Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.669,9.669,9.594,9.63,56822,0
2005-02-28,9.663,9.669,9.63,9.657,81673,0
2005-03-01,9.708,9.708,9.611,9.643,46009,0
2005-03-02,9.657,9.657,9.6,9.636,38287,0
2005-03-03,9.65,9.675,9.63,9.65,51255,0
2005-03-04,9.669,9.716,9.669,9.686,43539,0
2005-03-07,9.701,9.716,9.65,9.663,36592,0
2005-03-08,9.663,9.694,9.63,9.643,79203,0
2005-03-09,9.63,9.63,9.4539,9.4539,78116,0
2005-03-10,9.522,9.568,9.4539,9.568,62068,0
2005-03-11,9.501,9.501,9.4598,9.4857,55272,0
2005-03-14,9.4667,9.4857,9.447,9.447,97583,0
2005-03-15,9.4857,9.4857,9.3922,9.4183,27635,0
2005-03-16,9.3822,9.3822,9.3265,9.3619,99585,0
2005-03-17,9.3619,9.3619,9.2913,9.3471,98812,0
2005-03-18,9.2913,9.447,9.2913,9.4049,149457,0
2005-03-21,9.4049,9.4183,9.3698,9.3754,80598,0
2005-03-22,9.4371,9.4371,9.3334,9.3334,44930,0
2005-03-23,9.3265,9.3265,9.1377,9.2488,105146,0
2005-03-24,9.1861,9.2913,9.1667,9.2913,51724,0
2005-03-28,9.2845,9.3129,9.2551,9.2551,50174,0
2005-03-29,9.2785,9.2913,9.2601,9.2661,45700,0
2005-03-30,9.3129,9.3471,9.2845,9.3393,48944,0
2005-03-31,9.3471,9.4049,9.3471,9.3698,53265,0
2005-04-01,9.4109,9.529,9.4049,9.4727,43697,0
2005-04-04,9.4797,9.63,9.4797,9.4926,90321,0
2005-04-05,9.4301,9.535,9.4301,9.535,31347,0
2005-04-06,9.587,9.587,9.4926,9.507,40612,0
2005-04-07,9.541,9.579,9.4539,9.4797,61295,0
2005-04-08,9.507,9.507,9.3922,9.4109,32264,0
2005-04-11,9.4232,9.4598,9.3981,9.4598,44313,0
2005-04-12,9.4926,9.522,9.4232,9.4667,40758,0
2005-04-13,9.4539,9.561,9.4301,9.4301,38287,0
2005-04-14,9.4727,9.4926,9.3872,9.3872,40612,0
2005-04-15,9.3471,9.4232,9.3471,9.3922,57593,0
2005-04-18,9.3698,9.4371,9.3698,9.4049,36902,0
2005-04-19,9.4301,9.4301,9.3619,9.3619,65929,0
2005-04-20,9.4232,9.4232,9.3265,9.3872,41846,0
2005-04-21,9.4109,9.4301,9.3265,9.3334,67161,0
2005-04-22,9.3619,9.3872,9.3393,9.3619,33196,0
2005-04-25,9.3922,9.3922,9.3393,9.3619,62995,0
2005-04-26,9.3619,9.3922,9.3471,9.3471,46628,0
2005-04-27,9.3922,9.4049,9.3619,9.3822,17600,0
2005-04-28,9.3872,9.4301,9.3551,9.4232,54042,0
2005-04-29,9.4183,9.4797,9.4049,9.4797,44930,0
2005-05-02,9.4926,9.501,9.4401,9.4797,20997,0
2005-05-03,9.4797,9.555,9.4667,9.541,51573,0
2005-05-04,9.587,9.611,9.561,9.594,58980,0
2005-05-05,9.611,9.681,9.6,9.681,50951,0
2005-05-06,9.643,9.681,9.594,9.606,38904,0
2005-05-09,9.65,9.701,9.594,9.686,36592,0
2005-05-10,9.74,9.748,9.675,9.708,66086,0
2005-05-11,9.606,9.722,9.606,9.624,36436,0
2005-05-12,9.716,9.716,9.636,9.636,86923,0
2005-05-13,9.686,9.686,9.6,9.636,46939,0
2005-05-16,9.636,9.643,9.617,9.63,24242,0
2005-05-17,9.606,9.643,9.6,9.63,28569,0
2005-05-18,9.681,9.755,9.65,9.716,130461,0
2005-05-19,9.74,9.74,9.686,9.686,28406,0
2005-05-20,9.686,9.74,9.681,9.735,23313,0
2005-05-23,9.735,9.836,9.716,9.767,62995,0
2005-05-24,9.843,9.843,9.729,9.807,92174,0
2005-05-25,9.795,9.843,9.722,9.767,75654,0
2005-05-26,9.79,9.831,9.735,9.748,92328,0
2005-05-27,9.812,9.843,9.748,9.79,98355,0
2005-05-31,9.79,9.857,9.767,9.831,126761,0
2005-06-01,9.836,9.951,9.812,9.901,127068,0
2005-06-02,9.937,9.968,9.884,9.958,97423,0
2005-06-03,9.968,10.03,9.922,9.981,114099,0
2005-06-06,9.945,10.083,9.889,10.083,111323,0
2005-06-07,10.15,10.15,9.981,10.046,78588,0
2005-06-08,9.987,10.104,9.987,10.064,104995,0
2005-06-09,10.091,10.091,9.963,9.963,72565,0
2005-06-10,9.895,9.937,9.879,9.929,113176,0
2005-06-13,9.889,10.039,9.889,9.895,70560,0
2005-06-14,9.937,10.02,9.895,9.975,52338,0
2005-06-15,10.071,10.071,9.951,10,75038,0
2005-06-16,10,10.03,9.994,10.026,34898,0
2005-06-17,10.03,10.071,10.013,10.051,48944,0
2005-06-20,10.039,10.104,10.026,10.057,82903,0
2005-06-21,10.104,10.12,9.981,9.981,69789,0
2005-06-22,10.039,10.083,9.981,10.057,39990,0
2005-06-23,10.083,10.083,10.02,10.076,46939,0
2005-06-24,10.083,10.12,10.006,10.064,42617,0
2005-06-27,10.039,10.129,10.039,10.129,60062,0
2005-06-28,10.064,10.201,10.046,10.104,83536,0
2005-06-29,10.136,10.226,10.076,10.174,48169,0
2005-06-30,10.297,10.297,10.181,10.226,40451,0
2005-07-01,10.331,10.331,10.104,10.136,41993,0
2005-07-05,10.15,10.258,10.15,10.22,71028,0
2005-07-06,10.285,10.305,10.17,10.201,82761,0
2005-07-07,10.201,10.226,10.17,10.207,51106,0
2005-07-08,10.201,10.233,10.181,10.181,45700,0
2005-07-11,10.201,10.331,10.155,10.22,44624,0
2005-07-12,10.233,10.358,10.195,10.213,49413,0
2005-07-13,10.201,10.258,10.15,10.233,59755,0
2005-07-14,10.258,10.258,10.181,10.181,58826,0
2005-07-15,10.188,10.195,10.136,10.15,30112,0
2005-07-18,10.201,10.213,10.013,10.03,64385,0
2005-07-19,10.039,10.12,10.03,10.104,33196,0
2005-07-20,10.071,10.17,10.071,10.112,37361,0
2005-07-21,10.17,10.17,10.039,10.039,40147,0
2005-07-22,10.17,10.17,10.071,10.129,37058,0
2005-07-25,10.136,10.136,10.057,10.071,47554,0
2005-07-26,10.071,10.129,10.057,10.104,21155,0
2005-07-27,10.136,10.207,10.076,10.207,36745,0
2005-07-28,10.163,10.207,10.12,10.129,29483,0
2005-07-29,10.17,10.207,10.091,10.112,43385,0
2005-08-01,10.104,10.104,10.039,10.046,40295,0
2005-08-02,10.104,10.207,10.091,10.097,19611,0
2005-08-03,10.136,10.155,10.03,10.051,73031,0
2005-08-04,10.039,10.129,10.039,10.104,58055,0
2005-08-05,10.071,10.071,9.929,9.951,92328,0
2005-08-08,9.975,9.975,9.864,9.907,35363,0
2005-08-09,9.889,9.951,9.884,9.929,12351,0
2005-08-10,9.831,9.937,9.824,9.884,59755,0
2005-08-11,9.951,9.951,9.879,9.937,54042,0
2005-08-12,9.907,9.975,9.889,9.975,35976,0
2005-08-15,9.963,9.994,9.889,9.958,45700,0
2005-08-16,9.958,9.981,9.915,9.975,42303,0
2005-08-17,9.987,10.006,9.929,9.929,59290,0
2005-08-18,9.975,9.987,9.937,9.975,26551,0
2005-08-19,9.987,10.02,9.945,9.994,44466,0
2005-08-22,9.945,9.994,9.915,9.975,37209,0
2005-08-23,10,10.013,9.922,10.013,29954,0
2005-08-24,10.104,10.104,10.006,10.02,35050,0
2005-08-25,10.083,10.104,10.026,10.104,27946,0
2005-08-26,10.17,10.174,10.051,10.124,44930,0
2005-08-29,10.129,10.155,10.071,10.104,46939,0
2005-08-30,10.124,10.155,10.083,10.104,56045,0
2005-08-31,10.17,10.17,10.104,10.155,62224,0
2005-09-01,10.195,10.253,10.124,10.233,82141,0
2005-09-02,10.233,10.291,10.129,10.246,33966,0
2005-09-06,10.312,10.358,10.201,10.326,76274,0
2005-09-07,10.285,10.331,10.174,10.233,88319,0
2005-09-08,10.266,10.266,10.136,10.181,91565,0
2005-09-09,10.201,10.297,10.155,10.174,30112,0
2005-09-12,10.239,10.312,10.129,10.129,49715,0
2005-09-13,10.174,10.239,10.129,10.174,70560,0
2005-09-14,10.17,10.213,10.104,10.136,79362,0
2005-09-15,10.15,10.163,10.076,10.083,43539,0
2005-09-16,10.15,10.15,9.987,9.987,60375,0
2005-09-19,10.064,10.064,9.975,10.006,36436,0
2005-09-20,10.039,10.064,9.987,10.064,33196,0
2005-09-21,10.083,10.097,10.03,10.03,41379,0
2005-09-22,10.064,10.064,9.895,9.907,43697,0
2005-09-23,9.968,9.968,9.849,9.864,25633,0
2005-09-26,9.857,9.87,9.82,9.836,32729,0
2005-09-27,9.812,9.849,9.548,9.681,283320,0
2005-09-28,9.617,9.755,9.606,9.722,77196,0
2005-09-29,9.722,9.782,9.722,9.755,15438,0
2005-09-30,9.74,9.795,9.735,9.795,68865,0
2005-10-03,9.782,9.843,9.775,9.82,73495,0
2005-10-04,9.884,9.884,9.812,9.864,107769,0
2005-10-05,9.82,9.857,9.802,9.807,49558,0
2005-10-06,9.767,9.864,9.767,9.79,67318,0
2005-10-07,9.782,9.807,9.74,9.748,35197,0
2005-10-10,9.761,9.807,9.748,9.782,27174,0
2005-10-11,9.782,9.889,9.782,9.843,79203,0
2005-10-12,9.879,9.879,9.716,9.748,61917,0
2005-10-13,9.775,9.775,9.611,9.694,105298,0
2005-10-14,9.716,9.716,9.63,9.694,43385,0
2005-10-17,9.694,9.701,9.624,9.663,75810,0
2005-10-18,9.663,9.675,9.555,9.587,159029,0
2005-10-19,9.555,9.611,9.522,9.555,74267,0
2005-10-20,9.576,9.576,9.548,9.576,46784,0
2005-10-21,9.576,9.675,9.541,9.643,53889,0
2005-10-24,9.594,9.708,9.594,9.681,53724,0
2005-10-25,9.708,9.74,9.65,9.716,38754,0
2005-10-26,9.686,9.761,9.681,9.722,55272,0
2005-10-27,9.812,9.812,9.761,9.782,17292,0
2005-10-28,9.812,9.812,9.748,9.807,21617,0
2005-10-31,9.831,9.87,9.79,9.807,46320,0
2005-11-01,9.843,9.87,9.831,9.831,18837,0
2005-11-02,9.901,9.907,9.831,9.907,65310,0
2005-11-03,9.907,10.006,9.907,9.915,31495,0
2005-11-04,9.922,9.963,9.884,9.907,17913,0
2005-11-07,9.884,10.006,9.884,10.006,20383,0
2005-11-08,10.136,10.233,10.046,10.076,79823,0
2005-11-09,10.083,10.104,10.057,10.076,39371,0
2005-11-10,10.02,10.071,9.963,9.981,83680,0
2005-11-11,9.987,10.076,9.987,10.039,12043,0
2005-11-14,10.071,10.071,9.922,9.963,16513,0
2005-11-15,10.026,10.071,9.981,10.026,29483,0
2005-11-16,10.013,10.091,9.968,10.076,27789,0
2005-11-17,10.104,10.104,9.951,10.071,60674,0
2005-11-18,10.006,10.15,10.006,10.064,34428,0
2005-11-21,10.013,10.188,10.006,10.144,100050,0
2005-11-22,10.071,10.201,10.071,10.155,53724,0
2005-11-23,10.15,10.246,10.15,10.226,29190,0
2005-11-25,10.17,10.195,10.083,10.163,16210,0
2005-11-28,10.201,10.233,10.17,10.188,68086,0
2005-11-29,10.22,10.266,10.188,10.253,27174,0
2005-11-30,10.22,10.331,10.22,10.297,38598,0
2005-12-01,10.326,10.326,10.258,10.285,23159,0
2005-12-02,10.326,10.364,10.239,10.291,38904,0
2005-12-05,10.266,10.345,10.136,10.266,68703,0
2005-12-06,10.331,10.376,10.279,10.338,54808,0
2005-12-07,10.376,10.376,10.272,10.272,55581,0
2005-12-08,10.22,10.297,10.22,10.258,53425,0
2005-12-09,10.233,10.297,10.195,10.291,20383,0
2005-12-12,10.246,10.297,10.188,10.297,37519,0
2005-12-13,10.297,10.406,10.285,10.376,72107,0
2005-12-14,10.305,10.399,10.272,10.387,26250,0
2005-12-15,10.432,10.432,10.331,10.394,38287,0
2005-12-16,10.338,10.453,10.312,10.426,40295,0
2005-12-19,10.556,10.594,10.319,10.338,46628,0
2005-12-20,10.319,10.439,10.319,10.426,35976,0
2005-12-21,10.46,10.621,10.387,10.531,92640,0
2005-12-22,10.556,10.588,10.496,10.556,57123,0
2005-12-23,10.525,10.651,10.466,10.576,68086,0
2005-12-27,10.621,10.693,10.525,10.693,58055,0
2005-12-28,10.629,10.719,10.613,10.669,26551,0
2005-12-29,10.686,10.818,10.686,10.771,46628,0
2005-12-30,10.737,10.75,10.681,10.681,64848,0
2006-01-03,10.686,10.799,10.602,10.602,84302,0
2006-01-04,10.602,10.658,10.588,10.621,26715,0
2006-01-05,10.673,10.737,10.629,10.686,55740,0
2006-01-06,10.686,10.785,10.686,10.742,35509,0
2006-01-09,10.818,10.818,10.693,10.693,86465,0
2006-01-10,10.693,10.742,10.686,10.686,53724,0
2006-01-11,10.686,10.693,10.568,10.568,68243,0
2006-01-12,10.607,10.621,10.514,10.544,49715,0
2006-01-13,10.568,10.568,10.439,10.466,38598,0
2006-01-17,10.426,10.426,10.364,10.419,75966,0
2006-01-18,10.426,10.426,10.272,10.331,72721,0
2006-01-19,10.352,10.364,10.319,10.364,51877,0
2006-01-20,10.364,10.376,10.331,10.364,37519,0
2006-01-23,10.621,10.621,10.394,10.439,106996,0
2006-01-24,10.506,10.538,10.412,10.453,69940,0
2006-01-25,10.538,10.538,10.406,10.406,23009,0
2006-01-26,10.419,10.453,10.338,10.381,48012,0
2006-01-27,10.453,10.453,10.364,10.399,36436,0
2006-01-30,10.525,10.525,10.291,10.331,87390,0
2006-01-31,10.364,10.364,10.233,10.279,67784,0
2006-02-01,10.364,10.394,10.239,10.246,54660,0
2006-02-02,10.201,10.201,9.975,10.013,200715,0
2006-02-03,9.975,10.006,9.922,9.929,98662,0
2006-02-06,10.136,10.136,9.748,9.812,241009,0
2006-02-07,9.843,9.945,9.836,9.895,184192,0
2006-02-08,9.907,9.963,9.884,9.945,103131,0
2006-02-09,9.945,10.03,9.945,9.981,140651,0
2006-02-10,9.975,10.039,9.879,10.02,148067,0
2006-02-13,10.02,10.112,9.987,10.076,47710,0
2006-02-14,10.083,10.17,10.046,10.155,50336,0
2006-02-15,10.17,10.201,10.144,10.17,76116,0
2006-02-16,10.17,10.305,10.17,10.305,55893,0
2006-02-17,10.297,10.338,10.226,10.331,113793,0
2006-02-21,10.37,10.426,10.338,10.426,73799,0
2006-02-22,10.46,10.719,10.419,10.496,100359,0
2006-02-23,10.412,10.556,10.412,10.514,72879,0
2006-02-24,10.521,10.525,10.453,10.46,75341,0
2006-02-27,10.521,10.525,10.412,10.525,126448,0
2006-02-28,10.525,10.629,10.5,10.629,90163,0
2006-03-01,10.621,10.658,10.525,10.576,57440,0
2006-03-02,10.556,10.556,10.446,10.531,47554,0
2006-03-03,10.556,10.607,10.426,10.489,55124,0
2006-03-06,10.426,10.496,10.419,10.432,44000,0
2006-03-07,10.446,10.46,10.253,10.253,146676,0
2006-03-08,10.213,10.338,10.213,10.331,42458,0
2006-03-09,10.297,10.394,10.297,10.376,23468,0
2006-03-10,10.426,10.446,10.358,10.412,35050,0
2006-03-13,10.419,10.46,10.376,10.46,35050,0
2006-03-14,10.46,10.514,10.399,10.426,56355,0
2006-03-15,10.446,10.489,10.399,10.439,48641,0
2006-03-16,10.483,10.521,10.46,10.521,53265,0
2006-03-17,10.544,10.544,10.466,10.483,28716,0
2006-03-20,10.496,10.531,10.432,10.446,38598,0
2006-03-21,10.514,10.55,10.432,10.496,61917,0
2006-03-22,10.525,10.544,10.453,10.525,25473,0
2006-03-23,10.621,10.706,10.602,10.706,204884,0
2006-03-24,10.699,10.706,10.576,10.602,75195,0
2006-03-27,10.658,10.663,10.55,10.658,63455,0
2006-03-28,10.621,10.663,10.538,10.658,102056,0
2006-03-29,10.681,10.757,10.629,10.706,99278,0
2006-03-30,10.699,10.719,10.525,10.621,99123,0
2006-03-31,10.588,10.637,10.538,10.556,37519,0
2006-04-03,10.556,10.613,10.55,10.607,26094,0
2006-04-04,10.771,10.771,10.602,10.663,71639,0
2006-04-05,10.669,10.686,10.607,10.686,25940,0
2006-04-06,10.686,10.686,10.621,10.686,31347,0
2006-04-07,10.75,10.785,10.621,10.621,41684,0
2006-04-10,10.699,10.699,10.576,10.658,29796,0
2006-04-11,10.621,10.669,10.561,10.658,43697,0
2006-04-12,10.621,10.693,10.576,10.686,31802,0
2006-04-13,10.651,10.686,10.607,10.645,38598,0
2006-04-17,10.525,10.673,10.412,10.607,84614,0
2006-04-18,10.658,10.686,10.607,10.645,37209,0
2006-04-19,10.686,10.686,10.525,10.561,65618,0
2006-04-20,10.658,10.658,10.561,10.629,30717,0
2006-04-21,10.658,10.658,10.525,10.588,56355,0
2006-04-24,10.607,10.629,10.525,10.55,72415,0
2006-04-25,10.531,10.581,10.439,10.506,99893,0
2006-04-26,10.521,10.525,10.475,10.496,49869,0
2006-04-27,10.521,10.521,10.46,10.46,36134,0
2006-04-28,10.439,10.556,10.439,10.506,29954,0
2006-05-01,10.594,10.651,10.496,10.588,57281,0
2006-05-02,10.663,10.663,10.525,10.568,32883,0
2006-05-03,10.621,10.663,10.531,10.544,39527,0
2006-05-04,10.544,10.588,10.531,10.531,21773,0
2006-05-05,10.556,10.602,10.531,10.556,24084,0
2006-05-08,10.621,10.673,10.525,10.576,58055,0
2006-05-09,10.613,10.613,10.496,10.531,50027,0
2006-05-10,10.621,10.669,10.475,10.496,64076,0
2006-05-11,10.55,10.55,10.246,10.297,143904,0
2006-05-12,10.394,10.419,10.297,10.312,56512,0
2006-05-15,10.439,10.439,10.272,10.312,50800,0
2006-05-16,10.399,10.399,10.297,10.326,42928,0
2006-05-17,10.37,10.37,10.258,10.279,38446,0
2006-05-18,10.352,10.352,10.22,10.22,80747,0
2006-05-19,10.381,10.381,10.239,10.364,51411,0
2006-05-22,10.364,10.364,10.233,10.305,51724,0
2006-05-23,10.253,10.312,10.246,10.272,31347,0
2006-05-24,10.195,10.272,10.155,10.233,91405,0
2006-05-25,10.285,10.364,10.239,10.364,91565,0
2006-05-26,10.364,10.496,10.305,10.496,93561,0
2006-05-30,10.489,10.496,10.426,10.426,35662,0
2006-05-31,10.496,10.5,10.419,10.483,41073,0
2006-06-01,10.5,10.55,10.453,10.496,50492,0
2006-06-02,10.621,10.645,10.55,10.629,41532,0
2006-06-05,10.602,10.621,10.5,10.5,34428,0
2006-06-06,10.621,10.621,10.496,10.621,43227,0
2006-06-07,10.719,10.719,10.525,10.561,44466,0
2006-06-08,10.531,10.561,10.419,10.521,77660,0
2006-06-09,10.588,10.588,10.446,10.489,69017,0
2006-06-12,10.496,10.521,10.406,10.406,32729,0
2006-06-13,10.432,10.483,10.376,10.381,46939,0
2006-06-14,10.331,10.466,10.331,10.466,64385,0
2006-06-15,10.556,10.556,10.46,10.544,45546,0
2006-06-16,10.706,10.706,10.607,10.651,48477,0
2006-06-19,10.948,10.948,10.568,10.581,127842,0
2006-06-20,10.581,10.764,10.55,10.588,114410,0
2006-06-21,10.588,10.621,10.46,10.496,122448,0
2006-06-22,10.46,10.525,10.432,10.466,76116,0
2006-06-23,10.489,10.506,10.426,10.496,34279,0
2006-06-26,10.521,10.613,10.432,10.521,60674,0
2006-06-27,10.556,10.941,10.525,10.881,207974,0
2006-06-28,10.847,10.881,10.621,10.842,116881,0
2006-06-29,10.75,10.842,10.737,10.785,46320,0
2006-06-30,10.818,10.948,10.805,10.893,86465,0
2006-07-03,11.172,11.172,10.948,11.049,61295,0
2006-07-05,11.27,11.27,10.972,11.101,64848,0
2006-07-06,11.109,11.128,11.034,11.07,54193,0
2006-07-07,11.23,11.23,11.04,11.04,85222,0
2006-07-10,11.062,11.109,11.028,11.049,75810,0
2006-07-11,11.049,11.049,10.873,10.881,125528,0
2006-07-12,11.04,11.089,10.842,10.914,107153,0
2006-07-13,10.977,10.977,10.881,10.914,48786,0
2006-07-14,10.977,10.977,10.921,10.948,35050,0
2006-07-17,11.004,11.023,10.914,11.016,74885,0
2006-07-18,11.028,11.028,10.881,10.934,33818,0
2006-07-19,10.998,11.028,10.686,10.693,150532,0
2006-07-20,10.75,10.818,10.693,10.757,52036,0
2006-07-21,10.713,10.842,10.713,10.742,83536,0
2006-07-24,10.713,10.75,10.699,10.713,34279,0
2006-07-25,10.719,10.881,10.719,10.818,58980,0
2006-07-26,10.81,10.885,10.757,10.835,71169,0
2006-07-27,10.777,10.941,10.777,10.859,86310,0
2006-07-28,10.866,10.948,10.853,10.934,43082,0
2006-07-31,10.998,10.998,10.914,10.914,66703,0
2006-08-01,10.948,10.998,10.885,10.901,41846,0
2006-08-02,10.907,11.049,10.893,10.998,71639,0
2006-08-03,11.062,11.062,10.934,10.948,41073,0
2006-08-04,10.948,11.04,10.948,11.028,47244,0
2006-08-07,11.04,11.04,10.948,11.004,41532,0
2006-08-08,10.948,11.07,10.948,11.04,51573,0
2006-08-09,10.948,11.077,10.948,10.998,75038,0
2006-08-10,10.991,10.991,10.934,10.948,87854,0
2006-08-11,10.991,10.991,10.885,10.921,73336,0
2006-08-14,10.927,10.948,10.873,10.885,56203,0
2006-08-15,10.972,10.998,10.901,10.941,48327,0
2006-08-16,10.977,11.01,10.934,10.966,63762,0
2006-08-17,11.01,11.04,10.986,11.01,41846,0
2006-08-18,10.977,11.034,10.977,11.023,33044,0
2006-08-21,10.986,11.109,10.825,10.977,284860,0
2006-08-22,10.881,10.977,10.859,10.96,164894,0
2006-08-23,10.914,10.914,10.847,10.901,91869,0
2006-08-24,10.934,10.934,10.83,10.873,151153,0
2006-08-25,10.842,10.859,10.805,10.847,91248,0
2006-08-28,10.818,10.873,10.818,10.859,39990,0
2006-08-29,10.847,10.914,10.81,10.914,56822,0
2006-08-30,10.881,10.941,10.881,10.914,70095,0
2006-08-31,10.881,10.934,10.853,10.914,38287,0
2006-09-01,10.966,10.972,10.907,10.948,32729,0
2006-09-05,10.901,10.977,10.893,10.914,79516,0
2006-09-06,10.914,10.921,10.847,10.866,31183,0
2006-09-07,10.914,10.96,10.842,10.859,35197,0
2006-09-08,10.805,10.873,10.805,10.818,52956,0
2006-09-11,10.719,10.818,10.719,10.771,73031,0
2006-09-12,10.785,10.805,10.731,10.785,41993,0
2006-09-13,10.785,10.847,10.785,10.785,44624,0
2006-09-14,10.793,10.81,10.771,10.793,68086,0
2006-09-15,10.793,10.83,10.785,10.805,31347,0
2006-09-18,10.785,10.866,10.785,10.866,71339,0
2006-09-19,10.914,10.914,10.818,10.893,79823,0
2006-09-20,10.907,10.907,10.818,10.885,58826,0
2006-09-21,10.881,10.914,10.866,10.914,29334,0
2006-09-22,10.893,10.893,10.568,10.669,226199,0
2006-09-25,10.453,10.699,10.453,10.699,153471,0
2006-09-26,10.637,10.719,10.594,10.719,87542,0
2006-09-27,10.658,10.764,10.602,10.737,127842,0
2006-09-28,10.719,10.731,10.673,10.706,48944,0
2006-09-29,10.686,10.686,10.613,10.651,46320,0
2006-10-02,10.673,10.835,10.658,10.799,56822,0
2006-10-03,10.799,10.859,10.785,10.818,38754,0
