.62,10.538,10.62,23939,0
2007-07-19,10.567,10.593,10.56,10.56,24848,0
2007-07-20,10.56,10.62,10.546,10.56,31216,0
2007-07-23,10.546,10.625,10.526,10.546,22732,0
2007-07-24,10.489,10.531,10.439,10.445,55616,0
2007-07-25,10.466,10.471,10.252,10.306,85617,0
2007-07-26,10.292,10.292,10.167,10.252,68796,0
2007-07-27,10.218,10.375,10.205,10.375,35918,0
2007-07-30,10.346,10.382,10.319,10.369,21672,0
2007-07-31,10.292,10.404,10.292,10.396,19546,0
2007-08-01,10.369,10.404,10.319,10.327,34401,0
2007-08-02,10.205,11.075,10.134,10.375,241555,0
2007-08-03,10.567,10.567,10.39,10.39,50008,0
2007-08-06,10.327,10.39,10.243,10.252,52732,0
2007-08-07,10.299,10.299,10.211,10.223,37727,0
2007-08-08,10.333,10.433,10.229,10.428,70162,0
2007-08-09,10.477,10.477,10.409,10.439,78038,0
2007-08-10,10.433,10.433,10.025,10.069,182605,0
2007-08-13,9.959,10.032,9.794,9.844,158815,0
2007-08-14,9.834,9.892,9.794,9.834,83495,0
2007-08-15,9.857,9.857,9.4181,9.4807,196390,0
2007-08-16,9.4241,9.4557,8.8012,9.3794,264283,0
2007-08-17,9.665,9.776,9.528,9.776,130473,0
2007-08-20,9.871,9.871,9.429,9.776,109401,0
2007-08-21,9.776,10.077,9.63,10.077,65010,0
2007-08-22,10.161,10.396,10.109,10.292,46525,0
2007-08-23,10.263,10.263,10.134,10.161,46670,0
2007-08-24,10.096,10.103,10.032,10.032,43639,0
2007-08-27,9.997,10.063,9.897,9.905,80614,0
2007-08-28,9.905,9.905,9.788,9.788,34852,0
2007-08-29,9.788,9.972,9.788,9.972,27276,0
2007-08-30,9.959,10.018,9.919,9.983,19091,0
2007-08-31,9.967,10.032,9.967,9.997,27122,0
2007-09-04,10.128,10.161,10.063,10.134,61829,0
2007-09-05,10.161,10.263,10.128,10.263,58494,0
2007-09-06,10.369,10.39,10.243,10.256,51371,0
2007-09-07,10.263,10.396,10.263,10.396,36826,0
2007-09-10,10.396,10.416,10.346,10.361,54856,0
2007-09-11,10.428,10.471,10.327,10.327,63648,0
2007-09-12,10.306,10.312,10.243,10.243,40308,0
2007-09-13,10.256,10.272,10.124,10.124,36826,0
2007-09-14,10.149,10.205,10.117,10.117,26066,0
2007-09-17,10.117,10.149,10.044,10.044,61060,0
2007-09-18,10.063,10.117,10.044,10.117,50155,0
2007-09-19,10.117,10.117,9.967,10.025,61974,0
2007-09-20,10.058,10.155,9.991,9.991,54708,0
2007-09-21,10.025,10.117,10.003,10.044,39248,0
2007-09-24,10.032,10.032,9.913,9.983,75617,0
2007-09-25,10.003,10.01,9.959,10.01,21672,0
2007-09-26,10.058,10.058,10.018,10.051,32276,0
2007-09-27,10.051,10.058,10.018,10.018,16362,0
2007-09-28,10.058,10.058,10.003,10.058,17582,0
2007-10-01,10.058,10.155,10.039,10.149,50618,0
2007-10-02,10.134,10.205,10.109,10.205,28637,0
2007-10-03,10.229,10.319,10.211,10.306,60315,0
2007-10-04,10.306,10.409,10.306,10.375,31819,0
2007-10-05,10.361,10.39,10.339,10.375,46525,0
2007-10-08,10.375,10.416,10.375,10.382,12733,0
2007-10-09,10.428,10.452,10.396,10.433,21062,0
2007-10-10,10.433,10.526,10.404,10.526,39248,0
2007-10-11,10.489,10.552,10.489,10.521,52278,0
2007-10-12,10.585,10.593,10.546,10.567,28941,0
2007-10-15,10.597,10.63,10.526,10.585,39852,0
2007-10-16,10.531,10.625,10.497,10.625,33035,0
2007-10-17,10.62,10.768,10.513,10.704,48182,0
2007-10-18,10.768,10.768,10.691,10.724,27276,0
2007-10-19,10.749,10.79,10.749,10.79,21516,0
2007-10-22,10.768,10.816,10.753,10.79,21372,0
2007-10-23,10.79,10.856,10.79,10.823,17728,0
2007-10-24,10.841,10.841,10.73,10.73,20006,0
2007-10-25,10.745,10.745,10.613,10.63,25005,0
2007-10-26,10.62,10.649,10.605,10.635,7727,0
2007-10-29,10.691,10.724,10.641,10.672,45153,0
2007-10-30,10.672,10.745,10.672,10.73,15459,0
2007-10-31,10.697,10.753,10.691,10.691,28180,0
2007-11-01,10.691,10.745,10.657,10.657,28341,0
2007-11-02,10.691,10.802,10.691,10.802,21974,0
2007-11-05,10.73,10.753,10.605,10.724,52435,0
2007-11-06,10.761,10.784,10.724,10.753,32736,0
2007-11-07,10.768,10.768,10.672,10.71,49552,0
2007-11-08,10.745,10.808,10.679,10.768,31367,0
2007-11-09,10.745,10.775,10.704,10.775,24243,0
2007-11-12,10.749,10.749,10.574,10.581,31367,0
2007-11-13,10.605,10.613,10.306,10.339,77437,0
2007-11-14,10.339,10.56,10.237,10.526,55308,0
2007-11-15,10.56,10.664,10.531,10.63,37275,0
2007-11-16,10.635,10.635,10.19,10.19,75317,0
2007-11-19,10.175,10.229,9.997,10.003,63793,0
2007-11-20,10.003,10.103,10.003,10.069,40005,0
2007-11-21,10.103,10.134,10.077,10.089,28637,0
2007-11-23,10.089,10.117,10.063,10.117,24392,0
2007-11-26,10.134,10.149,10.063,10.109,33035,0
2007-11-27,10.069,10.229,10.063,10.155,54548,0
2007-11-28,10.161,10.237,10.096,10.109,57132,0
2007-11-29,10.069,10.128,10.063,10.063,39554,0
2007-11-30,10.063,10.19,9.976,9.997,58342,0
2007-12-03,10.003,10.069,9.997,9.997,30000,0
2007-12-04,10.01,10.096,10.01,10.096,25298,0
2007-12-05,10.081,10.149,10.058,10.063,33643,0
2007-12-06,10.128,10.292,10.124,10.292,47128,0
2007-12-07,10.278,10.56,10.272,10.459,29701,0
2007-12-10,10.404,10.657,10.404,10.581,57737,0
2007-12-11,10.593,10.649,10.272,10.346,70771,0
2007-12-12,10.353,10.552,10.051,10.175,76074,0
2007-12-13,9.997,10.109,9.976,10.063,133652,0
2007-12-14,10.063,10.128,10.058,10.096,31977,0
2007-12-17,10.077,10.096,10.003,10.003,40762,0
2007-12-18,9.997,10.051,9.85,9.85,60919,0
2007-12-19,9.885,9.976,9.8,9.959,81522,0
2007-12-20,9.919,9.932,9.84,9.85,64557,0
2007-12-21,9.834,10.003,9.8,9.932,66673,0
2007-12-24,9.834,9.991,9.82,9.82,96377,0
2007-12-26,9.8,9.813,9.68,9.707,81683,0
2007-12-27,9.707,9.976,9.707,9.938,58342,0
2007-12-28,9.913,10.081,9.913,10.077,48182,0
2007-12-31,10.081,10.382,10.044,10.256,82841,0
2008-01-02,10.327,10.396,10.269,10.396,12275,0
2008-01-03,10.396,10.657,10.382,10.657,33035,0
2008-01-04,10.505,10.679,10.497,10.574,25615,0
2008-01-07,10.73,10.73,10.567,10.63,45608,0
2008-01-08,10.625,10.79,10.625,10.649,44699,0
2008-01-09,10.724,10.749,10.62,10.62,23283,0
2008-01-10,10.724,10.761,10.574,10.597,40005,0
2008-01-11,10.597,10.683,10.56,10.664,24848,0
2008-01-14,10.63,10.768,10.63,10.724,54712,0
2008-01-15,10.724,10.856,10.697,10.836,28941,0
2008-01-16,10.79,10.796,10.697,10.761,27737,0
2008-01-17,10.761,10.79,10.683,10.717,17728,0
2008-01-18,10.691,10.691,10.117,10.211,73952,0
2008-01-22,9.735,10.256,9.735,10.141,122826,0
2008-01-23,10.077,10.593,10.077,10.593,48946,0
2008-01-24,10.593,10.635,10.505,10.613,32426,0
2008-01-25,10.635,10.691,10.466,10.683,41216,0
2008-01-28,10.683,10.683,10.613,10.635,22576,0
2008-01-29,10.672,10.683,10.597,10.679,46739,0
2008-01-30,10.683,10.691,10.585,10.625,27573,0
2008-01-31,10.593,10.593,10.404,10.423,51596,0
2008-02-01,10.428,10.552,10.409,10.531,24705,0
2008-02-04,10.56,10.691,10.546,10.691,50309,0
2008-02-05,10.808,10.808,10.724,10.784,63346,0
2008-02-06,10.796,10.879,10.672,10.672,46038,0
2008-02-07,10.691,10.914,10.672,10.895,54176,0
2008-02-08,10.885,10.92,10.802,10.816,37131,0
2008-02-11,10.885,10.926,10.885,10.92,30161,0
2008-02-12,10.92,10.987,10.823,10.823,44093,0
2008-02-13,10.823,10.856,10.369,10.416,76673,0
2008-02-14,10.361,10.416,10.063,10.063,139796,0
2008-02-15,10.063,10.167,9.897,10.051,58129,0
2008-02-19,10.197,10.489,10.19,10.452,50912,0
2008-02-20,10.278,10.319,10.263,10.269,31216,0
2008-02-21,10.285,10.285,10.205,10.205,35610,0
2008-02-22,10.197,10.205,10.025,10.025,62589,0
2008-02-25,10.025,10.19,9.997,10.134,66367,0
2008-02-26,10.205,10.229,10.077,10.117,38193,0
2008-02-27,10.077,10.117,9.932,10.032,64247,0
2008-02-28,9.932,9.953,9.897,9.925,72283,0
2008-02-29,9.897,10.032,9.8,9.8,76526,0
2008-03-03,9.834,10.077,9.834,9.959,78038,0
2008-03-04,10.058,10.229,9.897,10.155,79560,0
2008-03-05,10.19,10.56,10.19,10.526,122029,0
2008-03-06,10.538,10.657,10.538,10.605,66066,0
2008-03-07,10.625,10.664,10.552,10.62,38031,0
2008-03-10,10.613,10.613,10.124,10.149,120772,0
2008-03-11,10.205,10.269,9.997,10.018,75161,0
2008-03-12,10.032,10.032,9.897,9.897,55005,0
2008-03-13,9.892,10.089,9.871,10.032,59549,0
2008-03-14,9.976,10.018,9.967,9.997,62433,0
2008-03-17,10.003,10.003,9.897,10.003,41824,0
2008-03-18,9.905,9.991,9.826,9.925,86983,0
2008-03-19,9.932,9.991,9.932,9.991,36521,0
2008-03-20,9.991,9.997,9.953,9.967,16818,0
2008-03-24,9.913,10.149,9.913,10.149,65311,0
2008-03-25,10.039,10.229,9.997,10.051,74251,0
2008-03-26,10.039,10.19,9.983,10.19,37430,0
2008-03-27,10.109,10.263,10.109,10.263,23337,0
2008-03-28,10.237,10.361,10.229,10.319,23030,0
2008-03-31,10.256,10.306,10.211,10.299,60467,0
2008-04-01,10.353,10.353,10.285,10.319,29701,0
2008-04-02,10.256,10.346,10.252,10.299,18033,0
2008-04-03,10.382,10.382,10.319,10.369,28188,0
2008-04-04,10.327,10.439,10.327,10.404,29551,0
2008-04-07,10.409,10.445,10.369,10.382,14394,0
2008-04-08,10.346,10.433,10.346,10.396,34401,0
2008-04-09,10.306,10.423,10.292,10.409,18792,0
2008-04-10,10.416,10.552,10.416,10.552,37275,0
2008-04-11,10.526,10.605,10.526,10.605,9095,0
2008-04-14,10.574,10.717,10.574,10.585,57279,0
2008-04-15,10.538,10.613,10.513,10.605,24223,0
2008-04-16,10.513,10.574,10.477,10.477,91792,0
2008-04-17,10.483,10.567,10.483,10.521,54866,0
2008-04-18,10.567,10.581,10.428,10.497,86833,0
2008-04-21,10.513,10.574,10.497,10.531,27226,0
2008-04-22,10.513,10.526,10.471,10.489,42281,0
2008-04-23,10.505,10.513,10.489,10.489,12432,0
2008-04-24,10.459,10.483,10.382,10.382,58217,0
2008-04-25,10.361,10.433,10.361,10.416,23285,0
2008-04-28,10.423,10.439,10.346,10.346,36353,0
2008-04-29,10.382,10.396,10.346,10.353,26445,0
2008-04-30,10.361,10.445,10.327,10.445,73847,0
2008-05-01,10.483,10.483,10.39,10.445,15749,0
2008-05-02,10.459,10.459,10.416,10.433,18321,0
2008-05-05,10.477,10.497,10.466,10.483,39125,0
2008-05-06,10.428,10.483,10.416,10.483,10152,0
2008-05-07,10.433,10.538,10.433,10.521,33723,0
2008-05-08,10.452,10.489,10.428,10.489,14479,0
2008-05-09,10.459,10.489,10.439,10.471,19517,0
2008-05-12,10.856,10.856,10.567,10.581,189112,0
2008-05-13,10.593,10.635,10.585,10.605,26389,0
2008-05-14,10.546,10.605,10.546,10.567,22254,0
2008-05-15,10.574,10.62,10.567,10.597,16462,0
2008-05-16,10.567,10.63,10.567,10.597,15016,0
2008-05-19,10.605,10.605,10.428,10.452,116761,0
2008-05-20,10.375,10.471,10.375,10.452,42172,0
2008-05-21,10.477,10.489,10.416,10.471,41615,0
2008-05-22,10.459,10.466,10.428,10.452,11906,0
2008-05-23,10.404,10.466,10.361,10.361,50397,0
2008-05-27,10.396,10.416,10.299,10.339,44520,0
2008-05-28,10.375,10.382,10.327,10.382,17450,0
2008-05-29,10.39,10.396,10.319,10.353,19289,0
2008-05-30,10.319,10.353,10.306,10.353,18849,0
2008-06-02,10.339,10.375,10.312,10.375,18328,0
2008-06-03,10.409,10.416,10.312,10.409,53988,0
2008-06-04,10.333,10.39,10.263,10.272,42941,0
2008-06-05,10.278,10.299,10.252,10.299,55682,0
2008-06-06,10.269,10.333,10.263,10.327,31986,0
2008-06-09,10.333,10.333,10.306,10.327,14423,0
2008-06-10,10.299,10.299,10.211,10.237,22302,0
2008-06-11,10.211,10.243,10.044,10.044,60253,0
2008-06-12,10.063,10.149,10.051,10.103,66207,0
2008-06-13,10.117,10.141,10.096,10.141,33640,0
2008-06-16,10.149,10.197,10.109,10.109,21969,0
2008-06-17,10.117,10.128,10.096,10.109,13502,0
2008-06-18,10.103,10.103,9.905,9.905,59058,0
2008-06-19,9.972,9.991,9.938,9.953,19958,0
2008-06-20,9.919,9.938,9.892,9.892,51180,0
2008-06-23,9.84,10.058,9.84,9.946,97751,0
2008-06-24,9.967,10.077,9.905,10.018,49411,0
2008-06-25,10.01,10.096,9.897,9.967,71119,0
2008-06-26,10.025,10.032,10.01,10.032,16023,0
2008-06-27,9.997,10.025,9.959,9.991,18007,0
2008-06-30,10.032,10.058,10.01,10.01,13431,0
2008-07-01,10.039,10.051,10.003,10.039,20169,0
2008-07-02,10.039,10.161,10.039,10.161,13293,0
2008-07-03,10.134,10.181,10.134,10.181,17728,0
2008-07-07,10.181,10.513,10.181,10.272,87512,0
2008-07-08,10.263,10.272,10.161,10.229,44472,0
2008-07-09,10.223,10.223,10.077,10.089,38442,0
2008-07-10,10.032,10.223,10.032,10.149,38114,0
2008-07-11,10.149,10.149,10.025,10.025,23940,0
2008-07-14,10.128,10.128,9.932,9.932,34914,0
2008-07-15,9.932,10.181,9.897,10.039,48771,0
2008-07-16,9.976,10.19,9.913,10.051,41137,0
2008-07-17,10.161,10.197,10.058,10.089,32893,0
2008-07-18,10.069,10.096,9.877,9.932,108552,0
2008-07-21,9.844,9.959,9.826,9.959,56621,0
2008-07-22,9.834,10.63,9.834,10.327,162080,0
2008-07-23,10.319,10.56,10.197,10.39,113647,0
2008-07-24,10.483,10.483,10.197,10.197,31408,0
2008-07-25,10.229,10.353,10.081,10.353,28341,0
2008-07-28,10.404,10.691,10.252,10.477,61377,0
2008-07-29,10.521,10.521,10.197,10.292,73926,0
2008-07-30,10.243,10.339,10.229,10.333,32508,0
2008-07-31,10.292,10.396,10.285,10.396,19850,0
2008-08-01,10.353,10.409,10.306,10.353,10448,0
2008-08-04,10.428,10.489,10.333,10.477,47274,0
2008-08-05,10.526,10.538,10.445,10.459,8898,0
2008-08-06,10.56,10.56,10.452,10.466,19683,0
2008-08-07,10.56,10.56,10.445,10.459,35326,0
2008-08-08,10.466,10.489,10.459,10.489,53283,0
2008-08-11,10.428,10.483,10.428,10.428,23426,0
2008-08-12,10.361,10.471,10.361,10.39,38753,0
2008-08-13,10.361,10.471,10.346,10.346,19091,0
2008-08-14,10.299,10.396,10.292,10.396,53607,0
2008-08-15,10.382,10.382,10.346,10.369,6214,0
2008-08-18,10.361,10.382,10.252,10.252,53894,0
2008-08-19,10.252,10.263,10.19,10.218,35552,0
2008-08-20,10.278,10.278,10.218,10.252,26327,0
2008-08-21,10.252,10.263,10.167,10.197,37729,0
2008-08-22,10.218,10.269,10.211,10.218,28949,0
2008-08-25,10.211,10.252,10.155,10.181,20923,0
2008-08-26,10.141,10.181,10.128,10.181,41918,0
2008-08-27,10.205,10.211,10.003,10.063,59475,0
2008-08-28,10.096,10.117,10.018,10.117,45870,0
2008-08-29,10.069,10.134,10.025,10.081,19745,0
2008-09-02,10.134,10.134,10.018,10.025,30479,0
2008-09-03,10.044,10.197,10.032,10.197,38303,0
2008-09-04,10.117,10.175,10.109,10.117,35778,0
2008-09-05,10.109,10.292,10.109,10.197,9912,0
2008-09-08,10.223,10.581,10.223,10.428,36954,0
2008-09-09,10.428,10.477,10.278,10.278,35068,0
2008-09-10,10.292,10.346,10.256,10.327,27910,0
2008-09-11,10.459,10.459,10.01,10.223,36984,0
2008-09-12,10.161,10.237,10.117,10.167,30366,0
2008-09-15,10.109,10.167,10.096,10.155,12223,0
2008-09-16,10.155,10.292,10.063,10.117,41419,0
2008-09-17,10.096,10.096,9.844,10.01,69063,0
2008-09-18,10.096,10.096,9.8,9.932,70332,0
2008-09-19,9.864,10.032,9.864,10.003,67912,0
2008-09-22,9.997,9.997,9.826,9.925,43829,0
2008-09-23,9.8,10.025,9.8,9.864,37645,0
2008-09-24,9.82,9.85,9.8,9.82,51192,0
2008-09-25,9.8,10.032,9.794,9.8,63901,0
2008-09-26,9.735,9.8,9.504,9.511,53340,0
2008-09-29,9.562,9.783,9.504,9.556,81992,0
2008-09-30,9.406,9.541,9.3399,9.406,122456,0
2008-10-01,9.4359,9.654,9.3458,9.654,70170,0
2008-10-02,9.3037,9.406,9.2386,9.2386,79327,0
2008-10-03,9.406,9.4479,8.8086,8.8724,141091,0
2008-10-06,8.7122,8.7122,7.8207,7.8992,261692,0
2008-10-07,8.0307,8.0983,7.8992,8.0233,107886,0
2008-10-08,7.6022,7.6486,7.2124,7.5032,145899,0
2008-10-09,7.457,7.457,6.0385,6.1305,351397,0
2008-10-10,6.124,6.124,4.9492,6.0979,239718,0
2008-10-13,6.7643,6.9951,6.487,6.9951,153330,0
2008-10-14,7.1927,7.5231,6.9951,7.2124,132236,0
2008-10-15,7.1733,7.1733,6.784,6.9287,65290,0
2008-10-16,6.8961,7.1733,6.8298,6.9951,40503,0
2008-10-17,7.0737,7.7343,7.0737,7.7343,76740,0
2008-10-20,7.7343,7.7343,7.576,7.6551,64715,0
2008-10-21,7.6551,7.8323,7.576,7.8323,93318,0
2008-10-22,7.6351,7.9257,7.5889,7.9057,52356,0
2008-10-23,7.8923,7.8923,7.5957,7.78,98049,0
2008-10-24,7.6945,7.7866,7.5889,7.7273,81857,0
2008-10-27,7.7273,7.7343,7.5295,7.6679,141452,0
2008-10-28,7.6551,7.6815,7.2654,7.3912,248928,0
2008-10-29,7.457,7.457,7.3254,7.3578,74548,0
2008-10-30,7.3578,7.4105,7.3383,7.4105,104541,0
2008-10-31,7.4105,7.5889,7.3912,7.3976,67490,0
