Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.667,10.726,10.643,10.683,110409,0
2005-02-28,10.726,10.726,10.634,10.693,45008,0
2005-03-01,10.634,10.735,10.634,10.718,113152,0
2005-03-02,10.718,10.718,10.634,10.676,77647,0
2005-03-03,10.634,10.718,10.634,10.71,132532,0
2005-03-04,10.76,10.767,10.693,10.693,59267,0
2005-03-07,10.718,10.726,10.66,10.702,41134,0
2005-03-08,10.693,10.774,10.652,10.676,140039,0
2005-03-09,10.683,10.774,10.604,10.626,128035,0
2005-03-10,10.643,10.652,10.54,10.59,106529,0
2005-03-11,10.486,10.556,10.486,10.501,68900,0
2005-03-14,10.481,10.508,10.455,10.508,88151,0
2005-03-15,10.481,10.501,10.415,10.423,91650,0
2005-03-16,10.415,10.447,10.384,10.406,170177,0
2005-03-17,10.398,10.493,10.39,10.447,73768,0
2005-03-18,10.423,10.501,10.415,10.463,68150,0
2005-03-21,10.455,10.472,10.39,10.455,90406,0
2005-03-22,10.406,10.455,10.39,10.432,61896,0
2005-03-23,10.384,10.384,10.039,10.105,202432,0
2005-03-24,10.087,10.262,10.087,10.186,70023,0
2005-03-28,10.195,10.228,10.096,10.186,73390,0
2005-03-29,10.136,10.151,9.979,10.031,66391,0
2005-03-30,10.031,10.056,9.843,10.056,103532,0
2005-03-31,10.08,10.171,10.063,10.158,62142,0
2005-04-01,10.158,10.254,10.105,10.209,94775,0
2005-04-04,10.218,10.306,10.171,10.269,60765,0
2005-04-05,10.195,10.262,10.105,10.151,140542,0
2005-04-06,10.128,10.201,10.128,10.178,54264,0
2005-04-07,10.151,10.186,10.105,10.158,69650,0
2005-04-08,10.136,10.136,10.039,10.087,86271,0
2005-04-11,10.063,10.171,10.047,10.056,59387,0
2005-04-12,10.056,10.171,10.056,10.166,34132,0
2005-04-13,10.158,10.158,10.022,10.105,55888,0
2005-04-14,10.158,10.171,9.938,10.063,78148,0
2005-04-15,9.989,10.063,9.989,10.063,39384,0
2005-04-18,10.143,10.218,10.136,10.171,62388,0
2005-04-19,10.228,10.306,10.136,10.262,87524,0
2005-04-20,10.218,10.35,10.171,10.282,73024,0
2005-04-21,10.254,10.316,10.209,10.274,102776,0
2005-04-22,10.254,10.325,10.236,10.325,40019,0
2005-04-25,10.306,10.35,10.254,10.325,96522,0
2005-04-26,10.262,10.316,10.151,10.151,102032,0
2005-04-27,10.228,10.334,10.228,10.245,89653,0
2005-04-28,10.316,10.316,10.136,10.178,50769,0
2005-04-29,10.195,10.269,10.166,10.209,34385,0
2005-05-02,10.209,10.245,10.171,10.209,53885,0
2005-05-03,10.178,10.245,10.143,10.158,82276,0
2005-05-04,10.158,10.195,10.096,10.186,83901,0
2005-05-05,10.218,10.245,10.178,10.228,77274,0
2005-05-06,10.245,10.269,10.218,10.245,40511,0
2005-05-09,10.228,10.254,10.143,10.171,42512,0
2005-05-10,10.186,10.262,10.143,10.245,60264,0
2005-05-11,10.201,10.236,10.112,10.166,83023,0
2005-05-12,10.171,10.171,10.072,10.119,47389,0
2005-05-13,10.08,10.112,9.971,10.007,90648,0
2005-05-16,10.031,10.087,10.013,10.056,60521,0