2006-10-04,10.825,10.853,10.757,10.757,54042,0
2006-10-05,10.764,10.866,10.764,10.818,106531,0
2006-10-06,10.847,10.873,10.818,10.859,33505,0
2006-10-09,10.893,10.893,10.805,10.859,30259,0
2006-10-10,10.859,10.859,10.785,10.793,36745,0
2006-10-11,10.785,10.805,10.719,10.725,32264,0
2006-10-12,10.742,10.75,10.693,10.713,35050,0
2006-10-13,10.651,10.699,10.613,10.613,67466,0
2006-10-16,10.658,10.737,10.588,10.699,68554,0
2006-10-17,10.669,10.742,10.658,10.725,72255,0
2006-10-18,10.713,10.75,10.681,10.719,37676,0
2006-10-19,10.719,10.75,10.706,10.75,32118,0
2006-10-20,10.737,10.818,10.621,10.818,71639,0
2006-10-23,10.818,10.83,10.681,10.686,77503,0
2006-10-24,10.686,10.764,10.686,10.764,24084,0
2006-10-25,10.742,10.835,10.742,10.785,76274,0
2006-10-26,10.785,10.793,10.757,10.771,39838,0
2006-10-27,10.81,10.881,10.81,10.83,40147,0
2006-10-30,10.83,10.921,10.805,10.885,56512,0
2006-10-31,10.885,10.914,10.777,10.881,78280,0
2006-11-01,10.941,10.941,10.885,10.914,47554,0
2006-11-02,10.941,11.01,10.941,10.991,56355,0
2006-11-03,11.01,11.01,10.96,10.966,37676,0
2006-11-06,10.998,11.259,10.998,11.259,77976,0
2006-11-07,11.23,11.252,11.109,11.215,47244,0
2006-11-08,11.237,11.27,11.191,11.237,43697,0
2006-11-09,11.191,11.244,11.159,11.179,33818,0
2006-11-10,11.141,11.333,11.141,11.259,49869,0
2006-11-13,11.366,11.366,11.27,11.283,29334,0
2006-11-14,11.315,11.405,11.315,11.38,17449,0
2006-11-15,11.333,11.394,11.333,11.359,29954,0
2006-11-16,11.387,11.387,11.23,11.276,88007,0
2006-11-17,11.276,11.283,11.21,11.237,38136,0
2006-11-20,11.264,11.319,11.223,11.237,38287,0
2006-11-21,11.303,11.348,11.237,11.276,35363,0
2006-11-22,11.303,11.309,11.223,11.264,41684,0
2006-11-24,11.23,11.259,11.203,11.252,23930,0
2006-11-27,11.215,11.27,11.21,11.215,13282,0
2006-11-28,11.252,11.326,11.215,11.297,31655,0
2006-11-29,11.326,11.352,11.264,11.264,23313,0
2006-11-30,11.326,11.458,11.276,11.458,33654,0
2006-12-01,11.359,11.447,11.359,11.4,25164,0
2006-12-04,11.348,11.4,11.309,11.352,45085,0
2006-12-05,11.387,11.447,11.352,11.412,46320,0
2006-12-06,11.412,11.451,11.352,11.366,49413,0
2006-12-07,11.4,11.431,11.23,11.23,39838,0
2006-12-08,11.215,11.29,11.203,11.283,27635,0
2006-12-11,11.237,11.348,11.23,11.348,25164,0
2006-12-12,11.29,11.373,11.237,11.27,39371,0
2006-12-13,11.215,11.297,11.109,11.159,79055,0
2006-12-14,11.141,11.156,11.04,11.156,69017,0
2006-12-15,11.297,11.297,11.134,11.141,41073,0
2006-12-18,11.165,11.223,11.149,11.149,40295,0
2006-12-19,11.203,11.203,11.084,11.084,22853,0
2006-12-20,11.062,11.159,11.055,11.101,22548,0
2006-12-21,11.062,11.203,11.062,11.185,22384,0
2006-12-22,11.101,11.237,11.089,11.179,27485,0
2006-12-26,11.172,11.252,11.172,11.252,36436,0
2006-12-27,11.203,11.283,11.165,11.165,30112,0
2006-12-28,11.159,11.21,11.149,11.179,31347,0
2006-12-29,11.223,11.315,11.191,11.315,45244,0
2007-01-03,11.464,11.464,11.203,11.223,92174,0
2007-01-04,11.303,11.333,11.237,11.283,33196,0
2007-01-05,11.303,11.493,11.303,11.348,62839,0
2007-01-08,11.447,11.471,11.348,11.431,33654,0
2007-01-09,11.482,11.5,11.4,11.493,35050,0
2007-01-10,11.5,11.6,11.405,11.556,76741,0
2007-01-11,11.515,11.562,11.439,11.451,30882,0
2007-01-12,11.482,11.628,11.482,11.588,38136,0
2007-01-16,11.588,11.622,11.471,11.515,73031,0
2007-01-17,11.478,11.562,11.439,11.493,60835,0
2007-01-18,11.482,11.542,11.447,11.451,51877,0
2007-01-19,11.439,11.542,11.439,11.471,33505,0
2007-01-22,11.439,11.536,11.431,11.5,32118,0
2007-01-23,11.447,11.515,11.431,11.431,38136,0
2007-01-24,11.464,11.529,11.412,11.451,54344,0
2007-01-25,11.529,11.529,11.4,11.4,45085,0
2007-01-26,11.366,11.508,11.366,11.464,52185,0
2007-01-29,11.515,11.562,11.431,11.431,45860,0
2007-01-30,11.431,11.471,11.326,11.366,47554,0
2007-01-31,11.309,11.38,11.244,11.38,54808,0
2007-02-01,11.387,11.447,11.348,11.38,30717,0
2007-02-02,11.38,11.464,11.348,11.447,53425,0
2007-02-05,11.419,11.562,11.405,11.556,41222,0
2007-02-06,11.588,11.628,11.478,11.562,48944,0
2007-02-07,11.493,11.536,11.352,11.412,138035,0
2007-02-08,11.431,11.431,11.27,11.341,86774,0
2007-02-09,11.352,11.352,11.237,11.264,40612,0
2007-02-12,11.264,11.297,11.203,11.203,60520,0
2007-02-13,11.191,11.223,11.179,11.21,25164,0
2007-02-14,11.223,11.29,11.223,11.29,46009,0
2007-02-15,11.244,11.366,11.244,11.366,41684,0
2007-02-16,11.366,11.427,11.366,11.405,56972,0
2007-02-20,11.366,11.447,11.359,11.412,48012,0
2007-02-21,11.471,11.488,11.405,11.488,44167,0
2007-02-22,11.464,11.482,11.447,11.464,26250,0
2007-02-23,11.478,11.594,11.419,11.594,40758,0
2007-02-26,11.594,11.649,11.562,11.567,15282,0
2007-02-27,11.567,11.689,11.567,11.654,52036,0
2007-02-28,11.717,11.732,11.634,11.683,47710,0
2007-03-01,11.638,11.724,11.638,11.669,42152,0
2007-03-02,11.661,11.787,11.638,11.661,142974,0
2007-03-05,11.697,11.705,11.6,11.654,49251,0
2007-03-06,11.677,11.744,11.643,11.643,56512,0
2007-03-07,11.654,11.689,11.649,11.654,37058,0
2007-03-08,11.661,11.689,11.628,11.634,87390,0
2007-03-09,11.654,11.654,11.575,11.575,81673,0
2007-03-12,11.594,11.609,11.581,11.609,25164,0
2007-03-13,11.562,11.654,11.536,11.581,45394,0
2007-03-14,11.643,11.643,11.594,11.594,20535,0
2007-03-15,11.628,11.628,11.536,11.567,33818,0
2007-03-16,11.536,11.562,11.431,11.488,109777,0
2007-03-19,11.488,11.488,11.405,11.431,80747,0
2007-03-20,11.464,11.478,11.419,11.464,39371,0
2007-03-21,11.464,11.478,11.4,11.439,69169,0
2007-03-22,11.458,11.464,11.4,11.439,46009,0
2007-03-23,11.447,11.478,11.4,11.4,63455,0
2007-03-26,11.431,11.451,11.4,11.412,18991,0
2007-03-27,11.38,11.439,11.373,11.373,39527,0
2007-03-28,11.412,11.493,11.412,11.451,50800,0
2007-03-29,11.427,11.488,11.419,11.488,38598,0
2007-03-30,11.493,11.5,11.439,11.447,41073,0
2007-04-02,11.38,11.478,11.38,11.451,42928,0
2007-04-03,11.464,11.614,11.419,11.529,79055,0
2007-04-04,11.594,11.594,11.493,11.556,72107,0
2007-04-05,11.488,11.562,11.488,11.493,35050,0
2007-04-09,11.562,11.622,11.536,11.556,33196,0
2007-04-10,11.482,11.529,11.464,11.482,41993,0
2007-04-11,11.549,11.581,11.488,11.536,57593,0
2007-04-12,11.562,11.588,11.536,11.588,29483,0
2007-04-13,11.556,11.556,11.478,11.508,75810,0
2007-04-16,11.478,11.562,11.471,11.478,37519,0
2007-04-17,11.515,11.542,11.471,11.478,28406,0
2007-04-18,11.464,11.529,11.419,11.431,74571,0
2007-04-19,11.458,11.464,11.439,11.447,49413,0
2007-04-20,11.431,11.508,11.412,11.493,48944,0
2007-04-23,11.458,11.556,11.451,11.529,84452,0
2007-04-24,11.594,11.594,11.488,11.493,54808,0
2007-04-25,11.508,11.567,11.508,11.567,27635,0
2007-04-26,11.515,11.622,11.515,11.562,59132,0
2007-04-27,11.556,11.628,11.556,11.594,19146,0
2007-04-30,11.628,11.677,11.562,11.654,39069,0
2007-05-01,11.654,11.689,11.594,11.683,42617,0
2007-05-02,11.654,11.744,11.638,11.717,33818,0
2007-05-03,11.756,11.77,11.705,11.717,81372,0
2007-05-04,11.724,11.814,11.717,11.756,48786,0
2007-05-07,11.82,11.975,11.787,11.969,104061,0
2007-05-08,11.905,11.982,11.897,11.969,34738,0
2007-05-09,11.883,11.919,11.879,11.883,48477,0
2007-05-10,11.861,11.982,11.861,11.919,41684,0
2007-05-11,11.975,12.008,11.926,11.975,47554,0
2007-05-14,11.982,12.039,11.943,11.955,45244,0
2007-05-15,11.955,11.996,11.949,11.969,15438,0
2007-05-16,11.962,12.039,11.955,12.019,48327,0
2007-05-17,12.019,12.181,12.003,12.026,58206,0
2007-05-18,12.033,12.106,12.003,12.046,31347,0
2007-05-21,12.11,12.265,12.053,12.085,39838,0
2007-05-22,12.053,12.159,12.046,12.046,40147,0
2007-05-23,12.081,12.085,11.943,11.955,51411,0
2007-05-24,12.008,12.008,11.677,11.82,195003,0
2007-05-25,11.814,11.879,11.791,11.82,38598,0
2007-05-29,11.82,11.873,11.763,11.825,57901,0
2007-05-30,11.749,11.806,11.594,11.732,108857,0
2007-05-31,11.732,11.791,11.705,11.756,56661,0
2007-06-01,11.763,11.787,11.677,11.737,69636,0
2007-06-04,11.806,11.814,11.683,11.749,54344,0
2007-06-05,11.744,11.774,11.689,11.697,23159,0
2007-06-06,11.763,11.763,11.412,11.464,69483,0
2007-06-07,11.488,11.493,10.966,10.977,124137,0
2007-06-08,10.977,10.977,10.406,10.713,401129,0
2007-06-11,10.699,10.742,10.483,10.588,125984,0
2007-06-12,10.556,10.556,10.17,10.226,327165,0
2007-06-13,10.258,10.387,10.136,10.297,306943,0
2007-06-14,10.326,10.432,10.326,10.376,82446,0
2007-06-15,10.466,10.521,10.46,10.496,41532,0
2007-06-18,10.496,10.514,10.419,10.46,95410,0
2007-06-19,10.46,10.475,10.419,10.432,61757,0
2007-06-20,10.466,10.629,10.419,10.419,47244,0
2007-06-21,10.46,10.46,10.272,10.345,87236,0
2007-06-22,10.406,10.406,10.226,10.279,134633,0
2007-06-25,10.285,10.352,10.226,10.272,67784,0
2007-06-26,10.291,10.326,10.207,10.233,87854,0
2007-06-27,10.297,10.345,10.258,10.258,90780,0
2007-06-28,10.258,10.319,10.258,10.266,67935,0
2007-06-29,10.266,10.352,10.266,10.331,51724,0
2007-07-02,10.345,10.364,10.272,10.331,40612,0
2007-07-03,10.37,10.419,10.338,10.412,48944,0
2007-07-05,10.419,10.419,10.331,10.331,58361,0
2007-07-06,10.331,10.475,10.291,10.406,82602,0
2007-07-09,10.394,10.5,10.358,10.483,60210,0
2007-07-10,10.453,10.453,10.331,10.446,81058,0
2007-07-11,10.496,10.496,10.305,10.305,70714,0
2007-07-12,10.331,10.331,10.258,10.312,75810,0
2007-07-13,10.258,10.319,10.246,10.285,53425,0
2007-07-16,10.246,10.331,10.246,10.305,43697,0
2007-07-17,10.266,10.525,10.266,10.376,101592,0
2007-07-18,10.475,10.525,10.312,10.345,92328,0
2007-07-19,10.364,10.525,10.364,10.426,69322,0
2007-07-20,10.345,10.525,10.345,10.439,71944,0
2007-07-23,10.426,10.556,10.426,10.46,57281,0
2007-07-24,10.496,10.525,10.453,10.453,42928,0
2007-07-25,10.439,10.506,10.376,10.426,57593,0
2007-07-26,10.297,10.5,10.17,10.285,138492,0
2007-07-27,10.305,10.607,10.233,10.607,128920,0
2007-07-30,10.594,10.602,10.475,10.544,34125,0
2007-07-31,10.525,10.645,10.475,10.645,34898,0
2007-08-01,10.594,10.658,10.576,10.576,25164,0
2007-08-02,10.594,10.686,10.568,10.673,47710,0
2007-08-03,10.621,10.681,10.621,10.645,19457,0
2007-08-06,10.629,10.645,10.496,10.538,95879,0
2007-08-07,10.432,10.525,10.364,10.475,54962,0
2007-08-08,10.466,10.475,10.394,10.453,43082,0
2007-08-09,10.412,10.432,10.345,10.37,40915,0
2007-08-10,10.345,10.345,9.663,9.761,487278,0
2007-08-13,9.663,9.729,9.3754,9.4598,264328,0
2007-08-14,9.4539,9.4797,9.0861,9.1989,205508,0
2007-08-15,9.1989,9.4667,9.1247,9.1322,191915,0
2007-08-16,9.0109,9.2055,9.005,9.1989,316513,0
2007-08-17,9.3922,9.675,9.3265,9.63,179257,0
2007-08-20,9.587,9.643,9.515,9.624,60674,0
2007-08-21,9.624,9.748,9.624,9.716,72415,0
2007-08-22,9.716,9.958,9.657,9.958,97583,0
2007-08-23,10.006,10.364,9.929,10.331,136646,0
2007-08-24,10.319,10.319,9.87,9.945,97267,0
2007-08-27,9.981,10.02,9.857,9.864,39213,0
2007-08-28,9.812,9.824,9.716,9.729,90780,0
2007-08-29,9.729,10.104,9.729,10.006,81827,0
2007-08-30,10.097,10.097,9.831,10.03,113023,0
2007-08-31,10.013,10.12,10.013,10.097,62688,0
2007-09-04,10.091,10.144,10.076,10.12,41222,0
2007-09-05,10.144,10.22,10.076,10.213,64076,0
2007-09-06,10.12,10.331,10.12,10.312,93417,0
2007-09-07,10.312,10.453,10.201,10.412,93258,0
2007-09-10,10.399,10.46,10.364,10.419,58673,0
2007-09-11,10.439,10.46,10.406,10.406,44624,0
2007-09-12,10.46,10.46,10.239,10.266,75810,0
2007-09-13,10.364,10.364,10.144,10.163,57440,0
2007-09-14,10.163,10.207,10.071,10.181,89235,0
2007-09-17,10.195,10.213,10.181,10.213,35050,0
2007-09-18,10.17,10.291,10.136,10.266,65769,0
2007-09-19,10.331,10.358,10.188,10.201,82761,0
2007-09-20,10.233,10.246,10.174,10.201,61456,0
2007-09-21,10.266,10.285,10.213,10.239,55428,0
2007-09-24,10.233,10.285,10.207,10.266,37058,0
2007-09-25,10.266,10.331,10.253,10.305,34125,0
2007-09-26,10.331,10.399,10.331,10.352,30259,0
2007-09-27,10.358,10.521,10.352,10.5,41073,0
2007-09-28,10.506,10.525,10.483,10.489,38904,0
2007-10-01,10.538,10.544,10.466,10.531,48012,0
2007-10-02,10.538,10.544,10.394,10.406,113951,0
2007-10-03,10.406,10.426,10.364,10.364,143440,0
2007-10-04,10.364,10.399,10.331,10.331,78280,0
2007-10-05,10.331,10.381,10.233,10.352,114719,0
2007-10-08,10.312,10.37,10.312,10.364,126761,0
2007-10-09,10.253,10.326,10.246,10.258,101441,0
2007-10-10,10.239,10.291,10.233,10.258,61295,0
2007-10-11,10.233,10.387,10.233,10.376,84452,0
2007-10-12,10.345,10.364,10.331,10.331,32427,0
2007-10-15,10.331,10.364,10.331,10.345,71028,0
2007-10-16,10.406,10.406,10.338,10.394,52185,0
2007-10-17,10.338,10.426,10.338,10.419,38598,0
2007-10-18,10.387,10.426,10.37,10.419,51573,0
2007-10-19,10.446,10.496,10.394,10.46,47554,0
2007-10-22,10.466,10.525,10.46,10.506,63147,0
2007-10-23,10.496,10.581,10.496,10.544,36283,0
2007-10-24,10.621,10.621,10.506,10.531,97737,0
2007-10-25,10.531,10.568,10.5,10.531,52036,0
2007-10-26,10.525,10.568,10.525,10.55,44466,0
2007-10-29,10.531,10.651,10.521,10.525,84302,0
2007-10-30,10.426,10.544,10.426,10.514,57123,0
2007-10-31,10.394,10.55,10.394,10.525,79516,0
2007-11-01,10.297,10.55,10.297,10.5,155478,0
2007-11-02,10.531,10.556,10.475,10.5,54193,0
2007-11-05,10.496,10.525,10.426,10.466,65773,0
2007-11-06,10.412,10.419,10.326,10.406,69483,0
2007-11-07,10.253,10.358,10.253,10.266,55428,0
2007-11-08,10.556,10.556,10.266,10.326,30292,0
2007-11-09,10.319,10.319,10.163,10.163,65618,0
2007-11-12,10.136,10.188,9.987,9.987,64694,0
2007-11-13,9.889,10.097,9.857,10.006,124757,0
2007-11-14,10.006,10.039,9.879,9.901,85688,0
2007-11-15,9.879,9.951,9.879,9.907,69017,0
2007-11-16,9.879,9.879,9.0669,9.2551,822164,0
2007-11-19,9.3129,9.3393,9.2055,9.2285,195466,0
2007-11-20,9.555,9.555,9.0824,9.2285,142402,0
2007-11-21,9.1989,9.3334,9.0997,9.2913,136019,0
2007-11-23,9.2913,9.2913,9.2055,9.2601,40147,0
2007-11-26,9.3265,9.3265,9.1667,9.2055,170603,0
2007-11-27,9.193,9.2845,9.1861,9.2432,115027,0
2007-11-28,9.2113,9.3872,9.2113,9.3698,113793,0
2007-11-29,9.3872,9.4183,9.3265,9.3471,131076,0
2007-11-30,9.3922,9.4598,9.3393,9.3922,86774,0
2007-12-03,9.735,9.735,9.4232,9.4539,146988,0
2007-12-04,9.522,9.606,9.4049,9.606,84148,0
2007-12-05,9.617,9.775,9.594,9.748,122906,0
2007-12-06,9.812,9.82,9.617,9.65,115333,0
2007-12-07,9.716,9.79,9.657,9.716,118266,0
2007-12-10,9.716,9.824,9.716,9.79,52338,0
2007-12-11,9.663,9.735,9.636,9.722,164589,0
2007-12-12,9.617,9.74,9.617,9.65,68554,0
2007-12-13,9.594,9.65,9.522,9.529,82602,0
2007-12-14,9.522,9.624,9.4539,9.4667,78280,0
2007-12-17,9.535,9.555,9.3981,9.4232,200868,0
2007-12-18,9.4109,9.555,9.4109,9.522,86149,0
2007-12-19,9.4539,9.555,9.3981,9.3981,98812,0
2007-12-20,9.3981,9.4232,9.3265,9.3393,175085,0
2007-12-21,9.3265,9.3872,9.2661,9.2747,117030,0
2007-12-24,9.2747,9.3619,9.2747,9.2913,69169,0
2007-12-26,9.2913,9.3872,9.2601,9.2913,107299,0
2007-12-27,9.2747,9.3872,9.2661,9.3698,138955,0
2007-12-28,9.3551,9.4371,9.305,9.4232,162791,0
2007-12-31,9.3922,9.4926,9.3922,9.3922,152102,0
2008-01-02,9.3754,9.555,9.3754,9.4857,38440,0
2008-01-03,9.555,9.748,9.555,9.681,118879,0
2008-01-04,9.686,9.716,9.686,9.716,157044,0
2008-01-07,9.716,9.836,9.681,9.836,219549,0
2008-01-08,9.843,9.981,9.836,9.937,102056,0
2008-01-09,9.915,10.03,9.915,10,58055,0
2008-01-10,9.987,10.03,9.922,10.02,67784,0
2008-01-11,9.975,10.057,9.975,9.994,110543,0
2008-01-14,10.02,10.104,10.006,10.076,48588,0
2008-01-15,10.144,10.144,10.097,10.124,66237,0
2008-01-16,10.104,10.181,10.057,10.136,130383,0
2008-01-17,10.136,10.163,10.026,10.026,100206,0
2008-01-18,10.064,10.064,9.937,9.981,110855,0
2008-01-22,9.716,9.975,9.669,9.975,125806,0
2008-01-23,9.975,10.195,9.857,10.181,76741,0
2008-01-24,10.181,10.258,10.136,10.258,71639,0
2008-01-25,10.291,10.291,10.17,10.201,67858,0
2008-01-28,10.201,10.201,10.124,10.129,65000,0
2008-01-29,10.155,10.291,10.155,10.207,48477,0
2008-01-30,10.279,10.297,10.213,10.291,75498,0
2008-01-31,10.253,10.297,10.195,10.213,68554,0
2008-02-01,10.279,10.364,10.226,10.312,63762,0
2008-02-04,10.266,10.326,10.201,10.226,85307,0
2008-02-05,10.253,10.258,10.22,10.258,53681,0
2008-02-06,10.258,10.312,10.213,10.305,33196,0
2008-02-07,10.266,10.297,10.22,10.258,85077,0
2008-02-08,10.266,10.331,10.258,10.331,36943,0
2008-02-11,10.331,10.446,10.305,10.364,114167,0
2008-02-12,10.352,10.55,10.352,10.521,127342,0
2008-02-13,10.496,10.588,10.37,10.376,138190,0
2008-02-14,10.279,10.285,10.104,10.15,261774,0
2008-02-15,10.112,10.112,9.901,9.987,208374,0
2008-02-19,9.901,10.083,9.901,10.076,138492,0
2008-02-20,10.076,10.17,10.076,10.091,98662,0
2008-02-21,10.097,10.104,9.929,9.958,68637,0
2008-02-22,9.879,9.929,9.63,9.782,154353,0
2008-02-25,9.782,10.181,9.748,9.907,90780,0
2008-02-26,9.895,9.987,9.824,9.843,104293,0
2008-02-27,9.901,9.901,9.761,9.79,116610,0
2008-02-28,9.735,9.755,9.568,9.568,155928,0
2008-02-29,9.4232,9.889,9.3754,9.4539,177117,0
2008-03-03,9.4857,9.824,9.4857,9.812,185743,0
2008-03-04,9.748,9.929,9.748,9.889,200251,0
2008-03-05,9.951,10.233,9.951,10.104,127083,0
2008-03-06,10.104,10.129,9.849,9.951,114415,0
2008-03-07,9.895,10.17,9.895,10.155,86895,0
2008-03-10,10.155,10.258,10.026,10.083,146988,0
2008-03-11,10.195,10.22,10.03,10.051,61688,0
2008-03-12,10.02,10.064,9.958,10,70253,0
2008-03-13,10.006,10.097,9.987,10.071,49869,0
2008-03-14,10.064,10.124,10.006,10.039,106380,0
2008-03-17,9.87,9.958,9.722,9.831,247498,0
2008-03-18,9.831,10.03,9.831,9.968,95879,0
2008-03-19,9.958,9.981,9.907,9.915,40612,0
2008-03-20,9.915,10.046,9.901,10.006,81673,0
2008-03-24,9.963,10.026,9.958,10.026,65769,0
2008-03-25,10.03,10.12,10.026,10.104,57123,0
2008-03-26,10.104,10.233,10.076,10.22,81827,0
2008-03-27,10.285,10.345,10.272,10.285,59441,0
2008-03-28,10.364,10.506,10.338,10.426,87437,0
2008-03-31,10.381,10.847,10.381,10.475,138336,0
2008-04-01,10.496,10.561,10.466,10.514,157415,0
2008-04-02,10.514,10.651,10.475,10.521,159650,0
2008-04-03,10.531,10.737,10.514,10.521,91686,0
2008-04-04,10.55,10.55,10.426,10.426,110237,0
2008-04-07,10.46,10.55,10.46,10.55,127068,0
2008-04-08,10.544,10.556,10.5,10.531,42928,0
2008-04-09,10.466,10.496,10.376,10.426,102679,0
2008-04-10,10.364,10.489,10.364,10.483,44000,0
2008-04-11,10.475,10.581,10.466,10.489,32427,0
2008-04-14,10.5,10.538,10.453,10.514,74681,0
2008-04-15,10.483,10.55,10.475,10.514,47244,0
2008-04-16,10.506,10.544,10.489,10.525,75954,0
2008-04-17,10.525,10.544,10.5,10.531,58103,0
2008-04-18,10.506,10.588,10.5,10.525,99086,0
2008-04-21,10.538,10.594,10.538,10.581,84302,0
2008-04-22,10.556,10.645,10.556,10.581,55344,0
2008-04-23,10.581,10.658,10.581,10.629,28406,0
2008-04-24,10.637,10.693,10.637,10.669,37132,0
2008-04-25,10.669,10.669,10.588,10.651,41073,0
2008-04-28,10.658,10.706,10.645,10.658,56486,0
2008-04-29,10.651,10.673,10.621,10.651,64691,0
2008-04-30,10.658,10.706,10.629,10.663,48063,0
2008-05-01,10.673,10.673,10.613,10.613,74579,0
2008-05-02,10.607,10.686,10.594,10.645,58150,0
2008-05-05,10.658,10.669,10.621,10.629,51297,0
2008-05-06,10.621,10.669,10.581,10.607,143833,0
2008-05-07,10.594,10.658,10.568,10.621,93704,0
2008-05-08,10.525,10.669,10.207,10.602,241980,0