2008-11-03,7.4172,7.6486,7.3976,7.6486,75081,0
2008-11-04,7.6155,7.8521,7.6155,7.8397,60903,0
2008-11-05,7.9531,8.1182,7.8397,8.105,53489,0
2008-11-06,8.1825,8.6371,7.6945,7.7596,89085,0
2008-11-07,7.7737,8.0169,7.7737,7.9531,57835,0
2008-11-10,8.0169,8.0509,7.4368,7.5164,88676,0
2008-11-11,7.5164,7.5295,7.0737,7.2457,163581,0
2008-11-12,7.127,7.1865,6.8166,6.8166,181790,0
2008-11-13,6.7179,7.127,6.7179,7.0877,141711,0
2008-11-14,7.1137,7.4042,6.9622,7.3712,62318,0
2008-11-17,7.6486,7.6486,7.1927,7.2923,103399,0
2008-11-18,7.3578,7.3578,7.147,7.3254,26226,0
2008-11-19,7.1667,7.1667,6.7179,6.7706,159291,0
2008-11-20,6.5995,6.6589,6.5995,6.6056,41371,0
2008-11-21,6.6784,7.457,6.586,6.7706,80532,0
2008-11-24,6.7377,6.8037,6.6517,6.7508,62069,0
2008-11-25,6.8498,6.8498,6.7576,6.7969,48639,0
2008-11-26,6.8498,6.8498,6.1105,6.1902,218502,0
2008-11-28,6.1371,6.1371,5.9262,5.9983,114956,0
2008-12-01,5.8994,5.939,5.6227,5.7015,207157,0
2008-12-02,6.0054,6.1371,5.9323,6.1371,219174,0
2008-12-03,6.104,6.104,5.7144,5.9719,245814,0
2008-12-04,5.939,6.1171,5.7015,5.7475,617739,0
2008-12-05,5.55,5.9193,5.3585,5.5231,432256,0
2008-12-08,5.5301,5.5895,5.306,5.4904,279857,0
2008-12-09,5.4312,5.4973,5.4245,5.4375,103510,0
2008-12-10,5.4574,5.4574,5.1935,5.3187,216165,0
2008-12-11,5.2725,5.306,4.5205,4.6982,418310,0
2008-12-12,4.6982,4.8833,4.5664,4.8107,127165,0
2008-12-15,4.9161,4.9492,4.7051,4.7447,159230,0
2008-12-16,4.692,4.7977,4.5928,4.652,134308,0
2008-12-17,4.5928,4.804,4.5863,4.804,294000,0
2008-12-18,4.7977,5.4245,4.7977,5.3122,340301,0
2008-12-19,5.4114,5.7804,5.3122,5.5103,279330,0
2008-12-22,5.543,5.6422,5.4442,5.4638,374687,0
2008-12-23,5.543,5.543,5.1671,5.3385,295445,0
2008-12-24,5.2791,5.5103,5.2398,5.4772,251557,0
2008-12-26,5.5695,5.8794,5.3916,5.7804,413473,0
2008-12-29,5.7804,5.893,5.6621,5.6753,92696,0
2008-12-30,5.6422,5.6422,5.4836,5.5301,131621,0
2008-12-31,5.6031,5.7086,5.4772,5.7086,131854,0
2009-01-02,5.7281,6.104,5.7281,6.0979,96433,0
2009-01-05,6.0979,6.5334,6.0846,6.3879,101722,0
2009-01-06,6.3879,6.9558,6.3879,6.5661,140010,0
2009-01-07,6.5661,6.5661,6.3879,6.434,84067,0
2009-01-08,6.4274,6.586,6.4143,6.5066,71979,0
2009-01-09,6.5661,6.8367,6.5661,6.8236,198123,0
2009-01-12,6.8236,7.0413,6.7508,6.7969,51223,0
2009-01-13,6.6713,6.7377,6.5595,6.5661,106872,0
2009-01-14,6.5661,6.5661,6.2163,6.4472,199347,0
2009-01-15,6.5726,6.7377,6.2693,6.5661,92028,0
2009-01-16,6.5661,6.7643,6.5661,6.6978,52152,0
2009-01-20,6.8894,6.8894,6.6056,6.6713,49831,0
2009-01-21,6.6651,6.7245,6.6056,6.7245,40132,0
2009-01-22,6.6589,6.6651,6.4542,6.5263,65158,0
2009-01-23,6.434,6.4672,6.2493,6.3155,54854,0
2009-01-26,6.3221,6.4672,6.3221,6.4672,22477,0
2009-01-27,6.4672,6.5133,6.3617,6.5133,33097,0
2009-01-28,6.5595,6.619,6.4011,6.48,79597,0
2009-01-29,6.48,6.553,6.4737,6.4737,55492,0
2009-01-30,6.4737,6.48,6.4011,6.4011,27191,0
2009-02-02,6.4076,6.5263,6.4076,6.5263,36251,0
2009-02-03,6.5924,6.7179,6.5133,6.6784,68555,0
2009-02-04,6.7308,6.8433,6.6589,6.7969,35521,0
2009-02-05,6.863,7.1137,6.7969,6.9951,90317,0
2009-02-06,7.1798,7.1798,7.061,7.1137,90983,0
2009-02-09,7.127,7.1927,7.0281,7.1336,61496,0
2009-02-10,7.0808,7.2396,6.9622,6.9752,108759,0
2009-02-11,6.9226,6.9226,6.8367,6.8433,94928,0
2009-02-12,6.8697,6.8761,6.777,6.8433,88039,0
2009-02-13,6.8433,7.1073,6.8037,7.0213,61173,0
2009-02-17,7.0213,7.0213,6.7111,6.7179,80621,0
2009-02-18,6.6589,6.7643,6.5398,6.5595,58378,0
2009-02-19,6.5595,6.6453,6.5263,6.5263,88305,0
2009-02-20,6.4472,6.5066,6.2163,6.236,129250,0
2009-02-23,6.3221,6.3221,5.893,6.0054,194291,0
2009-02-24,6.0709,6.4011,6.0054,6.3879,54531,0
2009-02-25,6.619,6.619,6.4011,6.4542,66623,0
2009-02-26,6.4274,6.619,6.4274,6.5995,56412,0
2009-02-27,6.6517,6.863,6.6318,6.7706,92755,0
2009-03-02,6.7508,6.7508,6.4737,6.48,294839,0
2009-03-03,6.48,6.5995,6.4672,6.5461,130160,0
2009-03-04,6.5924,6.6651,6.5595,6.6256,85924,0
2009-03-05,6.6256,6.6256,6.5263,6.5461,114896,0
2009-03-06,6.5924,6.6256,6.5334,6.586,71755,0
2009-03-09,6.6121,6.7245,6.5793,6.6389,107889,0
2009-03-10,6.6256,6.9158,6.6256,6.8829,44125,0
2009-03-11,6.9158,6.9158,6.7643,6.8697,123712,0
2009-03-12,6.9158,6.9287,6.863,6.863,361832,0
2009-03-13,6.9622,6.9951,6.863,6.9558,80728,0
2009-03-16,6.9882,7.0935,6.9226,7.0935,40579,0
2009-03-17,6.863,7.0737,6.8037,7.0737,38473,0
2009-03-18,7.0877,7.0877,6.863,6.863,32689,0
2009-03-19,6.8829,6.8829,6.7377,6.7643,26810,0
2009-03-20,6.8236,6.8236,6.6121,6.784,40649,0
2009-03-23,6.7443,7.0016,6.7377,6.8102,50277,0
2009-03-24,6.8102,6.9027,6.7643,6.9027,21632,0
2009-03-25,6.9027,7.1137,6.9027,7.1137,30540,0
2009-03-26,7.1534,7.1534,7.068,7.127,24378,0
2009-03-27,7.1534,7.4368,7.147,7.4368,75034,0
2009-03-30,7.4105,7.4105,7.1598,7.1865,43545,0
2009-03-31,7.068,7.2457,6.9488,7.2258,71510,0
2009-04-01,7.2524,7.5164,7.2198,7.4241,44412,0
2009-04-02,7.4704,7.7213,7.4704,7.4904,55889,0
2009-04-03,7.5427,7.6351,7.1927,7.6351,66346,0
2009-04-06,7.4634,7.5231,7.4634,7.4963,26000,0
2009-04-07,7.4704,7.4963,7.4634,7.4963,32578,0
2009-04-08,7.4634,7.4963,7.2923,7.345,24683,0
2009-04-09,7.4172,7.4963,7.4172,7.4904,36129,0
2009-04-13,7.4241,7.4241,7.2981,7.4172,26474,0
2009-04-14,7.3383,7.3976,7.3383,7.3976,23881,0
2009-04-15,7.3912,7.4241,7.3846,7.3912,69751,0
2009-04-16,7.4172,7.4439,7.3776,7.4439,45029,0
2009-04-17,7.4172,7.5625,7.4105,7.4504,36357,0
2009-04-20,7.5231,7.8923,7.3254,7.78,122152,0
2009-04-21,7.8263,8.1182,7.7273,7.9917,55995,0
2009-04-22,8.0233,8.3545,8.0233,8.3344,65620,0
2009-04-23,8.1953,8.3683,8.1953,8.2488,70190,0
2009-04-24,8.2557,8.2557,7.8859,7.9719,67653,0
2009-04-27,7.9192,7.965,7.7537,7.8462,69971,0
2009-04-28,7.8992,7.9843,7.8521,7.8859,64501,0
2009-04-29,7.9057,8.1497,7.8923,7.8923,62218,0
2009-04-30,7.9719,8.0424,7.9057,8.0376,29765,0
2009-05-01,8.1112,8.1112,7.9719,8.0509,36820,0
2009-05-04,7.9917,8.1825,7.9917,8.071,44693,0
2009-05-05,8.1232,8.1436,7.8992,7.9593,61025,0
2009-05-06,8.0307,8.0849,7.9843,8.0639,40281,0
2009-05-07,8.071,8.0849,7.9843,8.0169,20164,0
2009-05-08,7.9843,8.0035,7.8992,7.9843,47424,0
2009-05-11,7.9843,8.0509,7.9843,8.0509,18141,0
2009-05-12,8.0509,8.071,7.9466,8.0424,27191,0
2009-05-13,7.9398,8.0571,7.8859,7.9398,53042,0
2009-05-14,7.9398,8.0983,7.9192,7.9917,35471,0
2009-05-15,8.0169,8.0169,7.9057,8.0035,37729,0
2009-05-18,7.9192,7.9843,7.8859,7.9257,82789,0
2009-05-19,7.9719,8.0509,7.9122,7.9466,54584,0
2009-05-20,7.9466,7.9531,7.9057,7.9398,74319,0
2009-05-21,7.9466,7.965,7.9192,7.9192,89655,0
2009-05-22,7.9719,8.0424,7.9192,8.0424,22371,0
2009-05-26,8.0849,8.1754,8.0509,8.1754,28838,0
2009-05-27,8.1497,8.2488,8.105,8.2349,35950,0
2009-05-28,8.1953,8.3084,8.1953,8.2819,35015,0
2009-05-29,8.3084,8.3141,8.2297,8.2488,13795,0
2009-06-01,8.3683,8.3683,8.2748,8.3141,43174,0
2009-06-02,8.2025,8.321,8.138,8.2162,62748,0
2009-06-03,8.2243,8.2748,8.1182,8.2748,24911,0
2009-06-04,8.1497,8.3466,8.1497,8.2634,22517,0
2009-06-05,8.3274,8.3274,8.1559,8.1953,19010,0
2009-06-08,8.1232,8.1232,7.8462,7.8923,79069,0
2009-06-09,7.8599,7.8725,7.7737,7.8071,45661,0
2009-06-10,7.7669,7.8323,7.7073,7.7148,18412,0
2009-06-11,7.6878,7.7073,7.2198,7.3181,107784,0
2009-06-12,7.3181,7.3181,6.8298,6.9882,142020,0
2009-06-15,6.8236,7.0413,6.7969,6.7969,129509,0
2009-06-16,6.7906,7.3578,6.7576,6.9488,113905,0
2009-06-17,7.0083,7.1534,7.0083,7.1534,26851,0
2009-06-18,7.2524,7.2654,7.1865,7.2124,17480,0
2009-06-19,7.1733,7.1865,7.0737,7.0737,17524,0
2009-06-22,7.0148,7.0148,6.8433,6.909,57066,0
2009-06-23,6.9622,7.061,6.9423,7.061,22802,0
2009-06-24,7.0413,7.1733,7.0281,7.1534,43514,0
2009-06-25,7.147,7.147,7.048,7.048,22732,0
2009-06-26,7.048,7.0877,7.0413,7.0808,33547,0
2009-06-29,7.0935,7.127,7.048,7.048,29561,0
2009-06-30,7.0541,7.147,7.0413,7.1009,33182,0
2009-07-01,6.9951,7.127,6.8961,6.9951,95971,0
2009-07-02,6.9287,7.1401,6.8298,7.0016,33952,0
2009-07-06,7.0016,7.1009,6.9622,6.9951,38520,0
2009-07-07,7.0413,7.0413,6.9752,7.0016,24740,0
2009-07-08,7.0016,7.0413,6.9558,7.0281,46273,0
2009-07-09,7.0413,7.1401,7.0413,7.1137,20489,0
2009-07-10,7.1009,7.1927,7.0877,7.1598,29082,0
2009-07-13,7.1598,7.2396,7.1598,7.2396,54641,0
2009-07-14,7.2124,7.2396,7.1598,7.2322,19511,0
2009-07-15,7.2855,7.3181,7.1997,7.2923,61003,0
2009-07-16,7.3912,7.4767,7.2591,7.4368,47391,0
2009-07-17,7.431,7.4368,7.2981,7.2981,34132,0
2009-07-20,7.3115,7.3649,7.3056,7.3115,31258,0
2009-07-21,7.2788,7.5691,7.2788,7.4833,72279,0
2009-07-22,7.4833,7.5822,7.3976,7.4241,27922,0
2009-07-23,7.4904,7.7213,7.4904,7.7213,41727,0
2009-07-24,7.7213,7.9192,7.6551,7.8521,55557,0
2009-07-27,7.8599,7.9917,7.8521,7.9531,43904,0
2009-07-28,7.8859,7.9322,7.8323,7.8323,43012,0
2009-07-29,7.9192,7.9192,7.7596,7.8263,36428,0
2009-07-30,7.7409,7.7933,7.7213,7.7409,50051,0
2009-07-31,7.7148,7.8263,7.6815,7.7596,44544,0
2009-08-03,7.8323,7.8794,7.5427,7.5957,90959,0
2009-08-04,7.6216,7.9917,7.6216,7.7343,54431,0
2009-08-05,7.8003,7.8071,7.6878,7.7343,49235,0
2009-08-06,7.7464,7.7866,7.7073,7.7537,18590,0
2009-08-07,7.7073,7.8657,7.7073,7.8657,24404,0
2009-08-10,7.8521,7.9122,7.78,7.8599,22314,0
2009-08-11,7.8323,7.8462,7.8136,7.8263,15465,0
2009-08-12,7.8521,7.8657,7.8521,7.8521,18897,0
2009-08-13,8.2297,8.2349,7.7866,8.0233,89080,0
2009-08-14,7.9917,7.9917,7.8136,7.8521,60009,0
2009-08-17,7.8521,7.8794,7.7737,7.8397,17162,0
2009-08-18,8.0169,8.0376,7.9322,8.0169,30591,0
2009-08-19,8.0424,8.1882,8.0233,8.1882,32472,0
2009-08-20,8.1825,8.2162,8.0983,8.1825,37463,0
2009-08-21,8.2098,8.2162,8.0983,8.105,34787,0
2009-08-24,8.1497,8.2488,8.0376,8.0509,79388,0
2009-08-25,8.2162,8.2819,8.1112,8.2819,47689,0
2009-08-26,8.2819,8.3745,8.2557,8.3683,49675,0
2009-08-27,8.3545,8.3613,8.2421,8.3613,49281,0
2009-08-28,8.3545,8.3814,8.3141,8.3466,28691,0
2009-08-31,8.2688,8.506,8.2688,8.506,25839,0
2009-09-01,8.506,8.5801,8.506,8.5801,32886,0
2009-09-02,8.6304,8.7817,8.6028,8.7122,56537,0
2009-09-03,8.7122,8.7873,8.6573,8.7616,62583,0
2009-09-04,8.7265,9.0837,8.7265,8.986,54327,0
2009-09-08,9.1323,9.2086,9.0714,9.1804,56129,0
2009-09-09,9.1804,9.1804,9.0317,9.1256,49209,0
2009-09-10,9.1804,9.2959,9.1804,9.2693,49949,0
2009-09-11,9.2222,9.4359,9.1399,9.1747,53393,0
2009-09-14,9.2222,9.226,9.0924,9.2027,29367,0
2009-09-15,9.1399,9.1399,8.9612,9.0087,19968,0
2009-09-16,8.9725,9.1747,8.9725,9.1256,25286,0
2009-09-17,9.1256,9.1256,9.0924,9.1047,23876,0
2009-09-18,9.0237,9.0601,8.9725,8.986,45886,0
2009-09-21,9.002,9.002,8.9612,8.9612,42170,0
2009-09-22,8.9395,8.9464,8.6918,8.7265,84111,0
2009-09-23,8.7519,8.7682,8.6573,8.6779,48148,0
2009-09-24,8.6852,8.6918,8.4729,8.5801,92666,0
2009-09-25,8.585,8.598,8.4668,8.4924,57022,0
2009-09-28,8.4924,8.5536,8.4924,8.5267,35603,0
2009-09-29,8.5536,8.6169,8.547,8.5801,48805,0
2009-09-30,8.5801,8.6447,8.5536,8.6239,70943,0
2009-10-01,8.5609,8.6573,8.5609,8.6103,55929,0
2009-10-02,8.67,8.7044,8.6028,8.6852,63469,0
2009-10-05,8.7122,8.8439,8.6852,8.8086,41417,0
2009-10-06,8.8086,8.9725,8.8086,8.9153,58416,0
2009-10-07,8.9153,8.9153,8.8086,8.9022,64806,0
2009-10-08,8.8366,8.9725,8.8226,8.9153,59556,0
2009-10-09,8.8657,8.89,8.6169,8.6169,66064,0
2009-10-12,8.6169,8.6239,8.0916,8.2951,135795,0
2009-10-13,8.2421,8.4792,8.2421,8.3745,38212,0
2009-10-14,8.3344,8.4729,8.2243,8.3141,123203,0
2009-10-15,8.2349,8.3141,8.1309,8.3084,84112,0
2009-10-16,8.2634,8.4207,8.2098,8.3141,46034,0
2009-10-19,8.3274,8.3964,8.1559,8.3274,82960,0
2009-10-20,8.4259,8.89,8.4207,8.585,187933,0
2009-10-21,8.67,8.67,8.5536,8.5536,42700,0
2009-10-22,8.5743,8.598,8.4597,8.5326,45562,0
2009-10-23,8.5801,8.5801,8.506,8.5536,35008,0
2009-10-26,8.4792,8.5677,8.4729,8.4729,22799,0
2009-10-27,8.5677,8.6028,8.4083,8.4401,44414,0
2009-10-28,8.4856,8.4856,8.2297,8.2688,68259,0
2009-10-29,8.2688,8.3613,8.2688,8.321,35685,0
2009-10-30,8.321,8.3613,8.2297,8.2297,25041,0
2009-11-02,8.1825,8.2748,8.138,8.2488,49516,0
2009-11-03,8.2243,8.289,8.1618,8.2688,55873,0
2009-11-04,8.3084,8.3344,8.2688,8.289,43316,0
2009-11-05,8.3545,8.4321,8.2819,8.4083,52174,0
2009-11-06,8.4259,8.5128,8.4259,8.506,41177,0
2009-11-09,8.4462,8.4668,8.4207,8.4321,24997,0
2009-11-10,8.3814,8.3814,8.3141,8.3344,41630,0
2009-11-11,8.321,8.3683,8.2951,8.2951,21372,0
2009-11-12,8.2634,8.3613,8.2634,8.3545,19372,0
2009-11-13,8.3745,8.3745,8.3141,8.3344,39755,0
2009-11-16,8.321,8.3466,8.1497,8.1497,87813,0
2009-11-17,8.1309,8.1825,8.0571,8.0849,80003,0
2009-11-18,8.1112,8.2162,8.0916,8.1953,29413,0
2009-11-19,8.1497,8.2025,8.1112,8.2025,21372,0
2009-11-20,8.1825,8.3084,8.1232,8.289,51525,0
2009-11-23,8.301,8.3141,8.2488,8.2488,25478,0
2009-11-24,8.2349,8.2421,8.1882,8.2349,23253,0
2009-11-25,8.2488,8.3141,8.2162,8.3141,26742,0
2009-11-27,8.3084,8.5403,8.2634,8.3814,31006,0
2009-11-30,8.3885,8.4016,8.3084,8.3141,28271,0
2009-12-01,8.3274,8.4083,8.3141,8.3466,48954,0
2009-12-02,8.3466,8.4016,8.3403,8.3964,35119,0
2009-12-03,8.4016,8.4525,8.3466,8.3885,33912,0
2009-12-04,8.3885,8.4321,8.3885,8.3964,13030,0
2009-12-07,8.3885,8.4668,8.3545,8.4525,36851,0
2009-12-08,8.4597,8.5801,8.4525,8.5536,32376,0
2009-12-09,8.5326,8.5326,8.4525,8.5128,67388,0
2009-12-10,8.5128,8.547,8.4729,8.5403,23470,0
2009-12-11,8.5128,8.5743,8.4924,8.5128,21895,0
2009-12-14,8.5403,8.5403,8.3141,8.3344,86558,0
2009-12-15,8.3141,8.3466,8.2688,8.321,34485,0
2009-12-16,8.3274,8.3274,8.2688,8.3141,50319,0
2009-12-17,8.321,8.321,8.2748,8.2819,17877,0
2009-12-18,8.2688,8.3084,8.2688,8.2748,21468,0
2009-12-21,8.2819,8.3344,8.1953,8.1953,111513,0
2009-12-22,8.2098,8.2297,8.1497,8.1825,49907,0
2009-12-23,8.1497,8.1754,8.138,8.1497,43748,0
2009-12-24,8.1618,8.2025,8.1436,8.1953,27196,0
2009-12-28,8.2025,8.289,8.2025,8.2297,51135,0
2009-12-29,8.2243,8.2688,8.1686,8.1953,97123,0
2009-12-30,8.0916,8.1953,8.0916,8.138,73386,0
2009-12-31,8.1232,8.2819,8.1232,8.1754,70574,0
2010-01-04,8.2488,8.2819,8.2098,8.2634,39325,0
2010-01-05,8.2634,8.3141,8.2634,8.2819,24683,0
2010-01-06,8.3141,8.3745,8.2951,8.301,30955,0
2010-01-07,8.3466,8.3814,8.301,8.3084,21962,0
2010-01-08,8.2688,8.3683,8.2688,8.3545,18096,0
2010-01-11,8.3274,8.3814,8.301,8.3545,29260,0
2010-01-12,8.3745,8.3814,8.2819,8.3344,22944,0
2010-01-13,8.3344,8.3814,8.3084,8.3814,20727,0
2010-01-14,8.3885,8.3885,8.289,8.3344,34445,0
2010-01-15,8.3403,8.4083,8.1618,8.2297,82973,0
2010-01-19,8.2349,8.3084,8.2349,8.3084,30840,0
2010-01-20,8.2951,8.4462,8.2819,8.4401,50858,0
2010-01-21,8.4207,8.4462,8.4083,8.4462,29472,0
2010-01-22,8.4462,8.5128,8.3403,8.3814,33155,0
2010-01-25,8.3274,8.4321,8.3274,8.4207,23707,0
2010-01-26,8.4462,8.5128,8.4083,8.4792,48152,0
2010-01-27,8.4986,8.5403,8.4986,8.5403,29713,0
2010-01-28,8.5536,8.5743,8.4597,8.4597,38280,0
2010-01-29,8.4321,8.4525,8.3814,8.3814,36060,0
2010-02-01,8.4153,8.4792,8.4153,8.4729,13094,0
2010-02-02,8.4792,8.5743,8.4792,8.5403,49544,0
2010-02-03,8.5743,8.5743,8.506,8.5743,49868,0
2010-02-04,8.5743,8.585,8.5403,8.585,31866,0
2010-02-05,8.6028,8.6028,8.5191,8.6028,25522,0
2010-02-08,8.6028,8.6371,8.5326,8.5403,46184,0
2010-02-09,8.506,8.5536,8.506,8.547,23040,0
2010-02-10,8.4924,8.5403,8.4924,8.5326,15906,0
2010-02-11,8.547,8.585,8.5267,8.5536,15272,0
2010-02-12,8.585,8.7451,8.5326,8.7323,60288,0
2010-02-16,8.5128,8.6918,8.5128,8.6573,61229,0
2010-02-17,8.7749,8.7749,8.6779,8.7265,34555,0