2005-05-17,9.979,10.063,9.979,10.031,79024,0
2005-05-18,10.022,10.047,9.998,10.022,41764,0
2005-05-19,10.039,10.063,10.007,10.063,58645,0
2005-05-20,10.096,10.112,10.047,10.072,52642,0
2005-05-23,10.096,10.096,10.022,10.056,60642,0
2005-05-24,10.047,10.119,10.031,10.072,63025,0
2005-05-25,10.087,10.087,10.013,10.031,131034,0
2005-05-26,10.031,10.056,10.022,10.047,48885,0
2005-05-27,10.022,10.087,10.022,10.087,55138,0
2005-05-31,10.128,10.128,10.039,10.096,61020,0
2005-06-01,10.112,10.186,10.072,10.151,108526,0
2005-06-02,10.178,10.236,10.151,10.218,82519,0
2005-06-03,10.245,10.316,10.201,10.316,57885,0
2005-06-06,10.29,10.325,10.178,10.254,67144,0
2005-06-07,10.201,10.269,10.201,10.269,54141,0
2005-06-08,10.236,10.274,10.186,10.209,46267,0
2005-06-09,10.254,10.274,10.178,10.269,65140,0
2005-06-10,10.262,10.262,10.166,10.186,56264,0
2005-06-13,10.166,10.166,10.063,10.105,53771,0
2005-06-14,10.128,10.136,10.056,10.119,50010,0
2005-06-15,10.112,10.119,10.013,10.047,87153,0
2005-06-16,10.063,10.072,10.022,10.056,74399,0
2005-06-17,10.096,10.128,10.047,10.112,39261,0
2005-06-20,10.031,10.128,10.031,10.087,52766,0
2005-06-21,10.105,10.128,10.031,10.096,104032,0
2005-06-22,10.119,10.119,10.031,10.08,100777,0
2005-06-23,10.08,10.087,10.031,10.063,83400,0
2005-06-24,10.056,10.105,10.031,10.056,58143,0
2005-06-27,10.056,10.087,10.031,10.08,72768,0
2005-06-28,10.087,10.112,10.063,10.105,49510,0
2005-06-29,10.119,10.119,10.047,10.112,66644,0
2005-06-30,10.112,10.136,10.063,10.112,73390,0
2005-07-01,10.031,10.151,10.031,10.136,82895,0
2005-07-05,10.128,10.166,10.063,10.136,57270,0
2005-07-06,10.087,10.158,10.087,10.119,57017,0
2005-07-07,10.128,10.171,10.096,10.112,67392,0
2005-07-08,10.105,10.143,10.087,10.119,41384,0
2005-07-11,10.112,10.119,10.072,10.08,34012,0
2005-07-12,10.056,10.112,10.039,10.047,99404,0
2005-07-13,9.964,10.022,9.9,9.979,131286,0
2005-07-14,9.964,10.022,9.882,9.938,112911,0
2005-07-15,9.938,9.971,9.858,9.917,69274,0
2005-07-18,9.908,9.926,9.843,9.858,96024,0
2005-07-19,9.827,9.865,9.783,9.82,193052,0
2005-07-20,9.769,9.843,9.769,9.843,122408,0
2005-07-21,9.806,9.827,9.769,9.806,196933,0
2005-07-22,9.806,9.835,9.792,9.827,81400,0
2005-07-25,9.792,9.835,9.769,9.82,102533,0
2005-07-26,9.865,9.882,9.769,9.813,127908,0
2005-07-27,9.792,9.835,9.769,9.799,112408,0
2005-07-28,9.792,9.843,9.792,9.843,62895,0
2005-07-29,9.865,9.865,9.792,9.82,121531,0
2005-08-01,9.858,9.926,9.813,9.9,178923,0
2005-08-02,9.938,9.955,9.891,9.955,127155,0
2005-08-03,9.955,10.022,9.926,10.007,93406,0
2005-08-04,10.022,10.031,9.955,9.989,90030,0
2005-08-05,9.938,9.989,9.865,9.891,114906,0
2005-08-08,9.946,9.979,9.865,9.9,74144,0