2008-05-09,10.607,10.651,10.576,10.581,39062,0
2008-05-12,10.568,10.645,10.556,10.556,101192,0
2008-05-13,10.629,10.645,10.556,10.588,67262,0
2008-05-14,10.663,10.663,10.561,10.629,40680,0
2008-05-15,10.581,10.686,10.581,10.686,82583,0
2008-05-16,10.686,11.244,10.621,10.737,116298,0
2008-05-19,10.693,10.81,10.693,10.75,112895,0
2008-05-20,10.771,10.771,10.737,10.75,31713,0
2008-05-21,10.785,10.83,10.681,10.686,86443,0
2008-05-22,10.686,10.713,10.645,10.673,63119,0
2008-05-23,10.673,10.686,10.669,10.673,47398,0
2008-05-27,10.673,10.681,10.629,10.669,34024,0
2008-05-28,10.673,10.719,10.629,10.681,51797,0
2008-05-29,10.81,10.81,10.658,10.699,62365,0
2008-05-30,10.699,10.706,10.637,10.651,47646,0
2008-06-02,10.658,10.693,10.637,10.673,80944,0
2008-06-03,10.681,10.713,10.602,10.602,38837,0
2008-06-04,10.588,10.645,10.525,10.525,65814,0
2008-06-05,10.514,10.607,10.514,10.594,52146,0
2008-06-06,10.607,10.663,10.607,10.651,57348,0
2008-06-09,10.651,10.658,10.588,10.637,51635,0
2008-06-10,10.568,10.613,10.525,10.531,44591,0
2008-06-11,10.521,10.637,10.489,10.489,72840,0
2008-06-12,10.489,10.496,10.376,10.376,51508,0
2008-06-13,10.331,10.406,10.326,10.345,44869,0
2008-06-16,10.312,10.387,10.297,10.331,63517,0
2008-06-17,10.331,10.345,10.272,10.272,42350,0
2008-06-18,10.279,10.285,10.174,10.207,73751,0
2008-06-19,10.22,10.233,10.181,10.207,35165,0
2008-06-20,10.201,10.207,10.136,10.17,36772,0
2008-06-23,10.15,10.163,10.091,10.129,64455,0
2008-06-24,10.136,10.352,10.057,10.17,86050,0
2008-06-25,10.188,10.358,10.188,10.258,96750,0
2008-06-26,10.312,10.326,10.226,10.239,48798,0
2008-06-27,10.22,10.258,10.155,10.174,42481,0
2008-06-30,10.144,10.297,10.144,10.174,34946,0
2008-07-01,10.155,10.279,10.155,10.226,38345,0
2008-07-02,10.233,10.358,10.233,10.358,92224,0
2008-07-03,10.358,10.381,10.331,10.376,26687,0
2008-07-07,10.312,10.419,10.291,10.394,64309,0
2008-07-08,10.352,10.387,10.312,10.381,52622,0
2008-07-09,10.272,10.326,10.272,10.297,70513,0
2008-07-10,10.297,10.312,10.201,10.226,71302,0
2008-07-11,10.188,10.291,10.17,10.181,38393,0
2008-07-14,10.181,10.258,10.071,10.071,73381,0
2008-07-15,10.046,10.046,9.87,9.889,135357,0
2008-07-16,9.748,9.907,9.701,9.824,130937,0
2008-07-17,9.79,9.929,9.79,9.857,96723,0
2008-07-18,9.849,9.937,9.843,9.901,75846,0
2008-07-21,9.987,10.039,9.929,9.987,78074,0
2008-07-22,9.907,10.112,9.907,10.112,95643,0
2008-07-23,10.144,10.188,10.12,10.188,40971,0
2008-07-24,10.097,10.129,10.039,10.057,33776,0
2008-07-25,10.064,10.15,10.039,10.129,21415,0
2008-07-28,10.12,10.364,10.12,10.22,88341,0
2008-07-29,10.201,10.525,10.201,10.272,117393,0
2008-07-30,10.305,10.381,10.285,10.352,65946,0
2008-07-31,10.381,10.406,10.326,10.387,43850,0
2008-08-01,10.46,10.46,10.312,10.312,60276,0
2008-08-04,10.297,10.387,10.279,10.297,71994,0
2008-08-05,10.305,10.381,10.285,10.291,73437,0
2008-08-06,10.426,10.426,10.285,10.312,59104,0
2008-08-07,10.272,10.412,10.239,10.326,100203,0
2008-08-08,10.387,10.489,10.272,10.489,71920,0
2008-08-11,10.483,10.602,10.426,10.5,80775,0
2008-08-12,10.475,10.5,10.319,10.376,86097,0
2008-08-13,10.326,10.426,10.319,10.394,34202,0
2008-08-14,10.331,10.419,10.331,10.387,34599,0
2008-08-15,10.394,10.426,10.376,10.426,42293,0
2008-08-18,10.352,10.466,10.352,10.394,64368,0
2008-08-19,10.394,10.439,10.364,10.376,72295,0
2008-08-20,10.381,10.475,10.381,10.432,39435,0
2008-08-21,10.419,10.525,10.406,10.46,64981,0
2008-08-22,10.46,10.568,10.453,10.538,65790,0
2008-08-25,10.394,10.568,10.394,10.5,137705,0
2008-08-26,10.5,10.568,10.483,10.544,50365,0
2008-08-27,10.55,10.651,10.55,10.637,109144,0
2008-08-28,10.658,10.658,10.588,10.588,74374,0
2008-08-29,10.602,10.613,10.55,10.556,40404,0
2008-09-02,10.55,10.588,10.544,10.544,66914,0
2008-09-03,10.531,10.576,10.489,10.514,44543,0
2008-09-04,10.496,10.506,10.453,10.483,71000,0
2008-09-05,10.489,10.521,10.439,10.46,62562,0
2008-09-08,10.475,10.561,10.446,10.525,60028,0
2008-09-09,10.506,10.538,10.496,10.496,39423,0
2008-09-10,10.446,10.5,10.319,10.358,101403,0
2008-09-11,10.358,10.381,10.226,10.246,129339,0
2008-09-12,10.104,10.279,10.104,10.266,41936,0
2008-09-15,10.201,10.207,10.064,10.064,43142,0
2008-09-16,9.922,10.039,9.701,9.729,127864,0
2008-09-17,9.857,9.857,9.2845,9.3265,150654,0
2008-09-18,9.4232,9.63,8.05,8.9178,301663,0
2008-09-19,9.522,9.74,9.4232,9.63,192381,0
2008-09-22,10.006,10.039,9.2747,9.3265,70672,0
2008-09-23,9.4301,9.65,9.4301,9.4539,75649,0
2008-09-24,9.4598,9.522,9.2353,9.2845,131447,0
2008-09-25,9.0925,9.3698,9.0925,9.2747,84600,0
2008-09-26,9.529,9.529,8.614,8.9523,131180,0
2008-09-29,8.6213,8.7045,8.5177,8.525,145632,0
2008-09-30,8.4707,8.9327,8.459,8.7968,95758,0
2008-10-01,8.8711,9.1989,8.8711,9.0997,71011,0
2008-10-02,9.0394,9.1589,8.8711,8.8711,50825,0
2008-10-03,8.7415,9.1589,8.6005,8.9393,77908,0
2008-10-06,8.8043,8.8043,8.2962,8.3543,112987,0
2008-10-07,8.2723,8.579,7.7917,7.8047,161160,0
2008-10-08,7.7332,7.927,6.8396,7.0919,260989,0
2008-10-09,7.7079,7.7079,6.8649,6.8649,168327,0
2008-10-10,6.5027,6.6516,5.1815,5.855,514722,0
2008-10-13,6.8006,7.9992,6.4377,7.3122,290184,0
2008-10-14,7.3508,8.124,7.3508,7.9543,159042,0
2008-10-15,7.8178,7.8696,7.4156,7.6037,143541,0
2008-10-16,7.5974,7.6429,7.1897,7.5776,75201,0
2008-10-17,7.4156,7.6037,7.319,7.5648,59518,0
2008-10-20,7.5974,8.5177,7.5974,8.3943,152236,0
2008-10-21,8.3543,8.3543,8.1033,8.124,120773,0
2008-10-22,7.9914,8.1852,7.9914,8.1167,37840,0
2008-10-23,8.1734,8.3616,8.0431,8.2055,84750,0
2008-10-24,8.1033,8.497,7.9667,8.0245,39136,0
2008-10-27,8.0635,8.0635,7.7721,7.9342,73657,0
2008-10-28,7.8944,8.7415,7.6227,7.7721,230369,0
2008-10-29,7.7784,7.9342,7.5586,7.7209,134718,0
2008-10-30,7.7209,7.9077,7.6101,7.8377,110941,0
2008-10-31,7.7721,7.8178,7.4679,7.5776,64381,0
2008-11-03,7.3839,7.7079,7.3839,7.6364,108674,0
2008-11-04,7.6037,7.7721,7.5522,7.6746,83114,0
2008-11-05,7.8047,7.8178,7.7079,7.7459,55233,0
2008-11-06,7.9132,7.9132,7.7209,7.7588,70214,0
2008-11-07,7.7393,7.9001,7.7393,7.8574,58687,0
2008-11-10,7.8631,7.8631,7.6101,7.7209,89977,0
2008-11-11,7.7459,7.7721,7.6037,7.6429,65765,0
2008-11-12,7.5453,7.5453,7.2283,7.2604,90016,0
2008-11-13,7.2022,7.3385,7.2022,7.2604,65782,0
2008-11-14,7.2412,7.2672,7.1572,7.2672,46305,0
2008-11-17,7.2537,7.3122,6.9433,7.0726,161550,0
2008-11-18,6.9623,7.0403,6.4833,6.7681,222588,0
2008-11-19,6.6904,6.6904,6.3928,6.4641,104459,0
2008-11-20,6.3666,6.3666,6.0948,6.1597,146141,0
2008-11-21,6.1597,6.3018,6.101,6.1919,155347,0
2008-11-24,6.1206,6.4641,6.1143,6.276,140904,0
2008-11-25,6.4123,6.4702,6.1789,6.2695,82860,0
2008-11-26,6.1789,6.3276,6.1143,6.1465,89946,0
2008-11-28,6.1529,6.1529,6.0879,6.1271,27837,0
2008-12-01,6.1271,6.1271,5.6479,5.7189,193950,0
2008-12-02,5.7447,5.9909,5.6349,5.6994,139791,0
2008-12-03,5.6994,5.8681,5.3239,5.6866,154956,0
2008-12-04,5.7127,5.7518,5.3499,5.6479,137225,0
2008-12-05,5.6544,5.6544,5.2463,5.4016,214735,0
2008-12-08,5.4342,5.4342,5.2594,5.311,197082,0
2008-12-09,5.2526,5.2786,5.1426,5.1686,112106,0
2008-12-10,5.1489,5.1686,4.8834,4.9222,252770,0
2008-12-11,4.9222,4.9222,4.5663,4.6307,187266,0
2008-12-12,4.6307,4.9874,4.2226,4.7284,335685,0
2008-12-15,4.6766,4.8253,4.1969,4.3331,355195,0
2008-12-16,4.2946,4.4102,4.2356,4.4046,253548,0
2008-12-17,4.4046,4.8253,4.4046,4.8253,170724,0
2008-12-18,4.7541,4.9547,4.7284,4.8253,229878,0
2008-12-19,4.6636,5.0586,4.6636,4.8574,177708,0
2008-12-22,4.9417,5.1556,4.9417,5.1039,672496,0
2008-12-23,5.1426,5.3175,5.0064,5.1294,346853,0
2008-12-24,5.1489,5.3696,5.0843,5.2848,239529,0
2008-12-26,5.1815,5.4663,5.0974,5.4081,492296,0
2008-12-29,5.3304,5.3754,5.2141,5.2594,205265,0
2008-12-30,5.0518,5.2071,5.0518,5.0777,251236,0
2008-12-31,5.0328,5.0906,4.9222,4.9417,538497,0
2009-01-02,5.0196,5.4924,4.929,5.4663,184900,0
2009-01-05,5.4856,5.9848,5.4534,5.8293,249061,0
2009-01-06,5.8293,6.1465,5.8293,6.0627,350792,0
2009-01-07,6.0879,6.3081,6.0235,6.3081,110624,0
2009-01-08,6.3081,6.6066,6.2438,6.5415,232158,0
2009-01-09,6.5738,7.2476,6.5738,7.2412,250319,0
2009-01-12,7.1183,7.7079,7.1183,7.6227,342191,0
2009-01-13,7.5974,7.5974,6.7424,7.0793,320482,0
2009-01-14,6.6843,6.8006,6.3214,6.6066,264625,0
2009-01-15,6.7169,7.0017,6.4641,6.9691,180198,0
2009-01-16,6.9691,7.1183,6.9106,7.0533,143480,0
2009-01-20,6.9493,7.0076,6.6972,6.9106,125365,0
2009-01-21,6.891,7.17,6.71,7.105,148471,0
2009-01-22,6.8783,7.163,6.8783,7.0533,98795,0
2009-01-23,7.0469,7.2342,7.0204,7.0985,79191,0
2009-01-26,7.163,7.1951,7.0076,7.1116,107471,0
2009-01-27,7.06,7.0793,6.8325,6.8719,133137,0
2009-01-28,6.8783,7.0469,6.8269,6.8325,94144,0
2009-01-29,6.8074,6.9819,6.8074,6.9302,44636,0
2009-01-30,6.8649,6.9302,6.8461,6.8845,39386,0
2009-02-02,6.9623,6.9623,6.8325,6.8597,68742,0
2009-02-03,6.891,7.1897,6.891,7.0919,110022,0
2009-02-04,7.0919,7.2342,7.0919,7.2342,54920,0
2009-02-05,7.2736,7.4611,7.105,7.3253,75847,0
2009-02-06,7.39,7.5974,7.3644,7.429,54900,0
2009-02-09,7.5586,7.591,7.4742,7.5776,55569,0
2009-02-10,7.6812,7.7209,7.5453,7.6877,75661,0
2009-02-11,7.7332,7.7721,7.5586,7.6683,88553,0
2009-02-12,7.6491,7.7209,7.4034,7.4742,71267,0
2009-02-13,7.4611,7.4611,7.2929,7.3577,26559,0
2009-02-17,7.1951,7.1951,6.8982,6.9172,81531,0
2009-02-18,6.8524,6.9887,6.8074,6.8524,57771,0
2009-02-19,6.9493,7.0793,6.6317,6.7941,65827,0
2009-02-20,6.6391,6.6843,6.4053,6.561,127726,0
2009-02-23,6.5483,6.6066,6.0104,6.101,94744,0
2009-02-24,6.1143,6.6712,5.881,6.6066,133018,0
2009-02-25,6.4123,6.7229,6.3539,6.6391,67330,0
2009-02-26,6.6712,6.9433,6.6646,6.6646,49425,0
2009-02-27,6.7034,6.7813,6.5676,6.6581,47331,0
2009-03-02,6.6646,6.6646,6.3792,6.4317,54215,0
2009-03-03,6.3666,6.561,5.8293,6.1854,227313,0
2009-03-04,6.2568,6.3666,5.8355,6.3666,82187,0
2009-03-05,6.3344,6.3344,6.0235,6.0235,82405,0
2009-03-06,5.9523,6.1983,5.8939,5.8939,149019,0
2009-03-09,5.881,5.8939,5.7648,5.8161,98994,0
2009-03-10,5.8423,6.1332,5.8293,6.101,103190,0
2009-03-11,6.1597,6.4769,6.0556,6.1465,206063,0
2009-03-12,6.2048,6.3539,6.0686,6.3406,128989,0
2009-03-13,6.2826,6.3344,6.0948,6.2177,65632,0
2009-03-16,6.1659,6.2695,6.0879,6.1332,72788,0
2009-03-17,6.1271,6.1919,6.0043,6.1919,74777,0
2009-03-18,6.2048,6.2305,6.0819,6.1079,57199,0
2009-03-19,6.1332,6.2305,6.0499,6.0499,82385,0
2009-03-20,6.1271,6.2048,6.0556,6.0627,65584,0
2009-03-23,6.0879,6.1919,6.0627,6.0627,74991,0
2009-03-24,6.101,6.101,5.9782,5.9782,68004,0
2009-03-25,5.9909,6.1919,5.9909,6.1597,49663,0
2009-03-26,6.1206,6.5932,6.1206,6.5154,90879,0
2009-03-27,6.5027,6.6391,6.4833,6.5999,59566,0
2009-03-30,6.5093,6.5676,6.4702,6.4833,66107,0
2009-03-31,6.4702,6.7359,6.4702,6.5738,43521,0
2009-04-01,6.6194,7.1183,6.6194,7.0076,64041,0
2009-04-02,7.0469,7.4939,7.0469,7.4034,63360,0
2009-04-03,7.4225,7.429,7.0403,7.1241,77304,0
2009-04-06,7.0403,7.2991,7.0403,7.2929,34159,0
2009-04-07,7.2537,7.2537,7.06,7.1824,13966,0
2009-04-08,7.1765,7.1765,6.9365,7.0985,36756,0
2009-04-09,7.1116,7.1241,7.0919,7.0919,31931,0
2009-04-13,7.0919,7.0919,6.8845,7.0469,55046,0
2009-04-14,7.0149,7.1241,7.0149,7.06,44315,0
2009-04-15,7.06,7.0793,6.8325,6.8325,73536,0
2009-04-16,6.9819,6.9819,6.7877,6.8845,78337,0
2009-04-17,6.9302,6.9691,6.8006,6.9172,58394,0
2009-04-20,6.9433,7.0793,6.82,7.0793,63139,0
2009-04-21,7.0726,7.3057,7.0726,7.1951,96592,0
2009-04-22,7.0204,7.319,7.0204,7.1503,65701,0
2009-04-23,7.17,7.3703,7.1312,7.2736,41318,0
2009-04-24,7.3057,7.3508,7.2089,7.2089,18709,0
2009-04-27,7.2217,7.2796,7.163,7.2476,33434,0
2009-04-28,7.2736,7.319,7.1572,7.2604,41501,0
2009-04-29,7.3508,7.3508,7.2865,7.3446,54270,0
2009-04-30,7.3057,7.4156,7.3057,7.3839,19853,0
2009-05-01,7.4034,7.5453,7.39,7.5453,39531,0
2009-05-04,7.4805,7.7721,7.4805,7.7652,127594,0
2009-05-05,7.6746,7.9342,7.6746,7.8818,79931,0
2009-05-06,7.9342,8.005,7.8574,8.005,78992,0
2009-05-07,8.2392,8.2652,7.9342,7.9477,77649,0
2009-05-08,8.124,8.2591,8.0699,8.1603,51571,0
2009-05-11,8.0766,8.1603,8.0699,8.1483,68192,0
2009-05-12,8.124,8.2652,7.6227,7.63,317280,0
2009-05-13,7.4156,7.6429,6.8325,7.0076,446534,0
2009-05-14,7.0338,7.1441,7.0076,7.1183,126893,0
2009-05-15,7.0985,7.3703,7.0985,7.2283,61750,0
2009-05-18,7.3253,7.4805,7.2865,7.4611,43587,0
2009-05-19,7.4354,7.5453,7.4093,7.5002,63966,0
2009-05-20,7.5002,7.5974,7.4679,7.5776,78835,0
2009-05-21,7.5064,7.6364,7.5064,7.63,50970,0
2009-05-22,7.6171,7.63,7.5714,7.6227,17898,0
2009-05-26,7.5453,7.6227,7.4156,7.6227,51785,0
2009-05-27,7.5453,7.6037,7.5391,7.5648,32319,0
2009-05-28,7.5453,7.6037,7.5453,7.6037,16502,0
2009-05-29,7.63,7.63,7.5131,7.5776,32135,0
2009-06-01,7.526,7.5974,7.526,7.5391,61446,0
2009-06-02,7.5391,7.5974,7.5131,7.591,43908,0
2009-06-03,7.5974,7.6037,7.5327,7.5974,23155,0
2009-06-04,7.5522,7.7209,7.5522,7.7016,49326,0
2009-06-05,7.7847,7.8818,7.6037,7.6945,68965,0
2009-06-08,7.7652,7.8696,7.7524,7.8696,67908,0
2009-06-09,7.8509,7.8818,7.6364,7.7784,102829,0
2009-06-10,7.7847,7.7981,7.6812,7.7332,55946,0
2009-06-11,7.6551,7.6812,7.5064,7.5714,87523,0
2009-06-12,7.5131,7.5131,6.9493,7.1572,590313,0
2009-06-15,7.2022,7.2022,6.9947,7.1116,98382,0
2009-06-16,7.0533,7.2796,7.0469,7.105,78499,0
2009-06-17,7.1441,7.1765,7.06,7.1183,48223,0
2009-06-18,7.1373,7.2147,7.1241,7.1241,69076,0
2009-06-19,7.1824,7.1824,7.1241,7.1824,41006,0
2009-06-22,7.1824,7.1824,7.1116,7.1441,45211,0
2009-06-23,7.0017,7.1312,7.0017,7.0919,96191,0
2009-06-24,7.0793,7.2147,7.0793,7.2147,76718,0
2009-06-25,7.1183,7.1897,7.1183,7.1312,47585,0
2009-06-26,7.1312,7.3644,7.1312,7.3122,59249,0
2009-06-29,7.3122,7.4093,7.2865,7.3057,45881,0
2009-06-30,7.2991,7.3839,7.2991,7.3385,33420,0
2009-07-01,7.3385,7.4225,7.2604,7.319,68895,0
2009-07-02,7.319,7.4034,7.2796,7.4034,75442,0
2009-07-06,7.3446,7.7393,7.3446,7.526,59170,0
2009-07-07,7.5453,7.7016,7.5002,7.6037,88813,0
2009-07-08,7.5648,7.63,7.5197,7.526,62582,0
2009-07-09,7.591,7.591,7.3963,7.4871,62482,0
2009-07-10,7.4611,7.6037,7.4611,7.5391,30232,0
2009-07-13,7.6037,7.6618,7.5131,7.6551,50495,0
2009-07-14,7.6618,7.6618,7.5776,7.6171,61520,0
2009-07-15,7.6429,7.7588,7.5974,7.6618,55749,0
2009-07-16,7.6618,7.6618,7.5327,7.6171,36820,0
2009-07-17,7.6227,7.6227,7.4939,7.526,49778,0
2009-07-20,7.5648,7.591,7.5327,7.5714,21789,0
2009-07-21,7.5648,7.6683,7.5648,7.6683,35273,0
2009-07-22,7.6101,7.6551,7.5776,7.6491,24671,0
2009-07-23,7.6551,7.8047,7.6551,7.7079,59628,0
2009-07-24,7.7332,7.8818,7.7332,7.8696,39588,0
2009-07-27,7.8818,7.9477,7.8818,7.9477,19983,0
2009-07-28,8.0107,8.0635,7.9992,8.0303,99544,0
2009-07-29,8.0362,8.0635,8.0245,8.0635,71819,0
2009-07-30,8.0565,8.11,8.0107,8.0901,81501,0
2009-07-31,8.1033,8.1033,7.9543,8.0181,71364,0
2009-08-03,8.0431,8.1167,8.0107,8.1167,35652,0
2009-08-04,8.1167,8.2252,8.1167,8.2252,135773,0
2009-08-05,8.2453,8.2524,8.1852,8.2453,79349,0
2009-08-06,8.2453,8.3343,8.2392,8.2839,48891,0
2009-08-07,8.29,8.4707,8.29,8.3686,59964,0
2009-08-10,8.4016,8.5312,8.3343,8.4218,69164,0
2009-08-11,8.4077,8.452,8.2962,8.3214,81537,0
2009-08-12,8.29,8.29,8.1794,8.2252,68018,0
2009-08-13,8.1167,8.1483,8.0431,8.0635,100269,0
2009-08-14,8.05,8.0635,7.9667,7.9739,74611,0
2009-08-17,7.9543,7.9739,7.8944,7.9342,89243,0
2009-08-18,7.9342,8.2187,7.9342,8.11,81234,0
2009-08-19,8.0303,8.4652,8.0303,8.3744,192511,0
2009-08-20,8.4839,8.593,8.4016,8.5053,153688,0
2009-08-21,8.4839,8.6857,8.4839,8.6758,73123,0
2009-08-24,8.7349,8.8974,8.6758,8.7625,103753,0
2009-08-25,8.7625,8.7968,8.4218,8.4839,121686,0
2009-08-26,8.6621,8.8363,8.4376,8.8363,174644,0
2009-08-27,8.7625,8.8363,8.6758,8.7773,104996,0
2009-08-28,8.7773,9.0317,8.7773,8.9654,146808,0
2009-08-31,8.9393,9.1322,8.9178,9.1322,100367,0
2009-09-01,9.1667,9.3393,9.1056,9.2246,154606,0
2009-09-02,9.2488,9.3922,9.0317,9.0824,244173,0
2009-09-03,9.1322,9.1446,8.7773,8.8711,140276,0
2009-09-04,8.8974,8.9929,8.818,8.8841,90845,0
2009-09-08,9.0317,9.0669,8.818,8.8426,143742,0
2009-09-09,8.8711,8.8711,8.7284,8.7349,117595,0
2009-09-10,8.7349,8.8502,8.614,8.8363,211516,0
2009-09-11,8.8288,8.9393,8.7551,8.9039,56334,0
2009-09-14,8.9039,9.1322,8.8426,9.1322,80501,0
2009-09-15,9.1322,9.1861,9.005,9.0317,115233,0
2009-09-16,9.023,9.1322,8.9253,9.0925,80152,0
2009-09-17,9.1177,9.1322,9.0277,9.1247,72067,0
2009-09-18,9.1322,9.1989,9.0277,9.0525,77031,0
2009-09-21,9.0525,9.1515,9.023,9.1377,56454,0
2009-09-22,9.1667,9.1667,9.0669,9.1515,52275,0
2009-09-23,9.1589,9.2432,9.1322,9.1738,62859,0
2009-09-24,9.2055,9.2179,9.1111,9.1446,55723,0
2009-09-25,9.1446,9.3698,9.1446,9.2845,126970,0
2009-09-28,9.305,9.3872,9.305,9.3754,41069,0
2009-09-29,9.3922,9.3981,9.2747,9.3393,48832,0
2009-09-30,9.4049,9.4232,9.2179,9.2246,74820,0
2009-10-01,9.2246,9.2785,9.1667,9.2432,54757,0
2009-10-02,9.193,9.3822,9.1738,9.3393,97859,0
2009-10-05,9.3129,9.4667,9.3129,9.4371,43245,0
2009-10-06,9.4109,9.507,9.2913,9.3922,161016,0
2009-10-07,9.3129,9.3822,9.2601,9.3393,157321,0
2009-10-08,9.3551,9.3551,9.2785,9.3334,32437,0
2009-10-09,9.2785,9.2785,8.8464,8.8559,189886,0
2009-10-12,8.8778,8.8841,8.11,8.3744,546666,0
2009-10-13,8.3885,8.6005,8.3543,8.579,191871,0
2009-10-14,8.5668,8.586,7.7721,7.927,1117971,0
2009-10-15,7.8696,7.9914,7.6429,7.9477,413626,0
2009-10-16,7.9543,8.1424,7.8047,8.1424,268271,0
2009-10-19,8.1357,8.2392,8.05,8.2392,108408,0
2009-10-20,8.2962,8.3414,8.1918,8.3091,120087,0
2009-10-21,8.3091,8.3214,8.2187,8.2252,87455,0
2009-10-22,8.2324,8.2453,8.1483,8.1734,116075,0
2009-10-23,8.1734,8.2252,8.1603,8.1662,62354,0
2009-10-26,8.1734,8.2187,8.1424,8.1662,53747,0
2009-10-27,8.199,8.199,8.0836,8.1357,59679,0
2009-10-28,8.1538,8.1538,8.005,8.0245,73222,0
2009-10-29,8.05,8.1033,7.9856,8.0901,73636,0
2009-10-30,8.11,8.11,7.9603,8.0107,78462,0
2009-11-02,8.1288,8.1288,7.9603,8.005,53709,0
2009-11-03,8.0303,8.0968,7.9739,8.0431,71915,0
2009-11-04,8.0635,8.1288,8.0635,8.1167,40711,0
2009-11-05,8.1852,8.2652,8.1538,8.2252,104539,0
2009-11-06,8.2392,8.2781,8.2055,8.2591,70843,0
2009-11-09,8.2252,8.2252,8.1357,8.1918,71601,0
2009-11-10,8.2055,8.2187,8.05,8.0901,69368,0
2009-11-11,8.11,8.1288,7.9739,8.0245,108857,0
2009-11-12,7.979,8.0107,7.8887,7.941,81856,0
2009-11-13,7.9342,7.979,7.921,7.9739,50214,0
2009-11-16,7.9739,7.9856,7.8944,7.9543,63454,0
2009-11-17,7.927,7.927,7.8754,7.8887,104925,0
2009-11-18,7.8754,7.9001,7.7981,7.8754,129154,0
2009-11-19,7.8818,7.941,7.8377,7.9342,91190,0
2009-11-20,7.9342,7.9477,7.7981,7.8439,112771,0
2009-11-23,7.8631,7.9077,7.8631,7.8887,62812,0
2009-11-24,7.9001,7.9477,7.8754,7.927,55490,0
2009-11-25,7.941,7.9543,7.927,7.941,37014,0
2009-11-27,7.921,7.9543,7.8944,7.9132,33888,0
2009-11-30,7.9543,7.9667,7.921,7.9667,50728,0
2009-12-01,8.0245,8.0431,7.9739,8.0303,92643,0
2009-12-02,8.005,8.1357,8.005,8.1357,89377,0
2009-12-03,8.124,8.2524,8.124,8.1918,118651,0
2009-12-04,8.1918,8.29,8.1918,8.2591,61965,0