2010-02-18,8.8152,8.8152,8.5326,8.6371,46823,0
2010-02-19,8.67,8.67,8.5326,8.5743,47905,0
2010-02-22,8.547,8.547,8.4597,8.4792,29250,0
2010-02-23,8.5326,8.5801,8.5128,8.5191,23334,0
2010-02-24,8.5403,8.7192,8.5128,8.5267,59395,0
2010-02-25,8.5326,8.6779,8.5128,8.585,51387,0
2010-02-26,8.598,8.7873,8.598,8.7192,57112,0
2010-03-01,8.7192,8.8086,8.7192,8.7519,44886,0
2010-03-02,8.6918,8.8152,8.6169,8.6918,54913,0
2010-03-03,8.67,8.8226,8.67,8.7616,67875,0
2010-03-04,8.7265,8.8226,8.7265,8.7616,27381,0
2010-03-05,8.7749,8.8439,8.7265,8.8012,27408,0
2010-03-08,8.8769,8.8769,8.7949,8.8152,56333,0
2010-03-09,8.7749,8.9087,8.7749,8.8366,72062,0
2010-03-10,8.8439,8.9087,8.8012,8.8724,58776,0
2010-03-11,8.8955,8.9153,8.7873,8.8657,32587,0
2010-03-12,8.8086,8.9022,8.7323,8.7323,68061,0
2010-03-15,8.7323,8.7519,8.5326,8.598,100934,0
2010-03-16,8.6304,8.6304,8.5191,8.547,125851,0
2010-03-17,8.5403,8.585,8.4668,8.4924,92922,0
2010-03-18,8.4986,8.6304,8.4986,8.5921,50870,0
2010-03-19,8.5609,8.6779,8.5536,8.6103,33035,0
2010-03-22,8.6852,8.6852,8.6169,8.6169,44966,0
2010-03-23,8.6573,8.7265,8.6239,8.6239,47669,0
2010-03-24,8.6103,8.6623,8.6103,8.6371,40424,0
2010-03-25,8.6512,8.6623,8.6103,8.6573,26801,0
2010-03-26,8.6623,8.6623,8.5921,8.5921,29341,0
2010-03-29,8.598,8.6573,8.598,8.6304,44295,0
2010-03-30,8.6304,8.6447,8.5609,8.5921,27860,0
2010-03-31,8.547,8.6573,8.547,8.6371,48657,0
2010-04-01,8.6371,8.6573,8.6028,8.6447,23350,0
2010-04-05,8.6028,8.6918,8.5921,8.6304,50235,0
2010-04-06,8.6779,8.6779,8.6304,8.6304,25035,0
2010-04-07,8.6918,8.7265,8.6304,8.7044,40961,0
2010-04-08,8.6918,8.7044,8.6623,8.6852,25566,0
2010-04-09,8.6447,8.6918,8.6371,8.6918,31778,0
2010-04-12,8.6918,8.6918,8.6169,8.6512,28508,0
2010-04-13,8.6169,8.6447,8.5609,8.6103,44859,0
2010-04-14,8.6028,8.6447,8.5609,8.5801,67888,0
2010-04-15,8.5326,8.5743,8.4986,8.547,67338,0
2010-04-16,8.5267,8.6028,8.5191,8.5191,16152,0
2010-04-19,8.5403,8.5609,8.4986,8.4986,34275,0
2010-04-20,8.5128,8.6239,8.506,8.5677,42229,0
2010-04-21,8.5609,8.6371,8.5609,8.6103,17064,0
2010-04-22,8.6447,8.6447,8.598,8.6239,42910,0
2010-04-23,8.6312,8.6312,8.6111,8.6178,24794,0
2010-04-26,8.6304,8.6304,8.585,8.5921,44974,0
2010-04-27,8.6028,8.6512,8.5801,8.585,24392,0
2010-04-28,8.5403,8.6371,8.5403,8.6304,55409,0
2010-04-29,8.6304,8.7122,8.6169,8.7122,26267,0
2010-04-30,8.7192,8.7682,8.7122,8.7682,54249,0
2010-05-03,8.7616,8.7749,8.7323,8.7519,16740,0
2010-05-04,8.7573,8.7949,8.7122,8.7949,47910,0
2010-05-05,8.8012,8.8012,8.7451,8.7949,26640,0
2010-05-06,8.7817,8.7873,8.5536,8.6623,70224,0
2010-05-07,8.6371,8.6779,8.5128,8.6779,44227,0
2010-05-10,8.6623,8.7451,8.6573,8.698,78133,0
2010-05-11,8.5801,8.7122,8.5801,8.698,40715,0
2010-05-12,8.7122,8.7616,8.6169,8.7573,45339,0
2010-05-13,8.7265,8.7616,8.7122,8.7616,21035,0
2010-05-14,8.7573,8.8226,8.7519,8.8226,33484,0
2010-05-17,8.8226,8.8439,8.6512,8.7397,40015,0
2010-05-18,8.8086,8.8086,8.7397,8.7873,27056,0
2010-05-19,8.67,8.6918,8.5921,8.67,52391,0
2010-05-20,8.67,8.67,8.4462,8.4792,69322,0
2010-05-21,8.4259,8.7122,8.3545,8.7122,59914,0
2010-05-24,8.7122,8.7749,8.6779,8.7044,28963,0
2010-05-25,8.5609,8.7519,8.547,8.7323,39642,0
2010-05-26,8.7323,8.7817,8.7122,8.7749,30744,0
2010-05-27,8.7949,8.8226,8.7749,8.8226,27497,0
2010-05-28,8.8086,8.8769,8.8086,8.8769,26521,0
2010-06-01,8.8769,8.9331,8.8724,8.9022,35904,0
2010-06-02,8.9331,8.9688,8.8366,8.8724,23015,0
2010-06-03,8.9218,8.9218,8.8086,8.8086,20413,0
2010-06-04,8.7817,8.7873,8.7451,8.7817,35106,0
2010-06-07,8.7817,8.9612,8.7451,8.9022,47119,0
2010-06-08,8.9725,8.9725,8.8366,8.8724,24684,0
2010-06-09,8.8439,8.8955,8.6852,8.7122,50448,0
2010-06-10,8.7265,8.8152,8.7265,8.7749,40437,0
2010-06-11,8.7873,8.7873,8.7519,8.7519,44410,0
2010-06-14,8.7873,8.8495,8.7122,8.7265,46378,0
2010-06-15,8.7573,8.7949,8.7451,8.7749,34843,0
2010-06-16,8.7265,8.9022,8.7122,8.7192,49656,0
2010-06-17,8.7682,8.9395,8.7397,8.9218,70679,0
2010-06-18,8.8439,9.0601,8.8086,9.0382,131548,0
2010-06-21,9.0543,9.0543,8.9688,8.9801,29326,0
2010-06-22,8.986,9.1047,8.9538,9.0837,71509,0
2010-06-23,9.0317,9.1047,9.002,9.1047,51921,0
2010-06-24,9.1256,9.1804,9.0789,9.1804,52353,0
2010-06-25,9.2027,9.2027,8.986,9.0477,83497,0
2010-06-28,9.1399,9.1399,8.9934,9.0317,51489,0
2010-06-29,9.0317,9.0317,8.9612,8.9725,33565,0
2010-06-30,8.9661,9.0933,8.9661,9.0068,19667,0
2010-07-01,9.0087,9.0439,8.9612,9.002,43962,0
2010-07-02,9.0477,9.0989,9.0477,9.0989,9615,0
2010-07-06,9.1178,9.1178,9.0837,9.0837,20072,0
2010-07-07,9.1112,9.1959,9.1112,9.1477,30058,0
2010-07-08,9.1047,9.1323,9.0439,9.0989,49317,0
2010-07-09,9.1112,9.1669,9.1047,9.1477,42482,0
2010-07-12,9.1747,9.1747,9.0924,9.1112,28323,0
2010-07-13,9.1891,9.2222,9.0924,9.1525,32249,0
2010-07-14,9.1112,9.1747,9.0924,9.0989,48065,0
2010-07-15,9.0989,9.1592,9.0714,9.1047,22732,0
2010-07-16,9.0601,9.2319,9.0601,9.2086,26593,0
2010-07-19,9.1399,9.2086,9.1323,9.2086,18186,0
2010-07-20,9.0837,9.2027,9.0837,9.1891,40141,0
2010-07-21,9.2027,9.2222,9.1669,9.2027,31717,0
2010-07-22,9.2222,9.2615,9.2155,9.2549,29678,0
2010-07-23,9.2615,9.2959,9.1804,9.1804,63499,0
2010-07-26,9.1891,9.2027,9.1399,9.1747,69972,0
2010-07-27,9.1804,9.2499,9.1804,9.2441,14964,0
2010-07-28,9.2155,9.2155,9.1256,9.1747,56961,0
2010-07-29,9.1747,9.226,9.1747,9.226,12360,0
2010-07-30,9.226,9.2693,9.2155,9.2693,36439,0
2010-08-02,9.2693,9.3037,9.1178,9.2386,73170,0
2010-08-03,9.2222,9.2831,9.2086,9.2086,64816,0
2010-08-04,9.2222,9.2753,9.2155,9.2386,45352,0
2010-08-05,9.2222,9.2499,9.1959,9.2499,100913,0
2010-08-06,9.2441,9.2889,9.2027,9.2831,63230,0
2010-08-09,9.2753,9.3664,9.2753,9.3664,24650,0
2010-08-10,9.3114,9.3922,9.3114,9.3399,62920,0
2010-08-11,9.3458,9.3458,9.1256,9.1747,119369,0
2010-08-12,9.1592,9.2319,9.1256,9.1256,59128,0
2010-08-13,9.1256,9.1959,9.1178,9.1323,50361,0
2010-08-16,9.1525,9.1891,9.1112,9.1399,81985,0
2010-08-17,9.1178,9.1323,9.0924,9.1112,35198,0
2010-08-18,9.1112,9.1891,9.1047,9.1256,34530,0
2010-08-19,9.2155,9.2155,9.1047,9.1592,12570,0
2010-08-20,9.1592,9.1592,9.1323,9.1399,18576,0
2010-08-23,9.1669,9.1959,9.1323,9.1959,41806,0
2010-08-24,9.2027,9.2693,9.1592,9.2693,38698,0
2010-08-25,9.2889,9.3037,9.2027,9.2319,42644,0
2010-08-26,9.2549,9.2549,9.1399,9.1669,75124,0
2010-08-27,9.1525,9.1747,9.1178,9.1477,38753,0
2010-08-30,9.1592,9.1747,9.1256,9.1399,30113,0
2010-08-31,9.162,9.1989,9.1496,9.1989,40646,0
2010-09-01,9.2086,9.2386,9.1891,9.2086,33806,0
2010-09-02,9.2086,9.2319,9.1959,9.2319,31862,0
2010-09-03,9.226,9.2386,9.2155,9.2386,30767,0
2010-09-07,9.2386,9.2831,9.226,9.2753,39353,0
2010-09-08,9.2889,9.3525,9.2693,9.3399,56994,0
2010-09-09,9.3399,9.3575,9.3037,9.3525,32411,0
2010-09-10,9.3715,9.3853,9.3575,9.3853,13841,0
2010-09-13,9.3575,9.3853,9.2319,9.2386,94732,0
2010-09-14,9.2386,9.3261,9.2319,9.2319,72372,0
2010-09-15,9.2027,9.226,9.0543,9.0837,101027,0
2010-09-16,9.0924,9.1525,9.0382,9.0658,86481,0
2010-09-17,9.0543,9.1399,9.0543,9.1256,48869,0
2010-09-20,9.1747,9.2386,9.1399,9.2086,34700,0
2010-09-21,9.1891,9.2615,9.1891,9.2499,41010,0
2010-09-22,9.2615,9.2693,9.0924,9.2155,154537,0
2010-09-23,9.226,9.3715,9.2222,9.3525,34953,0
2010-09-24,9.3664,9.3715,9.3037,9.3664,53793,0
2010-09-27,9.2959,9.3399,9.2959,9.3114,40330,0
2010-09-28,9.3575,9.406,9.3261,9.406,124171,0
2010-09-29,9.3991,9.406,9.3794,9.3853,40550,0
2010-09-30,9.4041,9.4041,9.3764,9.4041,39494,0
2010-10-01,9.406,9.4359,9.3794,9.406,60254,0
2010-10-04,9.406,9.406,9.3794,9.406,48381,0
2010-10-05,9.3922,9.406,9.3794,9.406,37929,0
2010-10-06,9.3922,9.3991,9.3194,9.3261,31300,0
2010-10-07,9.3261,9.3794,9.3261,9.3575,20346,0
2010-10-08,9.3794,9.3794,9.3575,9.3715,33593,0
2010-10-11,9.406,9.406,9.3319,9.3575,13280,0
2010-10-12,9.3922,9.3922,9.3114,9.3114,43886,0
2010-10-13,9.3525,9.3525,9.3399,9.3458,19681,0
2010-10-14,9.3715,9.3715,9.3319,9.3575,11135,0
2010-10-15,9.3991,9.406,9.3261,9.3794,28420,0
2010-10-18,9.3715,9.3715,9.3037,9.3261,29273,0
2010-10-19,9.3525,9.3664,9.3319,9.3575,12728,0
2010-10-20,9.3715,9.3715,9.2615,9.2615,63198,0
2010-10-21,9.2889,9.2959,9.2549,9.2753,30598,0
2010-10-22,9.2959,9.3399,9.2693,9.2889,24713,0
2010-10-25,9.3458,9.3458,9.2386,9.2615,55596,0
2010-10-26,9.3114,9.3114,9.2386,9.2615,20889,0
2010-10-27,9.2959,9.2959,9.2086,9.2499,18768,0
2010-10-28,9.2319,9.2753,9.2155,9.2386,23759,0
2010-10-29,9.2358,9.2479,9.2173,9.2222,11119,0
2010-11-01,9.2441,9.2549,9.226,9.2386,12255,0
2010-11-02,9.2441,9.2549,9.2027,9.2086,18634,0
2010-11-03,9.1959,9.2499,9.1804,9.2319,19234,0
2010-11-04,9.2386,9.2753,9.1804,9.1959,37883,0
2010-11-05,9.226,9.2499,9.2027,9.2319,22313,0
2010-11-08,9.2155,9.226,9.1323,9.1747,47337,0
2010-11-09,9.1178,9.1525,9.002,9.0161,77294,0
2010-11-10,8.9612,8.986,8.4986,8.5743,201795,0
2010-11-11,8.585,8.598,8.301,8.4259,137741,0
2010-11-12,8.3885,8.4856,8.3084,8.4153,201689,0
2010-11-15,8.4153,8.4401,7.6679,7.9322,337033,0
2010-11-16,7.6749,8.0916,7.5427,8.0307,326648,0
2010-11-17,8.0169,8.1436,7.9192,8.0983,189298,0
2010-11-18,8.1436,8.1436,7.9192,7.9968,98000,0
2010-11-19,7.9968,8.1497,7.9843,8.138,28987,0
2010-11-22,8.1497,8.3545,8.1497,8.3141,94441,0
2010-11-23,8.3344,8.3745,8.2488,8.2557,80794,0
2010-11-24,8.2748,8.3466,8.2025,8.2025,92877,0
2010-11-26,8.2162,8.3613,8.2162,8.3613,31452,0
2010-11-29,8.321,8.3466,8.2488,8.2688,59423,0
2010-11-30,8.2514,8.3796,8.2514,8.3718,55966,0
2010-12-01,8.3745,8.4083,8.2488,8.2688,71241,0
2010-12-02,8.3403,8.3403,8.0233,8.1112,152710,0
2010-12-03,8.138,8.1618,7.9968,8.0376,102339,0
2010-12-06,8.0424,8.0983,8.0035,8.0424,64162,0
2010-12-07,8.0424,8.0424,7.7737,7.8207,159369,0
2010-12-08,7.7596,7.7596,7.576,7.7273,240281,0
2010-12-09,7.6749,7.7537,7.5889,7.7537,154209,0
2010-12-10,7.6815,7.7537,7.5957,7.7464,113974,0
2010-12-13,7.7343,7.7537,7.5363,7.7537,353333,0
2010-12-14,7.7213,7.8794,7.7009,7.7737,237770,0
2010-12-15,7.7737,7.9917,7.6486,7.9917,237184,0
2010-12-16,8.0578,8.0857,7.9843,8.0857,133363,0
2010-12-17,8.1618,8.3814,8.1618,8.2297,169863,0
2010-12-20,8.2297,8.2297,7.8462,7.9466,201761,0
2010-12-21,8.0233,8.0233,7.8657,7.8794,76722,0
2010-12-22,7.8521,8.0424,7.8521,7.9968,139996,0
2010-12-23,7.965,8.0307,7.8462,7.8521,132148,0
2010-12-27,7.8923,7.9322,7.8003,7.8657,101954,0
2010-12-28,7.8521,7.9398,7.8136,7.8397,57498,0
2010-12-29,7.8416,7.9517,7.8146,7.8682,100550,0
2010-12-30,7.9576,8.0233,7.889,7.9958,106111,0
2010-12-31,8.0747,8.2234,8.0602,8.179,90931,0
2011-01-03,8.1882,8.1882,7.9531,8.0307,103391,0
2011-01-04,8.0169,8.0169,7.8992,7.9466,101179,0
2011-01-05,7.9257,7.9719,7.9192,7.9192,74942,0
2011-01-06,7.9192,7.9593,7.8323,7.8521,180649,0
2011-01-07,7.8794,7.9192,7.8263,7.8859,57494,0
2011-01-10,7.9057,7.9057,7.8263,7.8657,78426,0
2011-01-11,7.8657,7.8657,7.8071,7.8323,22831,0
2011-01-12,7.8207,7.8207,7.7464,7.7537,162788,0
2011-01-13,7.8003,7.8323,7.7009,7.8323,100059,0
2011-01-14,7.7343,7.7343,7.5889,7.6945,186520,0
2011-01-18,7.719,7.7393,7.5995,7.6526,144471,0
2011-01-19,7.6593,7.6859,7.5599,7.5734,109549,0
2011-01-20,7.5625,7.6613,7.5427,7.6486,40024,0
2011-01-21,7.7343,7.8657,7.7009,7.8323,78530,0
2011-01-24,7.8521,7.9122,7.7933,7.8725,83212,0
2011-01-25,7.8521,7.9057,7.7866,7.9057,65900,0
2011-01-26,7.9192,7.9192,7.8136,7.9192,97429,0
2011-01-27,7.9192,7.9593,7.8599,7.9593,34929,0
2011-01-28,7.9192,7.9192,7.8725,7.9057,24324,0
2011-01-31,7.8222,7.9057,7.8156,7.8156,107067,0
2011-02-01,7.8263,7.8599,7.8003,7.8071,73173,0
2011-02-02,7.8599,7.8657,7.8263,7.8599,40845,0
2011-02-03,7.8923,7.8923,7.7993,7.812,44704,0
2011-02-04,7.8136,7.8323,7.7866,7.7933,30500,0
2011-02-07,7.7537,7.8136,7.7343,7.7343,56078,0
2011-02-08,7.7737,7.8071,7.6878,7.7343,56362,0
2011-02-09,7.6551,7.7343,7.6551,7.7009,67085,0
2011-02-10,7.6996,7.719,7.6462,7.6526,50271,0
2011-02-11,7.6486,7.7596,7.6486,7.7009,43905,0
2011-02-14,7.7866,7.7933,7.7273,7.7866,78041,0
2011-02-15,7.8207,7.9192,7.7866,7.8263,117855,0
2011-02-16,7.8207,7.9122,7.78,7.8207,92102,0
2011-02-18,7.8859,8.0718,7.8511,7.9458,73547,0
2011-02-22,7.9257,8.1825,7.8136,7.8207,121050,0
2011-02-23,7.7933,7.9257,7.6945,7.7866,107559,0
2011-02-24,7.8071,7.9257,7.5957,7.8725,115445,0
2011-02-25,7.8445,7.9257,7.8056,7.9049,69165,0
2011-02-28,7.8947,8.0233,7.8477,7.9025,87332,0
2011-03-01,7.9106,8.0434,7.9106,8.0233,69453,0
2011-03-02,7.9911,7.9911,7.9241,7.9306,50638,0
2011-03-03,7.8965,7.9711,7.8493,7.8493,121063,0
2011-03-04,7.8859,7.9522,7.8445,7.8445,75656,0
2011-03-07,7.8648,7.9522,7.8199,7.9049,69323,0
2011-03-08,7.9183,7.9794,7.8784,7.9794,40484,0
2011-03-09,7.9458,7.9794,7.8982,7.9322,52950,0
2011-03-10,7.9241,7.9522,7.8635,7.8904,38417,0
2011-03-11,7.8716,7.9257,7.8592,7.8716,32183,0
2011-03-14,7.8859,7.9049,7.8445,7.8592,38212,0
2011-03-15,7.8716,7.8859,7.8592,7.8859,19107,0
2011-03-16,7.8784,7.9257,7.8592,7.9049,31068,0
2011-03-17,7.9576,7.9702,7.889,7.9375,72568,0
2011-03-18,7.9448,7.9711,7.9383,7.9522,28503,0
2011-03-21,7.9719,7.9794,7.9522,7.9522,33352,0
2011-03-22,7.965,7.9843,7.9522,7.9794,35315,0
2011-03-23,7.9719,7.9794,7.8859,7.9322,146977,0
2011-03-24,7.9257,7.9522,7.8859,7.8859,32817,0
2011-03-25,7.904,7.9576,7.8839,7.9576,32554,0
2011-03-28,7.9257,7.9968,7.9257,7.9585,37426,0
2011-03-29,7.9843,7.9968,7.9257,7.965,52213,0
2011-03-30,7.9843,7.9968,7.9522,7.9585,27135,0
2011-03-31,7.9491,7.9491,7.9129,7.9129,18346,0
2011-04-01,7.9383,7.965,7.9106,7.9576,19970,0
2011-04-04,7.9174,7.9711,7.9106,7.9711,68347,0
2011-04-05,7.975,8.022,7.9628,8.022,34832,0
2011-04-06,7.9834,8.1059,7.9834,8.0991,45755,0
2011-04-07,8.07,8.09,8.0278,8.0407,39630,0
2011-04-08,8.0307,8.0376,7.9522,7.9576,70449,0
2011-04-11,7.9911,7.9911,7.9106,7.9174,48557,0
2011-04-12,7.9165,7.9441,7.8547,7.8547,49121,0
2011-04-13,7.8493,7.9576,7.8493,7.9241,27978,0
2011-04-14,7.8574,7.9383,7.8367,7.8904,58528,0
2011-04-15,7.8698,7.904,7.8493,7.8767,36429,0
2011-04-18,7.8839,7.8965,7.8493,7.8698,16884,0
2011-04-19,7.8767,7.9383,7.8767,7.8965,19585,0
2011-04-20,7.9711,7.9834,7.9306,7.9448,34281,0
2011-04-21,7.9383,8.0103,7.9383,8.0103,18559,0
2011-04-25,7.9834,8.0169,7.9383,7.9448,53895,0
2011-04-26,8.0074,8.0074,7.9346,7.9559,55862,0
2011-04-27,7.9911,8.0169,7.9576,7.9834,20117,0
2011-04-28,7.9827,8.0001,7.9686,7.9942,24673,0
2011-04-29,7.9785,8.0268,7.9785,8.0194,47374,0
2011-05-02,8.022,8.07,8.0001,8.0619,51776,0
2011-05-03,8.0785,8.12,8.0376,8.1129,43100,0
2011-05-04,8.0975,8.1232,8.0764,8.1173,33525,0
2011-05-05,8.0935,8.1599,7.9958,8.0233,209459,0
2011-05-06,8.0556,8.083,8.0278,8.07,71520,0
2011-05-09,8.1043,8.1043,8.0353,8.0619,63163,0
2011-05-10,8.07,8.2106,8.0407,8.2106,122519,0
2011-05-11,8.1721,8.2224,8.1661,8.2075,68456,0
2011-05-12,8.1963,8.2306,8.1963,8.2106,30604,0
2011-05-13,8.2306,8.2443,8.1754,8.1754,37065,0
2011-05-16,8.1891,8.1891,8.1043,8.1043,47684,0
2011-05-17,8.1043,8.2106,8.1043,8.2106,53616,0
2011-05-18,8.1963,8.2106,8.1754,8.1891,47405,0
2011-05-19,8.1834,8.31,8.1754,8.31,80633,0
2011-05-20,8.3839,8.3982,8.289,8.3627,64474,0
2011-05-23,8.4135,8.4135,8.2777,8.3177,34444,0
2011-05-24,8.3438,8.3718,8.3177,8.3579,49276,0
2011-05-25,8.3579,8.4135,8.31,8.3317,69765,0
2011-05-26,8.2985,8.3438,8.2926,8.3317,40725,0
2011-05-27,8.2951,8.342,8.2951,8.342,46181,0
2011-05-31,8.3701,8.4304,8.3475,8.3839,32409,0