2005-08-09,9.926,9.979,9.852,9.9,96024,0
2005-08-10,9.865,9.917,9.806,9.827,90406,0
2005-08-11,9.82,9.882,9.806,9.865,55638,0
2005-08-12,9.843,9.971,9.843,9.964,85899,0
2005-08-15,9.926,9.979,9.908,9.938,66889,0
2005-08-16,9.971,9.998,9.908,9.964,62269,0
2005-08-17,9.926,9.989,9.908,9.946,63257,0
2005-08-18,9.964,9.998,9.917,9.933,85519,0
2005-08-19,9.917,9.938,9.882,9.926,59768,0
2005-08-22,9.873,9.938,9.843,9.882,127413,0
2005-08-23,9.9,9.908,9.843,9.873,58020,0
2005-08-24,9.858,9.938,9.82,9.9,92650,0
2005-08-25,9.917,9.938,9.843,9.917,80891,0
2005-08-26,9.852,9.917,9.82,9.865,80145,0
2005-08-29,9.873,9.891,9.799,9.843,176429,0
2005-08-30,9.827,9.858,9.806,9.843,164915,0
2005-08-31,9.843,9.964,9.843,9.964,123035,0
2005-09-01,9.908,9.917,9.82,9.908,365479,0
2005-09-02,9.843,9.933,9.827,9.933,187930,0
2005-09-06,9.926,9.933,9.873,9.891,106154,0
2005-09-07,9.865,9.891,9.799,9.843,244447,0
2005-09-08,9.852,9.858,9.806,9.835,114407,0
2005-09-09,9.82,9.882,9.82,9.852,137288,0
2005-09-12,9.827,9.852,9.792,9.827,133660,0
2005-09-13,9.799,9.82,9.776,9.799,232195,0
2005-09-14,9.783,9.806,9.776,9.783,97404,0
2005-09-15,9.769,9.792,9.752,9.776,174543,0
2005-09-16,9.761,9.783,9.721,9.737,117781,0
2005-09-19,9.721,9.737,9.652,9.679,193924,0
2005-09-20,9.644,9.694,9.611,9.62,258948,0
2005-09-21,9.603,9.703,9.603,9.703,187806,0
2005-09-22,9.679,9.737,9.652,9.721,160173,0
2005-09-23,9.712,9.769,9.703,9.721,123406,0
2005-09-26,9.712,9.745,9.694,9.73,243702,0
2005-09-27,9.703,9.752,9.703,9.737,200677,0
2005-09-28,9.737,9.737,9.62,9.669,142287,0
2005-09-29,9.62,9.669,9.603,9.611,128916,0
2005-09-30,9.596,9.635,9.589,9.62,105409,0
2005-10-03,9.62,9.652,9.555,9.58,64892,0
2005-10-04,9.532,9.611,9.523,9.611,121406,0
2005-10-05,9.627,9.627,9.546,9.58,106529,0
2005-10-06,9.555,9.627,9.555,9.596,87900,0
2005-10-07,9.555,9.603,9.501,9.573,64892,0
2005-10-10,9.515,9.596,9.515,9.563,98775,0
2005-10-11,9.555,9.589,9.515,9.546,102905,0
2005-10-12,9.4697,9.4853,9.3748,9.4004,149673,0
2005-10-13,9.3406,9.3569,9.1972,9.2191,256565,0
2005-10-14,9.2191,9.3149,9.2191,9.3072,213682,0
2005-10-17,9.3149,9.3327,9.2742,9.3327,98524,0
2005-10-18,9.3238,9.3828,9.3238,9.3748,145043,0
2005-10-19,9.3327,9.4004,9.3327,9.4004,121157,0
2005-10-20,9.349,9.3926,9.3072,9.349,98154,0
2005-10-21,9.3748,9.4085,9.3406,9.4085,91401,0
2005-10-24,9.4085,9.4548,9.3828,9.4004,102652,0
2005-10-25,9.3828,9.4628,9.3569,9.4085,115033,0
2005-10-26,9.3748,9.4085,9.283,9.283,194932,0
2005-10-27,9.2441,9.3926,9.2441,9.3748,107527,0
2005-10-28,9.349,9.4165,9.3238,9.3748,114032,0
2005-10-31,9.3926,9.3926,9.2608,9.2985,78897,0
2005-11-01,9.3072,9.4085,9.283,9.4085,116529,0