2009-12-07,8.2055,8.29,8.1918,8.2652,163786,0
2009-12-08,8.2591,8.3414,8.2524,8.2962,77654,0
2009-12-09,8.2781,8.29,8.2252,8.2781,87905,0
2009-12-10,8.2839,8.29,8.2252,8.2392,88004,0
2009-12-11,8.29,8.29,8.1662,8.2453,105967,0
2009-12-14,8.2524,8.29,8.2117,8.2453,94416,0
2009-12-15,8.2324,8.2324,8.1357,8.1357,54096,0
2009-12-16,8.1424,8.1918,8.1424,8.1662,66844,0
2009-12-17,8.1483,8.1603,8.0968,8.1603,85960,0
2009-12-18,8.1662,8.1734,8.0968,8.1357,65923,0
2009-12-21,8.1033,8.1918,8.0766,8.1918,57512,0
2009-12-22,8.1033,8.1662,8.0766,8.0968,67894,0
2009-12-23,8.1167,8.1167,8.0107,8.0362,74131,0
2009-12-24,8.0565,8.0565,7.9914,8.005,48532,0
2009-12-28,8.0107,8.0303,7.9739,7.9992,122052,0
2009-12-29,8.005,8.005,7.8439,7.9132,188699,0
2009-12-30,7.9603,8.0107,7.8887,7.9914,51411,0
2009-12-31,7.9914,8.0245,7.9603,8.0245,67639,0
2010-01-04,7.9667,8.1357,7.9667,8.124,73470,0
2010-01-05,8.0901,8.124,8.0565,8.1033,47454,0
2010-01-06,8.0699,8.1918,8.0699,8.1603,57657,0
2010-01-07,8.1603,8.2839,8.1603,8.2781,57052,0
2010-01-08,8.2591,8.3616,8.2187,8.3091,109661,0
2010-01-11,8.3282,8.4077,8.29,8.3543,67838,0
2010-01-12,8.3153,8.3282,8.199,8.2187,84772,0
2010-01-13,8.2117,8.2392,8.1662,8.1734,51790,0
2010-01-14,8.1603,8.2187,8.1424,8.1603,50375,0
2010-01-15,8.1918,8.1918,8.1538,8.1734,24036,0
2010-01-19,8.1918,8.2591,8.1538,8.2055,71391,0
2010-01-20,8.2252,8.3091,8.199,8.3032,86154,0
2010-01-21,8.3214,8.3214,8.2324,8.2723,52827,0
2010-01-22,8.2524,8.3153,8.199,8.199,63390,0
2010-01-25,8.2392,8.2591,8.1918,8.2392,60024,0
2010-01-26,8.1852,8.2962,8.1852,8.2652,52015,0
2010-01-27,8.2453,8.3214,8.2117,8.2962,97107,0
2010-01-28,8.29,8.3153,8.2591,8.29,50947,0
2010-01-29,8.2723,8.3214,8.2453,8.3091,55856,0
2010-02-01,8.3468,8.4147,8.3153,8.3885,82062,0
2010-02-02,8.3543,8.5122,8.3543,8.5122,100983,0
2010-02-03,8.5177,8.5498,8.5053,8.5498,89059,0
2010-02-04,8.544,8.5498,8.4077,8.4077,131600,0
2010-02-05,8.3543,8.3543,8.2591,8.3468,120818,0
2010-02-08,8.3616,8.4774,8.3616,8.4016,60371,0
2010-02-09,8.3091,8.3885,8.3032,8.3885,52331,0
2010-02-10,8.3744,8.3823,8.3214,8.3823,53468,0
2010-02-11,8.3343,8.4449,8.3153,8.3153,125569,0
2010-02-12,8.3153,8.3343,8.2962,8.3091,40431,0
2010-02-16,8.3153,8.497,8.3091,8.497,121023,0
2010-02-17,8.4839,8.5122,8.4218,8.5053,87670,0
2010-02-18,8.4909,8.497,8.3885,8.4218,69510,0
2010-02-19,8.3686,8.3885,8.3214,8.3414,105851,0
2010-02-22,8.3214,8.3214,8.2252,8.2324,100516,0
2010-02-23,8.2524,8.3282,8.2453,8.3091,71963,0
2010-02-24,8.3343,8.3885,8.2962,8.3885,50027,0
2010-02-25,8.3823,8.4077,8.3153,8.3616,63084,0
2010-02-26,8.3823,8.4376,8.3686,8.4077,51908,0
2010-03-01,8.459,8.525,8.4263,8.5122,169894,0
2010-03-02,8.5053,8.525,8.4774,8.525,114615,0
2010-03-03,8.525,8.6213,8.4909,8.497,94460,0
2010-03-04,8.5668,8.5668,8.4147,8.4218,147971,0
2010-03-05,8.4306,8.5312,8.4263,8.5122,103392,0
2010-03-08,8.5574,8.6402,8.4909,8.6067,189503,0
2010-03-09,8.579,8.593,8.5053,8.5636,128181,0
2010-03-10,8.5498,8.6549,8.5377,8.579,173670,0
2010-03-11,8.6067,8.6213,8.525,8.6213,101805,0
2010-03-12,8.6338,8.6857,8.579,8.6067,91375,0
2010-03-15,8.593,8.6338,8.4909,8.497,245919,0
2010-03-16,8.4306,8.4774,8.3885,8.4263,122865,0
2010-03-17,8.4306,8.4909,8.4306,8.4774,55803,0
2010-03-18,8.4652,8.5122,8.4016,8.4147,138551,0
2010-03-19,8.4376,8.452,8.3885,8.4016,215386,0
2010-03-22,8.4839,8.6696,8.4652,8.6476,284721,0
2010-03-23,8.6974,8.8288,8.6696,8.7773,273461,0
2010-03-24,8.8116,8.9598,8.7839,8.8841,211147,0
2010-03-25,8.9929,8.9993,8.7699,8.7968,236046,0
2010-03-26,8.7773,8.8426,8.7238,8.8288,115296,0
2010-03-29,8.8043,8.8288,8.7477,8.7894,64782,0
2010-03-30,8.8288,8.8464,8.7551,8.7773,60874,0
2010-03-31,8.8116,8.8841,8.7773,8.818,110536,0
2010-04-01,8.8116,8.8363,8.7625,8.7968,67726,0
2010-04-05,8.7625,8.8711,8.7625,8.8043,103465,0
2010-04-06,8.818,8.9523,8.7699,8.9253,82760,0
2010-04-07,8.9039,9.0604,8.9039,9.0109,136789,0
2010-04-08,8.9449,9.3471,8.9449,9.2055,107930,0
2010-04-09,9.1861,9.2285,9.1446,9.193,131892,0
2010-04-12,9.1667,9.1794,9.1247,9.1377,89996,0
2010-04-13,9.1056,9.1056,8.9929,8.9929,114216,0
2010-04-14,8.9803,9.0277,8.9102,8.9178,99103,0
2010-04-15,8.9803,8.9803,8.8116,8.8426,100573,0
2010-04-16,8.7773,8.8426,8.6696,8.7625,165210,0
2010-04-19,8.7625,8.8464,8.7101,8.7551,57919,0
2010-04-20,8.7477,8.9102,8.7477,8.8974,100431,0
2010-04-21,8.8559,8.8711,8.8116,8.8363,82615,0
2010-04-22,8.7477,8.8426,8.7477,8.7968,46386,0
2010-04-23,8.8116,8.8474,8.7968,8.8298,35698,0
2010-04-26,8.8288,8.8363,8.7699,8.7839,74241,0
2010-04-27,8.7839,8.8559,8.7839,8.8559,35255,0
2010-04-28,8.8974,8.8974,8.8242,8.8559,45595,0
2010-04-29,8.8363,8.9393,8.8363,8.8974,76476,0
2010-04-30,8.9039,8.9039,8.8711,8.8841,44036,0
2010-05-03,8.9253,8.9803,8.8502,8.9803,114916,0
2010-05-04,8.9803,9.1738,8.9449,8.9929,110389,0
2010-05-05,8.9803,8.9993,8.8711,8.8974,103194,0
2010-05-06,8.9102,8.9102,8.3214,8.6067,140930,0
2010-05-07,8.6793,8.7773,8.3214,8.7415,202186,0
2010-05-10,8.7894,8.9654,8.7894,8.8778,85789,0
2010-05-11,8.7968,8.8898,8.7968,8.8841,50885,0
2010-05-12,8.9929,8.9929,8.8974,8.9803,74593,0
2010-05-13,8.9654,9.005,8.9039,8.9039,37549,0
2010-05-14,8.9039,8.9039,8.7839,8.8116,61314,0
2010-05-17,8.8288,8.8634,8.7477,8.818,71016,0
2010-05-18,8.8242,8.8778,8.8116,8.8363,42226,0
2010-05-19,8.7773,8.8242,8.7477,8.7551,68375,0
2010-05-20,8.7477,8.7773,8.6476,8.7238,99552,0
2010-05-21,8.7477,8.8711,8.7238,8.7773,54506,0
2010-05-24,8.7773,8.8634,8.7773,8.8559,23347,0
2010-05-25,8.8363,8.8778,8.7839,8.8778,28832,0
2010-05-26,8.8898,9.0277,8.8898,8.9327,61488,0
2010-05-27,8.9523,8.9993,8.9449,8.9993,24165,0
2010-05-28,8.9861,9.0166,8.9393,8.9654,40007,0
2010-06-01,9.005,9.005,8.9449,8.9523,29063,0
2010-06-02,8.9993,9.0469,8.9523,9.0317,49555,0
2010-06-03,9.0394,9.0925,9.0317,9.0669,87051,0
2010-06-04,9.0277,9.0734,9.0166,9.0394,43109,0
2010-06-07,9.0669,9.1322,9.0277,9.0394,48484,0
2010-06-08,9.0861,9.1794,9.0469,9.1247,71305,0
2010-06-09,9.0997,9.1247,9.0394,9.1247,72164,0
2010-06-10,9.1177,9.1515,9.0166,9.0604,98695,0
2010-06-11,8.9523,9.0997,8.9523,9.0861,44823,0
2010-06-14,9.0734,9.1667,9.0317,9.0824,33798,0
2010-06-15,9.0824,9.1111,9.0669,9.1111,43892,0
2010-06-16,9.0525,9.0997,8.9654,8.9803,86010,0
2010-06-17,9.0109,9.0997,8.9598,9.0669,68860,0
2010-06-18,9.0469,9.1247,9.0394,9.0861,47695,0
2010-06-21,9.1177,9.1247,9.0469,9.0669,53761,0
2010-06-22,9.0394,9.0669,9.0166,9.0525,35857,0
2010-06-23,9.0394,9.0669,9.0317,9.0669,64786,0
2010-06-24,9.0734,9.1322,9.0394,9.0604,61734,0
2010-06-25,9.0861,9.1111,9.0394,9.0925,80257,0
2010-06-28,9.1177,9.1515,9.0394,9.1446,47387,0
2010-06-29,9.1794,9.1794,9.0604,9.0604,80810,0
2010-06-30,9.0696,9.1295,9.0633,9.0696,63131,0
2010-07-01,9.1056,9.1111,9.0277,9.0734,71058,0
2010-07-02,9.0734,9.0734,9.0277,9.0394,65033,0
2010-07-06,9.0525,9.1247,9.0469,9.1247,85895,0
2010-07-07,9.1111,9.1794,9.0604,9.1794,50453,0
2010-07-08,9.1446,9.1861,9.1111,9.1589,33013,0
2010-07-09,9.1322,9.2246,9.1247,9.2179,30212,0
2010-07-12,9.1861,9.2285,9.1861,9.2285,29920,0
2010-07-13,9.1989,9.3265,9.1989,9.2055,100467,0
2010-07-14,9.2246,9.2246,9.1177,9.1177,39261,0
2010-07-15,9.1177,9.1589,9.0734,9.0824,69805,0
2010-07-16,9.0669,9.1177,9.0525,9.0734,54410,0
2010-07-19,9.1247,9.1589,9.0861,9.1177,51950,0
2010-07-20,9.1322,9.3334,9.1247,9.2661,172855,0
2010-07-21,9.2432,9.3872,9.2432,9.3265,95270,0
2010-07-22,9.3822,9.4401,9.305,9.3872,114050,0
2010-07-23,9.4109,9.447,9.3197,9.4401,45319,0
2010-07-26,9.3698,9.4109,9.3393,9.4049,102793,0
2010-07-27,9.4049,9.4049,9.3197,9.3698,60448,0
2010-07-28,9.3822,9.3922,9.3619,9.3754,48170,0
2010-07-29,9.3698,9.4183,9.2972,9.3129,58772,0
2010-07-30,9.3197,9.3822,9.305,9.3822,50399,0
2010-08-02,9.4109,9.4371,9.3822,9.4183,72487,0
2010-08-03,9.4301,9.541,9.3872,9.541,89467,0
2010-08-04,9.541,9.663,9.541,9.663,84070,0
2010-08-05,9.681,9.681,9.576,9.624,53657,0
2010-08-06,9.63,9.722,9.568,9.722,40300,0
2010-08-09,9.775,9.782,9.729,9.782,44342,0
2010-08-10,9.775,9.864,9.716,9.761,107065,0
2010-08-11,9.782,9.807,9.579,9.611,186115,0
2010-08-12,9.568,9.657,9.568,9.594,45014,0
2010-08-13,9.535,9.594,9.535,9.579,86233,0
2010-08-16,9.541,9.624,9.541,9.587,66712,0
2010-08-17,9.535,9.617,9.522,9.587,145584,0
2010-08-18,9.535,9.606,9.529,9.555,60202,0
2010-08-19,9.555,9.594,9.555,9.587,71061,0
2010-08-20,9.579,9.63,9.541,9.63,37013,0
2010-08-23,9.65,9.657,9.587,9.65,64791,0
2010-08-24,9.675,9.675,9.555,9.657,107773,0
2010-08-25,9.594,9.636,9.594,9.617,64381,0
2010-08-26,9.594,9.636,9.568,9.568,75450,0
2010-08-27,9.587,9.63,9.561,9.617,80290,0
2010-08-30,9.617,9.663,9.587,9.63,59836,0
2010-08-31,9.653,9.735,9.62,9.653,82831,0
2010-09-01,9.74,9.74,9.561,9.606,169842,0
2010-09-02,9.6,9.606,9.515,9.555,75004,0
2010-09-03,9.548,9.6,9.535,9.568,48538,0
2010-09-07,9.576,9.594,9.541,9.576,49664,0
2010-09-08,9.555,9.611,9.555,9.611,91989,0
2010-09-09,9.576,9.6,9.555,9.587,32628,0
2010-09-10,9.611,9.669,9.594,9.63,71240,0
2010-09-13,9.675,9.681,9.63,9.63,35465,0
2010-09-14,9.65,9.669,9.587,9.587,60840,0
2010-09-15,9.63,9.63,9.535,9.555,97019,0
2010-09-16,9.587,9.624,9.501,9.535,65505,0
2010-09-17,9.576,9.617,9.548,9.568,21781,0
2010-09-20,9.541,9.748,9.541,9.643,60513,0
2010-09-21,9.606,9.716,9.594,9.606,38647,0
2010-09-22,9.65,9.65,9.561,9.568,56598,0
2010-09-23,9.579,9.636,9.548,9.587,49793,0
2010-09-24,9.587,9.663,9.3754,9.4183,172338,0
2010-09-27,9.3698,9.4109,9.2432,9.3265,231398,0
2010-09-28,9.2353,9.2845,9.1377,9.1738,239483,0
2010-09-29,9.1861,9.2113,9.1446,9.1794,160762,0
2010-09-30,9.1707,9.216,9.1562,9.1842,123060,0
2010-10-01,9.1794,9.1989,9.1667,9.1738,105198,0
2010-10-04,9.1794,9.2055,9.1738,9.1794,85988,0
2010-10-05,9.1861,9.2055,9.1738,9.1738,79536,0
2010-10-06,9.1861,9.1861,9.1322,9.1861,92697,0
2010-10-07,9.1861,9.193,9.1446,9.1861,42911,0
2010-10-08,9.1738,9.1989,9.1446,9.1989,31795,0
2010-10-11,9.1861,9.193,9.1589,9.1738,65011,0
2010-10-12,9.1667,9.1861,9.1322,9.1861,32892,0
2010-10-13,9.1667,9.1667,9.1247,9.1515,119044,0
2010-10-14,9.1377,9.1794,9.1111,9.1667,122038,0
2010-10-15,9.1667,9.1667,9.1247,9.1589,64259,0
2010-10-18,9.1589,9.1861,9.1446,9.1738,62848,0
2010-10-19,9.1667,9.1667,9.0925,9.1515,80130,0
2010-10-20,9.1377,9.193,9.1056,9.193,54287,0
2010-10-21,9.1989,9.2785,9.1667,9.2179,115141,0
2010-10-22,9.2179,9.2661,9.2179,9.2661,50606,0
2010-10-25,9.2661,9.3197,9.2661,9.2913,63151,0
2010-10-26,9.305,9.3393,9.2601,9.3393,24122,0
2010-10-27,9.3698,9.3754,9.2845,9.2913,51916,0
2010-10-28,9.2432,9.2747,9.1738,9.2601,86984,0
2010-10-29,9.2285,9.308,9.216,9.2551,35636,0
2010-11-01,9.3393,9.3393,9.1667,9.2246,96958,0
2010-11-02,9.2353,9.2661,9.2055,9.2113,36315,0
2010-11-03,9.193,9.2551,9.193,9.2551,101446,0
2010-11-04,9.3334,9.3822,9.2785,9.3197,79619,0
2010-11-05,9.2913,9.4232,9.2913,9.3471,46914,0
2010-11-08,9.3471,9.4232,9.2353,9.2747,145010,0
2010-11-09,9.2353,9.2488,9.0317,9.0469,146587,0
2010-11-10,8.9723,9.0166,8.6974,8.7415,313418,0
2010-11-11,8.7045,8.7045,8.3153,8.452,510338,0
2010-11-12,8.3885,8.5312,8.3885,8.452,149405,0
2010-11-15,8.4147,8.4218,7.9001,7.9342,647974,0
2010-11-16,7.8439,8.1662,7.8377,8.1167,563273,0
2010-11-17,8.1662,8.2781,8.1167,8.1538,193020,0
2010-11-18,8.29,8.3032,7.8818,7.921,434774,0
2010-11-19,7.927,8.1357,7.8944,8.1357,232354,0
2010-11-22,8.1734,8.4016,8.1538,8.4016,216553,0
2010-11-23,8.3543,8.4077,8.2839,8.3543,87522,0
2010-11-24,8.4306,8.4652,8.3885,8.3885,71288,0
2010-11-26,8.3885,8.6213,8.3885,8.4263,77914,0
2010-11-29,8.4774,8.5177,8.4376,8.452,64014,0
2010-11-30,8.4679,8.474,8.383,8.4165,50475,0
2010-12-01,8.6621,8.6621,8.29,8.2962,110101,0
2010-12-02,8.2781,8.3153,8.199,8.199,136755,0
2010-12-03,8.199,8.2781,8.0968,8.1483,141908,0
2010-12-06,8.1288,8.1603,7.9477,8.0107,175880,0
2010-12-07,8.0107,8.0107,7.8377,7.8631,219040,0
2010-12-08,7.8574,7.9856,7.6429,7.8754,419742,0
2010-12-09,7.8696,7.8887,7.7917,7.8178,180686,0
2010-12-10,7.7784,7.8944,7.6491,7.8509,308303,0
2010-12-13,7.8309,7.8818,7.6746,7.7981,267414,0
2010-12-14,7.921,8.0303,7.8509,7.9603,435069,0
2010-12-15,7.9477,8.1662,7.8439,8.1662,265285,0
2010-12-16,8.2289,8.5234,8.2145,8.4758,284105,0
2010-12-17,8.525,8.5742,8.4263,8.459,166383,0
2010-12-20,8.4909,8.4909,7.9914,8.1662,313427,0
2010-12-21,8.2187,8.2187,8.0181,8.0303,283147,0
2010-12-22,8.0303,8.1483,8.0107,8.11,192744,0
2010-12-23,8.1852,8.1852,8.0303,8.0766,107213,0
2010-12-27,8.0431,8.1167,7.9856,8.0635,132088,0
2010-12-28,8.0181,8.0968,8.0107,8.0181,125802,0
2010-12-29,8.0538,8.0673,7.9628,8.0673,154888,0
2010-12-30,8.0281,8.0818,8.0084,8.0818,122806,0
2010-12-31,8.0766,8.1726,8.0416,8.1655,149461,0
2011-01-03,8.1794,8.2117,8.0968,8.199,91933,0
2011-01-04,8.199,8.2055,8.0303,8.0565,220034,0
2011-01-05,8.0245,8.124,7.9914,8.0836,107420,0
2011-01-06,8.0699,8.11,8.0635,8.0968,40946,0
2011-01-07,8.0565,8.1167,8.0362,8.11,51752,0
2011-01-10,8.11,8.11,8.0362,8.0766,55100,0
2011-01-11,8.0431,8.0635,7.8887,7.9132,122087,0
2011-01-12,7.8818,7.9077,7.8111,7.8439,157665,0
2011-01-13,7.8047,7.8178,7.7459,7.7721,178285,0
2011-01-14,7.7588,7.7588,7.591,7.7016,503288,0
2011-01-18,7.7595,7.8517,7.5968,7.825,236029,0
2011-01-19,7.8771,7.8825,7.7402,7.8448,150475,0
2011-01-20,7.7652,7.8754,7.7079,7.7721,207460,0
2011-01-21,7.8242,7.9001,7.8047,7.8887,139068,0
2011-01-24,7.8887,8.1603,7.8754,8.0635,318563,0
2011-01-25,8.0901,8.1288,8.0362,8.1288,85054,0
2011-01-26,8.11,8.2723,8.11,8.1662,149250,0
2011-01-27,8.1794,8.3823,8.1167,8.29,191881,0
2011-01-28,8.2652,8.3686,8.2392,8.3468,75069,0
2011-01-31,8.3885,8.4155,8.3091,8.3169,66891,0
2011-02-01,8.3032,8.4077,8.3032,8.3543,67200,0
2011-02-02,8.3343,8.4449,8.3343,8.4449,77298,0
2011-02-03,8.412,8.5234,8.3987,8.5234,71470,0
2011-02-04,8.4909,8.4909,8.4218,8.452,74425,0
2011-02-07,8.452,8.4652,8.3943,8.4077,56435,0
2011-02-08,8.3943,8.4376,8.3468,8.3616,89989,0
2011-02-09,8.2324,8.3468,8.2324,8.3343,98208,0
2011-02-10,8.3197,8.359,8.3118,8.359,52277,0
2011-02-11,8.3823,8.4774,8.3414,8.3543,79366,0
2011-02-14,8.3885,8.4218,8.2781,8.3414,95890,0
2011-02-15,8.3153,8.3823,8.3153,8.3414,38867,0
2011-02-16,8.3414,8.3943,8.3414,8.3414,62285,0
2011-02-18,8.3794,8.4253,8.359,8.3867,76694,0
2011-02-22,8.3543,8.4147,8.1662,8.1734,265904,0
2011-02-23,8.1662,8.2591,8.1662,8.199,70135,0
2011-02-24,8.2055,8.2324,8.1918,8.199,75709,0
2011-02-25,8.2079,8.3197,8.2012,8.3118,40601,0
2011-02-28,8.4209,8.4792,8.4006,8.4792,108416,0
2011-03-01,8.4873,8.5772,8.474,8.5471,64468,0
2011-03-02,8.6602,8.6913,8.5703,8.6257,97007,0
2011-03-03,8.6449,8.6848,8.5471,8.5703,88908,0
2011-03-04,8.5781,8.6913,8.5781,8.6913,72652,0
2011-03-07,8.6913,8.7477,8.6612,8.7477,104285,0
2011-03-08,8.734,8.818,8.6784,8.7968,44218,0
2011-03-09,8.7968,8.8426,8.7699,8.8242,72646,0
2011-03-10,8.8252,8.8252,8.6449,8.6532,78521,0
2011-03-11,8.6539,8.6965,8.5668,8.6539,43191,0
2011-03-14,8.6784,8.7092,8.4642,8.5302,62287,0
2011-03-15,8.4758,8.5668,8.3066,8.5555,117046,0
2011-03-16,8.5423,8.5781,8.4892,8.5104,57658,0
2011-03-17,8.5329,8.5694,8.4998,8.5668,34691,0
2011-03-18,8.5546,8.5902,8.5347,8.5347,66801,0
2011-03-21,8.5723,8.6749,8.5357,8.6257,141234,0
2011-03-22,8.6203,8.6392,8.548,8.5723,55260,0
2011-03-23,8.5636,8.6457,8.5636,8.5988,56675,0
2011-03-24,8.6457,8.6749,8.548,8.5921,70139,0
2011-03-25,8.5668,8.6257,8.5347,8.598,50913,0
2011-03-28,8.5988,8.7159,8.5988,8.6965,56619,0
2011-03-29,8.7284,8.7968,8.6203,8.6686,118128,0
2011-03-30,8.6686,8.6686,8.6203,8.6612,57494,0
2011-03-31,8.664,8.6767,8.6338,8.664,16275,0
2011-04-01,8.7092,8.7284,8.612,8.7231,43775,0
2011-04-04,8.7231,8.734,8.6784,8.7149,31628,0
2011-04-05,8.7359,8.7643,8.6324,8.6686,43575,0
2011-04-06,8.7037,8.7894,8.6848,8.7773,64572,0
2011-04-07,8.7424,8.7716,8.6749,8.6749,60623,0
2011-04-08,8.6848,8.6848,8.6194,8.6257,49629,0
2011-04-11,8.5621,8.5621,8.3351,8.384,280667,0
2011-04-12,8.3727,8.4253,8.3066,8.346,93480,0
2011-04-13,8.4228,8.4272,8.3091,8.4104,81225,0
2011-04-14,8.3902,8.4403,8.3625,8.4333,69016,0
2011-04-15,8.481,8.5142,8.3625,8.4165,52610,0
2011-04-18,8.3764,8.4403,8.3552,8.4272,64747,0
2011-04-19,8.4034,8.4272,8.2791,8.3091,159241,0
2011-04-20,8.3091,8.3485,8.29,8.2969,84957,0
2011-04-21,8.3161,8.3552,8.3039,8.3485,57978,0
2011-04-25,8.3222,8.396,8.3222,8.3902,49329,0
2011-04-26,8.3477,8.4096,8.3477,8.4025,68645,0
2011-04-27,8.4104,8.4228,8.4034,8.4228,23108,0
2011-04-28,8.396,8.4324,8.383,8.4324,38446,0
2011-04-29,8.4384,8.5034,8.3997,8.4679,94704,0
2011-05-02,8.481,8.5285,8.4475,8.5008,53588,0
2011-05-03,8.4856,8.5122,8.4723,8.4928,38465,0
2011-05-04,8.4873,8.5087,8.4679,8.4873,88614,0
2011-05-05,8.4928,8.5612,8.452,8.4856,118217,0
2011-05-06,8.5087,8.6539,8.4946,8.6203,82196,0
2011-05-09,8.6686,8.6749,8.612,8.6324,30571,0
2011-05-10,8.6392,8.7167,8.6058,8.6923,101397,0
2011-05-11,8.6974,8.6974,8.6392,8.6392,23488,0
2011-05-12,8.6749,8.6857,8.6467,8.6749,32961,0
2011-05-13,8.6686,8.6923,8.612,8.6467,48310,0
2011-05-16,8.6686,8.6857,8.6058,8.612,70588,0
2011-05-17,8.6058,8.6686,8.5912,8.6686,41006,0
2011-05-18,8.6686,8.6974,8.6686,8.6686,45889,0
2011-05-19,8.6857,8.7054,8.6467,8.7054,41639,0
2011-05-20,8.7101,8.8492,8.7045,8.7848,80537,0
2011-05-23,8.7848,8.8482,8.7486,8.7571,70511,0
2011-05-24,8.7643,8.7848,8.7293,8.7486,82026,0
2011-05-25,8.7643,8.8316,8.7571,8.8062,73515,0
2011-05-26,8.7716,8.8062,8.7359,8.7571,81851,0
2011-05-27,8.7424,8.8268,8.7424,8.7802,66375,0
2011-05-31,8.7903,8.8693,8.7903,8.8492,55418,0
2011-06-01,8.8878,8.8955,8.8603,8.876,65287,0
2011-06-02,8.8684,8.8955,8.8446,8.8878,53633,0
2011-06-03,8.8684,8.8955,8.82,8.8955,100808,0
2011-06-06,8.8878,8.944,8.8684,8.9083,75411,0
2011-06-07,8.9019,8.9083,8.8603,8.876,69272,0
2011-06-08,8.876,8.9083,8.8603,8.8603,36167,0
2011-06-09,8.8684,8.9092,8.8268,8.8268,59780,0
2011-06-10,8.8391,8.8684,8.598,8.6532,188828,0
2011-06-13,8.612,8.6857,8.598,8.6784,43621,0
2011-06-14,8.6602,8.7359,8.612,8.7359,35991,0
2011-06-15,8.7246,8.7424,8.6923,8.7045,28835,0
2011-06-16,8.6931,8.745,8.6931,8.7064,51423,0
2011-06-17,8.7045,8.7293,8.6457,8.6532,58219,0
2011-06-20,8.6784,8.6923,8.6532,8.6686,8733,0
2011-06-21,8.6602,8.6857,8.6457,8.6532,53966,0
2011-06-22,8.6457,8.6749,8.6324,8.6602,62907,0
2011-06-23,8.6532,8.7246,8.6392,8.6974,54729,0
2011-06-24,8.7424,8.82,8.7284,8.7793,69733,0
2011-06-27,8.7802,8.8603,8.7571,8.8268,72256,0
2011-06-28,8.8603,8.9318,8.7802,8.876,98891,0
2011-06-29,8.9083,8.9083,8.7997,8.8684,86025,0
2011-06-30,8.8654,8.8869,8.7867,8.8015,44498,0
2011-07-01,8.8242,8.9224,8.7958,8.7958,65911,0
2011-07-05,8.8242,8.9149,8.8242,8.8372,67459,0
2011-07-06,8.8805,8.9871,8.8805,8.9803,97655,0
2011-07-07,8.9794,9.0413,8.9713,9.005,92045,0
2011-07-08,9.005,9.0277,8.9074,8.9149,56742,0
2011-07-11,8.9383,8.9598,8.9029,8.9327,39645,0