2011-06-01,8.418,8.418,8.3554,8.3554,31451,0
2011-06-02,8.3554,8.418,8.342,8.3982,51054,0
2011-06-03,8.3771,8.3982,8.3151,8.3283,41200,0
2011-06-06,8.3283,8.342,8.289,8.2951,48011,0
2011-06-07,8.302,8.3554,8.302,8.3554,48606,0
2011-06-08,8.3982,8.3982,8.342,8.3921,68746,0
2011-06-09,8.4199,8.5355,8.3039,8.5355,115341,0
2011-06-10,8.4641,8.5052,8.3627,8.3627,34753,0
2011-06-13,8.3701,8.3839,8.2343,8.2343,54612,0
2011-06-14,8.2343,8.289,8.2343,8.2343,44475,0
2011-06-15,8.2343,8.2479,8.179,8.1867,44025,0
2011-06-16,8.2068,8.2215,8.1584,8.2215,41543,0
2011-06-17,8.2143,8.3921,8.1867,8.3494,47039,0
2011-06-20,8.3771,8.5686,8.3771,8.512,47630,0
2011-06-21,8.512,8.547,8.4042,8.5326,53885,0
2011-06-22,8.5267,8.5989,8.5267,8.5267,80451,0
2011-06-23,8.5393,8.5989,8.512,8.5393,49151,0
2011-06-24,8.5431,8.6295,8.5077,8.5961,62169,0
2011-06-27,8.6258,8.7608,8.5749,8.6594,43512,0
2011-06-28,8.6594,8.7608,8.6541,8.7519,77456,0
2011-06-29,8.7673,8.7673,8.6954,8.6954,28642,0
2011-06-30,8.7208,8.7294,8.6258,8.6988,27316,0
2011-07-01,8.7499,8.7799,8.6521,8.6718,63907,0
2011-07-05,8.7358,8.8375,8.7358,8.7599,47402,0
2011-07-06,8.7836,8.8124,8.7634,8.7976,16413,0
2011-07-07,8.8514,8.8514,8.7422,8.7799,49055,0
2011-07-08,8.8162,8.8162,8.7653,8.774,19519,0
2011-07-11,8.7547,8.891,8.7547,8.7721,41689,0
2011-07-12,8.8012,8.8937,8.7157,8.8592,84312,0
2011-07-13,8.9097,8.9238,8.8216,8.8216,28315,0
2011-07-14,8.8844,8.8844,8.6995,8.7148,135725,0
2011-07-15,8.6928,8.7208,8.5896,8.5896,43820,0
2011-07-18,8.5896,8.5961,8.4321,8.4668,81462,0
2011-07-19,8.4685,8.5317,8.4685,8.495,38149,0
2011-07-20,8.4668,8.5502,8.4525,8.5292,41891,0
2011-07-21,8.5292,8.584,8.5292,8.5718,38348,0
2011-07-22,8.584,8.6018,8.5284,8.5648,57422,0
2011-07-25,8.5718,8.5718,8.5003,8.5154,28225,0
2011-07-26,8.5609,8.619,8.5173,8.5247,58654,0
2011-07-27,8.5355,8.5355,8.4259,8.4259,47351,0
2011-07-28,8.4757,8.4882,8.3946,8.4615,43229,0
2011-07-29,8.3403,8.5013,8.3403,8.3771,49927,0
2011-08-01,8.4384,8.584,8.4061,8.5718,75052,0
2011-08-02,8.5896,8.6726,8.5896,8.6169,40386,0
2011-08-03,8.6371,8.6995,8.5961,8.5961,44700,0
2011-08-04,8.6048,8.7182,8.5247,8.5247,91373,0
2011-08-05,8.5502,8.6295,8.4597,8.6239,81134,0
2011-08-08,8.5219,8.5355,8.1703,8.2403,158768,0
2011-08-09,8.2335,8.357,8.0908,8.289,195889,0
2011-08-10,8.3151,8.6295,8.2679,8.5003,86962,0
2011-08-11,8.4384,8.8514,8.4135,8.6018,156819,0
2011-08-12,8.584,8.774,8.4668,8.7157,80086,0
2011-08-15,8.7358,8.8226,8.7294,8.7799,44102,0
2011-08-16,8.8012,8.8375,8.7358,8.7864,38931,0
2011-08-17,8.7358,8.8797,8.7358,8.774,73090,0
2011-08-18,8.774,8.83,8.6928,8.8012,37500,0
2011-08-19,8.8058,8.843,8.7182,8.7397,72103,0
2011-08-22,8.7599,8.9126,8.7564,8.8162,38653,0
2011-08-23,8.8592,8.8676,8.7422,8.7499,44743,0
2011-08-24,8.7358,8.8457,8.7358,8.774,31934,0
2011-08-25,8.8226,8.8984,8.7499,8.7653,41455,0
2011-08-26,8.7122,8.857,8.7122,8.857,37886,0
2011-08-29,8.8797,8.9126,8.7422,8.7864,51574,0
2011-08-30,8.8077,8.8226,8.7799,8.8012,39198,0
2011-08-31,8.8541,8.8964,8.8253,8.8704,20669,0
2011-09-01,8.8984,8.9716,8.8514,8.8514,71279,0
2011-09-02,8.8412,8.9171,8.8412,8.9171,24984,0
2011-09-06,8.9032,8.9773,8.8629,8.9341,20475,0
2011-09-07,8.9566,8.9566,8.8835,8.9087,26717,0
2011-09-08,8.9341,8.9641,8.9284,8.9284,23399,0
2011-09-09,8.891,9.0487,8.843,9.0439,84555,0
2011-09-12,8.9294,9.1019,8.8964,8.9294,108744,0
2011-09-13,8.986,8.986,8.8648,8.891,30753,0
2011-09-14,8.9248,8.9575,8.8648,8.9248,43213,0
2011-09-15,8.9248,8.9248,8.8272,8.8495,37193,0
2011-09-16,8.8495,8.8964,8.8347,8.8648,45621,0
2011-09-19,8.8769,8.8964,8.8495,8.8769,12967,0
2011-09-20,8.891,8.9171,8.8714,8.9171,14419,0
2011-09-21,8.9248,8.9925,8.9248,8.9925,21205,0
2011-09-22,8.9782,9.0002,8.8769,8.9042,45874,0
2011-09-23,8.9341,9.0068,8.9228,8.9341,36311,0
2011-09-26,9.0077,9.0237,8.9359,8.9782,22343,0
2011-09-27,9.0002,9.0002,8.9508,8.9782,11102,0
2011-09-28,9.0439,9.1226,9.0392,9.1226,49727,0
2011-09-29,9.115,9.1659,9.115,9.1516,14175,0
2011-09-30,9.1477,9.1784,9.0866,9.0866,20168,0
2011-10-03,9.0952,9.115,9.0553,9.0611,46433,0
2011-10-04,9.0439,9.0439,8.8955,8.9162,64399,0
2011-10-05,8.9199,8.9745,8.8806,8.9257,28338,0
2011-10-06,8.8937,8.9003,8.8291,8.8601,39300,0
2011-10-07,8.8477,8.8955,8.8039,8.8629,47514,0
2011-10-10,8.855,8.8955,8.7519,8.7564,94528,0
2011-10-11,8.7564,8.8105,8.7519,8.7616,42145,0
2011-10-12,8.7376,8.7883,8.7093,8.7682,50268,0
2011-10-13,8.7883,8.8039,8.6521,8.658,97237,0
2011-10-14,8.658,8.7883,8.658,8.7093,134400,0
2011-10-17,8.7441,8.7616,8.7093,8.7236,25053,0
2011-10-18,8.7236,8.7564,8.658,8.7564,66228,0
2011-10-19,8.7616,8.8039,8.7519,8.7959,16919,0
2011-10-20,8.7682,8.7883,8.7564,8.7564,20949,0
2011-10-21,8.7547,8.773,8.6832,8.7044,112569,0
2011-10-24,8.7006,8.7758,8.6945,8.7758,38382,0
2011-10-25,8.7073,8.8329,8.6861,8.819,48606,0
2011-10-26,8.8105,8.8329,8.7616,8.8263,31688,0
2011-10-27,8.9087,8.9087,8.7883,8.7959,33058,0
2011-10-28,8.8226,8.9199,8.8077,8.9134,55467,0
2011-10-31,8.8955,8.9303,8.8704,8.8704,17968,0
2011-11-01,8.9171,8.9359,8.8412,8.8412,37587,0
2011-11-02,8.8412,8.9032,8.8329,8.8891,46375,0
2011-11-03,8.9585,8.9934,8.8412,8.855,78748,0
2011-11-04,8.8629,8.9032,8.8541,8.8629,40209,0
2011-11-07,8.8686,8.9257,8.8686,8.9257,37786,0
2011-11-08,8.9069,8.983,8.9069,8.9621,45806,0
2011-11-09,8.9716,8.9934,8.9508,8.9792,36923,0
2011-11-10,9.0402,9.0402,8.9097,8.9248,53673,0
2011-11-11,8.9199,8.9395,8.9003,8.9069,28805,0
2011-11-14,8.9199,8.983,8.9069,8.983,20000,0
2011-11-15,9.0123,9.0209,8.9003,8.9003,47061,0
2011-11-16,8.8686,8.9621,8.8686,8.9331,57813,0
2011-11-17,8.9538,8.9538,8.8871,8.8871,46967,0
2011-11-18,8.9359,8.9585,8.9248,8.9248,24177,0
2011-11-21,8.9257,8.9889,8.9199,8.9889,37015,0
2011-11-22,8.9889,9.0048,8.9621,8.9973,57009,0
2011-11-23,8.9973,9.0048,8.983,9.0048,25358,0
2011-11-25,8.9934,9.002,8.9716,9.002,25266,0
2011-11-28,8.983,8.9973,8.983,8.9889,20306,0
2011-11-29,8.9889,8.9973,8.9473,8.9745,36880,0
2011-11-30,8.9953,9.0372,8.9359,8.987,58881,0
2011-12-01,9.002,9.0571,8.9934,9.0344,55977,0
2011-12-02,9.0516,9.0694,9.0256,9.0694,27951,0
2011-12-05,9.1047,9.1861,9.1047,9.1266,50179,0
2011-12-06,9.1266,9.1418,9.0904,9.1266,41048,0
2011-12-07,9.1427,9.1728,9.1427,9.1728,39547,0
2011-12-08,9.1881,9.2096,9.1352,9.1427,61498,0
2011-12-09,9.1544,9.1718,9.0989,9.1343,29266,0
2011-12-12,9.1544,9.2155,9.1266,9.1629,55264,0
2011-12-13,9.1629,9.226,9.1496,9.2018,78298,0
2011-12-14,9.2155,9.2645,9.2018,9.2645,101121,0
2011-12-15,9.287,9.3017,9.1629,9.2801,83427,0
2011-12-16,9.2959,9.3912,9.2822,9.3912,51652,0
2011-12-19,9.4041,9.4041,9.2568,9.3017,70868,0
2011-12-20,9.2645,9.3261,9.2401,9.2713,59377,0
2011-12-21,9.287,9.3399,9.287,9.3104,42734,0
2011-12-22,9.3399,9.4041,9.3399,9.3399,38383,0
2011-12-23,9.407,9.4241,9.3774,9.3912,50681,0
2011-12-27,9.4171,9.4568,9.3902,9.4488,55190,0
2011-12-28,9.4767,9.4847,9.4171,9.4429,51974,0
2011-12-29,9.4488,9.4618,9.3535,9.4359,37664,0
2011-12-30,9.4508,9.4638,9.3664,9.4379,51774,0
2012-01-03,9.4389,9.4887,9.4191,9.4638,49950,0
2012-01-04,9.4797,9.4887,9.4439,9.4797,32224,0
2012-01-05,9.504,9.56,9.504,9.56,29396,0
2012-01-06,9.574,9.643,9.574,9.643,54295,0
2012-01-09,9.65,9.808,9.65,9.773,83290,0
2012-01-10,9.8,9.92,9.8,9.842,105466,0
2012-01-11,9.887,9.893,9.857,9.878,40203,0
2012-01-12,9.887,9.923,9.79,9.831,90355,0
2012-01-13,9.854,9.92,9.842,9.897,84936,0
2012-01-17,9.919,9.955,9.891,9.895,93520,0
2012-01-18,9.926,9.963,9.926,9.963,91046,0
2012-01-19,9.975,10.034,9.963,10.034,50832,0
2012-01-20,10.038,10.177,10.038,10.149,69073,0
2012-01-23,10.165,10.211,10.144,10.172,81231,0
2012-01-24,10.172,10.298,10.125,10.129,108356,0
2012-01-25,10.144,10.272,10.144,10.266,76229,0
2012-01-26,10.275,10.373,10.275,10.291,81042,0
2012-01-27,10.311,10.416,10.296,10.394,57327,0
2012-01-30,10.357,10.724,10.357,10.613,108278,0
2012-01-31,10.634,10.673,10.482,10.573,152289,0
2012-02-01,10.563,10.632,10.463,10.463,95931,0
2012-02-02,10.503,10.563,10.487,10.548,94182,0
2012-02-03,10.563,10.62,10.503,10.526,63750,0
2012-02-06,10.571,10.571,10.447,10.481,24057,0
2012-02-07,10.426,10.467,10.241,10.287,118560,0
2012-02-08,10.25,10.287,10.207,10.241,43580,0
2012-02-09,10.287,10.316,10.234,10.269,61595,0
2012-02-10,10.305,10.428,10.305,10.428,65615,0
2012-02-13,10.44,10.447,10.333,10.364,35017,0
2012-02-14,10.319,10.333,10.163,10.194,84520,0
2012-02-15,10.185,10.202,10.128,10.149,36918,0
2012-02-16,10.122,10.163,10.115,10.115,91043,0
2012-02-17,10.131,10.182,10.089,10.104,73793,0
2012-02-21,10.099,10.211,10.023,10.064,46341,0
2012-02-22,10.018,10.061,9.963,9.981,58150,0
2012-02-23,9.999,10.044,9.967,9.973,44320,0
2012-02-24,9.975,10.055,9.969,10.055,27099,0
2012-02-27,10.044,10.185,10.038,10.185,36044,0
2012-02-28,10.17,10.217,10.141,10.177,21305,0
2012-02-29,10.222,10.237,10.132,10.168,48122,0
2012-03-01,10.198,10.234,10.154,10.174,41535,0
2012-03-02,10.231,10.266,10.135,10.171,38873,0
2012-03-05,10.174,10.269,10.096,10.241,47087,0
2012-03-06,10.247,10.247,10.179,10.239,53368,0
2012-03-07,10.218,10.313,10.218,10.307,24476,0
2012-03-08,10.292,10.292,10.224,10.247,28763,0
2012-03-09,10.25,10.263,10.182,10.198,37609,0
2012-03-12,10.207,10.255,10.198,10.255,22405,0
2012-03-13,10.25,10.263,10.207,10.25,25418,0
2012-03-14,10.227,10.227,10.002,10.002,52950,0
2012-03-15,10.002,10.002,9.711,9.734,186133,0
2012-03-16,9.704,9.704,9.4807,9.654,177275,0
2012-03-19,9.562,9.753,9.4588,9.74,98921,0
2012-03-20,9.711,9.77,9.646,9.666,73607,0
2012-03-21,9.666,9.696,9.599,9.673,153680,0
2012-03-22,9.673,9.711,9.642,9.711,78782,0
2012-03-23,9.742,9.78,9.721,9.772,48387,0
2012-03-26,9.747,9.762,9.654,9.654,91356,0
2012-03-27,9.681,9.791,9.627,9.791,93931,0
2012-03-28,9.819,9.981,9.806,9.981,85425,0
2012-03-29,10.002,10.081,9.981,10.002,106798,0
2012-03-30,9.989,10.12,9.989,10.112,66077,0
2012-04-02,10.107,10.151,10.1,10.1,62439,0
2012-04-03,10.137,10.137,10.031,10.086,39763,0
2012-04-04,10.101,10.152,10.073,10.095,32900,0
2012-04-05,10.095,10.331,10.095,10.324,60915,0
2012-04-09,10.292,10.343,10.292,10.336,40485,0
2012-04-10,10.382,10.424,10.343,10.419,66855,0
2012-04-11,10.432,10.472,10.419,10.459,25507,0
2012-04-12,10.525,10.636,10.5,10.525,63594,0
2012-04-13,10.509,10.509,10.382,10.405,23438,0
2012-04-16,10.398,10.412,10.351,10.398,65270,0
2012-04-17,10.408,10.454,10.362,10.454,35885,0
2012-04-18,10.5,10.538,10.459,10.485,36018,0
2012-04-19,10.538,10.538,10.466,10.525,35774,0
2012-04-20,10.542,10.549,10.469,10.542,66984,0
2012-04-23,10.589,10.619,10.569,10.611,40555,0
2012-04-24,10.636,10.689,10.611,10.689,50987,0
2012-04-25,10.689,10.704,10.478,10.518,88312,0
2012-04-26,10.509,10.611,10.466,10.53,60204,0
2012-04-27,10.58,10.634,10.522,10.634,48950,0
2012-04-30,10.655,10.7,10.605,10.638,45642,0
2012-05-01,10.701,10.737,10.686,10.722,46821,0
2012-05-02,10.714,10.801,10.701,10.801,33114,0
2012-05-03,10.824,10.868,10.73,10.772,63492,0
2012-05-04,10.772,10.78,10.722,10.764,46590,0
2012-05-07,10.764,10.795,10.73,10.772,40974,0
2012-05-08,10.737,10.868,10.737,10.852,51273,0
2012-05-09,10.852,10.922,10.852,10.852,51653,0
2012-05-10,10.86,10.884,10.794,10.794,41551,0
2012-05-11,10.78,10.801,10.78,10.801,16962,0
2012-05-14,10.795,10.831,10.745,10.745,39836,0
2012-05-15,10.722,10.772,10.695,10.714,38709,0
2012-05-16,10.755,10.772,10.722,10.75,51652,0
2012-05-17,10.73,10.745,10.504,10.522,51336,0
2012-05-18,10.533,10.542,10.273,10.415,121301,0
2012-05-21,10.447,10.496,10.433,10.447,52445,0
2012-05-22,10.454,10.454,10.415,10.433,38725,0
2012-05-23,10.447,10.496,10.433,10.433,40802,0
2012-05-24,10.454,10.482,10.408,10.482,25685,0
2012-05-25,10.447,10.488,10.422,10.482,72546,0
2012-05-29,10.482,10.488,10.346,10.415,81599,0
2012-05-30,10.428,10.428,10.362,10.362,37985,0
2012-05-31,10.388,10.45,10.379,10.45,31360,0
2012-06-01,10.472,10.486,10.432,10.438,44377,0
2012-06-04,10.401,10.463,10.385,10.463,40737,0
2012-06-05,10.492,10.492,10.404,10.442,75755,0
2012-06-06,10.466,10.492,10.466,10.466,50542,0
2012-06-07,10.518,10.518,10.466,10.484,77202,0
2012-06-08,10.563,10.579,10.511,10.563,72938,0
2012-06-11,10.585,10.626,10.54,10.591,84293,0
2012-06-12,10.633,10.633,10.579,10.605,83787,0
2012-06-13,10.655,10.685,10.597,10.685,67534,0
2012-06-14,10.706,10.722,10.614,10.638,79355,0
2012-06-15,10.694,10.694,10.52,10.556,102591,0
2012-06-18,10.605,10.736,10.591,10.736,44735,0
2012-06-19,10.736,10.794,10.736,10.794,40406,0
2012-06-20,10.801,10.895,10.794,10.895,84773,0
2012-06-21,10.923,11.004,10.895,10.99,127473,0
2012-06-22,11.004,11.004,10.943,10.982,36233,0
2012-06-25,10.981,11.004,10.974,11.004,35153,0
2012-06-26,11.028,11.028,10.981,11.028,114839,0
2012-06-27,11.034,11.125,11.028,11.125,96238,0
2012-06-28,11.154,11.225,11.086,11.201,86396,0
2012-06-29,11.216,11.251,11.154,11.243,81113,0
2012-07-02,11.316,11.443,11.211,11.324,232295,0
2012-07-03,11.381,11.427,11.329,11.427,65084,0
2012-07-05,11.427,11.644,11.427,11.644,71094,0
2012-07-06,11.725,11.827,11.698,11.827,79388,0
2012-07-09,11.827,11.916,11.814,11.916,139983,0
2012-07-10,12.001,12.017,11.958,11.995,115044,0
2012-07-11,12.03,12.03,11.944,12.01,124277,0
2012-07-12,12.045,12.045,11.711,11.76,87495,0
2012-07-13,11.793,11.873,11.61,11.637,67800,0
2012-07-16,11.675,11.675,11.486,11.486,74423,0
2012-07-17,11.507,11.601,11.492,11.511,53867,0
2012-07-18,11.576,11.643,11.418,11.437,47835,0
2012-07-19,11.406,11.457,11.337,11.361,111956,0
2012-07-20,11.381,11.52,11.329,11.52,27968,0
2012-07-23,11.587,11.652,11.55,11.594,28598,0
2012-07-24,11.617,11.716,11.599,11.625,46677,0
2012-07-25,11.637,11.659,11.563,11.581,24456,0
2012-07-26,11.602,11.602,11.472,11.55,36706,0
2012-07-27,11.555,11.61,11.507,11.52,28827,0
2012-07-30,11.556,11.556,11.508,11.55,22893,0
2012-07-31,11.512,11.572,11.512,11.542,34437,0
2012-08-01,11.586,11.61,11.541,11.555,46560,0
2012-08-02,11.585,11.585,11.517,11.517,44050,0
2012-08-03,11.511,11.511,11.42,11.455,57166,0
2012-08-06,11.507,11.507,11.366,11.366,45805,0
2012-08-07,11.358,11.404,11.342,11.373,40351,0
2012-08-08,11.525,11.525,11.334,11.413,41259,0
2012-08-09,11.525,11.525,11.314,11.314,59878,0
2012-08-10,11.314,11.35,11.191,11.191,36094,0
2012-08-13,11.199,11.199,11.038,11.046,43783,0
2012-08-14,11.123,11.144,11.031,11.059,58814,0
2012-08-15,11.059,11.075,11.007,11.007,49706,0
2012-08-16,11.068,11.088,11.046,11.075,41600,0
2012-08-17,11.096,11.096,11.038,11.053,38926,0
2012-08-20,11.001,11.046,10.985,11.016,60587,0
2012-08-21,11.031,11.038,10.906,10.906,103077,0
2012-08-22,10.906,10.911,10.789,10.789,115837,0
2012-08-23,10.809,10.993,10.809,10.993,114603,0
2012-08-24,11.049,11.091,10.988,11.057,75453,0
2012-08-27,11.007,11.084,10.977,11.024,60339,0
2012-08-28,11.059,11.136,11.031,11.117,64078,0
2012-08-29,11.175,11.265,11.11,11.265,55207,0
2012-08-30,11.3,11.389,11.199,11.389,102408,0
2012-08-31,11.455,11.534,11.329,11.366,58236,0
2012-09-04,11.586,11.586,11.257,11.334,96060,0
2012-09-05,11.477,11.477,11.3,11.366,73106,0
2012-09-06,11.498,11.507,11.373,11.389,83598,0
2012-09-07,11.482,11.497,11.446,11.474,49584,0
2012-09-10,11.474,11.497,11.41,11.424,58760,0
2012-09-11,11.459,11.497,11.452,11.497,25609,0
2012-09-12,11.509,11.569,11.466,11.497,44177,0