2005-11-02,9.4165,9.4165,9.2441,9.3149,278581,0
2005-11-03,9.3149,9.3569,9.2915,9.3238,71266,0
2005-11-04,9.3327,9.3327,9.2915,9.3238,62521,0
2005-11-07,9.3238,9.3406,9.2441,9.3149,105150,0
2005-11-08,9.283,9.3238,9.2528,9.283,101156,0
2005-11-09,9.2985,9.3149,9.2357,9.2608,111280,0
2005-11-10,9.1972,9.2528,9.1972,9.2441,74641,0
2005-11-11,9.2608,9.2666,9.2191,9.2441,65393,0
2005-11-14,9.205,9.2528,9.205,9.2441,146916,0
2005-11-15,9.205,9.2608,9.1895,9.2608,127035,0
2005-11-16,9.2125,9.283,9.2125,9.2608,115653,0
2005-11-17,9.2528,9.2985,9.2357,9.2985,85772,0
2005-11-18,9.2742,9.3072,9.2125,9.2742,166418,0
2005-11-21,9.2441,9.2985,9.2441,9.2742,143416,0
2005-11-22,9.283,9.2985,9.205,9.2742,173797,0
2005-11-23,9.2528,9.2742,9.2291,9.2666,97653,0
2005-11-25,9.2608,9.2742,9.2441,9.2608,43267,0
2005-11-28,9.2191,9.2742,9.2191,9.2666,144041,0
2005-11-29,9.2528,9.2666,9.2291,9.2608,174668,0
2005-11-30,9.2528,9.2742,9.205,9.2528,190175,0
2005-12-01,9.2191,9.2742,9.2125,9.2191,117033,0
2005-12-02,9.2528,9.2915,9.205,9.2915,179176,0
2005-12-05,9.2915,9.3149,9.2608,9.283,81525,0
2005-12-06,9.283,9.3149,9.2357,9.2915,196679,0
2005-12-07,9.2915,9.3072,9.2357,9.2666,137783,0
2005-12-08,9.2357,9.2742,9.205,9.2666,189796,0
2005-12-09,9.2441,9.3072,9.2441,9.2915,169551,0
2005-12-12,9.283,9.283,9.2528,9.2742,153670,0
2005-12-13,9.1972,9.2985,9.1972,9.2742,184173,0
2005-12-14,9.2608,9.2985,9.2608,9.2985,198559,0
2005-12-15,9.2608,9.2915,9.2357,9.2742,184173,0
2005-12-16,9.2357,9.2985,9.2357,9.283,206935,0
2005-12-19,9.283,9.3072,9.283,9.2985,296714,0
2005-12-20,9.2915,9.2985,9.2608,9.2985,266203,0
2005-12-21,9.2742,9.3327,9.2608,9.2985,308710,0
2005-12-22,9.2985,9.3406,9.2608,9.3406,341098,0
2005-12-23,9.3327,9.3656,9.2985,9.3406,168302,0
2005-12-27,9.3327,9.3327,9.2915,9.3327,286455,0
2005-12-28,9.3748,9.4004,9.3149,9.4004,235566,0
2005-12-29,9.3748,9.627,9.3406,9.3926,271072,0
2005-12-30,9.3926,9.426,9.3238,9.426,287585,0
2006-01-03,9.426,9.563,9.4165,9.563,136288,0
2006-01-04,9.532,9.596,9.523,9.546,180047,0
2006-01-05,9.515,9.589,9.4923,9.4923,132412,0
2006-01-06,9.4773,9.573,9.4773,9.515,112031,0
2006-01-09,9.4923,9.603,9.4923,9.596,126282,0
2006-01-10,9.573,9.573,9.4853,9.555,103029,0
2006-01-11,9.4923,9.58,9.4853,9.546,129787,0
2006-01-12,9.515,9.555,9.4773,9.555,102399,0
2006-01-13,9.532,9.573,9.4923,9.573,99028,0
2006-01-17,9.4923,9.563,9.4923,9.546,127286,0
2006-01-18,9.508,9.563,9.501,9.563,100777,0
2006-01-19,9.539,9.58,9.532,9.563,106405,0
2006-01-20,9.532,9.58,9.515,9.532,116282,0
2006-01-23,9.546,9.62,9.532,9.62,116282,0
2006-01-24,9.611,9.635,9.563,9.589,69017,0
2006-01-25,9.573,9.627,9.546,9.563,69894,0