2011-07-12,8.9308,8.9373,8.9009,8.9149,36056,0
2011-07-13,8.9029,8.944,8.8391,8.853,105041,0
2011-07-14,8.8955,8.9029,8.8446,8.8492,75420,0
2011-07-15,8.8446,8.8684,8.7913,8.7987,42119,0
2011-07-18,8.7848,8.8145,8.7793,8.8145,88490,0
2011-07-19,8.7949,8.9083,8.7885,8.9083,59156,0
2011-07-20,8.9029,8.944,8.876,8.9383,71396,0
2011-07-21,8.9092,9.0345,8.8955,9.0002,74620,0
2011-07-22,8.9993,9.0109,8.943,8.9861,52296,0
2011-07-25,8.9327,8.9731,8.8878,8.8955,50923,0
2011-07-26,9.0431,9.0496,8.874,8.874,104992,0
2011-07-27,8.8878,8.9243,8.8268,8.8326,300146,0
2011-07-28,8.7839,8.818,8.6867,8.7378,128240,0
2011-07-29,8.7274,8.7331,8.5594,8.6467,151930,0
2011-08-01,8.7073,8.8372,8.7073,8.7532,57906,0
2011-08-02,8.7939,8.8363,8.7662,8.7733,50297,0
2011-08-03,8.7839,8.8372,8.746,8.7753,41720,0
2011-08-04,8.7753,8.8242,8.6992,8.7111,58955,0
2011-08-05,8.7121,8.746,8.5621,8.6631,137611,0
2011-08-08,8.4928,8.4928,8.1492,8.3091,290178,0
2011-08-09,8.2652,8.4783,8.1884,8.4714,105929,0
2011-08-10,8.4998,8.7532,8.4928,8.7121,136750,0
2011-08-11,8.761,8.8298,8.6338,8.7274,39452,0
2011-08-12,8.7011,8.852,8.6886,8.852,43277,0
2011-08-15,8.8935,8.9929,8.8587,8.9929,66987,0
2011-08-16,9.0176,9.0176,8.8587,8.8654,66906,0
2011-08-17,8.9009,8.9578,8.9009,8.9149,22049,0
2011-08-18,8.874,8.8859,8.7839,8.852,36195,0
2011-08-19,8.852,8.8935,8.7378,8.7378,80518,0
2011-08-22,8.7958,8.818,8.7321,8.7681,86825,0
2011-08-23,8.7753,8.8242,8.7753,8.7885,30795,0
2011-08-24,8.761,8.874,8.761,8.8426,87194,0
2011-08-25,8.8242,8.8482,8.7958,8.8372,35286,0
2011-08-26,8.8107,8.8242,8.7753,8.8034,51755,0
2011-08-29,8.8242,8.874,8.818,8.874,28668,0
2011-08-30,8.8654,8.9373,8.8482,8.9373,54286,0
2011-08-31,8.9532,8.9968,8.9327,8.9749,50765,0
2011-09-01,8.9993,9.005,8.8805,8.8935,98537,0
2011-09-02,8.9234,9.0203,8.8926,8.9881,37566,0
2011-09-06,8.9713,8.9861,8.9149,8.943,52807,0
2011-09-07,8.9861,8.9993,8.9578,8.9861,52853,0
2011-09-08,8.9578,9.0345,8.9578,8.9861,41087,0
2011-09-09,8.9871,9.0249,8.9644,9.0002,57271,0
2011-09-12,9.0002,9.0496,9.0002,9.0345,40740,0
2011-09-13,9.0345,9.1247,9.0345,9.1247,61790,0
2011-09-14,9.0915,9.1524,9.0431,9.1247,52500,0
2011-09-15,9.1524,9.1524,9.0714,9.1322,40603,0
2011-09-16,9.0794,9.1247,9.0565,9.0794,41608,0
2011-09-19,9.0843,9.1247,9.0565,9.1247,27411,0
2011-09-20,9.0794,9.1322,9.0794,9.1047,36452,0
2011-09-21,9.1047,9.1599,9.1047,9.1111,17407,0
2011-09-22,9.1047,9.1599,8.9939,9.0119,210124,0
2011-09-23,9.0287,9.0287,8.9644,9.0287,55208,0
2011-09-26,9.0119,9.0345,8.9803,9.0119,41845,0
2011-09-27,9.0287,9.0345,9.0002,9.0287,69889,0
2011-09-28,9.0345,9.2209,9.0287,9.1959,132577,0
2011-09-29,9.2093,9.2275,9.0915,9.1177,83675,0
2011-09-30,9.1707,9.2314,9.1331,9.1766,84469,0
2011-10-03,9.2323,9.2855,9.1813,9.1959,63190,0
2011-10-04,9.1969,9.1969,9.0431,9.0915,107184,0
2011-10-05,9.1237,9.1599,9.1037,9.1237,43803,0
2011-10-06,9.1377,9.1599,9.0843,9.1103,45952,0
2011-10-07,9.1257,9.1257,9.0724,9.1111,74722,0
2011-10-10,9.0915,9.1757,9.0652,9.1608,22637,0
2011-10-11,9.1111,9.1969,9.1111,9.1757,49193,0
2011-10-12,9.1823,9.216,9.0652,9.216,90302,0
2011-10-13,9.2025,9.216,9.1823,9.216,13010,0
2011-10-14,9.216,9.2611,9.1969,9.2611,69559,0
2011-10-17,9.2611,9.2747,9.1331,9.1534,48362,0
2011-10-18,9.1608,9.1757,9.1331,9.1608,21328,0
2011-10-19,9.1466,9.1969,9.0997,9.1257,32028,0
2011-10-20,9.1969,9.2228,9.1331,9.1969,34988,0
2011-10-21,9.2218,9.2412,9.0897,9.1599,63582,0
2011-10-24,9.1823,9.1969,9.1466,9.1697,41304,0
2011-10-25,9.1726,9.2189,9.1726,9.194,35806,0
2011-10-26,9.2228,9.2343,9.2025,9.2343,11245,0
2011-10-27,9.3872,9.3872,9.2551,9.3305,87788,0
2011-10-28,9.3157,9.3679,9.3157,9.3295,50587,0
2011-10-31,9.3295,9.3453,9.2982,9.3295,33858,0
2011-11-01,9.3862,9.4391,9.3148,9.4252,56223,0
2011-11-02,9.4321,9.449,9.3679,9.4321,38875,0
2011-11-03,9.4391,9.449,9.3862,9.4252,46808,0
2011-11-04,9.3842,9.3902,9.3773,9.3902,48225,0
2011-11-07,9.3872,9.4401,9.3295,9.4401,74076,0
2011-11-08,9.4777,9.4857,9.399,9.4857,71961,0
2011-11-09,9.543,9.543,9.3862,9.4847,82057,0
2011-11-10,9.516,9.624,9.4647,9.507,80428,0
2011-11-11,9.501,9.599,9.501,9.585,26263,0
2011-11-14,9.551,9.87,9.543,9.585,100238,0
2011-11-15,9.61,9.624,9.507,9.536,53233,0
2011-11-16,9.577,9.677,9.516,9.599,51320,0
2011-11-17,9.624,9.624,9.4647,9.4926,32277,0
2011-11-18,9.4916,9.507,9.4777,9.507,23108,0
2011-11-21,9.507,9.507,9.4647,9.4857,25936,0
2011-11-22,9.4857,9.573,9.4727,9.558,49559,0
2011-11-23,9.565,9.672,9.543,9.585,70468,0
2011-11-25,9.592,9.624,9.573,9.577,15825,0
2011-11-28,9.573,9.69,9.573,9.684,38725,0
2011-11-29,9.666,9.707,9.617,9.707,27742,0
2011-11-30,9.707,9.75,9.67,9.715,53299,0
2011-12-01,9.77,9.786,9.691,9.691,68073,0
2011-12-02,9.707,9.749,9.652,9.729,55957,0
2011-12-05,9.756,9.756,9.645,9.707,45294,0
2011-12-06,9.673,9.723,9.66,9.685,23851,0
2011-12-07,9.698,9.728,9.651,9.714,71378,0
2011-12-08,9.714,9.728,9.635,9.728,62655,0
2011-12-09,9.707,9.729,9.691,9.729,60964,0
2011-12-12,9.735,9.735,9.631,9.691,65313,0
2011-12-13,9.699,9.715,9.652,9.684,30544,0
2011-12-14,9.699,9.729,9.691,9.707,83354,0
2011-12-15,9.729,9.741,9.707,9.741,40820,0
2011-12-16,9.74,9.762,9.728,9.728,27442,0
2011-12-19,9.799,9.806,9.729,9.729,75607,0
2011-12-20,9.729,9.786,9.729,9.735,64187,0
2011-12-21,9.77,9.786,9.721,9.735,59802,0
2011-12-22,9.77,9.793,9.741,9.741,61616,0
2011-12-23,9.776,9.793,9.74,9.768,54899,0
2011-12-27,9.749,9.818,9.749,9.799,78759,0
2011-12-28,9.806,9.83,9.777,9.786,40922,0
2011-12-29,9.799,9.823,9.786,9.799,33832,0
2011-12-30,9.807,9.807,9.772,9.788,45414,0
2012-01-03,9.823,9.849,9.81,9.817,59109,0
2012-01-04,9.835,9.872,9.817,9.872,43780,0
2012-01-05,9.92,9.936,9.885,9.898,47347,0
2012-01-06,9.92,9.944,9.849,9.944,54612,0
2012-01-09,9.958,10.231,9.958,10.135,123442,0
2012-01-10,10.135,10.143,10.017,10.065,85612,0
2012-01-11,10.07,10.114,10.043,10.07,48929,0
2012-01-12,10.083,10.114,10.055,10.055,34324,0
2012-01-13,10.077,10.183,10.077,10.17,75361,0
2012-01-17,10.216,10.377,10.174,10.377,126485,0
2012-01-18,10.358,10.358,10.123,10.273,88019,0
2012-01-19,10.258,10.309,10.191,10.309,86250,0
2012-01-20,10.272,10.307,10.147,10.154,66808,0
2012-01-23,10.164,10.273,10.164,10.273,28749,0
2012-01-24,10.273,10.273,10.204,10.217,39918,0
2012-01-25,10.258,10.273,10.238,10.273,42511,0
2012-01-26,10.258,10.309,10.209,10.281,134223,0
2012-01-27,10.293,10.343,10.265,10.343,125030,0
2012-01-30,10.344,10.377,10.336,10.336,123747,0
2012-01-31,10.363,10.41,10.363,10.402,92679,0
2012-02-01,10.43,10.502,10.416,10.502,97984,0
2012-02-02,10.537,10.542,10.437,10.484,103282,0
2012-02-03,10.445,10.529,10.437,10.519,90698,0
2012-02-06,10.519,10.562,10.476,10.556,89159,0
2012-02-07,10.556,10.606,10.545,10.606,46194,0
2012-02-08,10.593,10.692,10.55,10.679,46147,0
2012-02-09,10.666,10.706,10.606,10.63,42223,0
2012-02-10,10.635,10.644,10.523,10.537,39768,0
2012-02-13,10.537,10.549,10.423,10.445,91731,0
2012-02-14,10.467,10.498,10.43,10.437,54099,0
2012-02-15,10.467,10.467,10.37,10.376,84133,0
2012-02-16,10.363,10.376,10.023,10.062,224705,0
2012-02-17,9.993,10.027,9.874,9.979,215562,0
2012-02-21,10.027,10.244,10.001,10.169,104944,0
2012-02-22,10.162,10.174,10.049,10.054,67729,0
2012-02-23,10.076,10.121,10.055,10.07,45716,0
2012-02-24,10.106,10.188,10.106,10.14,82551,0
2012-02-27,10.188,10.244,10.133,10.208,67594,0
2012-02-28,10.244,10.293,10.203,10.252,84241,0
2012-02-29,10.224,10.26,10.224,10.239,50641,0
2012-03-01,10.28,10.336,10.266,10.294,53432,0
2012-03-02,10.252,10.352,10.252,10.272,78038,0
2012-03-05,10.3,10.336,10.28,10.294,39484,0
2012-03-06,10.3,10.336,10.28,10.28,100276,0
2012-03-07,10.3,10.365,10.3,10.344,51321,0
2012-03-08,10.316,10.365,10.272,10.28,48876,0
2012-03-09,10.322,10.391,10.322,10.351,22539,0
2012-03-12,10.351,10.424,10.322,10.358,49257,0
2012-03-13,10.316,10.358,10.266,10.358,50797,0
2012-03-14,10.336,10.344,10.162,10.203,113331,0
2012-03-15,10.147,10.154,10.006,10.042,135976,0
2012-03-16,10.014,10.049,9.756,9.831,227262,0
2012-03-19,9.806,9.985,9.74,9.88,113137,0
2012-03-20,9.915,10.083,9.906,10.042,55311,0
2012-03-21,10.027,10.133,10.027,10.133,67764,0
2012-03-22,10.121,10.203,10.091,10.091,93390,0
2012-03-23,10.09,10.173,10.09,10.139,165664,0
2012-03-26,10.147,10.162,10.098,10.14,165405,0
2012-03-27,10.14,10.258,10.042,10.203,78506,0
2012-03-28,10.238,10.336,10.238,10.28,42240,0
2012-03-29,10.266,10.28,10.154,10.188,47099,0
2012-03-30,10.125,10.182,10.125,10.155,64834,0
2012-04-02,10.195,10.244,10.161,10.161,45107,0
2012-04-03,10.186,10.298,10.158,10.285,44177,0
2012-04-04,10.263,10.469,10.263,10.37,153064,0
2012-04-05,10.376,10.402,10.357,10.37,30494,0
2012-04-09,10.358,10.506,10.352,10.47,84891,0
2012-04-10,10.454,10.514,10.425,10.47,51947,0
2012-04-11,10.447,10.54,10.44,10.5,37358,0
2012-04-12,10.525,10.525,10.479,10.5,37819,0
2012-04-13,10.44,10.47,10.412,10.425,36017,0
2012-04-16,10.487,10.546,10.454,10.487,76542,0
2012-04-17,10.469,10.686,10.461,10.673,75861,0
2012-04-18,10.648,10.648,10.558,10.614,70064,0
2012-04-19,10.623,10.661,10.607,10.623,25068,0
2012-04-20,10.623,10.632,10.58,10.632,18488,0
2012-04-23,10.641,10.648,10.566,10.648,36158,0
2012-04-24,10.648,10.722,10.602,10.722,60632,0
2012-04-25,10.715,10.749,10.686,10.709,50067,0
2012-04-26,10.694,10.736,10.641,10.669,72199,0
2012-04-27,10.715,10.757,10.701,10.757,16629,0
2012-04-30,10.749,10.757,10.741,10.741,32926,0
2012-05-01,10.757,10.796,10.757,10.796,50567,0
2012-05-02,10.796,10.803,10.757,10.803,45068,0
2012-05-03,10.737,10.823,10.737,10.796,49257,0
2012-05-04,10.749,10.816,10.715,10.765,62123,0
2012-05-07,10.757,10.829,10.757,10.765,56493,0
2012-05-08,10.757,10.803,10.757,10.788,43944,0
2012-05-09,10.842,10.936,10.836,10.929,80735,0
2012-05-10,10.902,10.915,10.879,10.893,45172,0
2012-05-11,10.976,10.976,10.854,10.907,77429,0
2012-05-14,10.929,10.929,10.655,10.673,214261,0
2012-05-15,10.701,10.723,10.682,10.701,45535,0
2012-05-16,10.694,10.737,10.673,10.694,36634,0
2012-05-17,10.673,10.694,10.461,10.513,102106,0
2012-05-18,10.532,10.546,10.461,10.478,42900,0
2012-05-21,10.492,10.539,10.402,10.505,74650,0
2012-05-22,10.525,10.551,10.492,10.499,22904,0
2012-05-23,10.551,10.551,10.432,10.446,50903,0
2012-05-24,10.486,10.551,10.454,10.521,58250,0
2012-05-25,10.525,10.602,10.525,10.602,32483,0
2012-05-29,10.602,10.655,10.58,10.623,50325,0
2012-05-30,10.641,10.661,10.602,10.614,90989,0
2012-05-31,10.627,10.652,10.618,10.627,27173,0
2012-06-01,10.614,10.737,10.614,10.709,91705,0
2012-06-04,10.709,10.849,10.682,10.849,85563,0
2012-06-05,10.829,10.861,10.802,10.861,45946,0
2012-06-06,10.854,10.892,10.849,10.861,44214,0
2012-06-07,10.915,10.915,10.829,10.849,36705,0
2012-06-08,10.849,10.87,10.741,10.749,56428,0
2012-06-11,10.893,10.893,10.709,10.723,51284,0
2012-06-12,10.737,10.737,10.669,10.715,35418,0
2012-06-13,10.701,10.715,10.681,10.701,33182,0
2012-06-14,10.715,10.749,10.694,10.701,33859,0
2012-06-15,10.737,10.737,10.681,10.694,60759,0
2012-06-18,10.686,10.729,10.686,10.709,68413,0
2012-06-19,10.737,10.843,10.737,10.843,42616,0
2012-06-20,10.862,10.885,10.788,10.824,79507,0
2012-06-21,10.808,10.849,10.796,10.803,64937,0
2012-06-22,10.802,10.808,10.764,10.802,47215,0
2012-06-25,10.808,10.907,10.803,10.893,23493,0
2012-06-26,10.885,10.907,10.808,10.824,45404,0
2012-06-27,10.849,10.855,10.837,10.855,30076,0
2012-06-28,10.824,10.946,10.824,10.929,81478,0
2012-06-29,10.929,11,10.929,10.929,30935,0
2012-07-02,10.971,11.021,10.958,11.013,56001,0
2012-07-03,11.025,11.099,11.025,11.085,60479,0
2012-07-05,11.112,11.177,11.062,11.134,98055,0
2012-07-06,11.093,11.186,11.093,11.159,170585,0
2012-07-09,11.179,11.192,11.1,11.159,273884,0
2012-07-10,11.159,11.279,11.159,11.279,68560,0
2012-07-11,11.265,11.293,11.159,11.186,59466,0
2012-07-12,11.213,11.213,11.049,11.056,77096,0
2012-07-13,11.071,11.142,11.054,11.071,55747,0
2012-07-16,11.115,11.144,11.093,11.128,65937,0
2012-07-17,11.134,11.264,11.134,11.197,59455,0
2012-07-18,11.249,11.291,11.202,11.27,52915,0
2012-07-19,11.206,11.279,11.144,11.186,107869,0
2012-07-20,11.218,11.286,11.184,11.286,56371,0
2012-07-23,11.265,11.35,11.265,11.335,55462,0
2012-07-24,11.341,11.414,11.312,11.414,76057,0
2012-07-25,11.422,11.473,11.38,11.473,138025,0
2012-07-26,11.473,11.58,11.473,11.571,73712,0
2012-07-27,11.617,11.617,11.521,11.565,66445,0
2012-07-30,11.571,11.586,11.513,11.529,39699,0
2012-07-31,11.529,11.529,11.428,11.445,116478,0
2012-08-01,11.543,11.58,11.473,11.513,91409,0
2012-08-02,11.489,11.572,11.489,11.572,60206,0
2012-08-03,11.559,11.601,11.497,11.601,60943,0
2012-08-06,11.601,11.641,11.537,11.641,64182,0
2012-08-07,11.636,11.641,11.594,11.636,47507,0
2012-08-08,11.636,11.641,11.601,11.641,47684,0
2012-08-09,11.662,11.662,11.565,11.565,53391,0
2012-08-10,11.703,11.703,11.565,11.572,35207,0
2012-08-13,11.648,11.648,11.489,11.572,117673,0
2012-08-14,11.594,11.625,11.543,11.61,50547,0
2012-08-15,11.632,11.654,11.565,11.565,24635,0
2012-08-16,11.587,11.61,11.513,11.543,64129,0
2012-08-17,11.572,11.594,11.543,11.559,34963,0
2012-08-20,11.58,11.58,11.551,11.551,62378,0
2012-08-21,11.565,11.594,11.513,11.543,89761,0
2012-08-22,11.529,11.543,11.465,11.489,105764,0
2012-08-23,11.436,11.521,11.35,11.485,100219,0
2012-08-24,11.505,11.521,11.421,11.457,114916,0
2012-08-27,11.45,11.537,11.45,11.537,13421,0
2012-08-28,11.572,11.594,11.505,11.513,50574,0
2012-08-29,11.543,11.594,11.521,11.565,52106,0
2012-08-30,11.543,11.703,11.497,11.703,87975,0
2012-08-31,11.694,11.703,11.617,11.641,40985,0
2012-09-04,11.686,11.686,11.617,11.632,57994,0
2012-09-05,11.641,11.703,11.617,11.703,53275,0
2012-09-06,11.694,11.703,11.648,11.654,67797,0
2012-09-07,11.641,11.68,11.625,11.68,22127,0
2012-09-10,11.68,11.704,11.662,11.704,62343,0
2012-09-11,11.704,11.725,11.672,11.717,48433,0
2012-09-12,11.695,11.746,11.632,11.648,59385,0
2012-09-13,11.712,11.725,11.648,11.712,77597,0
2012-09-14,11.754,11.801,11.717,11.754,36105,0
2012-09-17,11.717,11.81,11.662,11.704,62233,0
2012-09-18,11.68,11.788,11.68,11.712,37540,0
2012-09-19,11.695,11.769,11.695,11.74,28704,0
2012-09-20,11.788,11.788,11.74,11.762,30259,0
2012-09-21,11.782,11.788,11.712,11.774,44555,0
2012-09-24,11.788,11.793,11.762,11.774,40155,0
2012-09-25,11.774,11.818,11.762,11.818,43311,0
2012-09-26,11.877,11.877,11.762,11.863,52016,0
2012-09-27,11.855,11.863,11.839,11.839,27045,0
2012-09-28,11.905,11.941,11.869,11.905,37024,0
2012-10-01,12.012,12.091,11.941,11.941,64077,0
2012-10-02,12.012,12.012,11.912,11.941,37506,0
2012-10-03,11.941,11.947,11.877,11.877,50446,0
2012-10-04,11.92,11.941,11.877,11.905,51584,0
2012-10-05,11.92,11.941,11.905,11.928,41631,0
2012-10-08,11.88,12.025,11.877,12.017,41024,0
2012-10-09,12.026,12.049,11.787,11.818,136008,0
2012-10-10,11.792,11.863,11.686,11.768,136878,0
2012-10-11,11.746,11.855,11.739,11.753,56437,0
2012-10-12,11.768,11.818,11.761,11.818,60017,0
2012-10-15,11.753,11.818,11.753,11.81,84334,0
2012-10-16,11.787,11.869,11.787,11.83,46458,0
2012-10-17,11.847,11.847,11.746,11.768,108006,0
2012-10-18,11.81,11.81,11.733,11.773,41824,0
2012-10-19,11.739,11.818,11.733,11.768,36485,0
2012-10-22,11.753,11.8,11.753,11.787,21935,0
2012-10-23,11.787,11.818,11.768,11.818,31934,0
2012-10-24,11.792,11.935,11.792,11.935,35773,0
2012-10-25,11.953,11.953,11.912,11.928,22883,0
2012-10-26,11.92,11.935,11.896,11.935,26357,0
2012-10-31,11.977,12.006,11.877,11.928,64375,0
2012-11-01,11.984,12,11.947,12,27601,0
2012-11-02,11.962,12.006,11.869,11.953,106964,0
2012-11-05,11.953,11.953,11.88,11.888,26354,0
2012-11-06,11.888,11.97,11.83,11.941,35263,0
2012-11-07,11.953,12.013,11.92,12.006,61605,0
2012-11-08,12.013,12.094,12.013,12.026,97221,0
2012-11-09,12.026,12.13,11.97,12.13,67279,0
2012-11-12,12.147,12.248,12.067,12.147,42262,0
2012-11-13,12.18,12.21,12.026,12.174,61551,0
2012-11-14,12.154,12.154,11.792,11.809,200091,0
2012-11-15,11.608,11.693,11.015,11.117,438894,0
2012-11-16,11.051,11.599,11.035,11.534,218654,0
2012-11-19,11.599,11.792,11.599,11.678,106904,0
2012-11-20,11.678,11.877,11.654,11.855,75893,0
2012-11-21,11.877,11.942,11.839,11.847,74822,0
2012-11-23,11.88,11.97,11.863,11.921,46282,0
2012-11-26,11.929,12.05,11.877,12.05,149581,0
2012-11-27,12.05,12.102,12.05,12.102,76897,0
2012-11-28,12.102,12.102,12.042,12.059,46469,0
2012-11-29,12.086,12.094,11.97,12.019,45301,0
2012-11-30,12.019,12.081,11.921,12.074,111430,0
2012-12-03,12.086,12.123,12.05,12.114,107705,0
2012-12-04,12.187,12.187,12.102,12.18,190507,0
2012-12-05,12.147,12.147,12.006,12.123,65672,0
2012-12-06,12.094,12.139,12.059,12.094,66207,0
2012-12-07,12.067,12.107,11.962,11.97,111911,0
2012-12-10,11.962,11.962,11.817,11.839,109142,0
2012-12-11,11.84,11.89,11.824,11.87,112750,0
2012-12-12,11.848,11.87,11.774,11.824,102506,0
2012-12-13,11.831,11.84,11.67,11.685,105128,0
2012-12-14,11.753,11.753,11.326,11.481,158961,0
2012-12-17,11.487,11.492,11.174,11.215,220129,0
2012-12-18,11.256,11.342,10.984,11.291,256110,0
2012-12-19,11.334,11.508,11.277,11.416,128683,0
2012-12-20,11.395,11.623,11.35,11.38,104528,0
2012-12-21,11.35,11.452,11.319,11.395,70211,0
2012-12-24,11.459,11.459,11.371,11.401,26468,0
2012-12-26,11.38,11.481,11.35,11.35,63836,0
2012-12-27,11.408,11.408,11.138,11.24,145182,0
2012-12-28,11.24,11.342,11.24,11.334,85751,0
2012-12-31,11.424,11.607,11.363,11.492,71678,0
2013-01-02,11.614,11.739,11.614,11.733,131750,0
2013-01-03,11.716,11.818,11.64,11.774,66864,0
2013-01-04,11.739,11.774,11.716,11.774,74106,0
2013-01-07,11.782,11.788,11.761,11.768,77705,0
2013-01-08,11.746,11.788,11.746,11.788,98063,0
2013-01-09,11.788,11.831,11.782,11.831,75057,0
2013-01-10,11.861,11.962,11.765,11.852,92081,0
2013-01-11,11.852,11.927,11.844,11.886,43632,0
2013-01-14,11.934,11.969,11.861,11.941,40099,0
2013-01-15,11.875,11.927,11.815,11.861,30681,0
2013-01-16,11.852,11.953,11.735,11.953,44934,0
2013-01-17,11.934,11.977,11.828,11.919,88663,0
2013-01-18,11.947,12.074,11.947,12.026,47784,0
2013-01-22,12.041,12.107,12.035,12.074,62977,0
2013-01-23,12.041,12.107,12,12.019,39532,0
2013-01-24,12,12.041,11.919,12.041,76406,0
2013-01-25,12.041,12.059,12.006,12.041,16273,0
2013-01-28,12.006,12.067,11.836,11.852,45757,0
2013-01-29,11.886,11.919,11.719,11.797,79444,0
2013-01-30,11.765,11.821,11.728,11.777,60424,0
2013-01-31,11.749,11.867,11.728,11.867,80960,0
2013-02-01,11.791,11.844,11.757,11.771,111507,0
2013-02-04,11.771,11.815,11.735,11.815,64588,0
2013-02-05,11.791,11.821,11.777,11.791,44445,0
2013-02-06,11.836,11.852,11.815,11.821,41674,0
2013-02-07,11.845,11.942,11.837,11.942,58473,0
2013-02-08,11.913,11.935,11.854,11.876,33574,0
2013-02-11,11.845,11.905,11.837,11.862,41054,0
2013-02-12,11.929,11.929,11.816,11.896,63981,0
2013-02-13,11.829,11.888,11.625,11.643,133170,0