2012-09-13,11.532,11.539,11.474,11.504,32584,0
2012-09-14,11.553,11.559,11.482,11.504,34607,0
2012-09-17,11.504,11.517,11.418,11.482,31132,0
2012-09-18,11.474,11.546,11.474,11.532,35936,0
2012-09-19,11.546,11.585,11.532,11.576,35879,0
2012-09-20,11.576,11.585,11.504,11.559,40210,0
2012-09-21,11.539,11.617,11.532,11.553,72375,0
2012-09-24,11.599,11.599,11.517,11.539,19295,0
2012-09-25,11.585,11.585,11.474,11.49,54074,0
2012-09-26,11.539,11.569,11.504,11.532,30473,0
2012-09-27,11.517,11.585,11.517,11.553,19866,0
2012-09-28,11.569,11.608,11.569,11.576,12089,0
2012-10-01,11.636,11.697,11.546,11.576,37119,0
2012-10-02,11.569,11.625,11.517,11.517,52302,0
2012-10-03,11.532,11.553,11.509,11.509,48438,0
2012-10-04,11.466,11.504,11.393,11.393,71977,0
2012-10-05,11.378,11.446,11.37,11.418,51858,0
2012-10-08,11.393,11.446,11.37,11.418,39859,0
2012-10-09,11.435,11.435,11.224,11.224,140856,0
2012-10-10,11.183,11.274,11.136,11.274,76323,0
2012-10-11,11.288,11.344,11.235,11.336,62611,0
2012-10-12,11.323,11.344,11.294,11.294,24745,0
2012-10-15,11.33,11.375,11.33,11.375,29974,0
2012-10-16,11.323,11.352,11.282,11.288,57943,0
2012-10-17,11.323,11.344,11.294,11.294,34906,0
2012-10-18,11.336,11.344,11.301,11.301,30470,0
2012-10-19,11.274,11.33,11.274,11.33,21024,0
2012-10-22,11.36,11.375,11.301,11.323,21138,0
2012-10-23,11.344,11.429,11.344,11.429,39351,0
2012-10-24,11.429,11.642,11.429,11.557,28633,0
2012-10-25,11.597,11.597,11.487,11.487,28043,0
2012-10-26,11.522,11.537,11.464,11.522,24432,0
2012-10-31,11.487,11.557,11.415,11.515,37241,0
2012-11-01,11.502,11.552,11.429,11.429,66123,0
2012-11-02,11.487,11.487,11.288,11.294,44034,0
2012-11-05,11.344,11.344,11.242,11.251,31790,0
2012-11-06,11.274,11.314,11.267,11.294,26678,0
2012-11-07,11.314,11.502,11.314,11.502,91758,0
2012-11-08,11.55,11.613,11.461,11.588,80491,0
2012-11-09,11.648,11.648,11.55,11.596,57669,0
2012-11-12,11.582,11.662,11.55,11.621,55249,0
2012-11-13,11.648,11.662,11.588,11.648,62650,0
2012-11-14,11.678,11.678,11.485,11.536,139320,0
2012-11-15,11.543,11.55,11.341,11.427,100704,0
2012-11-16,11.478,11.582,11.478,11.527,39037,0
2012-11-19,11.582,11.826,11.55,11.812,70971,0
2012-11-20,11.908,11.908,11.729,11.783,61823,0
2012-11-21,11.872,11.923,11.826,11.894,81686,0
2012-11-23,11.923,11.923,11.839,11.916,25501,0
2012-11-26,11.877,11.908,11.743,11.812,68614,0
2012-11-27,11.856,11.967,11.831,11.923,78789,0
2012-11-28,11.939,12.153,11.916,12.072,91915,0
2012-11-29,12.172,12.188,12.118,12.188,59297,0
2012-11-30,12.188,12.242,12.13,12.172,85096,0
2012-12-03,12.289,12.309,12.188,12.298,88249,0
2012-12-04,12.583,12.704,12.389,12.396,210967,0
2012-12-05,12.444,12.444,12.413,12.413,49477,0
2012-12-06,12.531,12.569,12.413,12.413,46371,0
2012-12-07,12.523,12.523,12.125,12.13,80208,0
2012-12-10,12.226,12.226,12.026,12.033,96470,0
2012-12-11,12.102,12.136,12.018,12.069,54496,0
2012-12-12,12.144,12.178,11.979,12.009,63307,0
2012-12-13,12.038,12.038,11.844,11.928,93708,0
2012-12-14,11.837,12.009,11.816,12.009,83863,0
2012-12-17,12.001,12.001,11.761,11.795,80315,0
2012-12-18,11.816,11.816,11.591,11.625,81795,0
2012-12-19,11.599,11.809,11.568,11.779,86588,0
2012-12-20,11.77,11.943,11.733,11.904,49808,0
2012-12-21,11.898,12.151,11.883,11.986,55263,0
2012-12-24,12.069,12.069,11.844,11.844,20729,0
2012-12-26,11.83,11.928,11.754,11.795,65993,0
2012-12-27,11.754,11.77,11.658,11.718,87189,0
2012-12-28,11.674,11.795,11.65,11.74,43949,0
2012-12-31,11.674,11.936,11.674,11.89,46431,0
2013-01-02,11.921,12.061,11.913,12.061,41546,0
2013-01-03,12.053,12.166,12.018,12.102,54191,0
2013-01-04,12.069,12.159,12.069,12.136,34493,0
2013-01-07,12.218,12.265,12.094,12.13,68440,0
2013-01-08,12.203,12.225,12.123,12.166,33674,0
2013-01-09,12.166,12.249,12.166,12.249,37500,0
2013-01-10,12.309,12.309,12.179,12.25,12975,0
2013-01-11,12.266,12.288,12.203,12.266,48075,0
2013-01-14,12.375,12.375,12.196,12.258,39784,0
2013-01-15,12.258,12.298,12.159,12.211,45455,0
2013-01-16,12.211,12.25,12.069,12.203,73460,0
2013-01-17,12.187,12.288,12.187,12.242,16042,0
2013-01-18,12.211,12.25,12.203,12.242,15006,0
2013-01-22,12.298,12.303,12.258,12.303,19904,0
2013-01-23,12.338,12.497,12.318,12.475,34661,0
2013-01-24,12.475,12.525,12.415,12.46,25530,0
2013-01-25,12.446,12.482,12.415,12.451,17473,0
2013-01-28,12.49,12.49,12.25,12.288,34501,0
2013-01-29,12.281,12.318,12.17,12.211,28198,0
2013-01-30,12.25,12.25,12.17,12.187,10565,0
2013-01-31,12.211,12.258,12.179,12.203,20606,0
2013-02-01,12.281,12.345,12.196,12.196,59858,0
2013-02-04,12.203,12.242,12.166,12.166,21793,0
2013-02-05,12.258,12.258,12.152,12.203,64745,0
2013-02-06,12.225,12.266,12.211,12.258,22379,0
2013-02-07,12.278,12.307,12.247,12.256,9620,0
2013-02-08,12.307,12.316,12.184,12.208,37055,0
2013-02-11,12.184,12.247,12.169,12.193,37773,0
2013-02-12,12.271,12.278,12.164,12.184,28267,0
2013-02-13,12.256,12.256,12.164,12.164,11472,0
2013-02-14,12.201,12.23,12.048,12.048,25386,0
2013-02-15,12.048,12.091,12.014,12.021,22502,0
2013-02-19,12.027,12.12,11.996,12.042,18372,0
2013-02-20,12.084,12.193,12.042,12.193,31581,0
2013-02-21,12.169,12.193,12.134,12.169,18794,0
2013-02-22,12.193,12.193,12.099,12.113,12651,0
2013-02-25,12.099,12.141,12.042,12.042,14223,0
2013-02-26,12.091,12.099,12.042,12.065,35373,0
2013-02-27,12.048,12.099,12.014,12.035,36223,0
2013-02-28,12.014,12.091,11.996,12.042,34199,0
2013-03-01,12.084,12.141,12.042,12.042,23473,0
2013-03-04,12.042,12.201,12.042,12.134,77829,0
2013-03-05,12.127,12.134,12.021,12.048,43148,0
2013-03-06,12.057,12.156,11.983,12.027,83069,0
2013-03-07,12.063,12.261,11.98,12.147,48728,0
2013-03-08,12.162,12.162,11.867,11.882,125863,0
2013-03-11,11.995,11.995,11.751,11.767,79226,0
2013-03-12,11.835,11.835,11.707,11.829,58276,0
2013-03-13,11.89,11.89,11.662,11.669,54666,0
2013-03-14,11.722,11.722,11.489,11.504,72925,0
2013-03-15,11.436,11.496,11.233,11.444,153857,0
2013-03-18,11.382,11.793,11.382,11.695,115348,0
2013-03-19,11.686,11.801,11.627,11.701,52717,0
2013-03-20,11.759,11.815,11.662,11.807,67106,0
2013-03-21,11.801,11.807,11.632,11.73,45328,0
2013-03-22,11.695,11.767,11.669,11.767,19544,0
2013-03-25,11.701,11.701,11.586,11.678,44329,0
2013-03-26,11.647,11.695,11.586,11.627,62405,0
2013-03-27,11.669,11.669,11.571,11.654,39533,0
2013-03-28,11.701,11.701,11.612,11.669,53716,0
2013-04-01,11.669,11.695,11.639,11.662,37494,0
2013-04-02,11.722,11.722,11.621,11.662,30021,0
2013-04-03,11.707,11.722,11.586,11.639,60597,0
2013-04-04,11.621,11.669,11.594,11.654,50127,0
2013-04-05,11.707,11.815,11.639,11.807,32837,0
2013-04-08,11.776,11.829,11.736,11.807,58828,0
2013-04-09,11.865,11.873,11.82,11.849,20220,0
2013-04-10,11.873,11.873,11.773,11.804,60852,0
2013-04-11,11.84,11.84,11.773,11.782,21054,0
2013-04-12,11.798,11.798,11.682,11.682,52956,0
2013-04-15,11.734,11.743,11.644,11.705,44090,0
2013-04-16,11.713,11.713,11.658,11.698,52898,0
2013-04-17,11.713,11.743,11.682,11.692,24575,0
2013-04-18,11.72,11.72,11.598,11.617,46192,0
2013-04-19,11.608,11.692,11.608,11.675,19551,0
2013-04-22,11.692,11.728,11.682,11.692,24799,0
2013-04-23,11.72,11.798,11.651,11.651,72111,0
2013-04-24,11.658,11.705,11.608,11.705,28705,0
2013-04-25,11.666,11.692,11.59,11.644,75579,0
2013-04-26,11.617,11.682,11.617,11.682,15162,0
2013-04-29,11.692,11.734,11.666,11.713,49348,0
2013-04-30,11.773,11.773,11.658,11.666,59243,0
2013-05-01,11.658,11.72,11.651,11.682,100383,0
2013-05-02,11.675,11.798,11.666,11.791,96355,0
2013-05-03,11.756,11.791,11.734,11.773,33761,0
2013-05-06,11.764,11.798,11.756,11.773,63760,0
2013-05-07,11.782,11.812,11.764,11.804,36189,0
2013-05-08,11.798,11.832,11.773,11.82,29719,0
2013-05-09,11.818,11.887,11.779,11.855,77090,0
2013-05-10,11.872,11.872,11.779,11.818,48311,0
2013-05-13,11.839,11.846,11.717,11.762,41759,0
2013-05-14,11.762,11.803,11.724,11.803,21573,0
2013-05-15,11.747,11.77,11.732,11.739,23806,0
2013-05-16,11.855,11.877,11.754,11.818,30299,0
2013-05-17,11.839,11.839,11.739,11.803,36823,0
2013-05-20,11.855,11.855,11.754,11.809,36727,0
2013-05-21,11.779,11.809,11.754,11.77,32124,0
2013-05-22,11.818,11.818,11.779,11.779,14774,0
2013-05-23,11.796,11.803,11.703,11.703,62094,0
2013-05-24,11.724,11.732,11.688,11.732,36946,0
2013-05-28,11.732,11.732,11.641,11.641,91125,0
2013-05-29,11.595,11.603,11.381,11.395,135620,0
2013-05-30,11.381,11.443,11.318,11.356,107273,0
2013-05-31,11.404,11.404,11.021,11.15,185635,0
2013-06-03,11.03,11.077,10.863,10.983,241866,0
2013-06-04,11.005,11.086,10.863,11.07,107910,0
2013-06-05,11.07,11.267,11.03,11.26,94356,0
2013-06-06,11.276,11.779,11.157,11.739,480599,0
2013-06-07,11.697,11.71,11.481,11.541,129945,0
2013-06-10,11.474,11.663,11.356,11.474,214344,0
2013-06-11,11.37,11.37,11.272,11.293,88377,0
2013-06-12,11.301,11.411,11.264,11.323,95201,0
2013-06-13,11.234,11.287,10.985,11.009,185019,0
2013-06-14,11.027,11.072,10.923,11.058,92547,0
2013-06-17,11.072,11.094,10.954,10.961,63239,0
2013-06-18,10.887,10.938,10.794,10.883,97655,0
2013-06-19,10.893,10.961,10.818,10.923,53587,0
2013-06-20,10.887,10.887,10.646,10.741,110203,0
2013-06-21,10.778,10.778,10.573,10.646,77596,0
2013-06-24,10.532,10.573,10.008,10.257,191034,0
2013-06-25,10.125,10.315,9.95,10.291,189734,0
2013-06-26,10.315,10.748,10.315,10.717,106323,0
2013-06-27,10.761,10.954,10.733,10.954,38520,0
2013-06-28,11.086,11.086,10.927,10.992,30164,0
2013-07-01,10.908,10.977,10.864,10.874,53621,0
2013-07-02,10.883,10.916,10.748,10.778,54281,0
2013-07-03,10.725,10.741,10.594,10.625,37608,0
2013-07-05,10.5,10.549,10.271,10.307,85189,0
2013-07-08,10.307,10.405,10.235,10.257,83604,0
2013-07-09,10.371,10.379,10.239,10.363,59996,0
2013-07-10,10.321,10.353,10.217,10.27,50664,0
2013-07-11,10.306,10.424,10.281,10.419,104493,0
2013-07-12,10.432,10.453,10.337,10.353,71609,0
2013-07-15,10.312,10.395,10.312,10.337,43031,0
2013-07-16,10.411,10.438,10.353,10.411,70597,0
2013-07-17,10.371,10.453,10.363,10.438,37862,0
2013-07-18,10.424,10.525,10.424,10.476,51766,0
2013-07-19,10.463,10.476,10.263,10.321,85471,0
2013-07-22,10.371,10.371,10.193,10.211,55075,0
2013-07-23,10.274,10.395,10.27,10.329,119436,0
2013-07-24,10.363,10.438,10.27,10.387,69661,0
2013-07-25,10.281,10.337,10.193,10.239,47008,0
2013-07-26,10.217,10.255,10.159,10.159,61699,0
2013-07-29,10.159,10.211,10.091,10.114,111944,0
2013-07-30,10.097,10.175,10.091,10.175,36661,0
2013-07-31,10.166,10.166,10.06,10.123,55390,0
2013-08-01,10.166,10.201,10.076,10.091,100093,0
2013-08-02,10.097,10.201,10.097,10.183,62154,0
2013-08-05,10.224,10.224,10.039,10.045,83055,0
2013-08-06,9.991,10.054,9.953,10.013,73395,0
2013-08-07,10.013,10.081,10.013,10.081,34993,0
2013-08-08,10.096,10.096,10.002,10.073,51825,0
2013-08-09,10.104,10.104,10.01,10.058,82807,0
2013-08-12,10.002,10.073,9.996,10.073,57243,0
2013-08-13,10.002,10.051,9.958,9.958,37162,0
2013-08-14,9.978,9.978,9.877,9.877,107224,0
2013-08-15,9.802,9.853,9.739,9.846,74287,0
2013-08-16,9.811,9.811,9.725,9.732,100197,0
2013-08-19,9.725,9.763,9.592,9.674,98101,0
2013-08-20,9.614,9.747,9.6,9.747,116780,0
2013-08-21,9.732,9.877,9.689,9.877,87842,0
2013-08-22,9.877,10.088,9.853,10.088,44324,0
2013-08-23,10.051,10.065,10.01,10.018,69063,0
2013-08-26,10.018,10.037,9.91,9.941,94577,0
2013-08-27,9.886,9.978,9.886,9.925,41421,0
2013-08-28,9.973,9.987,9.862,9.901,89047,0
2013-08-29,9.841,9.841,9.725,9.794,86053,0
2013-08-30,9.967,9.967,9.84,9.901,57406,0
2013-09-03,9.777,9.777,9.657,9.751,89473,0
2013-09-04,9.751,9.785,9.67,9.744,55729,0
2013-09-05,9.785,9.785,9.721,9.744,86314,0
2013-09-06,9.744,9.8,9.721,9.768,98681,0
2013-09-09,9.802,9.886,9.771,9.817,57239,0
2013-09-10,9.83,9.839,9.777,9.8,61283,0
2013-09-11,9.8,9.815,9.737,9.768,44703,0
2013-09-12,9.815,9.815,9.686,9.695,72898,0
2013-09-13,9.68,9.744,9.68,9.721,68820,0
2013-09-16,9.768,9.792,9.751,9.76,112836,0
2013-09-17,9.768,9.899,9.768,9.893,203157,0
2013-09-18,9.85,10.087,9.839,10.027,198207,0
2013-09-19,10.096,10.111,9.924,10.096,153748,0
2013-09-20,10.051,10.111,10.009,10.072,99748,0
2013-09-23,10.036,10.191,10.036,10.191,81226,0
2013-09-24,10.191,10.288,10.191,10.254,124080,0
2013-09-25,10.217,10.297,10.217,10.273,42235,0
2013-09-26,10.297,10.297,10.262,10.269,24728,0
2013-09-27,10.262,10.273,10.181,10.199,32763,0
2013-09-30,10.334,10.384,10.31,10.341,44890,0
2013-10-01,10.273,10.273,10.239,10.273,38991,0
2013-10-02,10.273,10.379,10.217,10.337,121613,0
2013-10-03,10.281,10.281,10.191,10.209,50020,0
2013-10-04,10.23,10.254,10.172,10.254,55282,0
2013-10-07,10.172,10.239,10.111,10.111,53635,0
2013-10-08,10.111,10.181,10.096,10.165,94089,0
2013-10-09,10.207,10.221,10.131,10.163,71699,0
2013-10-10,10.163,10.188,10.04,10.077,65103,0
2013-10-11,10.032,10.077,9.921,9.975,116903,0
2013-10-14,10.032,10.094,10.005,10.055,64363,0
2013-10-15,9.991,10.048,9.968,9.975,100377,0
2013-10-16,9.945,10.015,9.905,10.005,66919,0
2013-10-17,9.968,10.237,9.968,10.237,67481,0
2013-10-18,10.215,10.412,10.215,10.362,127266,0
2013-10-21,10.371,10.464,10.362,10.464,99653,0
2013-10-22,10.511,10.577,10.455,10.511,128690,0
2013-10-23,10.501,10.577,10.484,10.526,102152,0
2013-10-24,10.584,10.615,10.484,10.577,79577,0
2013-10-25,10.559,10.629,10.55,10.559,63414,0
2013-10-28,10.597,10.7,10.597,10.669,85642,0
2013-10-29,10.715,10.761,10.684,10.74,64397,0
2013-10-30,10.715,10.715,10.615,10.651,57150,0
2013-10-31,10.715,10.732,10.622,10.622,43311,0
2013-11-01,10.623,10.629,10.477,10.521,105240,0
2013-11-04,10.526,10.678,10.477,10.492,83600,0
2013-11-05,10.455,10.55,10.439,10.533,71331,0
2013-11-06,10.501,10.605,10.419,10.439,121068,0
2013-11-07,10.49,10.683,10.476,10.678,98762,0
2013-11-08,10.641,10.641,10.445,10.483,86334,0
2013-11-11,10.462,10.469,10.438,10.438,15722,0
2013-11-12,10.452,10.452,10.341,10.384,61573,0
2013-11-13,10.31,10.384,10.293,10.376,29573,0
2013-11-14,10.532,10.532,10.384,10.49,95580,0
2013-11-15,10.476,10.483,10.431,10.431,48515,0
2013-11-18,10.409,10.452,10.384,10.452,93252,0
2013-11-19,10.476,10.476,10.438,10.452,50488,0
2013-11-20,10.431,10.476,10.417,10.438,82913,0
2013-11-21,10.423,10.452,10.417,10.417,56429,0
2013-11-22,10.445,10.445,10.317,10.341,95041,0
2013-11-25,10.341,10.376,10.284,10.293,67233,0
2013-11-26,10.284,10.334,10.271,10.302,51208,0
2013-11-27,10.334,10.334,10.284,10.293,63233,0
2013-11-29,10.302,10.326,10.242,10.251,66244,0
2013-12-02,10.234,10.275,10.136,10.226,137412,0
2013-12-03,10.194,10.293,10.153,10.242,70620,0
2013-12-04,10.251,10.293,10.226,10.284,46828,0
2013-12-05,10.242,10.251,10.153,10.218,89695,0
2013-12-06,10.218,10.251,10.153,10.211,67800,0
2013-12-09,10.218,10.257,10.175,10.218,84299,0
2013-12-10,10.223,10.249,10.126,10.191,84041,0
2013-12-11,10.191,10.518,10.156,10.416,212003,0
2013-12-12,10.348,10.348,10.263,10.27,90946,0
2013-12-13,10.307,10.307,10.209,10.239,144706,0
2013-12-16,10.249,10.307,10.223,10.307,77911,0
2013-12-17,10.315,10.443,10.282,10.408,126703,0
2013-12-18,10.416,10.518,10.374,10.518,96396,0
2013-12-19,10.475,10.604,10.475,10.575,87808,0
2013-12-20,10.437,10.641,10.437,10.614,144450,0
2013-12-23,10.614,10.779,10.604,10.669,90241,0
2013-12-24,10.724,10.74,10.596,10.716,102999,0
2013-12-26,10.669,10.693,10.518,10.575,111199,0
2013-12-27,10.558,10.558,10.393,10.483,151706,0
2013-12-30,10.43,10.489,10.4,10.451,74453,0