2006-01-26,9.563,9.58,9.523,9.573,65393,0
2006-01-27,9.555,9.573,9.501,9.523,100777,0
2006-01-30,9.501,9.532,9.501,9.515,61020,0
2006-01-31,9.523,9.523,9.4923,9.515,98276,0
2006-02-01,9.532,9.539,9.501,9.539,148041,0
2006-02-02,9.523,9.532,9.4773,9.4923,156170,0
2006-02-03,9.508,9.523,9.4478,9.4697,74641,0
2006-02-06,9.4697,9.4923,9.4085,9.4478,65267,0
2006-02-07,9.4548,9.4548,9.4004,9.4339,107152,0
2006-02-08,9.426,9.4478,9.3828,9.4418,87900,0
2006-02-09,9.3926,9.4165,9.3569,9.3748,92403,0
2006-02-10,9.3828,9.4548,9.3748,9.4418,109525,0
2006-02-13,9.4165,9.4165,9.3569,9.4004,55512,0
2006-02-14,9.3569,9.3926,9.3149,9.3327,71644,0
2006-02-15,9.3569,9.3569,9.2915,9.3327,63516,0
2006-02-16,9.2191,9.2985,9.2191,9.2985,44391,0
2006-02-17,9.3072,9.3238,9.2742,9.3149,94903,0
2006-02-21,9.3072,9.3406,9.2915,9.3327,93271,0
2006-02-22,9.3406,9.3748,9.2985,9.3748,95526,0
2006-02-23,9.3569,9.3748,9.3406,9.3748,104405,0
2006-02-24,9.3828,9.3926,9.3569,9.3748,58389,0
2006-02-27,9.3569,9.3569,9.283,9.2915,77898,0
2006-02-28,9.3149,9.349,9.2608,9.3238,196679,0
2006-03-01,9.3149,9.3569,9.2915,9.3238,156923,0
2006-03-02,9.2985,9.3238,9.2915,9.3149,72021,0
2006-03-03,9.3238,9.3238,9.2915,9.2985,87774,0
2006-03-06,9.2915,9.3072,9.2291,9.2608,97653,0
2006-03-07,9.2291,9.2608,9.1803,9.1972,92272,0
2006-03-08,9.1803,9.2441,9.1803,9.2291,75770,0
2006-03-09,9.1972,9.2441,9.1895,9.2191,73890,0
2006-03-10,9.2191,9.2441,9.1662,9.1895,66141,0
2006-03-13,9.1803,9.1803,9.0714,9.1052,68018,0
2006-03-14,9.0628,9.1052,9.0287,9.1052,107152,0
2006-03-15,9.079,9.1266,9.022,9.0628,179299,0
2006-03-16,9.0363,9.1662,9.0363,9.1662,88774,0
2006-03-17,9.1803,9.2125,9.1344,9.1572,107029,0
2006-03-20,9.1572,9.1972,9.1052,9.1266,72648,0
2006-03-21,9.0542,9.1417,9.0542,9.1417,77400,0
2006-03-22,9.079,9.113,9.0542,9.0714,84648,0
2006-03-23,9.0542,9.0879,9.022,9.0457,132164,0
2006-03-24,9.0363,9.079,9.0363,9.079,100402,0
2006-03-27,9.0542,9.0714,9.0457,9.0714,132532,0
2006-03-28,9.0542,9.079,9.0133,9.0363,115281,0
2006-03-29,9.0133,9.0287,8.9801,8.9889,113404,0
2006-03-30,8.9567,8.9801,8.9253,8.9418,148792,0
2006-03-31,8.9483,8.9483,8.894,8.9016,131538,0
2006-04-03,8.894,8.9483,8.87,8.878,89274,0
2006-04-04,8.87,8.9253,8.87,8.9253,98524,0
2006-04-05,8.894,8.9418,8.894,8.9418,70520,0
2006-04-06,8.9016,9.0133,8.9016,8.9965,128410,0
2006-04-07,8.9418,9.022,8.878,8.894,105653,0
2006-04-10,8.9016,8.9418,8.894,8.9016,66889,0
2006-04-11,8.8287,8.894,8.8287,8.8532,132532,0
2006-04-12,8.8532,8.8864,8.8532,8.8616,97653,0
2006-04-13,8.813,8.9418,8.813,8.8532,75520,0
2006-04-17,8.796,8.8864,8.796,8.821,161045,0
2006-04-18,8.821,8.87,8.821,8.8616,128787,0