2013-02-14,11.617,11.698,11.587,11.698,67218,0
2013-02-15,11.784,11.784,11.674,11.719,70607,0
2013-02-19,11.749,11.749,11.637,11.698,73288,0
2013-02-20,11.65,11.729,11.65,11.707,22339,0
2013-02-21,11.674,11.798,11.665,11.798,48050,0
2013-02-22,11.829,11.935,11.778,11.921,55740,0
2013-02-25,11.905,11.913,11.749,11.791,40227,0
2013-02-26,11.778,11.876,11.707,11.837,78813,0
2013-02-27,11.868,11.929,11.837,11.921,31942,0
2013-02-28,11.862,11.935,11.807,11.837,44326,0
2013-03-01,11.888,11.929,11.845,11.88,20863,0
2013-03-04,11.929,11.942,11.88,11.942,56684,0
2013-03-05,11.963,11.963,11.88,11.896,66751,0
2013-03-06,11.876,11.948,11.798,11.929,58096,0
2013-03-07,11.956,11.972,11.838,11.854,75570,0
2013-03-08,11.906,11.949,11.807,11.943,56589,0
2013-03-11,12.046,12.046,11.823,11.846,45079,0
2013-03-12,11.807,11.823,11.689,11.719,130290,0
2013-03-13,11.719,11.785,11.664,11.735,80691,0
2013-03-14,11.656,11.656,11.459,11.526,228088,0
2013-03-15,11.378,11.467,11.244,11.289,218945,0
2013-03-18,11.28,11.57,11.235,11.481,80327,0
2013-03-19,11.534,11.617,11.467,11.617,37899,0
2013-03-20,11.673,11.785,11.557,11.778,70015,0
2013-03-21,11.772,11.807,11.673,11.798,52075,0
2013-03-22,11.778,11.778,11.6,11.706,75416,0
2013-03-25,11.642,11.706,11.586,11.633,58286,0
2013-03-26,11.642,11.642,11.557,11.6,56641,0
2013-03-27,11.617,11.682,11.617,11.656,17499,0
2013-03-28,11.633,11.706,11.633,11.682,48702,0
2013-04-01,11.743,11.823,11.728,11.817,41708,0
2013-04-02,11.772,11.88,11.772,11.88,66398,0
2013-04-03,11.854,12.046,11.854,11.986,72073,0
2013-04-04,11.93,12.03,11.838,11.889,50447,0
2013-04-05,11.935,12.003,11.817,11.986,74034,0
2013-04-08,12.003,12.03,11.956,12.03,39143,0
2013-04-09,12.092,12.129,12.031,12.085,28790,0
2013-04-10,12.078,12.085,11.823,11.846,123540,0
2013-04-11,11.807,11.877,11.778,11.807,42980,0
2013-04-12,11.784,11.931,11.784,11.854,38750,0
2013-04-15,11.907,11.907,11.772,11.784,32883,0
2013-04-16,11.791,11.817,11.735,11.772,38044,0
2013-04-17,11.749,11.863,11.735,11.863,25759,0
2013-04-18,11.869,11.957,11.869,11.889,48158,0
2013-04-19,11.823,11.972,11.823,11.907,32387,0
2013-04-22,11.922,11.957,11.889,11.943,28762,0
2013-04-23,11.949,12.017,11.931,12.017,20089,0
2013-04-24,11.987,12.064,11.981,12.055,54903,0
2013-04-25,12.071,12.101,12.031,12.101,43258,0
2013-04-26,12.107,12.114,12.047,12.071,24514,0
2013-04-29,12.078,12.101,11.972,12.071,67229,0
2013-04-30,12.004,12.055,11.972,11.996,23246,0
2013-05-01,12.064,12.071,11.996,12.017,60269,0
2013-05-02,12.017,12.101,12.017,12.047,39678,0
2013-05-03,12.101,12.138,12.078,12.085,57052,0
2013-05-06,12.121,12.138,12.071,12.121,51724,0
2013-05-07,12.085,12.121,12.031,12.039,42418,0
2013-05-08,12.078,12.078,12.031,12.071,32504,0
2013-05-09,12.079,12.169,12.065,12.155,33251,0
2013-05-10,12.165,12.169,12.065,12.079,43549,0
2013-05-13,12.102,12.102,11.966,12.039,50717,0
2013-05-14,12.056,12.093,11.966,11.988,46387,0
2013-05-15,11.972,11.988,11.837,11.881,100006,0
2013-05-16,11.854,11.943,11.829,11.914,37907,0
2013-05-17,11.943,12.017,11.837,11.877,67591,0
2013-05-20,11.869,11.949,11.807,11.949,49524,0
2013-05-21,11.931,11.931,11.846,11.889,33990,0
2013-05-22,11.854,11.914,11.854,11.862,34010,0
2013-05-23,11.862,11.889,11.816,11.837,47755,0
2013-05-24,11.889,11.897,11.764,11.784,53274,0
2013-05-28,11.777,11.816,11.687,11.687,47436,0
2013-05-29,11.679,11.687,11.355,11.397,167631,0
2013-05-30,11.426,11.489,11.355,11.41,90228,0
2013-05-31,11.376,11.414,11.197,11.228,185356,0
2013-06-03,11.261,11.261,10.923,10.982,374174,0
2013-06-04,10.875,11.004,10.788,10.883,229565,0
2013-06-05,10.938,11.025,10.832,10.89,153909,0
2013-06-06,10.867,11.064,10.867,11.064,81341,0
2013-06-07,11.048,11.073,10.953,11.004,68617,0
2013-06-10,10.997,10.997,10.558,10.661,162798,0
2013-06-11,10.62,10.62,10.352,10.4,242181,0
2013-06-12,10.408,10.423,10.162,10.162,216289,0
2013-06-13,10.118,10.386,10.11,10.328,157683,0
2013-06-14,10.328,10.463,10.328,10.328,96212,0
2013-06-17,10.352,10.408,10.283,10.296,121718,0
2013-06-18,10.274,10.423,10.258,10.416,222919,0
2013-06-19,10.352,10.372,10.221,10.221,121094,0
2013-06-20,10.146,10.146,9.834,9.966,370923,0
2013-06-21,9.909,9.909,9.708,9.806,297114,0
2013-06-24,9.745,9.753,9.3373,9.558,511880,0
2013-06-25,9.542,9.662,9.2951,9.566,189024,0
2013-06-26,9.655,9.777,9.631,9.708,534002,0
2013-06-27,9.724,9.822,9.699,9.761,531370,0
2013-06-28,9.872,9.901,9.774,9.792,267204,0
2013-07-01,9.669,9.842,9.669,9.738,276449,0
2013-07-02,9.737,9.806,9.708,9.732,226565,0
2013-07-03,9.724,9.724,9.596,9.669,76991,0
2013-07-05,9.596,9.631,9.4401,9.4946,153451,0
2013-07-08,9.52,9.655,9.52,9.631,275806,0
2013-07-09,9.632,9.725,9.589,9.677,57970,0
2013-07-10,9.709,9.725,9.566,9.589,107170,0
2013-07-11,9.725,9.795,9.684,9.795,248730,0
2013-07-12,9.807,9.868,9.7,9.7,139735,0
2013-07-15,9.739,9.747,9.624,9.648,106376,0
2013-07-16,9.67,9.67,9.543,9.632,109781,0
2013-07-17,9.632,9.734,9.632,9.734,126278,0
2013-07-18,9.763,9.77,9.7,9.725,129094,0
2013-07-19,9.725,9.725,9.639,9.677,106529,0
2013-07-22,9.692,9.692,9.4857,9.52,128195,0
2013-07-23,9.503,9.632,9.503,9.609,83380,0
2013-07-24,9.617,9.617,9.3971,9.4559,206553,0
2013-07-25,9.4193,9.4361,9.3207,9.3541,136424,0
2013-07-26,9.3285,9.3971,9.3129,9.3629,115722,0
2013-07-29,9.3783,9.4281,9.3629,9.3922,103657,0
2013-07-30,9.3629,9.3922,9.303,9.3285,99838,0
2013-07-31,9.3207,9.3971,9.3129,9.3707,135708,0
2013-08-01,9.4281,9.4281,9.3129,9.3453,98782,0
2013-08-02,9.3783,9.4281,9.3541,9.4281,199048,0
2013-08-05,9.4193,9.4193,9.2941,9.3129,105796,0
2013-08-06,9.3453,9.3453,9.1377,9.1627,219973,0
2013-08-07,9.1312,9.216,9.0997,9.1534,177137,0
2013-08-08,9.1881,9.2179,9.1075,9.1237,164423,0
2013-08-09,9.1075,9.1794,9.0925,9.1466,170236,0
2013-08-12,9.2469,9.2962,9.2179,9.2962,273454,0
2013-08-13,9.2962,9.2962,9.1466,9.1881,224177,0
2013-08-14,9.1794,9.1959,9.1552,9.1637,174348,0
2013-08-15,9.1637,9.1637,9.0469,9.0925,230345,0
2013-08-16,9.0843,9.0843,8.9731,8.9823,212546,0
2013-08-19,9.0176,9.0469,8.942,8.942,222445,0
2013-08-20,8.9976,9.1387,8.9654,9.1007,172200,0
2013-08-21,9.1007,9.1726,9.0794,9.1387,133174,0
2013-08-22,9.1007,9.2255,9.1007,9.2025,142705,0
2013-08-23,9.1794,9.2903,9.1726,9.2469,150475,0
2013-08-26,9.2255,9.2601,9.1552,9.1637,101728,0
2013-08-27,9.1148,9.1726,9.1075,9.1237,157637,0
2013-08-28,9.1552,9.2314,9.1552,9.1881,67519,0
2013-08-29,9.1959,9.2025,9.1322,9.1881,115572,0
2013-08-30,9.302,9.3541,9.2641,9.3119,96479,0
2013-09-03,9.2561,9.2611,9.1084,9.2314,175506,0
2013-09-04,9.1891,9.2488,9.1476,9.1562,121353,0
2013-09-05,9.1891,9.2045,9.1562,9.1803,82928,0
2013-09-06,9.1891,9.1969,9.0852,9.0937,205307,0
2013-09-09,9.1075,9.1726,9.1075,9.1237,76346,0
2013-09-10,9.0937,9.1406,9.0714,9.1017,233018,0
2013-09-11,9.1476,9.1657,9.0804,9.1084,108958,0
2013-09-12,9.1331,9.1969,9.1084,9.1476,67866,0
2013-09-13,9.1158,9.2488,9.1158,9.2314,128290,0
2013-09-16,9.404,9.4341,9.3167,9.3334,197099,0
2013-09-17,9.3334,9.4109,9.3265,9.404,185293,0
2013-09-18,9.4262,9.649,9.3265,9.603,166840,0
2013-09-19,9.672,9.672,9.4262,9.446,282373,0
2013-09-20,9.4341,9.4549,9.3679,9.3902,239484,0
2013-09-23,9.3764,9.446,9.3413,9.3679,174389,0
2013-09-24,9.3679,9.52,9.3413,9.4549,192735,0
2013-09-25,9.4401,9.511,9.4401,9.4707,124147,0
2013-09-26,9.4707,9.581,9.4549,9.528,77256,0
2013-09-27,9.542,9.633,9.528,9.551,193621,0
2013-09-30,9.704,9.752,9.641,9.743,175576,0
2013-10-01,9.576,9.603,9.551,9.576,99541,0
2013-10-02,9.597,9.597,9.52,9.566,145891,0
2013-10-03,9.589,9.589,9.52,9.528,63659,0
2013-10-04,9.542,9.542,9.52,9.528,138061,0
2013-10-07,9.528,9.535,9.3265,9.3822,189017,0
2013-10-08,9.4183,9.4183,9.3334,9.404,162994,0
2013-10-09,9.4281,9.4956,9.4129,9.4797,68422,0
2013-10-10,9.514,9.514,9.447,9.4568,79663,0
2013-10-11,9.4361,9.4638,9.3354,9.4568,306023,0
2013-10-14,9.4281,9.4797,9.4129,9.4638,392747,0
2013-10-15,9.4281,9.4568,9.3842,9.3912,161911,0
2013-10-16,9.4281,9.505,9.3521,9.4797,215397,0
2013-10-17,9.4727,9.707,9.4727,9.653,144239,0
2013-10-18,9.661,9.707,9.621,9.661,226246,0
2013-10-21,9.636,9.745,9.621,9.715,103870,0
2013-10-22,9.769,9.778,9.698,9.769,125830,0
2013-10-23,9.822,9.885,9.778,9.869,129389,0
2013-10-24,9.915,9.986,9.906,9.933,212508,0
2013-10-25,9.971,10.024,9.933,9.942,147403,0
2013-10-28,10.001,10.103,9.979,10.077,142615,0
2013-10-29,10.125,10.226,10.087,10.133,222971,0
2013-10-30,10.166,10.195,10.142,10.157,118320,0
2013-10-31,10.258,10.297,10.22,10.258,78644,0
2013-11-01,10.241,10.273,10.125,10.188,135495,0
2013-11-04,10.188,10.226,10.166,10.195,159537,0
2013-11-05,10.21,10.296,10.188,10.257,79197,0
2013-11-06,10.314,10.314,10.218,10.273,39321,0
2013-11-07,10.369,10.369,10.274,10.355,74631,0
2013-11-08,10.274,10.274,10.112,10.204,260061,0
2013-11-11,10.266,10.266,10.077,10.087,84229,0
2013-11-12,10.126,10.143,9.851,9.964,185135,0
2013-11-13,9.985,9.985,9.851,9.905,65278,0
2013-11-14,9.957,9.957,9.721,9.892,225975,0
2013-11-15,9.941,9.941,9.695,9.759,264141,0
2013-11-18,9.776,9.878,9.752,9.794,139575,0
2013-11-19,9.767,9.814,9.759,9.786,77246,0
2013-11-20,9.786,9.861,9.686,9.721,126849,0
2013-11-21,9.686,9.767,9.68,9.713,177021,0
2013-11-22,9.752,9.767,9.641,9.65,140726,0
2013-11-25,9.641,9.658,9.534,9.58,195497,0
2013-11-26,9.625,9.641,9.519,9.541,136595,0
2013-11-27,9.55,9.713,9.55,9.589,145406,0
2013-11-29,9.633,9.713,9.597,9.686,82028,0
2013-12-02,9.767,9.776,9.625,9.65,141850,0
2013-12-03,9.641,9.713,9.603,9.618,120812,0
2013-12-04,9.603,9.641,9.4847,9.4916,169534,0
2013-12-05,9.4916,9.534,9.4311,9.4519,136133,0
2013-12-06,9.4519,9.509,9.4311,9.509,84617,0
2013-12-09,9.566,9.61,9.509,9.519,147978,0
2013-12-10,9.582,9.582,9.4687,9.4687,110056,0
2013-12-11,9.4401,9.591,9.401,9.4401,811483,0
2013-12-12,9.4242,9.519,9.4242,9.4608,108678,0
2013-12-13,9.4608,9.4847,9.4311,9.4608,130973,0
2013-12-16,9.4311,9.4757,9.3803,9.401,219470,0
2013-12-17,9.4401,9.582,9.4089,9.519,279892,0
2013-12-18,9.577,9.605,9.502,9.582,202557,0
2013-12-19,9.528,9.746,9.528,9.643,250159,0
2013-12-20,9.698,9.817,9.668,9.716,161188,0
2013-12-23,9.789,9.998,9.755,9.927,205226,0
2013-12-24,9.975,9.983,9.927,9.961,44922,0
2013-12-26,9.983,10.036,9.961,10.006,135021,0
2013-12-27,10.014,10.014,9.817,9.864,182554,0
2013-12-30,9.839,9.872,9.688,9.688,373303,0
2013-12-31,9.668,9.746,9.59,9.612,351832,0
2014-01-02,9.668,9.738,9.652,9.724,135136,0
2014-01-03,9.755,9.967,9.732,9.954,209680,0
2014-01-06,9.983,10.1,9.967,10.068,101311,0
2014-01-07,10.083,10.17,10.045,10.06,150687,0
2014-01-08,10.11,10.124,9.99,10.051,92561,0
2014-01-09,10.061,10.172,10.061,10.15,57448,0
2014-01-10,10.196,10.22,10.166,10.204,40686,0
2014-01-13,10.204,10.22,10.11,10.196,96873,0
2014-01-14,10.196,10.211,10.142,10.142,86744,0
2014-01-15,10.15,10.236,10.15,10.188,124576,0
2014-01-16,10.196,10.275,10.188,10.243,62555,0
2014-01-17,10.258,10.331,10.252,10.307,94074,0
2014-01-21,10.298,10.408,10.298,10.385,110278,0
2014-01-22,10.385,10.399,10.284,10.316,125425,0
2014-01-23,10.316,10.363,10.316,10.357,177334,0
2014-01-24,10.371,10.399,10.339,10.399,222857,0
2014-01-27,10.377,10.466,10.377,10.44,78519,0
2014-01-28,10.416,10.485,10.416,10.44,96951,0
2014-01-29,10.499,10.522,10.423,10.44,84502,0
2014-01-30,10.456,10.499,10.449,10.449,56199,0
2014-01-31,10.485,10.558,10.485,10.499,93515,0
2014-02-03,10.582,10.613,10.544,10.566,150206,0
2014-02-04,10.613,10.65,10.485,10.491,102479,0
2014-02-05,10.522,10.544,10.423,10.44,109043,0
2014-02-06,10.491,10.491,10.416,10.44,50980,0
2014-02-07,10.475,10.537,10.456,10.485,56237,0
2014-02-10,10.506,10.55,10.491,10.515,118873,0
2014-02-11,10.529,10.567,10.476,10.493,98310,0
2014-02-12,10.486,10.559,10.486,10.5,49243,0
2014-02-13,10.493,10.583,10.493,10.576,69964,0
2014-02-14,10.529,10.576,10.522,10.559,85665,0
2014-02-18,10.567,10.652,10.567,10.592,120771,0
2014-02-19,10.592,10.667,10.583,10.592,21256,0
2014-02-20,10.615,10.652,10.567,10.567,38457,0
2014-02-21,10.984,10.984,10.624,10.659,53492,0
2014-02-24,10.704,10.72,10.615,10.688,77994,0
2014-02-25,10.667,10.697,10.583,10.644,77044,0
2014-02-26,10.644,10.672,10.634,10.659,64912,0
2014-02-27,10.667,10.688,10.624,10.667,48074,0
2014-02-28,10.644,10.72,10.644,10.713,48010,0
2014-03-03,10.736,10.742,10.697,10.742,98573,0
2014-03-04,10.742,10.808,10.713,10.794,80194,0
2014-03-05,10.825,10.832,10.751,10.785,122011,0
2014-03-06,10.776,10.808,10.713,10.727,97818,0
2014-03-07,10.704,10.704,10.506,10.624,251369,0
2014-03-10,10.688,10.785,10.644,10.72,95801,0
2014-03-11,10.777,10.796,10.689,10.689,37728,0
2014-03-12,10.737,10.81,10.737,10.787,39628,0
2014-03-13,10.849,10.888,10.804,10.881,76336,0
2014-03-14,10.849,10.888,10.842,10.842,60089,0
2014-03-17,10.842,10.881,10.819,10.819,44889,0
2014-03-18,10.849,10.872,10.81,10.819,48876,0
2014-03-19,10.855,10.881,10.728,10.737,118326,0
2014-03-20,10.737,10.737,10.592,10.668,122426,0
2014-03-21,10.652,10.728,10.652,10.698,40482,0
2014-03-24,10.728,10.752,10.698,10.721,39963,0
2014-03-25,10.737,10.777,10.714,10.77,50276,0
2014-03-26,10.761,10.833,10.689,10.698,79804,0
2014-03-27,10.698,10.819,10.698,10.777,29968,0
2014-03-28,10.819,10.849,10.81,10.81,45065,0
2014-03-31,10.737,10.825,10.737,10.796,71507,0
2014-04-01,10.842,10.842,10.728,10.737,89838,0
2014-04-02,10.721,10.737,10.689,10.698,61057,0
2014-04-03,10.743,10.752,10.682,10.682,70616,0
2014-04-04,10.689,10.728,10.682,10.689,82693,0
2014-04-07,10.752,10.787,10.728,10.761,87744,0
2014-04-08,10.77,10.796,10.743,10.787,67305,0
2014-04-09,10.82,10.835,10.797,10.827,38727,0
2014-04-10,10.827,10.957,10.827,10.932,86408,0
2014-04-11,10.972,10.972,10.835,10.9,93747,0
2014-04-14,10.874,10.89,10.842,10.865,77076,0
2014-04-15,10.856,10.882,10.82,10.827,53239,0
2014-04-16,10.835,10.89,10.827,10.874,29455,0
2014-04-17,10.874,10.89,10.835,10.856,26752,0
2014-04-21,10.89,10.916,10.874,10.916,69729,0
2014-04-22,10.916,10.932,10.907,10.924,50773,0
2014-04-23,10.916,10.949,10.916,10.949,43321,0
2014-04-24,10.99,10.99,10.957,10.957,67996,0
2014-04-25,10.996,11.034,10.972,11.02,61221,0
2014-04-28,11.069,11.069,10.972,11.004,124500,0
2014-04-29,11.027,11.027,10.916,10.916,91170,0
2014-04-30,10.932,11.012,10.932,10.941,92918,0
2014-05-01,11.012,11.02,10.965,11.012,73068,0
2014-05-02,10.996,11.034,10.965,11.034,51436,0
2014-05-05,11.034,11.086,11.02,11.078,56378,0
2014-05-06,11.078,11.295,11.078,11.279,229400,0
2014-05-07,11.238,11.324,11.229,11.316,127797,0
2014-05-08,11.317,11.629,11.317,11.457,247465,0
2014-05-09,11.465,11.522,11.377,11.488,78923,0
2014-05-12,11.457,11.465,11.248,11.257,195387,0
2014-05-13,11.257,11.368,11.248,11.342,77394,0
2014-05-14,11.359,11.457,11.359,11.426,72906,0
2014-05-15,11.457,11.513,11.457,11.488,116814,0
2014-05-16,11.504,11.612,11.504,11.58,112991,0
2014-05-19,11.629,11.649,11.603,11.629,99763,0
2014-05-20,11.621,11.749,11.612,11.701,104474,0
2014-05-21,11.683,11.701,11.465,11.522,106675,0
2014-05-22,11.53,11.563,11.457,11.488,97120,0
2014-05-23,11.513,11.621,11.495,11.57,66307,0
2014-05-27,11.612,11.683,11.603,11.629,44873,0
2014-05-28,11.649,11.691,11.603,11.665,46908,0
2014-05-29,11.649,11.71,11.649,11.665,65977,0
2014-05-30,11.71,11.71,11.539,11.595,91771,0
2014-06-02,11.621,11.621,11.513,11.522,96573,0
2014-06-03,11.513,11.587,11.504,11.504,142007,0
2014-06-04,11.504,11.58,11.465,11.57,130812,0
2014-06-05,11.513,11.539,11.457,11.474,126765,0
2014-06-06,11.449,11.488,11.432,11.48,207167,0
2014-06-09,11.474,11.539,11.442,11.504,95353,0
2014-06-10,11.505,11.548,11.443,11.45,49824,0
2014-06-11,11.481,11.505,11.394,11.496,88976,0
2014-06-12,11.496,11.597,11.496,11.597,80766,0
2014-06-13,11.589,11.637,11.557,11.637,79321,0
2014-06-16,11.667,11.704,11.58,11.58,95826,0
2014-06-17,11.614,11.614,11.488,11.488,69909,0
2014-06-18,11.514,11.565,11.466,11.548,49458,0
2014-06-19,11.548,11.623,11.488,11.496,52321,0
2014-06-20,11.531,11.597,11.488,11.589,57596,0
2014-06-23,11.605,11.605,11.496,11.58,62342,0
2014-06-24,11.531,11.565,11.523,11.548,44005,0
2014-06-25,11.572,11.658,11.572,11.643,41480,0
2014-06-26,11.704,11.713,11.667,11.667,60202,0
2014-06-27,11.677,11.735,11.65,11.685,61902,0
2014-06-30,11.735,11.752,11.694,11.735,56060,0
2014-07-01,11.761,11.775,11.694,11.713,49487,0
2014-07-02,11.713,11.719,11.614,11.614,67492,0
2014-07-03,11.572,11.572,11.334,11.394,199381,0
2014-07-07,11.351,11.443,11.31,11.394,182795,0
2014-07-08,11.458,11.505,11.45,11.475,54858,0
2014-07-09,11.524,11.524,11.45,11.475,21627,0
2014-07-10,11.506,11.55,11.467,11.467,30603,0
2014-07-11,11.489,11.524,11.475,11.489,29417,0
2014-07-14,11.506,11.506,11.475,11.482,38726,0
2014-07-15,11.459,11.489,11.444,11.444,58301,0
2014-07-16,11.434,11.489,11.342,11.45,97715,0
2014-07-17,11.45,11.497,11.45,11.467,27019,0
2014-07-18,11.459,11.524,11.395,11.41,98581,0
2014-07-21,11.444,11.533,11.444,11.533,35971,0
2014-07-22,11.559,11.559,11.524,11.533,19618,0
2014-07-23,11.515,11.559,11.489,11.542,45850,0
2014-07-24,11.482,11.559,11.482,11.55,35424,0
2014-07-25,11.55,11.633,11.55,11.598,21727,0
2014-07-28,11.598,11.598,11.565,11.574,12446,0
2014-07-29,11.565,11.66,11.559,11.638,42432,0
2014-07-30,11.625,11.625,11.542,11.559,72067,0
2014-07-31,11.506,11.559,11.434,11.459,101242,0
2014-08-01,11.489,11.55,11.459,11.489,39393,0
2014-08-04,11.524,11.542,11.497,11.524,31532,0
2014-08-05,11.506,11.542,11.506,11.515,35582,0
2014-08-06,11.55,11.633,11.55,11.559,61301,0
2014-08-07,11.583,11.591,11.459,11.551,63837,0
2014-08-08,11.56,11.64,11.56,11.583,31472,0
2014-08-11,11.626,11.64,11.609,11.626,20576,0
2014-08-12,11.617,11.64,11.591,11.626,45761,0
2014-08-13,11.634,11.646,11.591,11.626,20549,0
2014-08-14,11.626,11.634,11.599,11.626,45986,0
2014-08-15,11.626,11.646,11.591,11.646,65106,0
2014-08-18,11.646,11.662,11.626,11.646,48205,0
2014-08-19,11.634,11.662,11.634,11.662,35180,0
2014-08-20,11.64,11.681,11.634,11.681,37748,0
2014-08-21,11.654,11.748,11.654,11.715,27848,0
2014-08-22,11.689,11.723,11.591,11.617,49819,0
2014-08-25,11.646,11.646,11.575,11.583,34175,0
2014-08-26,11.566,11.626,11.551,11.591,46980,0
2014-08-27,11.634,11.646,11.583,11.64,60366,0
2014-08-28,11.646,11.708,11.646,11.681,24349,0
2014-08-29,11.689,11.741,11.672,11.741,25561,0
2014-09-02,11.723,11.733,11.672,11.699,73541,0
2014-09-03,11.708,11.723,11.646,11.662,47606,0
2014-09-04,11.662,11.699,11.609,11.617,64983,0
2014-09-05,11.654,11.689,11.64,11.681,20890,0
2014-09-08,11.626,11.723,11.551,11.723,75896,0
2014-09-09,11.699,11.715,11.626,11.699,45790,0
2014-09-10,11.69,11.716,11.673,11.682,45763,0
2014-09-11,11.682,11.682,11.618,11.634,47999,0
2014-09-12,11.627,11.627,11.583,11.583,34840,0
2014-09-15,11.551,11.618,11.551,11.583,69185,0
2014-09-16,11.592,11.709,11.575,11.7,57912,0
2014-09-17,11.682,11.7,11.654,11.69,29990,0