2013-12-31,10.468,10.468,10.315,10.367,270110,0
2014-01-02,10.4,10.508,10.324,10.508,107150,0
2014-01-03,10.508,10.566,10.443,10.475,82473,0
2014-01-06,10.483,10.596,10.475,10.498,60192,0
2014-01-07,10.54,10.604,10.54,10.575,31541,0
2014-01-08,10.596,10.604,10.483,10.558,62370,0
2014-01-09,10.62,10.62,10.524,10.529,34605,0
2014-01-10,10.546,10.602,10.546,10.586,89272,0
2014-01-13,10.611,10.62,10.529,10.572,98779,0
2014-01-14,10.586,10.611,10.546,10.602,32228,0
2014-01-15,10.572,10.625,10.572,10.611,48627,0
2014-01-16,10.625,10.639,10.586,10.62,58837,0
2014-01-17,10.658,10.969,10.658,10.954,148690,0
2014-01-21,10.937,10.954,10.879,10.921,55189,0
2014-01-22,10.899,10.921,10.841,10.921,50933,0
2014-01-23,10.937,11.053,10.937,10.995,50478,0
2014-01-24,10.986,11.011,10.928,10.937,56362,0
2014-01-27,10.954,10.954,10.869,10.899,63526,0
2014-01-28,10.928,10.961,10.907,10.937,37527,0
2014-01-29,10.977,11.044,10.961,11.021,21747,0
2014-01-30,10.995,11.021,10.969,11.003,17293,0
2014-01-31,10.953,11.105,10.953,11.021,56064,0
2014-02-03,11.053,11.091,10.986,11.011,50699,0
2014-02-04,11.003,11.044,10.954,11.044,71403,0
2014-02-05,11.021,11.091,10.986,11.044,49954,0
2014-02-06,11.021,11.036,10.977,11.021,71409,0
2014-02-07,10.986,11.069,10.961,11.069,58931,0
2014-02-10,11.099,11.187,11.099,11.187,37574,0
2014-02-11,11.228,11.234,11.169,11.176,42540,0
2014-02-12,11.159,11.219,11.096,11.219,93672,0
2014-02-13,11.169,11.334,11.169,11.305,87824,0
2014-02-14,11.284,11.284,11.228,11.267,59405,0
2014-02-18,11.25,11.297,11.234,11.234,72075,0
2014-02-19,11.234,11.297,11.234,11.25,39927,0
2014-02-20,11.234,11.275,11.202,11.202,24188,0
2014-02-21,11.234,11.275,11.211,11.228,52163,0
2014-02-24,11.297,11.297,11.202,11.211,41307,0
2014-02-25,11.202,11.25,11.192,11.24,20484,0
2014-02-26,11.211,11.305,11.211,11.284,43089,0
2014-02-27,11.258,11.297,11.24,11.267,17360,0
2014-02-28,11.267,11.274,11.219,11.274,51706,0
2014-03-03,11.25,11.297,11.184,11.267,73352,0
2014-03-04,11.275,11.452,11.267,11.361,128622,0
2014-03-05,11.369,11.386,11.283,11.313,34266,0
2014-03-06,11.335,11.335,11.234,11.234,111719,0
2014-03-07,11.202,11.202,11.082,11.082,108877,0
2014-03-10,11.058,11.29,11.058,11.25,47519,0
2014-03-11,11.264,11.264,11.199,11.226,36994,0
2014-03-12,11.264,11.294,11.233,11.273,28812,0
2014-03-13,11.264,11.326,11.216,11.233,53346,0
2014-03-14,11.247,11.281,11.19,11.226,34804,0
2014-03-17,11.199,11.281,11.181,11.216,39631,0
2014-03-18,11.233,11.233,11.147,11.173,49028,0
2014-03-19,11.199,11.208,11.078,11.101,42585,0
2014-03-20,11.071,11.071,10.954,10.987,69692,0
2014-03-21,10.978,11.155,10.978,11.093,34458,0
2014-03-24,11.093,11.19,11.093,11.19,23030,0
2014-03-25,11.155,11.19,11.123,11.19,25163,0
2014-03-26,11.155,11.255,11.147,11.238,46528,0
2014-03-27,11.226,11.288,11.216,11.255,12466,0
2014-03-28,11.238,11.311,11.226,11.238,35302,0
2014-03-31,11.294,11.294,11.233,11.247,28000,0
2014-04-01,11.264,11.264,11.226,11.238,44741,0
2014-04-02,11.13,11.238,10.97,11.233,48009,0
2014-04-03,11.238,11.247,11.173,11.199,74954,0
2014-04-04,11.208,11.303,11.208,11.264,46909,0
2014-04-07,11.281,11.411,11.264,11.367,106270,0
2014-04-08,11.367,11.411,11.333,11.359,54862,0
2014-04-09,11.366,11.39,11.331,11.339,53517,0
2014-04-10,11.331,11.424,11.324,11.398,52531,0
2014-04-11,11.366,11.408,11.331,11.356,30261,0
2014-04-14,11.339,11.39,11.309,11.315,74831,0
2014-04-15,11.373,11.408,11.348,11.382,25762,0
2014-04-16,11.408,11.449,11.373,11.433,20810,0
2014-04-17,11.463,11.463,11.408,11.449,23758,0
2014-04-21,11.473,11.489,11.449,11.463,13807,0
2014-04-22,11.463,11.505,11.463,11.505,35730,0
2014-04-23,11.527,11.586,11.52,11.577,40928,0
2014-04-24,11.568,11.586,11.568,11.577,19519,0
2014-04-25,11.558,11.643,11.558,11.622,15821,0
2014-04-28,11.676,11.7,11.635,11.666,20722,0
2014-04-29,11.658,11.666,11.622,11.658,27144,0
2014-04-30,11.676,11.716,11.658,11.716,46373,0
2014-05-01,11.676,11.763,11.676,11.763,43481,0
2014-05-02,11.65,11.763,11.65,11.748,67871,0
2014-05-05,11.815,11.83,11.773,11.823,44529,0
2014-05-06,11.823,11.879,11.755,11.872,149369,0
2014-05-07,11.929,11.937,11.862,11.937,60581,0
2014-05-08,11.942,11.942,11.859,11.894,56448,0
2014-05-09,11.902,11.902,11.752,11.76,68767,0
2014-05-12,11.789,11.833,11.752,11.82,53783,0
2014-05-13,11.82,11.902,11.82,11.877,38026,0
2014-05-14,11.859,11.99,11.859,11.957,64316,0
2014-05-15,11.997,12.074,11.966,12.04,63741,0
2014-05-16,12.055,12.055,11.877,11.877,119256,0
2014-05-19,11.927,11.973,11.803,11.91,125006,0
2014-05-20,11.91,12.006,11.886,11.957,67957,0
2014-05-21,11.973,12.064,11.973,12.064,41826,0
2014-05-22,12.064,12.107,12.023,12.023,26950,0
2014-05-23,12.023,12.138,12.006,12.016,31626,0
2014-05-27,12.055,12.084,11.99,12.023,47696,0
2014-05-28,12.055,12.055,11.99,12.04,42013,0
2014-05-29,12.074,12.074,12.023,12.031,38231,0
2014-05-30,12.023,12.047,11.982,11.997,58196,0
2014-06-02,12.055,12.055,11.851,11.894,62998,0
2014-06-03,11.942,11.95,11.869,11.886,51891,0
2014-06-04,11.859,11.877,11.752,11.769,56541,0
2014-06-05,11.779,11.886,11.779,11.82,68834,0
2014-06-06,11.869,11.886,11.82,11.826,55176,0
2014-06-09,11.826,11.91,11.803,11.91,109012,0
2014-06-10,11.9,11.924,11.749,11.857,127879,0
2014-06-11,11.883,11.883,11.749,11.802,71263,0
2014-06-12,11.757,11.831,11.742,11.816,66830,0
2014-06-13,11.866,11.866,11.717,11.765,64582,0
2014-06-16,11.725,11.785,11.666,11.666,108522,0
2014-06-17,11.65,11.658,11.594,11.643,66535,0
2014-06-18,11.643,11.643,11.526,11.622,134543,0
2014-06-19,11.635,11.635,11.552,11.613,62398,0
2014-06-20,11.552,11.643,11.518,11.635,47013,0
2014-06-23,11.685,11.709,11.635,11.709,64974,0
2014-06-24,11.742,11.742,11.676,11.725,37350,0
2014-06-25,11.733,11.824,11.709,11.824,50346,0
2014-06-26,11.808,11.831,11.765,11.816,34251,0
2014-06-27,11.857,11.933,11.831,11.857,90333,0
2014-06-30,11.907,11.933,11.848,11.9,45529,0
2014-07-01,11.94,11.947,11.875,11.916,82314,0
2014-07-02,11.924,11.924,11.775,11.816,131038,0
2014-07-03,11.793,11.793,11.586,11.613,101420,0
2014-07-07,11.643,11.742,11.635,11.676,33956,0
2014-07-08,11.742,11.824,11.709,11.725,93447,0
2014-07-09,11.772,11.772,11.692,11.715,79443,0
2014-07-10,11.722,11.754,11.673,11.747,66171,0
2014-07-11,11.791,11.806,11.722,11.799,56422,0
2014-07-14,11.873,11.881,11.731,11.754,84850,0
2014-07-15,11.799,11.823,11.682,11.699,36501,0
2014-07-16,11.731,11.739,11.673,11.722,48402,0
2014-07-17,11.739,11.782,11.722,11.754,31925,0
2014-07-18,11.782,11.791,11.722,11.747,25296,0
2014-07-21,11.763,11.855,11.754,11.838,37282,0
2014-07-22,11.881,11.89,11.754,11.83,83379,0
2014-07-23,11.881,11.914,11.864,11.914,18025,0
2014-07-24,11.914,11.923,11.898,11.923,32525,0
2014-07-25,11.923,11.978,11.855,11.905,28982,0
2014-07-28,11.905,11.953,11.881,11.905,19038,0
2014-07-29,11.946,11.978,11.923,11.953,36755,0
2014-07-30,11.939,11.939,11.864,11.864,53775,0
2014-07-31,11.823,11.905,11.763,11.855,41905,0
2014-08-01,11.905,11.914,11.83,11.881,42106,0
2014-08-04,11.923,11.946,11.838,11.838,57494,0
2014-08-05,11.823,11.898,11.815,11.846,22610,0
2014-08-06,11.914,11.953,11.89,11.898,46868,0
2014-08-07,11.92,11.968,11.895,11.96,30920,0
2014-08-08,12.011,12.06,12.002,12.06,109832,0
2014-08-11,12.06,12.069,11.968,11.994,33741,0
2014-08-12,12.002,12.02,11.96,11.968,34623,0
2014-08-13,12.011,12.011,11.944,11.944,34148,0
2014-08-14,11.976,12.044,11.952,11.994,43449,0
2014-08-15,11.976,12.051,11.952,12.036,39404,0
2014-08-18,12.02,12.069,12.011,12.02,49946,0
2014-08-19,12.028,12.06,12.002,12.036,59756,0
2014-08-20,12.028,12.079,12.028,12.06,72733,0
2014-08-21,12.104,12.112,11.985,12.036,58377,0
2014-08-22,12.06,12.06,11.976,11.985,42870,0
2014-08-25,11.985,12.06,11.985,12.044,41864,0
2014-08-26,12.06,12.112,12.051,12.104,44623,0
2014-08-27,12.128,12.145,12.002,12.145,84765,0
2014-08-28,12.145,12.153,12.104,12.153,32526,0
2014-08-29,12.153,12.184,12.079,12.135,63762,0
2014-09-02,12.145,12.145,12.028,12.06,109425,0
2014-09-03,12.096,12.16,12.051,12.112,39481,0
2014-09-04,12.135,12.167,12.112,12.153,45529,0
2014-09-05,12.153,12.16,12.128,12.153,24486,0
2014-09-08,12.167,12.226,12.135,12.16,54342,0
2014-09-09,12.21,12.234,12.167,12.184,56959,0
2014-09-10,12.302,12.302,12.092,12.166,96373,0
2014-09-11,12.207,12.207,12.158,12.166,8057,0
2014-09-12,12.118,12.133,12.075,12.084,44014,0
2014-09-15,12.084,12.102,12.056,12.102,15446,0
2014-09-16,12.092,12.109,12.048,12.092,34794,0
2014-09-17,12.109,12.133,12.092,12.118,22196,0
2014-09-18,12.118,12.173,12.118,12.166,54081,0
2014-09-19,12.158,12.207,12.158,12.2,14938,0
2014-09-22,12.25,12.25,12.126,12.133,21043,0
2014-09-23,12.191,12.2,12.118,12.151,43303,0
2014-09-24,12.173,12.173,12.133,12.158,43286,0
2014-09-25,12.173,12.173,12.109,12.109,61622,0
2014-09-26,11.722,12.032,11.581,11.891,347084,0
2014-09-29,11.924,11.982,11.891,11.933,42343,0
2014-09-30,11.956,12.017,11.948,11.991,45740,0
2014-10-01,12.056,12.084,11.982,12.024,66131,0
2014-10-02,12.048,12.109,11.998,12.041,37895,0
2014-10-03,12.017,12.065,11.956,11.965,91747,0
2014-10-06,11.991,12.032,11.956,12.007,42263,0
2014-10-07,11.998,12.084,11.998,12.084,42756,0
2014-10-08,12.126,12.133,12.056,12.126,52899,0
2014-10-09,12.123,12.148,12.028,12.082,60602,0
2014-10-10,12.082,12.082,11.987,12.004,45009,0
2014-10-13,12.072,12.072,11.962,12.021,59942,0
2014-10-14,12.013,12.045,11.97,12.004,54397,0
2014-10-15,12.09,12.09,11.962,12.045,48751,0
2014-10-16,12.09,12.09,12.013,12.021,36801,0
2014-10-17,12.09,12.106,12.037,12.063,44389,0
2014-10-20,12.106,12.115,12.045,12.115,46982,0
2014-10-21,12.115,12.123,12.063,12.106,30551,0
2014-10-22,12.123,12.139,12.106,12.139,59084,0
2014-10-23,12.164,12.214,12.082,12.099,50095,0
2014-10-24,12.164,12.179,12.139,12.139,17097,0
2014-10-27,12.198,12.23,12.148,12.23,52773,0
2014-10-28,12.274,12.284,12.214,12.284,44150,0
2014-10-29,12.308,12.348,12.308,12.348,51756,0
2014-10-30,12.357,12.357,12.239,12.284,43555,0
2014-10-31,12.257,12.317,12.239,12.293,31567,0
2014-11-03,12.325,12.334,12.257,12.274,35652,0
2014-11-04,12.284,12.325,12.284,12.308,30183,0
2014-11-05,12.34,12.34,12.325,12.334,28791,0
2014-11-06,12.357,12.407,12.348,12.373,14293,0
2014-11-07,12.424,12.443,12.373,12.443,60569,0
2014-11-10,12.44,12.474,12.404,12.457,40750,0
2014-11-11,12.466,12.523,12.422,12.457,24419,0
2014-11-12,12.44,12.523,12.345,12.388,54342,0
2014-11-13,12.43,12.43,12.353,12.37,44727,0
2014-11-14,12.299,12.37,12.299,12.345,61692,0
2014-11-17,12.38,12.414,12.313,12.322,48216,0
2014-11-18,12.345,12.43,12.345,12.38,38648,0
2014-11-19,12.394,12.44,12.363,12.422,47235,0
2014-11-20,12.404,12.508,12.404,12.491,46479,0
2014-11-21,12.491,12.491,12.363,12.414,71644,0
2014-11-24,12.44,12.457,12.394,12.414,52051,0
2014-11-25,12.37,12.483,12.37,12.448,62929,0
2014-11-26,12.466,12.483,12.44,12.466,31759,0
2014-11-28,12.44,12.491,12.44,12.491,17428,0
2014-12-01,12.474,12.549,12.474,12.532,49556,0
2014-12-02,12.514,12.684,12.514,12.684,93377,0
2014-12-03,12.717,12.778,12.668,12.71,60633,0
2014-12-04,12.677,12.821,12.668,12.786,50481,0
2014-12-05,12.804,12.804,12.692,12.778,66786,0
2014-12-08,12.76,12.813,12.742,12.804,54838,0
2014-12-09,12.827,12.877,12.757,12.836,65749,0
2014-12-10,12.877,12.926,12.766,12.843,75121,0
2014-12-11,12.91,12.944,12.811,12.827,75943,0
2014-12-12,12.784,12.877,12.749,12.766,54957,0
2014-12-15,12.827,12.877,12.775,12.827,49254,0
2014-12-16,12.893,12.961,12.836,12.944,67566,0
2014-12-17,12.952,13.029,12.952,12.981,84204,0
2014-12-18,13.029,13.073,12.999,13.054,59641,0
2014-12-19,13.073,13.139,13.029,13.139,57011,0
2014-12-22,13.159,13.241,13.086,13.104,62449,0
2014-12-23,13.167,13.218,13.063,13.095,19360,0
2014-12-24,13.167,13.185,13.104,13.185,22249,0
2014-12-26,13.177,13.177,13.063,13.131,27340,0
2014-12-29,13.159,13.218,13.083,13.167,56864,0
2014-12-30,13.177,13.218,13.131,13.218,30995,0
2014-12-31,13.225,13.336,13.225,13.301,32668,0
2015-01-02,13.251,13.257,13.177,13.257,36431,0
2015-01-05,13.21,13.326,13.21,13.326,44919,0
2015-01-06,13.265,13.445,13.265,13.354,59408,0
2015-01-07,13.388,13.524,13.372,13.524,48852,0
2015-01-08,13.458,13.485,13.332,13.375,82404,0
2015-01-09,13.341,13.443,13.341,13.443,38861,0
2015-01-12,13.375,13.458,13.358,13.45,26067,0
2015-01-13,13.521,13.553,13.384,13.434,56569,0
2015-01-14,13.368,13.573,13.368,13.573,54708,0
2015-01-15,13.583,13.622,13.545,13.615,35084,0
2015-01-16,13.622,13.74,13.545,13.649,53764,0
2015-01-20,13.664,13.664,13.606,13.615,26220,0
2015-01-21,13.659,13.664,13.536,13.583,48245,0
2015-01-22,13.622,13.631,13.434,13.512,58373,0
2015-01-23,13.573,13.59,13.495,13.563,66055,0
2015-01-26,13.583,13.583,13.404,13.443,113616,0
2015-01-27,13.485,13.573,13.458,13.563,47000,0
2015-01-28,13.659,13.724,13.583,13.639,43428,0
2015-01-29,13.664,13.759,13.631,13.709,81829,0
2015-01-30,13.769,13.828,13.759,13.812,50330,0
2015-02-02,13.878,14.149,13.847,13.931,57844,0
2015-02-03,13.962,14.035,13.855,13.855,73957,0
2015-02-04,13.724,13.794,13.598,13.682,96391,0
2015-02-05,13.622,13.731,13.598,13.649,48610,0
2015-02-06,13.664,13.682,13.528,13.536,75908,0
2015-02-09,13.598,13.649,13.563,13.622,49993,0
2015-02-10,13.628,13.636,13.542,13.56,30634,0
2015-02-11,13.619,13.636,13.56,13.605,23954,0
2015-02-12,13.605,13.605,13.4,13.415,88106,0
2015-02-13,13.415,13.464,13.4,13.415,39025,0
2015-02-17,13.355,13.374,13.086,13.103,104345,0
2015-02-18,13.103,13.176,13.086,13.148,170763,0
2015-02-19,13.138,13.194,13.028,13.071,139509,0
2015-02-20,13.052,13.112,13.052,13.103,19502,0
2015-02-23,13.112,13.158,13.086,13.086,44005,0
2015-02-24,13.103,13.241,13.081,13.218,54656,0
2015-02-25,13.283,13.32,13.241,13.283,36007,0
2015-02-26,13.257,13.283,13.138,13.158,50117,0
2015-02-27,13.176,13.234,13.103,13.218,50452,0
2015-03-02,13.275,13.275,13.112,13.158,67582,0
2015-03-03,13.201,13.293,13.185,13.293,47074,0
2015-03-04,13.32,13.38,13.241,13.355,36470,0
2015-03-05,13.4,13.415,13.355,13.409,15729,0
2015-03-06,13.346,13.346,13.251,13.293,94146,0
2015-03-09,13.337,13.39,13.293,13.346,17819,0
2015-03-10,13.371,13.453,13.361,13.407,37707,0
2015-03-11,13.47,13.47,13.42,13.438,17507,0
2015-03-12,13.489,13.489,13.325,13.325,34321,0
2015-03-13,13.42,13.499,13.334,13.47,40115,0
2015-03-16,13.549,13.549,13.446,13.462,24694,0
2015-03-17,13.508,13.524,13.264,13.273,25041,0
2015-03-18,13.223,13.453,13.19,13.414,27826,0
2015-03-19,13.453,13.453,13.273,13.352,20404,0
2015-03-20,13.371,13.438,13.325,13.407,18898,0
2015-03-23,13.479,13.587,13.371,13.515,49505,0
2015-03-24,13.453,13.499,13.438,13.462,17389,0
2015-03-25,13.524,13.524,13.361,13.407,36523,0
2015-03-26,13.42,13.479,13.397,13.438,9742,0
2015-03-27,13.371,13.462,13.371,13.407,28059,0
2015-03-30,13.407,13.407,13.28,13.325,27826,0
2015-03-31,13.29,13.361,13.28,13.361,28766,0
2015-04-01,13.378,13.446,13.334,13.361,32697,0
2015-04-02,13.397,13.414,13.264,13.273,31767,0
2015-04-06,13.371,13.397,13.273,13.299,53684,0
2015-04-07,13.264,13.352,13.264,13.299,39189,0
2015-04-08,13.29,13.334,13.29,13.29,19014,0
2015-04-09,13.305,13.514,13.305,13.514,44758,0
2015-04-10,13.529,13.529,13.451,13.46,23534,0
2015-04-13,13.538,13.538,13.305,13.375,30225,0
2015-04-14,13.385,13.507,13.385,13.487,17649,0
2015-04-15,13.413,13.444,13.395,13.418,29769,0