2006-04-19,8.7821,8.8532,8.7821,8.821,90901,0
2006-04-20,8.813,8.8864,8.813,8.8446,105782,0
2006-04-21,8.8446,8.87,8.8446,8.87,110784,0
2006-04-24,8.87,9.022,8.87,9.0133,170798,0
2006-04-25,8.9483,9.0042,8.9178,8.9483,129535,0
2006-04-26,8.9324,8.9965,8.9103,8.9324,202934,0
2006-04-27,8.9016,9.0042,8.894,8.9483,500516,0
2006-04-28,8.9567,9.0042,8.9567,8.9965,66270,0
2006-05-01,8.9889,9.022,8.9664,8.9889,133660,0
2006-05-02,8.9965,9.0457,8.9801,8.9889,104032,0
2006-05-03,8.9801,9.022,8.9483,8.9965,136411,0
2006-05-04,8.9889,9.0628,8.9719,9.0542,110276,0
2006-05-05,9.0628,9.079,9.022,9.0714,138290,0
2006-05-08,9.0714,9.079,9.0542,9.0542,134665,0
2006-05-09,9.0457,9.0457,9.0042,9.0133,108407,0
2006-05-10,8.9889,9.0363,8.9719,8.9965,117284,0
2006-05-11,8.9801,8.9801,8.9418,8.9418,185675,0
2006-05-12,8.9253,8.9483,8.8616,8.9178,73527,0
2006-05-15,8.87,8.9664,8.87,8.9418,84146,0
2006-05-16,8.9801,8.9801,8.9253,8.9253,98656,0
2006-05-17,8.8864,8.9178,8.8864,8.894,78769,0
2006-05-18,8.894,8.9324,8.878,8.9016,48885,0
2006-05-19,8.9016,8.9324,8.894,8.9253,47769,0
2006-05-22,8.9016,8.9418,8.878,8.9016,70767,0
2006-05-23,8.878,8.9719,8.87,8.9418,93648,0
2006-05-24,8.9483,8.9889,8.9418,8.9719,103406,0
2006-05-25,8.9418,8.9719,8.87,8.87,146916,0
2006-05-26,8.878,8.9016,8.87,8.894,64016,0
2006-05-30,8.8616,8.9418,8.8616,8.9418,94775,0
2006-05-31,8.9253,8.9253,8.8532,8.8532,186427,0
2006-06-01,8.8362,8.9016,8.8362,8.8362,204432,0
2006-06-02,8.8532,8.9324,8.8532,8.9103,115909,0
2006-06-05,8.9103,8.9418,8.894,8.9324,116032,0
2006-06-06,8.9178,8.9418,8.9016,8.9103,87900,0
2006-06-07,8.9016,8.9324,8.8532,8.8532,112650,0
2006-06-08,8.8446,8.878,8.8446,8.87,89897,0
2006-06-09,8.8864,8.9103,8.8864,8.9016,240823,0
2006-06-12,8.8864,8.9178,8.8864,8.8864,50267,0
2006-06-13,8.8362,8.8616,8.8287,8.8362,121656,0
2006-06-14,8.8362,8.8532,8.796,8.796,92028,0
2006-06-15,8.701,8.813,8.701,8.7885,82400,0
2006-06-16,8.813,8.813,8.7748,8.7748,51008,0
2006-06-19,8.7748,8.7821,8.7495,8.7578,61896,0
2006-06-20,8.741,8.7821,8.7337,8.7495,50512,0
2006-06-21,8.7885,8.7885,8.741,8.7662,74522,0
2006-06-22,8.7495,8.7748,8.7254,8.7495,103280,0
2006-06-23,8.7254,8.7748,8.7254,8.7495,81026,0
2006-06-26,8.7337,8.7578,8.709,8.741,94277,0
2006-06-27,8.7254,8.7337,8.709,8.709,92902,0
2006-06-28,8.709,8.7337,8.6935,8.6935,38140,0
2006-06-29,8.6935,8.741,8.6769,8.7173,143290,0
2006-06-30,8.709,8.7748,8.709,8.741,87524,0
2006-07-03,8.7578,8.796,8.7495,8.7885,66391,0
2006-07-05,8.7821,8.8048,8.7662,8.8048,74144,0
2006-07-06,8.7662,8.813,8.7662,8.8048,41511,0
2006-07-07,8.813,8.87,8.7885,8.8362,95906,0
2006-07-10,8.8287,8.9103,8.8287,8.8864,189678,0