2014-09-18,11.673,11.724,11.673,11.673,30848,0
2014-09-19,11.673,11.742,11.673,11.733,36855,0
2014-09-22,11.709,11.733,11.7,11.724,15414,0
2014-09-23,11.724,11.724,11.7,11.724,22300,0
2014-09-24,11.716,11.767,11.709,11.75,24136,0
2014-09-25,11.69,11.774,11.682,11.7,37297,0
2014-09-26,11.316,11.6,11.111,11.427,582850,0
2014-09-29,11.386,11.498,11.35,11.386,231878,0
2014-09-30,11.394,11.394,11.277,11.358,198299,0
2014-10-01,11.417,11.534,11.35,11.451,172958,0
2014-10-02,11.498,11.498,11.377,11.468,97406,0
2014-10-03,11.507,11.534,11.427,11.534,106551,0
2014-10-06,11.543,11.575,11.483,11.575,106843,0
2014-10-07,11.583,11.673,11.56,11.61,95777,0
2014-10-08,11.654,11.663,11.61,11.647,68946,0
2014-10-09,11.628,11.674,11.619,11.635,35927,0
2014-10-10,11.601,11.648,11.593,11.619,48046,0
2014-10-13,11.619,11.619,11.552,11.567,31643,0
2014-10-14,11.567,11.593,11.507,11.552,75271,0
2014-10-15,11.516,11.601,11.516,11.525,70239,0
2014-10-16,11.543,11.711,11.543,11.702,88000,0
2014-10-17,11.726,11.775,11.664,11.769,93869,0
2014-10-20,11.726,11.769,11.717,11.761,34910,0
2014-10-21,11.769,11.769,11.683,11.726,34767,0
2014-10-22,11.702,11.761,11.683,11.692,36835,0
2014-10-23,11.717,11.717,11.648,11.648,62596,0
2014-10-24,11.674,11.717,11.655,11.683,33740,0
2014-10-27,11.702,11.717,11.683,11.692,14721,0
2014-10-28,11.711,11.717,11.683,11.711,30645,0
2014-10-29,11.711,11.761,11.711,11.752,51666,0
2014-10-30,11.769,11.808,11.717,11.744,35498,0
2014-10-31,11.711,11.752,11.711,11.735,72536,0
2014-11-03,11.752,11.798,11.735,11.775,124313,0
2014-11-04,11.769,11.798,11.761,11.798,86896,0
2014-11-05,11.791,11.928,11.791,11.928,90127,0
2014-11-06,11.901,11.919,11.851,11.867,63460,0
2014-11-07,11.876,11.928,11.851,11.891,40598,0
2014-11-10,11.96,11.96,11.92,11.929,56792,0
2014-11-11,11.892,11.95,11.884,11.95,37515,0
2014-11-12,11.936,11.95,11.892,11.944,39224,0
2014-11-13,11.95,11.95,11.911,11.936,33682,0
2014-11-14,11.92,12.003,11.92,11.994,56502,0
2014-11-17,12.017,12.017,11.911,11.911,71084,0
2014-11-18,11.936,11.986,11.911,11.944,62119,0
2014-11-19,11.911,11.95,11.884,11.936,27781,0
2014-11-20,11.969,11.969,11.868,11.884,42926,0
2014-11-21,11.92,11.944,11.861,11.877,61218,0
2014-11-24,11.902,11.911,11.877,11.884,30045,0
2014-11-25,11.944,11.95,11.868,11.868,63010,0
2014-11-26,11.902,12.003,11.884,11.986,80405,0
2014-11-28,12.003,12.062,11.936,12.017,86596,0
2014-12-01,12.104,12.11,12.01,12.043,131204,0
2014-12-02,12.08,12.119,12.043,12.104,61734,0
2014-12-03,12.119,12.129,12.062,12.062,44506,0
2014-12-04,12.07,12.08,12.036,12.08,72170,0
2014-12-05,12.08,12.08,11.92,12.043,131974,0
2014-12-08,11.994,12.036,11.978,12.003,75407,0
2014-12-09,11.97,12.037,11.937,12.037,68610,0
2014-12-10,12.064,12.064,12.018,12.037,40078,0
2014-12-11,12.037,12.088,11.995,12.027,38073,0
2014-12-12,12.004,12.037,11.995,12.018,38819,0
2014-12-15,12.018,12.055,11.921,11.97,90428,0
2014-12-16,11.995,12.004,11.868,11.93,74534,0
2014-12-17,11.951,11.986,11.903,11.937,45666,0
2014-12-18,11.93,11.979,11.921,11.979,32274,0
2014-12-19,11.945,11.979,11.877,11.877,94233,0
2014-12-22,11.868,11.937,11.868,11.893,56038,0
2014-12-23,11.903,11.93,11.884,11.903,44716,0
2014-12-24,11.912,11.921,11.893,11.912,41373,0
2014-12-26,11.884,11.937,11.884,11.93,32029,0
2014-12-29,11.903,11.961,11.868,11.961,85372,0
2014-12-30,11.961,12.148,11.884,12.129,62823,0
2014-12-31,12.081,12.121,12.018,12.088,101398,0
2015-01-02,12.072,12.18,12.055,12.157,68524,0
2015-01-05,12.165,12.172,12.105,12.165,76400,0
2015-01-06,12.18,12.214,12.148,12.214,82455,0
2015-01-07,12.231,12.316,12.112,12.196,146820,0
2015-01-08,12.258,12.274,12.106,12.215,73603,0
2015-01-09,12.223,12.284,12.215,12.223,54053,0
2015-01-12,12.241,12.343,12.232,12.326,56765,0
2015-01-13,12.343,12.343,12.302,12.311,20390,0
2015-01-14,12.343,12.403,12.302,12.368,73802,0
2015-01-15,12.326,12.403,12.326,12.36,101745,0
2015-01-16,12.376,12.385,12.302,12.318,45139,0
2015-01-20,12.539,12.675,12.495,12.531,433572,0
2015-01-21,12.612,12.734,12.522,12.597,419009,0
2015-01-22,12.612,12.727,12.597,12.637,309528,0
2015-01-23,12.701,12.8,12.597,12.612,434570,0
2015-01-26,12.665,12.859,12.665,12.8,162876,0
2015-01-27,12.869,13.071,12.785,13.071,148412,0
2015-01-28,13.105,13.25,13.071,13.216,177868,0
2015-01-29,13.275,13.275,13.174,13.25,109800,0
2015-01-30,13.275,13.402,13.233,13.378,136330,0
2015-02-02,13.522,13.626,13.456,13.556,292392,0
2015-02-03,13.546,13.556,13.174,13.174,258507,0
2015-02-04,13.088,13.167,12.887,12.92,348692,0
2015-02-05,12.903,13.055,12.75,12.98,289871,0
2015-02-06,12.994,12.994,12.8,12.879,108935,0
2015-02-09,12.972,12.972,12.859,12.859,112965,0
2015-02-10,12.818,12.88,12.8,12.87,79343,0
2015-02-11,12.826,12.86,12.808,12.808,70169,0
2015-02-12,12.818,12.852,12.808,12.833,51815,0
2015-02-13,12.86,12.88,12.8,12.8,97890,0
2015-02-17,12.88,12.88,12.504,12.563,300374,0
2015-02-18,12.504,12.701,12.469,12.646,117673,0
2015-02-19,12.587,12.786,12.587,12.718,99310,0
2015-02-20,12.751,12.818,12.727,12.776,74627,0
2015-02-23,12.826,12.905,12.758,12.808,94029,0
2015-02-24,12.833,12.833,12.776,12.826,65884,0
2015-02-25,12.905,13.006,12.905,12.996,82475,0
2015-02-26,13.032,13.032,12.939,13.006,69104,0
2015-02-27,13.032,13.091,12.966,13.091,58235,0
2015-03-02,13.048,13.108,12.981,13.015,96024,0
2015-03-03,12.981,13.055,12.981,13.04,49128,0
2015-03-04,13.023,13.091,13.023,13.082,72929,0
2015-03-05,13.118,13.137,13.082,13.108,52879,0
2015-03-06,13.032,13.032,12.808,12.86,143049,0
2015-03-09,12.842,12.973,12.842,12.956,69481,0
2015-03-10,12.982,12.982,12.834,12.861,83602,0
2015-03-11,12.871,12.871,12.786,12.8,71608,0
2015-03-12,12.871,12.948,12.871,12.914,46184,0
2015-03-13,12.889,12.923,12.71,12.826,127816,0
2015-03-16,12.834,12.843,12.718,12.727,67877,0
2015-03-17,12.758,12.826,12.751,12.8,69627,0
2015-03-18,12.826,13.049,12.818,13.049,131085,0
2015-03-19,12.967,13.034,12.906,12.989,67757,0
2015-03-20,12.967,13.056,12.957,13.056,26241,0
2015-03-23,13.066,13.13,13.049,13.11,53063,0
2015-03-24,13.066,13.12,12.998,13.12,47467,0
2015-03-25,13.153,13.153,12.889,12.967,160825,0
2015-03-26,12.982,12.982,12.906,12.923,34986,0
2015-03-27,12.973,13.12,12.923,13.11,31952,0
2015-03-30,13.12,13.12,13.056,13.11,34288,0
2015-03-31,13.049,13.213,13.024,13.188,63955,0
2015-04-01,13.247,13.393,13.213,13.333,82451,0
2015-04-02,13.333,13.369,13.255,13.324,96445,0
2015-04-06,13.361,13.409,13.333,13.409,67757,0
2015-04-07,13.419,13.419,13.343,13.393,74975,0
2015-04-08,13.343,13.446,13.308,13.429,102276,0
2015-04-09,13.447,13.464,13.325,13.394,100506,0
2015-04-10,13.354,13.471,13.334,13.394,53948,0
2015-04-13,13.362,13.42,13.29,13.378,64042,0
2015-04-14,13.402,13.48,13.344,13.464,70890,0
2015-04-15,13.447,13.48,13.402,13.447,71354,0
2015-04-16,13.464,13.464,13.402,13.42,57832,0
2015-04-17,13.438,13.447,13.41,13.43,44782,0
2015-04-20,13.43,13.524,13.43,13.487,32293,0
2015-04-21,13.505,13.531,13.471,13.48,59488,0
2015-04-22,13.514,13.514,13.464,13.471,46168,0
2015-04-23,13.505,13.505,13.362,13.386,88753,0
2015-04-24,13.37,13.386,13.344,13.344,49488,0
2015-04-27,13.378,13.438,13.344,13.354,49655,0
2015-04-28,13.386,13.386,13.247,13.282,97572,0
2015-04-29,13.273,13.362,13.273,13.362,21814,0
2015-04-30,13.334,13.334,13.198,13.255,95019,0
2015-05-01,13.317,13.325,13.222,13.273,50701,0
2015-05-04,13.255,13.299,13.23,13.247,50701,0
2015-05-05,13.273,13.299,13.153,13.198,72162,0
2015-05-06,13.239,13.247,12.791,12.859,253724,0
2015-05-07,12.88,12.906,12.608,12.732,305068,0
2015-05-08,12.784,12.94,12.784,12.94,51693,0
2015-05-11,12.974,12.974,12.766,12.807,110196,0
2015-05-12,12.749,12.749,12.507,12.679,231876,0
2015-05-13,12.74,12.897,12.698,12.715,62194,0
2015-05-14,12.715,12.807,12.708,12.792,41538,0
2015-05-15,12.817,12.99,12.792,12.93,56844,0
2015-05-18,12.957,12.957,12.708,12.74,74485,0
2015-05-19,12.715,12.74,12.679,12.698,52615,0
2015-05-20,12.679,12.724,12.661,12.679,31384,0
2015-05-21,12.679,12.758,12.679,12.688,32310,0
2015-05-22,12.652,12.671,12.625,12.642,26540,0
2015-05-26,12.625,12.671,12.583,12.592,33124,0
2015-05-27,12.617,12.652,12.592,12.592,58154,0
2015-05-28,12.625,12.652,12.583,12.583,50731,0
2015-05-29,12.592,12.732,12.592,12.724,44076,0
2015-06-01,12.758,12.833,12.749,12.825,50289,0
2015-06-02,12.799,12.817,12.732,12.766,53875,0
2015-06-03,12.74,12.749,12.652,12.688,61847,0
2015-06-04,12.601,12.601,12.489,12.567,146426,0
2015-06-05,12.489,12.507,12.393,12.454,109157,0
2015-06-08,12.271,12.436,11.872,12.125,347545,0
2015-06-09,12.163,12.163,11.864,12.074,250282,0
2015-06-10,11.986,12.126,11.872,11.899,104331,0
2015-06-11,11.908,12.019,11.899,11.969,69047,0
2015-06-12,11.978,12.126,11.978,12.1,50820,0
2015-06-15,12.116,12.238,12.107,12.229,54491,0
2015-06-16,12.273,12.273,12.212,12.221,16405,0
2015-06-17,12.273,12.273,12.163,12.263,53000,0
2015-06-18,12.229,12.229,12.09,12.144,49558,0
2015-06-19,12.126,12.153,12.074,12.082,70437,0
2015-06-22,12.057,12.09,12.028,12.066,82250,0
2015-06-23,12.038,12.107,12.028,12.107,53011,0
2015-06-24,12.066,12.09,12.028,12.057,53688,0
2015-06-25,12.019,12.082,11.986,12.011,49214,0
2015-06-26,12.011,12.047,11.943,12.038,42904,0
2015-06-29,12.038,12.038,11.918,11.95,120106,0
2015-06-30,11.908,11.995,11.899,11.995,85181,0
2015-07-01,12.028,12.028,11.978,12.028,50018,0
2015-07-02,12.028,12.074,12.028,12.074,48177,0
2015-07-06,12.057,12.126,12.057,12.107,22485,0
2015-07-07,12.126,12.283,12.126,12.256,61831,0
2015-07-08,12.273,12.334,12.238,12.334,13765,0
2015-07-09,12.32,12.32,12.23,12.264,38211,0
2015-07-10,12.239,12.284,12.212,12.284,31595,0
2015-07-13,12.249,12.264,12.203,12.212,27146,0
2015-07-14,12.212,12.264,12.144,12.264,88999,0
2015-07-15,12.221,12.23,12.185,12.221,32328,0
2015-07-16,12.203,12.293,12.194,12.284,50870,0
2015-07-17,12.293,12.293,12.1,12.134,80752,0
2015-07-20,12.144,12.163,12.144,12.153,17564,0
2015-07-21,12.178,12.185,12.1,12.153,34674,0
2015-07-22,12.144,12.178,12.144,12.153,16195,0
2015-07-23,12.17,12.17,12.09,12.134,73340,0
2015-07-24,12.126,12.163,12.107,12.107,27261,0
2015-07-27,12.082,12.09,11.986,12.003,65469,0
2015-07-28,11.968,12.037,11.968,12.003,63876,0
2015-07-29,12.037,12.126,12.037,12.1,38094,0
2015-07-30,12.082,12.185,12.082,12.178,31366,0
2015-07-31,12.194,12.302,12.17,12.302,83948,0
2015-08-03,12.311,12.421,12.274,12.398,66077,0
2015-08-04,12.457,12.457,12.284,12.345,69348,0
2015-08-05,12.345,12.345,12.056,12.185,96607,0
2015-08-06,12.203,12.203,12.134,12.178,32909,0
2015-08-07,12.153,12.355,12.144,12.345,86112,0
2015-08-10,12.274,12.311,12.249,12.284,50299,0
2015-08-11,12.364,12.459,12.347,12.433,42913,0
2015-08-12,12.433,12.451,12.423,12.433,26193,0
2015-08-13,12.469,12.496,12.391,12.479,35154,0
2015-08-14,12.479,12.479,12.423,12.459,46037,0
2015-08-17,12.459,12.479,12.391,12.415,31635,0
2015-08-18,12.391,12.391,12.311,12.33,33452,0
2015-08-19,12.311,12.364,12.311,12.337,39688,0
2015-08-20,12.347,12.373,12.321,12.321,30501,0
2015-08-21,12.33,12.391,12.285,12.294,54542,0
2015-08-24,12.17,12.285,12.046,12.179,147792,0
2015-08-25,12.213,12.258,12.163,12.231,51142,0
2015-08-26,12.213,12.25,12.17,12.24,56584,0
2015-08-27,12.258,12.399,12.204,12.311,138343,0
2015-08-28,12.532,12.532,12.294,12.433,21659,0
2015-08-31,12.407,12.532,12.407,12.532,24718,0
2015-09-01,12.532,12.592,12.357,12.399,74276,0
2015-09-02,12.506,12.575,12.347,12.551,48308,0
2015-09-03,12.524,12.609,12.524,12.609,17010,0
2015-09-04,12.592,12.644,12.567,12.618,29594,0
2015-09-08,12.575,12.752,12.559,12.691,90606,0
2015-09-09,12.702,12.745,12.645,12.702,20070,0
2015-09-10,12.702,12.719,12.619,12.619,55943,0
2015-09-11,12.602,12.627,12.551,12.583,25708,0
2015-09-14,12.575,12.602,12.39,12.39,43750,0
2015-09-15,12.363,12.414,12.363,12.38,29089,0
2015-09-16,12.38,12.459,12.356,12.407,32587,0
2015-09-17,12.329,12.619,12.329,12.583,62616,0
2015-09-18,12.532,12.702,12.506,12.683,37659,0
2015-09-21,12.719,12.79,12.692,12.754,45667,0
2015-09-22,12.719,12.804,12.719,12.754,48262,0
2015-09-23,12.85,12.85,12.692,12.702,38227,0
2015-09-24,12.711,12.719,12.655,12.692,58129,0
2015-09-25,12.683,12.762,12.655,12.702,65511,0
2015-09-28,12.745,12.772,12.719,12.745,46660,0
2015-09-29,12.702,12.804,12.683,12.683,43409,0
2015-09-30,12.711,12.728,12.655,12.728,31573,0
2015-10-01,12.736,12.781,12.711,12.781,21534,0
2015-10-02,12.772,12.931,12.754,12.896,55251,0
2015-10-05,13.001,13.001,12.896,12.931,100756,0
2015-10-06,12.968,13.037,12.958,13.011,44314,0
2015-10-07,13.045,13.045,12.992,13.02,26125,0
2015-10-08,12.976,13.002,12.942,12.976,40701,0
2015-10-09,13.129,13.129,12.959,13.101,273603,0
2015-10-12,13.045,13.101,13.002,13.064,15569,0
2015-10-13,13.074,13.109,13.02,13.074,19622,0
2015-10-14,13.082,13.119,13.074,13.092,22091,0
2015-10-15,13.138,13.189,13.082,13.189,28705,0
2015-10-16,13.171,13.171,13.109,13.129,31061,0
2015-10-19,13.146,13.189,13.092,13.138,34954,0
2015-10-20,13.109,13.171,13.092,13.171,24800,0
2015-10-21,13.154,13.269,13.154,13.217,55730,0
2015-10-22,13.217,13.269,13.217,13.253,65373,0
2015-10-23,13.269,13.269,13.235,13.269,41602,0
2015-10-26,13.269,13.269,13.199,13.235,61108,0
2015-10-27,13.226,13.269,13.199,13.269,36332,0
2015-10-28,13.235,13.331,13.235,13.306,47433,0
2015-10-29,13.288,13.379,13.243,13.322,60327,0
2015-10-30,13.379,13.379,13.296,13.379,25454,0
2015-11-02,13.379,13.379,13.341,13.379,63688,0
2015-11-03,13.341,13.458,13.341,13.396,93407,0
2015-11-04,13.351,13.449,13.351,13.441,40670,0
2015-11-05,13.449,13.467,13.404,13.412,29266,0
2015-11-06,13.361,13.361,13.154,13.269,145435,0
2015-11-09,13.218,13.236,13.012,13.21,154189,0
2015-11-10,13.21,13.236,13.038,13.064,115088,0
2015-11-11,13.119,13.19,13.064,13.19,26878,0
2015-11-12,13.19,13.253,13.129,13.227,45611,0
2015-11-13,13.19,13.316,13.172,13.236,43048,0
2015-11-16,13.324,13.371,13.27,13.333,61226,0
2015-11-17,13.324,13.343,13.261,13.27,39367,0
2015-11-18,13.27,13.343,13.27,13.307,16949,0
2015-11-19,13.297,13.388,13.297,13.307,23307,0
2015-11-20,13.279,13.343,13.279,13.316,15168,0
2015-11-23,13.297,13.424,13.297,13.414,25983,0
2015-11-24,13.371,13.434,13.343,13.388,34461,0
2015-11-25,13.424,13.502,13.424,13.493,37358,0
2015-11-27,13.502,13.502,13.469,13.484,10706,0
2015-11-30,13.451,13.531,13.434,13.502,76056,0
2015-12-01,13.55,13.675,13.531,13.675,66546,0
2015-12-02,13.622,13.666,13.622,13.63,36496,0
2015-12-03,13.613,13.613,13.469,13.493,78155,0
2015-12-04,13.502,13.622,13.502,13.604,24200,0
2015-12-07,13.63,13.666,13.578,13.622,49513,0
2015-12-08,13.55,13.719,13.55,13.719,54524,0
2015-12-09,13.622,13.675,13.578,13.63,71930,0
2015-12-10,13.666,13.781,13.63,13.71,55648,0
2015-12-11,13.747,13.863,13.675,13.728,105945,0
2015-12-14,13.757,13.757,13.236,13.236,170513,0
2015-12-15,13.074,13.414,13.074,13.253,155012,0
2015-12-16,13.297,13.363,13.227,13.353,60219,0
2015-12-17,13.353,13.54,13.316,13.531,68695,0
2015-12-18,13.54,13.63,13.493,13.586,62003,0
2015-12-21,13.578,13.764,13.559,13.63,37358,0
2015-12-22,13.63,13.7,13.63,13.683,83484,0
2015-12-23,13.7,13.891,13.675,13.719,82303,0
2015-12-24,13.747,13.773,13.69,13.738,22583,0
2015-12-28,13.781,13.809,13.691,13.781,49517,0
2015-12-29,13.819,13.863,13.728,13.837,62089,0
2015-12-30,13.8,13.908,13.8,13.882,49931,0
2015-12-31,13.962,13.969,13.854,13.854,56192,0
2016-01-04,13.917,13.962,13.819,13.891,73039,0
2016-01-05,13.854,13.987,13.854,13.917,52039,0
2016-01-06,13.926,14.081,13.926,14.071,80639,0
2016-01-07,14.089,14.286,14.042,14.22,173421,0
2016-01-08,14.183,14.371,14.141,14.33,187997,0
2016-01-11,14.362,14.366,14.211,14.24,46198,0
2016-01-12,14.142,14.269,14.115,14.194,93753,0
2016-01-13,14.15,14.221,14.015,14.015,44373,0
2016-01-14,14.024,14.089,13.898,13.944,91623,0
2016-01-15,13.898,14.096,13.898,13.969,103533,0
2016-01-19,13.969,14.289,13.907,13.907,154663,0
2016-01-20,13.978,13.978,13.799,13.845,166754,0
2016-01-21,13.881,13.944,13.827,13.862,71600,0
2016-01-22,13.925,14.005,13.853,13.925,87077,0
2016-01-25,13.827,13.925,13.772,13.772,104295,0
2016-01-26,13.836,13.872,13.772,13.827,68501,0
2016-01-27,13.845,13.871,13.79,13.79,50112,0
2016-01-28,13.79,13.862,13.772,13.853,55591,0
2016-01-29,13.872,13.952,13.853,13.925,72373,0
2016-02-01,13.962,14.005,13.907,13.978,115685,0
2016-02-02,13.987,14.042,13.952,14.015,85052,0
2016-02-03,14.081,14.081,13.925,13.935,172737,0
2016-02-04,13.944,13.969,13.907,13.916,100818,0
2016-02-05,13.962,13.987,13.916,13.97,79377,0
2016-02-08,13.969,14.015,13.962,13.962,95337,0
2016-02-09,14.007,14.017,13.945,13.953,87172,0
2016-02-10,13.997,14.054,13.969,14.025,73576,0
2016-02-11,14.054,14.054,13.988,14.007,89675,0
2016-02-12,14.007,14.017,13.899,13.908,128249,0
2016-02-16,13.882,13.899,13.799,13.799,114290,0
2016-02-17,13.846,13.854,13.755,13.808,86739,0
2016-02-18,13.863,13.879,13.818,13.837,56348,0
2016-02-19,13.863,13.899,13.846,13.873,56511,0
2016-02-22,13.908,13.917,13.854,13.873,56907,0
2016-02-23,13.882,13.997,13.873,13.997,77784,0
2016-02-24,13.953,14.017,13.935,14.017,66730,0
2016-02-25,14.035,14.117,14.03,14.101,102187,0
2016-02-26,14.083,14.168,14.044,14.101,124934,0
2016-02-29,14.125,14.16,14.101,14.16,88755,0
2016-03-01,14.197,14.227,14.138,14.16,80374,0
2016-03-02,14.16,14.244,14.125,14.134,121972,0
2016-03-03,14.197,14.254,14.143,14.16,121222,0
2016-03-04,14.177,14.234,14.152,14.152,72496,0
2016-03-07,14.224,14.342,14.143,14.318,185813,0
2016-03-08,14.318,14.386,14.262,14.334,95194,0
2016-03-09,14.378,14.426,14.312,14.359,111004,0
2016-03-10,14.343,14.388,14.255,14.334,41357,0
2016-03-11,14.351,14.388,14.255,14.255,76105,0
2016-03-14,14.303,14.318,14.216,14.225,66884,0
2016-03-15,14.255,14.283,14.187,14.187,61074,0
2016-03-16,14.197,14.293,14.152,14.293,96383,0
2016-03-17,14.235,14.326,14.225,14.255,75908,0
2016-03-18,14.303,14.303,14.187,14.187,53765,0
2016-03-21,14.206,14.235,14.152,14.235,131759,0
2016-03-22,14.235,14.293,14.206,14.264,124156,0
2016-03-23,14.283,14.529,14.264,14.519,80488,0
2016-03-24,14.492,14.509,14.359,14.426,42521,0
2016-03-28,14.464,14.529,14.388,14.519,108640,0
2016-03-29,14.509,14.519,14.458,14.483,49463,0
2016-03-30,14.519,14.569,14.464,14.56,75489,0
2016-03-31,14.569,14.629,14.529,14.569,82889,0
2016-04-01,14.529,14.646,14.529,14.588,52702,0
2016-04-04,14.627,14.699,14.607,14.664,93038,0
2016-04-05,14.655,14.798,14.655,14.798,78771,0
2016-04-06,14.755,14.865,14.755,14.818,55545,0
2016-04-07,14.819,14.837,14.709,14.764,68891,0
2016-04-08,14.809,14.901,14.772,14.892,97453,0
2016-04-11,14.866,14.939,14.837,14.901,35564,0
2016-04-12,14.885,14.929,14.882,14.885,66351,0
2016-04-13,14.92,14.929,14.866,14.901,53984,0
2016-04-14,14.875,14.939,14.875,14.91,56858,0
2016-04-15,14.929,15.148,14.929,15.019,109095,0
2016-04-18,15.019,15.241,15.019,15.185,73634,0