2015-04-16,13.395,13.497,13.395,13.497,15110,0
2015-04-17,13.497,13.514,13.444,13.514,23881,0
2015-04-20,13.507,13.548,13.468,13.523,19310,0
2015-04-21,13.497,13.538,13.497,13.514,8397,0
2015-04-22,13.538,13.557,13.514,13.557,12791,0
2015-04-23,13.594,13.801,13.586,13.677,15344,0
2015-04-24,13.729,13.729,13.618,13.677,17545,0
2015-04-27,13.723,13.723,13.687,13.695,12691,0
2015-04-28,13.687,13.756,13.669,13.687,38757,0
2015-04-29,13.687,13.704,13.618,13.66,13382,0
2015-04-30,13.627,13.635,13.523,13.61,28727,0
2015-05-01,13.644,13.669,13.514,13.557,19152,0
2015-05-04,13.514,13.594,13.477,13.523,31609,0
2015-05-05,13.487,13.557,13.487,13.523,16382,0
2015-05-06,13.468,13.538,13.436,13.46,34191,0
2015-05-07,13.442,13.466,13.275,13.293,84744,0
2015-05-08,13.302,13.346,13.283,13.337,37193,0
2015-05-11,13.293,13.355,13.266,13.346,60149,0
2015-05-12,13.283,13.41,13.275,13.41,39390,0
2015-05-13,13.41,13.424,13.266,13.32,62678,0
2015-05-14,13.266,13.346,13.266,13.283,17337,0
2015-05-15,13.275,13.346,13.257,13.327,21361,0
2015-05-18,13.302,13.302,13.199,13.266,46954,0
2015-05-19,13.217,13.224,13.155,13.209,50278,0
2015-05-20,13.209,13.209,13.164,13.199,13659,0
2015-05-21,13.191,13.24,13.191,13.199,22152,0
2015-05-22,13.209,13.224,13.173,13.199,29730,0
2015-05-26,13.233,13.233,13.145,13.164,21180,0
2015-05-27,13.233,13.233,13.173,13.217,18022,0
2015-05-28,13.257,13.266,13.164,13.24,58042,0
2015-05-29,13.209,13.224,13.109,13.155,49131,0
2015-06-01,13.191,13.199,13.155,13.199,43641,0
2015-06-02,13.209,13.327,13.182,13.293,41307,0
2015-06-03,13.233,13.266,13.209,13.233,17217,0
2015-06-04,13.209,13.257,13.199,13.199,28123,0
2015-06-05,13.164,13.199,13.127,13.155,54064,0
2015-06-08,13.145,13.155,13.1,13.1,39258,0
2015-06-09,13.124,13.124,12.521,12.645,159048,0
2015-06-10,12.635,12.706,12.601,12.67,59464,0
2015-06-11,12.653,12.679,12.505,12.635,78506,0
2015-06-12,12.626,12.714,12.583,12.635,36428,0
2015-06-15,12.679,12.767,12.662,12.767,29578,0
2015-06-16,12.722,12.75,12.67,12.697,19759,0
2015-06-17,12.722,12.732,12.679,12.706,14619,0
2015-06-18,12.688,12.722,12.679,12.722,17927,0
2015-06-19,12.722,12.758,12.706,12.732,5140,0
2015-06-22,12.74,12.74,12.662,12.67,18730,0
2015-06-23,12.67,12.714,12.662,12.67,24566,0
2015-06-24,12.688,12.688,12.53,12.53,46596,0
2015-06-25,12.566,12.576,12.451,12.451,60529,0
2015-06-26,12.495,12.495,12.346,12.346,61100,0
2015-06-29,12.408,12.408,12.329,12.364,69896,0
2015-06-30,12.329,12.505,12.296,12.505,44690,0
2015-07-01,12.521,12.566,12.408,12.521,47508,0
2015-07-02,12.53,12.576,12.425,12.478,28782,0
2015-07-06,12.495,12.653,12.495,12.601,41112,0
2015-07-07,12.626,12.688,12.626,12.679,42144,0
2015-07-08,12.662,12.697,12.618,12.697,23982,0
2015-07-09,12.694,12.694,12.597,12.597,12495,0
2015-07-10,12.632,12.977,12.597,12.852,69407,0
2015-07-13,12.904,12.914,12.704,12.737,44870,0
2015-07-14,12.704,12.712,12.624,12.642,21089,0
2015-07-15,12.605,12.642,12.562,12.562,36155,0
2015-07-16,12.597,12.66,12.553,12.624,37147,0
2015-07-17,12.597,12.597,12.483,12.51,39535,0
2015-07-20,12.501,12.544,12.413,12.447,32034,0
2015-07-21,12.439,12.483,12.413,12.483,39868,0
2015-07-22,12.429,12.475,12.421,12.457,22266,0
2015-07-23,12.475,12.501,12.429,12.483,25901,0
2015-07-24,12.526,12.562,12.475,12.562,41691,0
2015-07-27,12.544,12.642,12.544,12.605,41919,0
2015-07-28,12.651,12.651,12.562,12.615,33396,0
2015-07-29,12.66,12.66,12.562,12.587,21696,0
2015-07-30,12.632,12.632,12.553,12.605,35899,0
2015-07-31,12.66,12.704,12.597,12.704,24877,0
2015-08-03,12.719,12.791,12.668,12.764,30890,0
2015-08-04,12.826,12.826,12.755,12.755,16926,0
2015-08-05,12.783,12.81,12.66,12.783,60888,0
2015-08-06,12.764,12.783,12.685,12.764,33506,0
2015-08-07,12.737,12.783,12.719,12.773,8408,0
2015-08-10,12.783,12.852,12.755,12.836,33169,0
2015-08-11,12.858,12.965,12.841,12.956,18905,0
2015-08-12,12.901,12.919,12.868,12.877,27456,0
2015-08-13,12.893,12.975,12.841,12.929,60793,0
2015-08-14,12.965,13.011,12.858,12.929,35256,0
2015-08-17,12.965,13.035,12.956,13.027,39431,0
2015-08-18,13.019,13.096,13.019,13.096,34127,0
2015-08-19,13.087,13.123,13.052,13.052,33451,0
2015-08-20,13.052,13.081,12.975,12.993,22940,0
2015-08-21,12.993,13.003,12.929,12.965,16046,0
2015-08-24,12.919,12.919,12.789,12.877,56967,0
2015-08-25,12.911,12.929,12.823,12.901,45200,0
2015-08-26,12.929,12.929,12.798,12.911,65992,0
2015-08-27,12.929,12.947,12.807,12.841,68702,0
2015-08-28,12.743,12.833,12.682,12.798,44407,0
2015-08-31,12.868,12.984,12.868,12.975,30396,0
2015-09-01,12.975,13.141,12.975,13.105,59549,0
2015-09-02,13.151,13.215,13.105,13.151,45311,0
2015-09-03,13.23,13.247,13.188,13.223,47797,0
2015-09-04,13.256,13.274,13.198,13.265,25535,0
2015-09-08,13.274,13.309,13.223,13.265,50961,0
2015-09-09,13.289,13.289,13.236,13.262,15963,0
2015-09-10,13.221,13.254,13.203,13.254,20739,0
2015-09-11,13.236,13.254,13.203,13.254,15064,0
2015-09-14,13.254,13.254,13.221,13.244,25069,0
2015-09-15,13.213,13.221,13.138,13.185,26866,0
2015-09-16,13.12,13.244,13.12,13.244,35297,0
2015-09-17,13.175,13.316,13.175,13.316,52207,0
2015-09-18,13.306,13.4,13.298,13.4,59357,0
2015-09-21,13.409,13.415,13.362,13.362,18998,0
2015-09-22,13.289,13.39,13.289,13.39,29004,0
2015-09-23,13.39,13.432,13.352,13.415,42268,0
2015-09-24,13.4,13.432,13.4,13.415,30209,0
2015-09-25,13.4,13.415,13.4,13.415,29453,0
2015-09-28,13.442,13.504,13.415,13.484,22464,0
2015-09-29,13.504,13.52,13.475,13.511,34510,0
2015-09-30,13.547,13.577,13.52,13.538,31926,0
2015-10-01,13.594,13.612,13.511,13.52,37209,0
2015-10-02,13.586,13.619,13.547,13.557,26083,0
2015-10-05,13.557,13.619,13.557,13.612,18954,0
2015-10-06,13.619,13.689,13.603,13.679,40356,0
2015-10-07,13.723,13.723,13.676,13.723,32884,0
2015-10-08,13.731,13.731,13.686,13.686,28858,0
2015-10-09,13.731,13.805,13.715,13.805,30871,0
2015-10-12,13.831,13.921,13.769,13.911,59221,0
2015-10-13,13.964,13.964,13.822,13.858,25726,0
2015-10-14,13.901,13.936,13.841,13.867,44405,0
2015-10-15,13.921,13.93,13.874,13.901,27179,0
2015-10-16,13.964,13.974,13.882,13.911,26287,0
2015-10-19,13.874,13.936,13.874,13.911,34227,0
2015-10-20,13.964,14.097,13.964,14.081,37685,0
2015-10-21,14.225,14.303,13.874,13.964,56933,0
2015-10-22,14.028,14.261,14.028,14.207,28633,0
2015-10-23,14.216,14.216,14.001,14.188,36242,0
2015-10-26,14.216,14.252,14.179,14.252,48768,0
2015-10-27,14.242,14.374,14.17,14.252,69346,0
2015-10-28,14.323,14.323,14.001,14.046,41498,0
2015-10-29,13.984,14.179,13.984,14.117,23264,0
2015-10-30,14.17,14.404,14.107,14.252,35013,0
2015-11-02,14.296,14.333,14.188,14.333,24011,0
2015-11-03,14.323,14.34,14.287,14.333,63534,0
2015-11-04,14.333,14.333,14.277,14.313,46430,0
2015-11-05,14.296,14.313,14.277,14.296,24272,0
2015-11-06,14.233,14.233,13.911,14.088,109615,0
2015-11-09,14.017,14.034,13.863,13.871,32716,0
2015-11-10,13.897,14.034,13.871,13.935,49643,0
2015-11-11,13.941,14.176,13.935,14.124,24933,0
2015-11-12,14.124,14.186,14.094,14.186,10461,0
2015-11-13,14.186,14.186,13.917,13.998,37954,0
2015-11-16,14.034,14.061,13.989,14.043,25043,0
2015-11-17,13.961,13.998,13.917,13.951,29718,0
2015-11-18,13.97,13.998,13.887,13.926,27493,0
2015-11-19,13.907,13.97,13.897,13.961,26158,0
2015-11-20,13.917,13.97,13.801,13.878,75575,0
2015-11-23,13.887,13.935,13.878,13.887,35283,0
2015-11-24,13.871,13.926,13.846,13.846,41630,0
2015-11-25,13.887,13.935,13.846,13.871,23931,0
2015-11-27,13.897,13.897,13.819,13.871,11129,0
2015-11-30,13.819,13.887,13.801,13.846,50870,0
2015-12-01,13.961,14.053,13.887,14.043,70340,0
2015-12-02,13.989,14.034,13.907,13.951,55623,0
2015-12-03,13.951,13.961,13.764,13.774,49325,0
2015-12-04,13.764,13.819,13.754,13.819,59772,0
2015-12-07,13.764,13.837,13.744,13.819,45525,0
2015-12-08,13.774,13.935,13.774,13.935,40341,0
2015-12-09,13.801,13.837,13.744,13.819,29831,0
2015-12-10,13.783,13.897,13.764,13.837,47972,0
2015-12-11,13.846,14.24,13.837,13.926,104851,0
2015-12-14,13.97,13.97,13.7,13.71,39143,0
2015-12-15,13.663,13.764,13.663,13.735,27159,0
2015-12-16,13.735,13.837,13.735,13.801,47638,0
2015-12-17,13.783,13.907,13.783,13.897,35283,0
2015-12-18,13.878,13.907,13.801,13.887,35397,0
2015-12-21,13.926,13.98,13.863,13.941,29386,0
2015-12-22,13.917,13.961,13.917,13.941,17874,0
2015-12-23,13.989,13.998,13.935,13.98,32167,0
2015-12-24,13.951,13.975,13.926,13.961,10209,0
2015-12-28,13.989,14.053,13.935,14.034,26996,0
2015-12-29,13.989,14.042,13.958,13.989,38484,0
2015-12-30,13.97,14.087,13.97,14.068,18404,0
2015-12-31,13.989,14.133,13.989,14.104,28664,0
2016-01-04,14.104,14.176,14.025,14.104,45915,0
2016-01-05,14.094,14.223,14.094,14.223,34639,0
2016-01-06,14.223,14.285,14.167,14.223,75215,0
2016-01-07,14.232,14.295,14.232,14.268,30967,0
2016-01-08,14.302,14.302,14.232,14.259,41377,0
2016-01-11,14.302,14.311,14.232,14.24,35525,0
2016-01-12,14.318,14.328,14.272,14.3,45266,0
2016-01-13,14.328,14.328,14.23,14.23,29601,0
2016-01-14,14.292,14.318,14.238,14.292,57349,0
2016-01-15,14.308,14.463,14.28,14.427,80728,0
2016-01-19,14.445,14.509,14.282,14.308,99359,0
2016-01-20,14.282,14.328,14.22,14.325,51329,0
2016-01-21,14.381,14.426,14.3,14.328,53238,0
2016-01-22,14.401,14.401,14.318,14.318,42420,0
2016-01-25,14.371,14.371,14.292,14.308,66659,0
2016-01-26,14.344,14.344,14.23,14.3,36246,0
2016-01-27,14.247,14.336,14.238,14.256,72416,0
2016-01-28,14.266,14.344,14.23,14.344,65104,0
2016-01-29,14.362,14.391,14.3,14.391,83791,0
2016-02-01,14.381,14.391,14.337,14.391,63936,0
2016-02-02,14.391,14.391,14.337,14.353,66553,0
2016-02-03,14.353,14.362,14.318,14.328,55573,0
2016-02-04,14.353,14.391,14.308,14.308,59190,0
2016-02-05,14.362,14.391,14.328,14.362,88223,0
2016-02-08,14.391,14.391,14.328,14.344,70267,0
2016-02-09,14.325,14.47,14.325,14.444,120002,0
2016-02-10,14.498,14.507,14.415,14.498,53964,0
2016-02-11,14.498,14.515,14.444,14.462,53476,0
2016-02-12,14.559,14.559,14.315,14.315,77092,0
2016-02-16,14.398,14.398,14.263,14.305,89616,0
2016-02-17,14.351,14.351,14.27,14.27,115102,0
2016-02-18,14.289,14.351,14.27,14.341,51303,0
2016-02-19,14.368,14.408,14.334,14.36,28102,0
2016-02-22,14.424,14.424,14.341,14.378,55381,0
2016-02-23,14.415,14.515,14.398,14.515,38997,0
2016-02-24,14.462,14.559,14.434,14.507,141273,0
2016-02-25,14.524,14.597,14.47,14.534,89303,0
2016-02-26,14.542,14.55,14.378,14.462,76916,0
2016-02-29,14.47,14.568,14.462,14.568,65999,0
2016-03-01,14.66,14.679,14.558,14.66,77868,0
2016-03-02,14.742,14.742,14.623,14.643,76150,0
2016-03-03,14.689,14.768,14.653,14.748,63516,0
2016-03-04,14.768,14.768,14.568,14.587,112304,0
2016-03-07,14.66,14.66,14.55,14.607,130297,0
2016-03-08,14.568,14.653,14.559,14.653,105188,0
2016-03-09,14.676,14.676,14.584,14.613,75183,0
2016-03-10,14.604,14.63,14.565,14.63,24500,0
2016-03-11,14.686,14.701,14.494,14.494,56318,0
2016-03-14,14.546,14.565,14.463,14.511,73594,0
2016-03-15,14.54,14.54,14.476,14.476,57495,0
2016-03-16,14.494,14.53,14.467,14.53,57450,0
2016-03-17,14.546,14.546,14.421,14.53,42717,0
2016-03-18,14.546,14.546,14.458,14.476,48463,0
2016-03-21,14.458,14.525,14.44,14.44,62925,0
2016-03-22,14.421,14.485,14.421,14.485,49872,0
2016-03-23,14.448,14.574,14.448,14.574,13183,0
2016-03-24,14.584,14.676,14.584,14.613,31422,0
2016-03-28,14.604,14.785,14.604,14.766,71582,0
2016-03-29,14.775,14.859,14.766,14.859,30955,0
2016-03-30,14.876,14.976,14.811,14.941,55436,0
2016-03-31,14.941,15.021,14.941,15.021,21288,0
2016-04-01,15.021,15.069,14.966,15.04,58326,0
2016-04-04,15.087,15.116,15.031,15.087,48114,0
2016-04-05,15.116,15.212,15.077,15.142,107961,0
2016-04-06,15.186,15.231,15.15,15.15,56851,0
2016-04-07,15.131,15.218,15.131,15.173,36919,0
2016-04-08,15.257,15.257,15.122,15.152,52639,0
2016-04-11,15.183,15.333,15.153,15.238,24580,0
2016-04-12,15.285,15.365,15.173,15.209,32056,0
2016-04-13,15.257,15.375,15.257,15.375,32663,0
2016-04-14,15.304,15.383,15.257,15.383,38710,0
2016-04-15,15.383,15.383,15.328,15.383,56024,0
2016-04-18,15.42,15.458,15.383,15.448,49186,0
2016-04-19,15.375,15.375,15.14,15.247,56450,0
2016-04-20,15.238,15.323,15.238,15.304,17032,0
2016-04-21,15.304,15.324,15.218,15.285,54857,0
2016-04-22,15.295,15.304,15.257,15.295,13049,0
2016-04-25,15.295,15.375,15.218,15.324,48393,0
2016-04-26,15.343,15.383,15.324,15.375,14996,0
2016-04-27,15.401,15.515,15.401,15.515,37435,0
2016-04-28,15.525,15.568,15.458,15.525,62183,0
2016-04-29,15.553,15.568,15.468,15.506,28695,0
2016-05-02,15.544,15.553,15.333,15.429,47859,0
2016-05-03,15.468,15.544,15.42,15.468,20742,0
2016-05-04,15.468,15.535,15.42,15.525,63690,0
2016-05-05,15.525,15.575,15.515,15.568,19551,0
2016-05-06,15.575,15.746,15.575,15.746,95061,0
2016-05-09,15.754,15.947,15.72,15.88,35770,0
2016-05-10,15.867,15.886,15.751,15.819,76659,0
2016-05-11,15.775,15.905,15.764,15.793,45259,0
2016-05-12,15.783,15.849,15.76,15.76,40899,0
2016-05-13,15.775,15.775,15.655,15.655,23946,0
2016-05-16,15.684,15.694,15.599,15.599,35598,0
2016-05-17,15.599,15.61,15.434,15.434,75900,0
2016-05-18,15.444,15.54,15.222,15.251,48093,0
2016-05-19,15.177,15.276,14.908,15.01,189629,0
2016-05-20,14.965,15.167,14.93,15.087,38806,0
2016-05-23,15.177,15.346,15.177,15.279,152400,0
2016-05-24,15.346,15.346,15.15,15.289,56401,0
2016-05-25,15.271,15.308,15.204,15.251,12463,0
2016-05-26,15.261,15.346,15.261,15.346,79147,0
2016-05-27,15.36,15.36,15.232,15.328,45508,0
2016-05-31,15.187,15.195,15.106,15.195,88339,0
2016-06-01,15.213,15.337,15.184,15.308,61781,0
2016-06-02,15.261,15.415,15.261,15.318,44930,0
2016-06-03,15.406,15.425,15.318,15.388,37227,0
2016-06-06,15.36,15.406,15.318,15.388,56955,0
2016-06-07,15.37,15.463,15.36,15.388,43327,0
2016-06-08,15.388,15.463,15.353,15.444,37592,0
2016-06-09,15.48,15.537,15.431,15.517,36182,0
2016-06-10,15.546,15.563,15.377,15.385,63762,0
2016-06-13,15.385,15.431,15.277,15.285,49206,0
2016-06-14,15.314,15.367,15.285,15.351,38070,0
2016-06-15,15.377,15.377,15.295,15.314,50852,0
2016-06-16,15.314,15.403,15.314,15.343,22848,0
2016-06-17,15.351,15.422,15.333,15.343,28815,0
2016-06-20,15.343,15.385,15.333,15.351,47471,0
2016-06-21,15.333,15.377,15.333,15.367,17082,0
2016-06-22,15.377,15.48,15.367,15.403,30311,0
2016-06-23,15.395,15.498,15.351,15.403,58901,0
2016-06-24,15.351,15.605,15.351,15.359,50160,0
2016-06-27,15.422,15.556,15.422,15.498,30728,0
2016-06-28,15.47,15.644,15.47,15.606,34331,0
2016-06-29,15.546,15.663,15.488,15.654,72999,0
2016-06-30,15.635,15.711,15.615,15.644,48061,0
2016-07-01,15.711,15.782,15.654,15.782,41691,0
2016-07-05,15.801,15.943,15.801,15.943,31958,0
2016-07-06,15.962,16.156,15.904,16.137,72531,0
2016-07-07,16.171,16.171,16.009,16.038,19229,0
2016-07-08,16.028,16.161,15.91,15.93,38984,0
2016-07-11,15.992,15.992,15.823,15.866,33676,0
2016-07-12,15.863,15.863,15.593,15.62,68200,0
2016-07-13,15.601,15.61,15.425,15.425,79148,0
2016-07-14,15.502,15.593,15.445,15.512,113758,0
2016-07-15,15.541,15.763,15.541,15.687,64091,0
2016-07-18,15.687,15.882,15.687,15.814,30075,0
2016-07-19,15.853,15.853,15.769,15.844,24292,0
2016-07-20,15.814,15.881,15.814,15.875,24875,0
2016-07-21,15.872,15.956,15.872,15.939,22552,0
2016-07-22,15.958,15.974,15.93,15.93,14289,0
2016-07-25,15.984,15.984,15.834,15.863,25351,0
2016-07-26,15.94,16.019,15.851,16,33542,0
2016-07-27,16,16.038,15.992,16.038,8280,0
2016-07-28,16.009,16.058,16,16.058,5991,0