2006-07-11,8.8864,8.9103,8.8532,8.8616,73649,0
2006-07-12,8.8362,8.8532,8.813,8.8446,73890,0
2006-07-13,8.821,8.8532,8.813,8.8362,55771,0
2006-07-14,8.8362,8.894,8.8362,8.8446,71521,0
2006-07-17,8.813,8.87,8.8048,8.8532,99528,0
2006-07-18,8.8532,8.8532,8.7495,8.7821,98154,0
2006-07-19,8.7578,8.8362,8.7495,8.8362,55512,0
2006-07-20,8.813,8.8362,8.796,8.8287,139169,0
2006-07-21,8.821,8.878,8.821,8.8532,69274,0
2006-07-24,8.8287,8.878,8.821,8.87,56386,0
2006-07-25,8.8362,8.87,8.8287,8.8532,51262,0
2006-07-26,8.8532,8.8864,8.8532,8.8864,108026,0
2006-07-27,8.87,8.9016,8.8616,8.8864,64763,0
2006-07-28,8.878,8.9324,8.878,8.9103,147293,0
2006-07-31,8.9103,8.9567,8.9016,8.9483,265071,0
2006-08-01,8.9253,8.9567,8.9103,8.9324,86649,0
2006-08-02,8.9253,9.0042,8.9253,8.9719,130035,0
2006-08-03,8.9664,9.0042,8.9664,8.9801,99528,0
2006-08-04,8.9965,9.0363,8.9965,9.022,74264,0
2006-08-07,9.022,9.0287,9.0133,9.0133,71521,0
2006-08-08,9.0133,9.0628,9.0042,9.0287,106655,0
2006-08-09,9.0363,9.0966,9.0363,9.0879,55394,0
2006-08-10,9.0542,9.1052,9.0542,9.0879,82777,0
2006-08-11,9.0287,9.0966,9.0287,9.0628,77400,0
2006-08-14,9.0457,9.0966,9.0457,9.0879,83901,0
2006-08-15,9.1344,9.1344,9.0966,9.1179,102533,0
2006-08-16,9.113,9.1344,9.113,9.1179,72146,0
2006-08-17,9.1179,9.1417,9.1052,9.1052,77143,0
2006-08-18,9.0714,9.1344,9.0714,9.1344,49767,0
2006-08-21,9.1344,9.1417,9.1052,9.1052,50267,0
2006-08-22,9.079,9.1344,9.079,9.1052,80399,0
2006-08-23,9.1052,9.1266,9.0966,9.113,48766,0
2006-08-24,9.1052,9.1179,9.0542,9.0879,64268,0
2006-08-25,9.0457,9.0879,9.0457,9.0714,61643,0
2006-08-28,9.0542,9.0879,9.0363,9.079,116155,0
2006-08-29,9.0879,9.0879,9.0363,9.0542,69394,0
2006-08-30,9.0457,9.0966,9.0457,9.0457,80145,0
2006-08-31,9.0457,9.0714,9.0363,9.0542,74144,0
2006-09-01,9.0542,9.0879,9.0457,9.0714,123658,0
2006-09-05,9.0628,9.1052,9.0628,9.0879,74522,0
2006-09-06,9.0542,9.0879,9.0457,9.079,68642,0
2006-09-07,9.0457,9.0879,9.0287,9.079,60015,0
2006-09-08,9.0714,9.1052,9.0628,9.0966,80891,0
2006-09-11,9.0628,9.0879,9.0457,9.0542,55394,0
2006-09-12,9.022,9.0457,8.9965,8.9965,78897,0
2006-09-13,8.9103,8.9889,8.9103,8.9719,188307,0
2006-09-14,8.9483,9.0042,8.9483,8.9889,77274,0
2006-09-15,8.9889,9.0287,8.9664,8.9801,74641,0
2006-09-18,8.9483,8.9801,8.9418,8.9567,69765,0
2006-09-19,8.9664,8.9719,8.9418,8.9418,122787,0
2006-09-20,8.9418,8.9889,8.9418,8.9664,176429,0
2006-09-21,8.9567,9.022,8.9418,9.0042,197180,0
2006-09-22,8.9965,9.0457,8.9889,9.022,86649,0
2006-09-25,9.0133,9.0714,9.0133,9.0457,331216,0
2006-09-26,9.0457,9.0714,9.0363,9.0628,145544,0
2006-09-27,9.0628,9.0966,9.0363,9.0714,148792,0
2006-09-28,9.0457,9.0879,9.0363,9.0542,142287,0