2016-04-19,15.129,15.195,15.019,15.019,82229,0
2016-04-20,15.029,15.139,15.029,15.067,40016,0
2016-04-21,15.129,15.157,15.048,15.048,90823,0
2016-04-22,15.057,15.139,15.048,15.094,25012,0
2016-04-25,15.094,15.112,15.038,15.075,66537,0
2016-04-26,15.067,15.167,15.039,15.139,70411,0
2016-04-27,15.213,15.241,15.075,15.167,103293,0
2016-04-28,15.195,15.195,15.122,15.129,30366,0
2016-04-29,15.167,15.204,15.129,15.185,52666,0
2016-05-02,15.213,15.213,15.157,15.157,60600,0
2016-05-03,15.204,15.267,15.148,15.267,65724,0
2016-05-04,15.301,15.301,15.167,15.185,49688,0
2016-05-05,15.185,15.323,15.157,15.313,90262,0
2016-05-06,15.195,15.304,15.185,15.295,112083,0
2016-05-09,15.323,15.415,15.248,15.406,104956,0
2016-05-10,15.358,15.453,15.204,15.296,131018,0
2016-05-11,15.268,15.324,15.223,15.241,106156,0
2016-05-12,15.241,15.324,15.213,15.286,75162,0
2016-05-13,15.314,15.333,15.185,15.268,93958,0
2016-05-16,15.268,15.305,15.233,15.286,37632,0
2016-05-17,15.258,15.368,15.233,15.305,58001,0
2016-05-18,15.277,15.35,15.176,15.176,80021,0
2016-05-19,15.084,15.129,14.736,14.817,272501,0
2016-05-20,14.826,14.919,14.779,14.883,110973,0
2016-05-23,14.864,15.018,14.864,14.964,61450,0
2016-05-24,14.974,15.056,14.955,15.047,33559,0
2016-05-25,15.094,15.139,15.002,15.002,91085,0
2016-05-26,15.075,15.148,15.038,15.105,92663,0
2016-05-27,15.084,15.241,15.066,15.176,56604,0
2016-05-31,15.176,15.204,15.112,15.195,103080,0
2016-06-01,15.241,15.342,15.232,15.342,63765,0
2016-06-02,15.368,15.48,15.333,15.407,91977,0
2016-06-03,15.462,15.544,15.378,15.378,54086,0
2016-06-06,15.426,15.471,15.333,15.368,99263,0
2016-06-07,15.358,15.462,15.358,15.443,78750,0
2016-06-08,15.48,15.48,15.416,15.443,54900,0
2016-06-09,15.528,15.528,15.444,15.454,59256,0
2016-06-10,15.508,15.508,15.444,15.454,34124,0
2016-06-13,15.434,15.499,15.434,15.434,27556,0
2016-06-14,15.499,15.573,15.444,15.546,48744,0
2016-06-15,15.518,15.62,15.489,15.555,66401,0
2016-06-16,15.592,15.601,15.508,15.583,35601,0
2016-06-17,15.536,15.601,15.536,15.555,24459,0
2016-06-20,15.444,15.488,15.434,15.434,148091,0
2016-06-21,15.463,15.518,15.463,15.489,77278,0
2016-06-22,15.563,15.563,15.472,15.48,76649,0
2016-06-23,15.463,15.48,15.444,15.444,41630,0
2016-06-24,15.434,15.657,15.417,15.657,64793,0
2016-06-27,15.832,15.907,15.712,15.822,162642,0
2016-06-28,15.943,15.943,15.748,15.758,94208,0
2016-06-29,15.721,15.86,15.712,15.822,94036,0
2016-06-30,15.832,15.943,15.82,15.924,80919,0
2016-07-01,15.943,16.061,15.917,15.971,62020,0
2016-07-05,15.943,15.971,15.795,15.917,91580,0
2016-07-06,15.961,16.11,15.945,16.09,87905,0
2016-07-07,16.027,16.12,16.027,16.12,51994,0
2016-07-08,16.062,16.177,15.917,15.917,118378,0
2016-07-11,15.981,15.991,15.778,15.787,194600,0
2016-07-12,15.851,15.851,15.506,15.506,119713,0
2016-07-13,15.47,15.506,15.255,15.312,162476,0
2016-07-14,15.349,15.349,14.95,15.051,234225,0
2016-07-15,15.015,15.302,15.015,15.192,96460,0
2016-07-18,15.255,15.415,15.252,15.415,74056,0
2016-07-19,15.554,15.554,15.358,15.488,112622,0
2016-07-20,15.47,15.47,15.415,15.47,49088,0
2016-07-21,15.47,15.506,15.452,15.506,48422,0
2016-07-22,15.479,15.534,15.479,15.506,37035,0
2016-07-25,15.554,15.554,15.488,15.516,25006,0
2016-07-26,15.516,15.582,15.506,15.572,44312,0
2016-07-27,15.544,15.637,15.544,15.61,34139,0
2016-07-28,15.674,15.674,15.61,15.647,23816,0
2016-07-29,15.637,15.778,15.637,15.728,38590,0
2016-08-01,15.748,15.795,15.734,15.778,36361,0
2016-08-02,15.72,15.72,15.526,15.637,90968,0
2016-08-03,15.572,15.748,15.572,15.748,39928,0
2016-08-04,15.711,15.757,15.666,15.728,41636,0
2016-08-05,15.702,15.787,15.702,15.768,83697,0
2016-08-08,15.738,15.813,15.738,15.813,52383,0
2016-08-09,15.729,15.805,15.685,15.721,57072,0
2016-08-10,15.779,15.807,15.721,15.759,40079,0
2016-08-11,15.769,15.805,15.526,15.554,156776,0
2016-08-12,15.572,15.666,15.572,15.647,40151,0
2016-08-15,15.666,15.712,15.619,15.637,57646,0
2016-08-16,15.675,15.675,15.572,15.61,53762,0
2016-08-17,15.656,15.739,15.61,15.729,49599,0
2016-08-18,15.712,15.749,15.685,15.749,33407,0
2016-08-19,15.685,15.693,15.67,15.675,27486,0
2016-08-22,15.693,15.729,15.675,15.721,37057,0
2016-08-23,15.693,15.758,15.685,15.703,40544,0
2016-08-24,15.685,15.729,15.685,15.712,28161,0
2016-08-25,15.779,15.779,15.703,15.729,56729,0
2016-08-26,15.712,15.759,15.497,15.497,70741,0
2016-08-29,15.572,15.582,15.534,15.582,43233,0
2016-08-30,15.562,15.605,15.562,15.562,14919,0
2016-08-31,15.562,15.647,15.562,15.61,32787,0
2016-09-01,15.637,15.656,15.582,15.647,31763,0
2016-09-02,15.656,15.712,15.619,15.647,51692,0
2016-09-06,15.675,15.814,15.647,15.805,60753,0
2016-09-07,15.759,15.852,15.756,15.769,34222,0
2016-09-08,15.815,15.863,15.76,15.825,56007,0
2016-09-09,15.686,15.74,15.619,15.667,98041,0
2016-09-12,15.554,15.657,15.431,15.497,117636,0
2016-09-13,15.469,15.554,15.413,15.469,54905,0
2016-09-14,15.451,15.61,15.413,15.441,54945,0
2016-09-15,15.413,15.431,15.301,15.338,101942,0
2016-09-16,15.329,15.393,15.226,15.226,50905,0
2016-09-19,15.188,15.338,15.18,15.272,53820,0
2016-09-20,15.244,15.281,15.226,15.226,74921,0
2016-09-21,15.272,15.31,15.262,15.301,70537,0
2016-09-22,15.356,15.6,15.356,15.497,69228,0
2016-09-23,15.516,15.6,15.497,15.516,57932,0
2016-09-26,15.591,15.667,15.562,15.667,84524,0
2016-09-27,15.676,15.76,15.676,15.75,47713,0
2016-09-28,15.76,15.872,15.76,15.835,51056,0
2016-09-29,15.854,15.891,15.75,15.75,121762,0
2016-09-30,15.815,15.815,15.722,15.74,91844,0
2016-10-03,15.74,15.788,15.676,15.712,79490,0
2016-10-04,15.657,15.73,15.562,15.73,96443,0
2016-10-05,15.676,15.704,15.572,15.692,61697,0
2016-10-06,15.638,15.75,15.638,15.694,58121,0
2016-10-07,15.76,15.76,15.686,15.722,35406,0
2016-10-10,15.74,15.872,15.722,15.872,60909,0
2016-10-11,15.855,15.864,15.657,15.667,95090,0
2016-10-12,15.619,15.712,15.554,15.6,65800,0
2016-10-13,15.554,15.554,15.46,15.554,84620,0
2016-10-14,15.468,15.544,15.148,15.214,183533,0
2016-10-17,15.242,15.284,14.735,14.798,229681,0
2016-10-18,14.798,15.063,14.789,14.97,191362,0
2016-10-19,14.98,15.478,14.98,15.45,109919,0
2016-10-20,15.46,15.6,15.342,15.412,133787,0
2016-10-21,15.44,15.61,15.383,15.46,56184,0
2016-10-24,15.46,15.551,15.422,15.422,71203,0
2016-10-25,15.43,15.468,15.403,15.412,59711,0
2016-10-26,15.383,15.44,15.25,15.25,87494,0
2016-10-27,15.196,15.214,15.101,15.101,66792,0
2016-10-28,15.082,15.101,14.885,14.894,108429,0
2016-10-31,14.894,14.941,14.789,14.818,70930,0
2016-11-01,14.856,14.912,14.771,14.808,122439,0
2016-11-02,14.808,14.859,14.763,14.846,76019,0
2016-11-03,14.78,14.866,14.771,14.808,67167,0
2016-11-04,14.836,14.932,14.827,14.932,97022,0
2016-11-07,14.912,14.912,14.836,14.866,125903,0
2016-11-08,14.856,14.951,14.846,14.894,62914,0
2016-11-09,14.772,14.819,14.715,14.772,115784,0
2016-11-10,14.764,14.764,14.127,14.193,368857,0
2016-11-11,14.145,14.261,13.797,13.918,257604,0
2016-11-14,13.739,13.797,13.181,13.239,647127,0
2016-11-15,13.312,13.69,13.21,13.69,233878,0
2016-11-16,13.7,13.957,13.409,13.491,155268,0
2016-11-17,13.456,13.531,13.273,13.352,145086,0
2016-11-18,13.303,13.531,13.303,13.491,107948,0
2016-11-21,13.447,13.547,13.322,13.39,140082,0
2016-11-22,13.409,13.491,13.382,13.4,120552,0
2016-11-23,13.283,13.419,13.239,13.372,226178,0
2016-11-25,13.283,13.434,13.283,13.332,48338,0
2016-11-28,13.342,13.491,13.342,13.472,114385,0
2016-11-29,13.472,13.674,13.456,13.635,116619,0
2016-11-30,13.456,13.54,13.371,13.447,202817,0
2016-12-01,13.382,13.399,13.264,13.264,178792,0
2016-12-02,13.256,13.352,13.181,13.293,182566,0
2016-12-05,13.352,13.39,13.262,13.342,155481,0
2016-12-06,13.322,13.7,13.312,13.683,201324,0
2016-12-07,13.664,14.183,13.531,14.101,321489,0
2016-12-08,14.054,14.082,13.863,14.005,196397,0
2016-12-09,13.986,13.994,13.598,13.617,261299,0
2016-12-12,13.509,13.588,13.482,13.489,94036,0
2016-12-13,13.519,13.626,13.509,13.617,103141,0
2016-12-14,13.644,13.777,13.607,13.654,233730,0
2016-12-15,13.598,13.6,13.509,13.548,125388,0
2016-12-16,13.578,13.709,13.558,13.69,149480,0
2016-12-19,13.718,13.767,13.682,13.738,85761,0
2016-12-20,13.718,13.777,13.655,13.728,116610,0
2016-12-21,13.787,13.806,13.718,13.797,74947,0
2016-12-22,13.767,13.787,13.654,13.654,88065,0
2016-12-23,13.663,13.738,13.617,13.663,107768,0
2016-12-27,13.626,13.682,13.529,13.548,157663,0
2016-12-28,13.598,13.598,13.509,13.558,126923,0
2016-12-29,13.568,13.708,13.568,13.682,65078,0
2016-12-30,13.654,13.777,13.588,13.699,122553,0
2017-01-03,13.663,13.967,13.663,13.957,80660,0
2017-01-04,13.977,14.128,13.967,14.094,119430,0
2017-01-05,14.195,14.202,14.074,14.166,64835,0
2017-01-06,14.147,14.195,14.044,14.195,102991,0
2017-01-09,14.215,14.434,14.172,14.366,101282,0
2017-01-10,14.482,14.663,14.443,14.663,112881,0
2017-01-11,14.702,14.712,14.414,14.625,43499,0
2017-01-12,14.673,14.761,14.606,14.742,69931,0
2017-01-13,14.732,14.748,14.541,14.586,79535,0
2017-01-17,14.635,14.751,14.605,14.625,83467,0
2017-01-18,14.635,14.667,14.532,14.625,46657,0
2017-01-19,14.605,14.605,14.502,14.522,99423,0
2017-01-20,14.522,14.522,14.444,14.502,49849,0
2017-01-23,14.55,14.742,14.495,14.625,76327,0
2017-01-24,14.673,14.683,14.586,14.605,73647,0
2017-01-25,14.586,14.673,14.512,14.625,101751,0
2017-01-26,14.625,14.644,14.532,14.625,76639,0
2017-01-27,14.692,14.732,14.605,14.702,40619,0
2017-01-30,14.702,14.742,14.692,14.712,33427,0
2017-01-31,14.778,14.865,14.712,14.751,45944,0
2017-02-01,14.732,14.845,14.702,14.796,167760,0
2017-02-02,13.304,13.87,13.219,13.66,1035736,0
2017-02-03,13.64,13.832,13.64,13.773,250666,0
2017-02-06,13.783,13.906,13.714,13.763,155929,0
2017-02-07,13.842,13.847,13.686,13.754,113238,0
2017-02-08,13.744,13.842,13.66,13.669,137278,0
2017-02-09,13.63,13.716,13.409,13.409,275730,0
2017-02-10,13.399,13.62,13.321,13.351,225119,0
2017-02-13,13.399,13.448,13.262,13.361,200542,0
2017-02-14,13.331,13.359,13.051,13.11,283176,0
2017-02-15,12.996,13.12,12.938,12.938,265470,0
2017-02-16,12.928,13.032,12.879,12.919,142612,0
2017-02-17,12.977,13.006,12.928,12.957,79098,0
2017-02-21,12.909,12.948,12.822,12.831,234903,0
2017-02-22,12.831,12.889,12.793,12.84,126795,0
2017-02-23,12.869,12.928,12.843,12.889,163571,0
2017-02-24,12.938,13.217,12.899,12.996,113611,0
2017-02-27,12.996,13.09,12.996,13.071,195491,0
2017-02-28,13.09,13.12,12.996,13.042,149404,0
2017-03-01,12.977,12.977,12.889,12.919,205994,0
2017-03-02,12.928,12.928,12.84,12.879,129501,0
2017-03-03,12.879,12.884,12.687,12.687,208874,0
2017-03-06,12.746,12.802,12.697,12.802,106655,0
2017-03-07,12.802,12.812,12.719,12.765,156479,0
2017-03-08,12.707,12.717,12.648,12.658,124654,0
2017-03-09,12.648,12.653,12.397,12.446,302397,0
2017-03-10,12.436,12.455,12.302,12.349,220232,0
2017-03-13,12.368,12.455,12.359,12.436,118997,0
2017-03-14,12.426,12.533,12.378,12.446,152666,0
2017-03-15,12.455,12.658,12.406,12.648,149829,0
2017-03-16,12.648,12.648,12.475,12.524,128533,0
2017-03-17,12.553,12.609,12.524,12.553,87068,0
2017-03-20,12.553,12.638,12.553,12.59,45939,0
2017-03-21,12.6,12.648,12.581,12.6,98300,0
2017-03-22,12.628,12.678,12.571,12.619,80266,0
2017-03-23,12.668,12.668,12.571,12.638,98473,0
2017-03-24,12.628,12.687,12.562,12.687,84897,0
2017-03-27,12.736,12.765,12.709,12.765,54019,0
2017-03-28,12.785,12.785,12.668,12.717,131687,0
2017-03-29,12.736,12.785,12.727,12.775,68471,0
2017-03-30,12.765,12.793,12.75,12.765,84933,0
2017-03-31,12.746,12.789,12.736,12.765,63342,0
2017-04-03,12.812,12.88,12.765,12.802,112219,0
2017-04-04,12.822,12.822,12.727,12.785,88300,0
2017-04-05,12.756,12.793,12.717,12.793,73407,0
2017-04-06,12.812,12.812,12.765,12.812,106046,0
2017-04-07,12.831,12.865,12.775,12.831,84250,0
2017-04-10,12.851,12.91,12.831,12.86,92411,0
2017-04-11,12.92,12.929,12.851,12.851,56326,0
2017-04-12,12.89,12.978,12.861,12.968,88818,0
2017-04-13,13.016,13.024,12.968,12.968,39423,0
2017-04-17,12.987,13.016,12.929,12.978,98089,0
2017-04-18,12.958,13.034,12.958,12.997,80016,0
2017-04-19,13.006,13.034,12.978,13.034,98560,0
2017-04-20,13.016,13.034,12.968,12.984,43431,0
2017-04-21,13.007,13.034,12.987,13.024,56276,0
2017-04-24,12.978,12.997,12.94,12.997,53233,0
2017-04-25,12.958,12.958,12.86,12.87,101613,0
2017-04-26,12.86,12.939,12.851,12.91,93726,0
2017-04-27,12.91,13.044,12.91,12.997,72086,0
2017-04-28,13.044,13.064,12.997,13.064,76642,0
2017-05-01,13.093,13.093,13.024,13.034,99796,0
2017-05-02,13.064,13.083,12.997,13.034,89375,0
2017-05-03,13.044,13.083,13.016,13.054,91275,0
2017-05-04,13.064,13.064,13.007,13.016,41422,0
2017-05-05,13.007,13.038,12.949,13.007,86298,0
2017-05-08,12.978,13.034,12.978,12.988,39406,0
2017-05-09,12.978,13.016,12.968,13.016,51239,0
2017-05-10,13.016,13.054,13.007,13.044,80070,0
2017-05-11,13.034,13.074,13.024,13.044,45876,0
2017-05-12,13.054,13.113,13.054,13.064,153996,0
2017-05-15,13.083,13.162,13.077,13.162,95989,0
2017-05-16,13.143,13.182,13.113,13.113,47457,0
2017-05-17,13.202,13.249,13.133,13.202,64568,0
2017-05-18,13.249,13.249,13.103,13.123,31252,0
2017-05-19,13.113,13.192,13.093,13.117,63207,0
2017-05-22,13.113,13.162,13.103,13.143,40330,0
2017-05-23,13.172,13.239,13.113,13.172,61578,0
2017-05-24,13.231,13.248,13.143,13.211,78159,0
2017-05-25,13.162,13.211,13.103,13.123,55191,0
2017-05-26,13.153,13.192,13.113,13.123,82591,0
2017-05-30,13.103,13.16,13.083,13.123,127101,0
2017-05-31,13.162,13.268,13.162,13.231,89702,0
2017-06-01,13.249,13.317,13.249,13.278,51232,0
2017-06-02,13.337,13.357,13.287,13.308,106666,0
2017-06-05,13.347,13.445,13.308,13.426,123900,0
2017-06-06,13.445,13.492,13.426,13.483,45389,0
2017-06-07,13.492,13.502,13.445,13.502,69025,0
2017-06-08,13.492,13.571,13.454,13.541,48869,0
2017-06-09,13.571,13.571,13.502,13.532,33748,0
2017-06-12,13.512,13.512,13.435,13.444,47979,0
2017-06-13,13.435,13.438,13.366,13.425,48550,0
2017-06-14,13.483,13.512,13.444,13.444,60527,0
2017-06-15,13.425,13.492,13.425,13.492,30819,0
2017-06-16,13.512,13.522,13.425,13.522,84667,0
2017-06-19,13.502,13.551,13.473,13.473,72008,0
2017-06-20,13.492,13.546,13.492,13.522,26214,0
2017-06-21,13.522,13.546,13.483,13.502,52207,0
2017-06-22,13.522,13.541,13.522,13.532,26711,0
2017-06-23,13.502,13.532,13.492,13.492,48618,0
2017-06-26,13.512,13.541,13.492,13.492,23793,0
2017-06-27,13.483,13.541,13.483,13.51,28293,0
2017-06-28,13.532,13.532,13.483,13.502,20536,0
2017-06-29,13.435,13.473,13.376,13.425,44455,0
2017-06-30,13.386,13.405,13.326,13.366,64605,0
2017-07-03,13.425,13.485,13.397,13.425,27785,0
2017-07-05,13.425,13.454,13.366,13.415,74489,0
2017-07-06,13.386,13.551,13.366,13.541,155714,0
2017-07-07,13.512,13.522,13.473,13.483,54538,0
2017-07-10,13.483,13.601,13.483,13.581,50454,0
2017-07-11,13.601,13.65,13.601,13.65,30456,0
2017-07-12,13.66,13.688,13.62,13.65,75760,0
2017-07-13,13.66,13.66,13.63,13.64,72870,0
2017-07-14,13.66,13.698,13.621,13.678,65981,0
2017-07-17,13.688,13.717,13.608,13.65,35131,0
2017-07-18,13.65,13.678,13.601,13.611,41294,0
2017-07-19,13.64,13.688,13.64,13.678,34756,0
2017-07-20,13.678,13.698,13.66,13.66,31304,0
2017-07-21,13.678,13.708,13.677,13.698,22693,0
2017-07-24,13.678,13.688,13.64,13.64,62964,0
2017-07-25,13.64,13.656,13.591,13.611,40028,0
2017-07-26,13.591,13.64,13.571,13.581,57733,0
2017-07-27,13.571,13.611,13.551,13.611,38313,0
2017-07-28,13.63,13.678,13.587,13.63,42829,0
2017-07-31,13.64,13.688,13.511,13.601,123373,0
2017-08-01,13.64,13.698,13.611,13.698,64304,0
2017-08-02,13.688,13.767,13.688,13.737,66438,0
2017-08-03,13.727,13.807,13.727,13.797,54594,0
2017-08-04,13.807,13.807,13.747,13.757,57151,0
2017-08-07,13.797,13.847,13.757,13.817,48596,0
2017-08-08,13.827,13.847,13.787,13.831,71619,0
2017-08-09,13.817,13.827,13.659,13.668,75959,0
2017-08-10,13.659,13.697,13.59,13.649,101274,0
2017-08-11,13.629,13.757,13.59,13.727,36973,0
2017-08-14,13.876,13.876,13.68,13.757,54430,0
2017-08-15,13.707,13.767,13.668,13.747,53611,0
2017-08-16,13.717,13.837,13.717,13.837,43716,0
2017-08-17,13.827,13.827,13.737,13.807,44936,0
2017-08-18,13.787,13.837,13.787,13.827,40663,0
2017-08-21,13.876,13.994,13.876,13.984,48727,0
2017-08-22,13.984,13.994,13.914,13.924,36818,0
2017-08-23,13.954,13.984,13.886,13.895,65574,0
2017-08-24,13.886,13.984,13.847,13.964,101449,0
2017-08-25,13.984,13.984,13.854,13.924,97864,0
2017-08-28,13.866,13.892,13.817,13.847,48251,0
2017-08-29,13.876,13.944,13.866,13.944,35913,0
2017-08-30,13.974,13.974,13.866,13.866,47044,0
2017-08-31,13.876,13.943,13.817,13.817,46246,0
2017-09-01,13.847,13.895,13.837,13.866,36141,0
2017-09-05,13.847,13.886,13.807,13.876,49079,0
2017-09-06,13.886,13.944,13.88,13.934,32870,0
2017-09-07,13.964,14.041,13.914,13.967,45522,0
2017-09-08,14.004,14.004,13.954,13.964,19718,0
2017-09-11,13.974,13.974,13.904,13.914,22254,0
2017-09-12,13.953,13.989,13.904,13.914,13592,0
2017-09-13,13.934,13.934,13.866,13.876,44392,0
2017-09-14,13.914,13.915,13.846,13.886,44207,0
2017-09-15,13.904,13.904,13.866,13.881,12804,0
2017-09-18,13.876,13.904,13.866,13.886,38732,0
2017-09-19,13.895,13.914,13.876,13.904,24275,0
2017-09-20,13.886,13.886,13.856,13.866,15769,0
2017-09-21,13.856,13.866,13.781,13.786,21735,0
2017-09-22,13.826,13.846,13.816,13.816,8549,0
2017-09-25,13.796,13.846,13.796,13.836,19596,0
2017-09-26,13.816,13.836,13.746,13.746,40688,0
2017-09-27,13.726,13.741,13.588,13.598,71435,0
2017-09-28,13.608,13.648,13.498,13.538,96320,0
2017-09-29,13.538,13.598,13.528,13.548,55202,0
2017-10-02,13.528,13.588,13.449,13.458,127655,0
2017-10-03,13.468,13.488,13.41,13.488,93649,0
2017-10-04,13.449,13.468,13.39,13.458,105256,0
2017-10-05,13.43,13.498,13.426,13.488,73665,0
2017-10-06,13.498,13.498,13.417,13.498,45621,0
2017-10-09,13.488,13.558,13.488,13.538,35575,0
2017-10-10,13.528,13.578,13.526,13.538,35330,0
2017-10-11,13.551,13.588,13.518,13.548,31808,0
2017-10-12,13.628,13.628,13.478,13.478,98634,0
2017-10-13,13.498,13.588,13.498,13.528,26197,0
2017-10-16,13.568,13.578,13.498,13.578,47653,0
2017-10-17,13.528,13.578,13.488,13.578,26646,0
2017-10-18,13.548,13.588,13.508,13.558,58798,0
2017-10-19,13.518,13.572,13.508,13.518,41797,0
2017-10-20,13.518,13.518,13.458,13.478,32539,0
2017-10-23,13.508,13.508,13.439,13.458,64010,0
2017-10-24,13.439,13.458,13.394,13.406,48801,0
2017-10-25,13.389,13.389,13.249,13.249,124592,0
2017-10-26,13.319,13.319,13.15,13.18,64762,0
2017-10-27,13.15,13.17,13.12,13.14,81796,0
2017-10-30,13.12,13.21,13.11,13.14,118010,0
2017-10-31,13.153,13.16,13.07,13.12,63533,0
2017-11-01,13.14,13.15,13.08,13.099,109030,0
2017-11-02,13.1,13.11,13.04,13.06,154695,0
2017-11-03,13.06,13.12,13.06,13.08,79300,0
2017-11-06,13.1,13.167,13.09,13.111,72519,0
2017-11-07,13.13,13.22,13.13,13.22,55844,0
2017-11-08,13.249,13.249,13.11,13.15,94339,0
2017-11-09,13.13,13.14,13.09,13.13,58347,0
2017-11-10,13.12,13.12,13.1,13.11,58282,0