2016-07-29,16.038,16.105,16.028,16.076,23491,0
2016-08-01,16.105,16.124,16.067,16.069,48186,0
2016-08-02,16.067,16.134,15.974,16.105,42277,0
2016-08-03,16.124,16.186,16.086,16.095,69778,0
2016-08-04,16.076,16.168,16.019,16.076,56920,0
2016-08-05,16.038,16.076,16.009,16.048,53898,0
2016-08-08,16.076,16.111,16.048,16.076,14859,0
2016-08-09,16.055,16.13,16.045,16.121,17231,0
2016-08-10,16.141,16.159,16.083,16.143,7519,0
2016-08-11,16.159,16.169,16.131,16.159,10293,0
2016-08-12,16.186,16.186,16.102,16.176,18719,0
2016-08-15,16.196,16.196,16.055,16.083,45542,0
2016-08-16,16.111,16.121,16.035,16.045,22963,0
2016-08-17,16.045,16.073,15.997,16.016,45606,0
2016-08-18,16.092,16.092,15.963,15.968,25839,0
2016-08-19,15.963,15.963,15.926,15.936,18231,0
2016-08-22,15.981,16.016,15.936,16.006,32440,0
2016-08-23,16.006,16.131,15.985,16.088,31429,0
2016-08-24,16.045,16.111,15.989,16.064,32937,0
2016-08-25,16.035,16.055,15.945,15.989,26644,0
2016-08-26,15.945,15.986,15.81,15.916,57436,0
2016-08-29,15.82,15.897,15.82,15.859,42409,0
2016-08-30,15.887,15.916,15.835,15.868,36158,0
2016-08-31,15.82,15.865,15.783,15.802,47421,0
2016-09-01,15.81,15.878,15.775,15.868,56571,0
2016-09-02,15.84,16.073,15.808,16.073,37104,0
2016-09-06,16.006,16.297,16.006,16.278,56302,0
2016-09-07,16.27,16.307,16.211,16.278,56926,0
2016-09-08,16.247,16.416,16.228,16.314,49792,0
2016-09-09,16.276,16.276,15.977,16.07,51468,0
2016-09-12,16.022,16.054,15.883,15.977,29981,0
2016-09-13,15.883,15.907,15.806,15.807,72797,0
2016-09-14,15.873,16.098,15.771,15.788,37852,0
2016-09-15,15.788,15.817,15.677,15.779,127857,0
2016-09-16,15.854,15.863,15.806,15.835,10719,0
2016-09-19,15.911,15.911,15.771,15.806,40279,0
2016-09-20,15.806,15.835,15.779,15.835,20502,0
2016-09-21,15.788,15.911,15.779,15.892,46211,0
2016-09-22,15.921,16.003,15.911,16.003,25991,0
2016-09-23,15.987,15.996,15.921,15.994,23055,0
2016-09-26,15.921,15.994,15.845,15.873,33201,0
2016-09-27,15.854,15.902,15.806,15.892,44983,0
2016-09-28,15.873,15.959,15.771,15.854,33106,0
2016-09-29,15.883,15.883,15.779,15.779,46757,0
2016-09-30,15.779,15.8,15.715,15.725,47158,0
2016-10-03,15.754,15.794,15.677,15.734,75619,0
2016-10-04,15.686,15.734,15.592,15.6,42030,0
2016-10-05,15.648,15.648,15.528,15.609,42937,0
2016-10-06,15.528,15.548,15.451,15.481,49000,0
2016-10-07,15.528,15.528,15.404,15.423,46255,0
2016-10-10,15.404,15.404,15.189,15.302,102408,0
2016-10-11,15.356,15.356,15.262,15.309,50504,0
2016-10-12,15.252,15.329,15.026,15.055,99545,0
2016-10-13,15.026,15.026,14.819,14.819,134432,0
2016-10-14,14.725,14.782,14.669,14.678,84630,0
2016-10-17,14.641,14.734,14.5,14.527,111046,0
2016-10-18,14.518,14.698,14.49,14.698,93797,0
2016-10-19,14.707,15.045,14.707,14.933,105538,0
2016-10-20,15.007,15.211,14.895,14.969,63330,0
2016-10-21,15.007,15.083,15.007,15.074,26308,0
2016-10-24,15.016,15.166,15.016,15.102,44837,0
2016-10-25,15.131,15.223,15.085,15.176,30164,0
2016-10-26,15.122,15.252,15.083,15.102,50098,0
2016-10-27,15.055,15.07,14.933,14.95,90415,0
2016-10-28,14.942,14.998,14.828,14.915,53527,0
2016-10-31,14.969,15.016,14.867,14.95,38834,0
2016-11-01,14.875,14.959,14.867,14.915,56638,0
2016-11-02,14.95,15.007,14.924,15.007,30195,0
2016-11-03,15.007,15.035,14.975,15.016,23019,0
2016-11-04,15.035,15.112,15.032,15.112,31064,0
2016-11-07,15.102,15.252,15.095,15.252,25346,0
2016-11-08,15.252,15.397,15.223,15.309,110018,0
2016-11-09,15.118,15.336,15.118,15.146,91485,0
2016-11-10,15.108,15.128,14.81,14.814,154687,0
2016-11-11,14.558,15.002,14.511,14.729,120208,0
2016-11-14,14.682,14.682,13.943,14.201,173343,0
2016-11-15,14.22,14.814,14.22,14.558,90813,0
2016-11-16,14.484,14.692,14.379,14.379,52859,0
2016-11-17,14.418,14.418,14.285,14.322,48444,0
2016-11-18,14.36,14.389,14.322,14.369,45036,0
2016-11-21,14.369,14.52,14.35,14.511,50203,0
2016-11-22,14.511,14.558,14.465,14.558,26004,0
2016-11-23,14.409,14.427,14.312,14.35,65804,0
2016-11-25,14.22,14.264,14.191,14.238,63585,0
2016-11-28,14.322,14.488,14.257,14.395,60455,0
2016-11-29,14.427,14.72,14.427,14.53,98627,0
2016-11-30,14.503,14.503,14.341,14.369,64158,0
2016-12-01,14.341,14.369,14.285,14.285,95565,0
2016-12-02,14.257,14.34,14.151,14.171,186804,0
2016-12-05,14.247,14.331,14.181,14.303,60740,0
2016-12-06,14.341,14.548,14.341,14.52,125523,0
2016-12-07,14.455,14.824,14.427,14.711,82624,0
2016-12-08,14.689,14.689,14.508,14.536,45184,0
2016-12-09,14.443,14.603,14.404,14.517,78786,0
2016-12-12,14.413,14.507,14.337,14.355,83718,0
2016-12-13,14.364,14.433,14.299,14.413,76516,0
2016-12-14,14.423,14.517,14.384,14.413,51110,0
2016-12-15,14.29,14.457,14.175,14.327,100238,0
2016-12-16,14.242,14.327,14.185,14.271,95902,0
2016-12-19,14.307,14.48,14.299,14.48,95349,0
2016-12-20,14.394,14.718,14.394,14.622,75041,0
2016-12-21,14.613,14.689,14.536,14.554,85086,0
2016-12-22,14.489,14.644,14.489,14.583,83337,0
2016-12-23,14.718,14.801,14.66,14.708,75431,0
2016-12-27,14.271,14.735,14.271,14.708,22310,0
2016-12-28,14.632,14.822,14.461,14.783,78625,0
2016-12-29,14.679,14.822,14.679,14.735,51055,0
2016-12-30,14.66,14.962,14.642,14.898,64809,0
2017-01-03,14.822,15.001,14.753,14.888,54503,0
2017-01-04,14.878,15.145,14.87,15.145,21405,0
2017-01-05,15.259,15.439,15.259,15.439,58847,0
2017-01-06,15.361,15.496,15.287,15.287,66642,0
2017-01-09,15.42,15.555,15.326,15.425,45953,0
2017-01-10,15.371,15.657,15.316,15.581,94153,0
2017-01-11,15.493,15.542,15.083,15.206,115710,0
2017-01-12,15.283,15.312,15.206,15.225,26922,0
2017-01-13,15.264,15.264,15.176,15.225,7704,0
2017-01-17,15.283,15.348,15.176,15.206,54221,0
2017-01-18,15.141,15.215,15.095,15.157,23169,0
2017-01-19,15.112,15.157,15.025,15.112,44271,0
2017-01-20,15.054,15.141,14.996,15.131,33987,0
2017-01-23,15.225,15.386,15.131,15.351,42654,0
2017-01-24,15.235,15.342,15.235,15.293,13247,0
2017-01-25,15.302,15.302,15.235,15.264,40746,0
2017-01-26,15.225,15.367,15.215,15.347,42525,0
2017-01-27,15.425,15.469,15.342,15.42,34484,0
2017-01-30,15.425,15.503,15.359,15.503,24140,0
2017-01-31,15.474,15.56,15.474,15.56,18521,0
2017-02-01,15.552,15.577,15.503,15.503,19299,0
2017-02-02,15.435,15.568,15.332,15.454,58313,0
2017-02-03,15.513,15.522,15.359,15.425,30200,0
2017-02-06,15.445,15.587,15.445,15.542,31081,0
2017-02-07,15.513,15.962,15.513,15.788,52116,0
2017-02-08,15.77,15.816,15.655,15.664,42680,0
2017-02-09,15.681,15.877,15.661,15.785,102077,0
2017-02-10,15.805,15.805,15.652,15.768,28503,0
2017-02-13,15.768,15.805,15.729,15.785,19715,0
2017-02-14,15.805,15.805,15.603,15.613,38966,0
2017-02-15,15.538,15.589,15.412,15.441,47501,0
2017-02-16,15.412,15.441,15.298,15.307,67157,0
2017-02-17,15.337,15.412,15.307,15.363,16470,0
2017-02-21,15.46,15.518,15.363,15.382,35225,0
2017-02-22,15.373,15.499,15.373,15.48,34595,0
2017-02-23,15.46,15.499,15.392,15.45,47266,0
2017-02-24,15.489,15.613,15.489,15.613,24406,0
2017-02-27,15.594,15.603,15.46,15.46,29277,0
2017-02-28,15.441,15.528,15.346,15.46,109817,0
2017-03-01,15.24,15.409,15.23,15.327,47710,0
2017-03-02,15.392,15.499,15.356,15.499,52905,0
2017-03-03,15.594,15.594,15.509,15.518,45113,0
2017-03-06,15.47,15.633,15.431,15.633,63909,0
2017-03-07,15.652,15.652,15.512,15.629,18432,0
2017-03-08,15.538,15.681,15.441,15.661,96747,0
2017-03-09,15.524,15.554,15.293,15.293,75658,0
2017-03-10,15.264,15.399,15.264,15.322,17744,0
2017-03-13,15.322,15.351,15.206,15.235,64080,0
2017-03-14,15.225,15.427,15.196,15.322,48743,0
2017-03-15,15.302,15.563,15.274,15.563,27686,0
2017-03-16,15.591,15.591,15.327,15.486,28873,0
2017-03-17,15.495,15.581,15.418,15.456,22991,0
2017-03-20,15.505,15.658,15.495,15.505,47369,0
2017-03-21,15.486,15.563,15.486,15.524,11884,0
2017-03-22,15.524,15.678,15.524,15.591,61526,0
2017-03-23,15.563,15.61,15.554,15.6,31413,0
2017-03-24,15.554,15.668,15.554,15.637,22294,0
2017-03-27,15.639,15.778,15.639,15.668,27989,0
2017-03-28,15.736,15.736,15.591,15.639,14201,0
2017-03-29,15.591,15.678,15.591,15.678,13787,0
2017-03-30,15.639,15.707,15.61,15.649,39001,0
2017-03-31,15.717,15.736,15.649,15.697,29506,0
2017-04-03,15.649,15.727,15.639,15.668,36304,0
2017-04-04,15.717,15.756,15.658,15.717,14051,0
2017-04-05,15.793,15.842,15.717,15.832,54203,0
2017-04-06,15.803,15.9,15.803,15.9,21513,0
2017-04-07,15.958,15.968,15.909,15.968,18705,0
2017-04-10,15.995,16.015,15.968,16.005,19144,0
2017-04-11,16.002,16.206,15.976,16.206,48272,0
2017-04-12,16.188,16.188,16.012,16.055,9441,0
2017-04-13,16.061,16.181,16.061,16.119,25386,0
2017-04-17,16.178,16.23,16.178,16.225,16882,0
2017-04-18,16.215,16.264,16.206,16.264,21042,0
2017-04-19,16.225,16.254,16.178,16.198,19054,0
2017-04-20,16.168,16.222,16.089,16.099,47102,0
2017-04-21,16.099,16.099,16.031,16.061,27443,0
2017-04-24,16.061,16.061,15.605,15.945,51831,0
2017-04-25,15.936,15.936,15.828,15.838,48790,0
2017-04-26,15.809,15.896,15.809,15.838,36295,0
2017-04-27,15.809,16.099,15.809,16.041,34214,0
2017-04-28,16.198,16.198,16.099,16.178,15311,0
2017-05-01,16.206,16.206,16.089,16.139,27889,0
2017-05-02,16.158,16.244,16.139,16.225,23686,0
2017-05-03,16.254,16.292,16.206,16.292,40896,0
2017-05-04,16.254,16.292,16.139,16.274,28653,0
2017-05-05,16.292,16.292,16.235,16.282,22202,0
2017-05-08,16.282,16.312,16.235,16.312,30983,0
2017-05-09,16.261,16.334,16.194,16.212,18770,0
2017-05-10,16.212,16.241,16.095,16.095,18404,0
2017-05-11,16.095,16.125,16.047,16.125,20610,0
2017-05-12,16.125,16.299,16.125,16.299,17289,0
2017-05-15,16.299,16.329,16.194,16.329,13265,0
2017-05-16,16.289,16.339,16.289,16.329,7914,0
2017-05-17,16.339,16.433,16.31,16.388,21044,0
2017-05-18,16.408,16.438,16.299,16.309,14717,0
2017-05-19,16.329,16.359,16.289,16.299,21693,0
2017-05-22,16.388,16.388,16.289,16.329,9759,0
2017-05-23,16.309,16.436,16.309,16.433,17375,0
2017-05-24,16.398,16.465,16.329,16.446,25657,0
2017-05-25,16.417,16.436,16.349,16.349,23089,0
2017-05-26,16.329,16.388,16.289,16.378,31443,0
2017-05-30,16.369,16.446,16.329,16.349,36131,0
2017-05-31,16.319,16.431,16.261,16.299,52933,0
2017-06-01,16.388,16.493,16.319,16.493,32730,0
2017-06-02,16.485,16.533,16.436,16.493,22248,0
2017-06-05,16.493,16.533,16.455,16.523,54771,0
2017-06-06,16.583,16.612,16.513,16.592,24784,0
2017-06-07,16.573,16.612,16.523,16.563,32852,0
2017-06-08,16.52,16.589,16.482,16.54,26083,0
2017-06-09,16.482,16.57,16.472,16.531,15437,0
2017-06-12,16.472,16.525,16.422,16.432,26898,0
2017-06-13,16.384,16.454,16.384,16.384,17452,0
2017-06-14,16.413,16.462,16.315,16.394,39213,0
2017-06-15,16.452,16.452,16.375,16.394,30631,0
2017-06-16,16.472,16.472,16.374,16.472,23289,0
2017-06-19,16.413,16.472,16.384,16.442,34885,0
2017-06-20,16.404,16.56,16.404,16.52,31739,0
2017-06-21,16.452,16.49,16.442,16.442,51395,0
2017-06-22,16.54,16.54,16.452,16.54,24728,0
2017-06-23,16.637,16.705,16.56,16.705,33849,0
2017-06-26,16.804,16.804,16.609,16.619,25205,0
2017-06-27,16.609,16.647,16.55,16.609,31681,0
2017-06-28,16.56,16.677,16.56,16.619,43574,0
2017-06-29,16.51,16.609,16.49,16.57,48628,0
2017-06-30,16.56,16.599,16.482,16.589,29303,0
2017-07-03,16.619,16.647,16.57,16.619,25140,0
2017-07-05,16.56,16.57,16.462,16.462,75095,0
2017-07-06,16.384,16.619,16.374,16.5,79393,0
2017-07-07,16.442,16.49,16.374,16.413,39673,0
2017-07-10,16.422,16.52,16.374,16.472,37160,0
2017-07-11,16.57,16.589,16.472,16.589,33240,0
2017-07-12,16.52,16.599,16.471,16.49,33951,0
2017-07-13,16.481,16.55,16.481,16.54,33135,0
2017-07-14,16.628,16.677,16.53,16.56,45733,0
2017-07-17,16.56,16.57,16.54,16.56,18682,0
2017-07-18,16.56,16.619,16.52,16.54,52833,0
2017-07-19,16.667,16.706,16.53,16.706,52441,0
2017-07-20,16.687,16.687,16.599,16.599,23483,0
2017-07-21,16.726,16.726,16.57,16.58,31324,0
2017-07-24,16.53,16.619,16.5,16.54,39916,0
2017-07-25,16.54,16.687,16.53,16.609,65475,0
2017-07-26,16.58,16.687,16.57,16.58,28667,0
2017-07-27,16.58,16.697,16.57,16.599,40600,0
2017-07-28,16.736,16.776,16.652,16.706,28161,0
2017-07-31,16.746,16.775,16.687,16.766,30847,0
2017-08-01,16.844,16.853,16.776,16.825,48694,0
2017-08-02,16.815,16.913,16.815,16.894,42698,0
2017-08-03,16.932,16.932,16.853,16.922,28391,0
2017-08-04,16.932,16.932,16.835,16.844,39248,0
2017-08-07,16.932,16.972,16.863,16.932,17286,0
2017-08-08,17.06,17.168,16.903,16.942,38597,0
2017-08-09,17.012,17.012,16.859,16.871,19617,0
2017-08-10,16.844,16.863,16.607,16.636,79263,0
2017-08-11,16.449,16.873,16.41,16.873,132480,0
2017-08-14,16.932,16.932,16.666,16.72,42224,0
2017-08-15,16.795,16.795,16.597,16.597,38512,0
2017-08-16,16.745,16.745,16.587,16.636,29489,0
2017-08-17,16.745,16.745,16.568,16.578,37879,0
2017-08-18,16.578,16.636,16.558,16.627,37199,0
2017-08-21,16.587,16.656,16.568,16.587,25172,0
2017-08-22,16.617,16.704,16.597,16.597,43657,0
2017-08-23,16.597,16.795,16.597,16.735,50922,0
2017-08-24,16.814,16.814,16.656,16.68,28097,0
2017-08-25,16.686,16.686,16.617,16.636,22919,0
2017-08-28,16.617,16.775,16.617,16.755,41257,0
2017-08-29,16.755,16.982,16.745,16.932,37077,0
2017-08-30,16.932,16.942,16.883,16.903,18717,0
2017-08-31,16.992,16.992,16.893,16.962,24513,0
2017-09-01,16.972,17.061,16.94,17.002,27616,0
2017-09-05,16.992,17.09,16.952,17.08,59780,0
2017-09-06,17.041,17.139,16.972,17.051,57479,0
2017-09-07,17.051,17.09,17.002,17.021,24615,0
2017-09-08,16.952,17.14,16.922,16.972,42083,0
2017-09-11,17.12,17.12,16.972,16.992,39730,0
2017-09-12,16.962,17.001,16.914,16.962,28582,0
2017-09-13,17.14,17.14,16.932,16.962,29442,0
2017-09-14,17.07,17.07,16.852,16.942,23076,0
2017-09-15,16.962,17.05,16.933,17.021,26240,0
2017-09-18,17.09,17.18,16.952,17.041,78251,0
2017-09-19,17.1,17.11,17.021,17.021,44584,0
2017-09-20,17.061,17.14,17.021,17.12,47382,0
2017-09-21,17.14,17.239,17.11,17.14,48961,0
2017-09-22,17.2,17.239,17.17,17.19,36140,0
2017-09-25,17.15,17.21,17.14,17.2,27800,0
2017-09-26,17.239,17.239,17.17,17.19,33109,0
2017-09-27,17.17,17.17,16.942,17.021,64013,0
2017-09-28,16.992,17.051,16.843,17.041,32180,0
2017-09-29,17.021,17.061,16.962,17.031,45069,0
2017-10-02,16.992,17.12,16.952,17.019,39685,0
2017-10-03,16.972,17.213,16.932,17.16,54165,0
2017-10-04,17.12,17.298,17.051,17.15,51799,0
2017-10-05,17.13,17.16,17.051,17.136,37961,0
2017-10-06,17.061,17.11,17.041,17.08,33243,0
2017-10-09,17.14,17.239,17.14,17.229,23093,0
2017-10-10,17.18,17.215,17.12,17.13,24581,0
2017-10-11,17.12,17.21,17.12,17.17,11375,0
2017-10-12,17.249,17.249,17.14,17.16,17022,0
2017-10-13,17.19,17.259,17.15,17.178,36107,0
2017-10-16,17.15,17.19,17.15,17.16,10257,0
2017-10-17,17.09,17.239,17.09,17.12,47144,0
2017-10-18,17.11,17.269,17.11,17.229,53484,0
2017-10-19,17.279,17.289,17.229,17.229,12685,0
2017-10-20,17.18,17.21,17.14,17.15,38170,0
2017-10-23,17.1,17.17,17.1,17.12,48196,0
2017-10-24,17.239,17.289,17.171,17.269,30712,0
2017-10-25,17.269,17.269,17.1,17.1,41260,0
2017-10-26,17.08,17.08,17.031,17.05,42119,0
2017-10-27,16.961,17.07,16.941,17.02,41892,0
2017-10-30,17.11,17.13,17.06,17.13,10881,0
2017-10-31,17.14,17.152,17.02,17.06,34917,0
2017-11-01,17.08,17.15,16.951,16.971,100898,0
2017-11-02,17.12,17.12,17.001,17.05,40848,0
2017-11-03,17.16,17.16,17.02,17.1,48240,0
2017-11-06,17.1,17.2,17.052,17.087,75020,0
2017-11-07,17.06,17.169,17.06,17.16,42175,0
2017-11-08,17.17,17.195,17.1,17.156,53303,0
2017-11-09,17.13,17.185,17.12,17.12,27381,0
2017-11-10,17.13,17.22,17.12,17.22,26361,0