2006-09-29,9.0457,9.0879,9.0363,9.0714,102155,0
2006-10-02,9.0457,9.1052,9.0457,9.0879,123157,0
2006-10-03,9.0714,9.1417,9.0628,9.079,97778,0
2006-10-04,9.0966,9.1417,9.0879,9.1266,248442,0
2006-10-05,9.1266,9.1417,9.0966,9.1417,80024,0
2006-10-06,9.113,9.1266,9.0457,9.0628,63399,0
2006-10-09,9.0542,9.079,9.0133,9.0363,96780,0
2006-10-10,9.022,9.0363,8.9801,9.0133,138790,0
2006-10-11,8.9418,8.9889,8.9418,8.9719,101898,0
2006-10-12,8.9664,8.9719,8.9324,8.9483,65393,0
2006-10-13,8.9664,8.9664,8.9016,8.9178,63399,0
2006-10-16,8.9103,8.9418,8.9016,8.9178,54390,0
2006-10-17,8.9178,8.9719,8.9103,8.9178,73890,0
2006-10-18,8.9103,8.9418,8.878,8.9178,69650,0
2006-10-19,8.9178,8.9253,8.878,8.9016,88151,0
2006-10-20,8.8864,8.9016,8.878,8.9016,67144,0
2006-10-23,8.8864,8.9103,8.8532,8.8616,126413,0
2006-10-24,8.8446,8.9016,8.8446,8.9016,116155,0
2006-10-25,8.894,8.9324,8.8864,8.9253,98154,0
2006-10-26,8.9103,8.9567,8.9103,8.9418,130035,0
2006-10-27,8.9664,8.9719,8.9178,8.9418,82276,0
2006-10-30,8.9418,8.9664,8.9418,8.9483,112408,0
2006-10-31,8.9664,8.9889,8.9483,8.9801,239569,0
2006-11-01,8.9801,8.9965,8.9567,8.9801,159666,0
2006-11-02,8.9664,8.9965,8.9567,8.9664,186176,0
2006-11-03,8.9418,8.9567,8.9016,8.9253,88279,0
2006-11-06,8.9016,8.9801,8.9016,8.9664,323341,0
2006-11-07,8.9567,8.9889,8.9253,8.9418,161166,0
2006-11-08,8.9418,8.9567,8.9324,8.9418,155416,0
2006-11-09,8.9418,8.9567,8.9418,8.9418,85274,0
2006-11-10,8.9418,8.9719,8.9418,8.9719,75520,0
2006-11-13,8.9324,8.9418,8.9016,8.9324,80399,0
2006-11-14,8.9253,8.9567,8.9253,8.9418,77898,0
2006-11-15,8.9178,8.9483,8.9103,8.9178,107152,0
2006-11-16,8.7578,8.9253,8.7578,8.9016,378736,0
2006-11-17,8.894,8.9178,8.894,8.9103,92403,0
2006-11-20,8.9016,8.9483,8.894,8.9253,216564,0
2006-11-21,8.9103,8.9567,8.9103,8.9418,170291,0
2006-11-22,8.9324,8.9567,8.9253,8.9483,181801,0
2006-11-24,8.9324,9.0133,8.9324,9.0133,53638,0
2006-11-27,8.9965,9.0287,8.9253,8.9567,316838,0
2006-11-28,8.9567,8.9801,8.9324,8.9418,170549,0
2006-11-29,8.9418,8.9801,8.9418,8.9483,104154,0
2006-11-30,8.9801,9.0542,8.9801,9.0457,163044,0
2006-12-01,9.0457,9.0966,9.0363,9.0628,141790,0
2006-12-04,9.0457,9.0966,9.022,9.0628,94903,0
2006-12-05,9.0457,9.1266,9.0457,9.079,129914,0
2006-12-06,9.0457,9.0966,9.0457,9.0714,99650,0
2006-12-07,9.079,9.0879,9.0287,9.0287,74144,0
2006-12-08,8.9889,9.0628,8.9889,9.0287,119530,0
2006-12-11,9.022,9.079,9.022,9.0542,85274,0
2006-12-12,9.0363,9.0966,9.0287,9.0879,158041,0
2006-12-13,9.0363,9.0542,8.9801,9.022,117659,0
2006-12-14,8.9664,9.0287,8.9567,8.9801,105409,0
2006-12-15,8.9324,9.0133,8.8287,8.9324,126159,0
2006-12-18,8.9253,8.9965,8.9103,8.9418,197802,0
2006-12-19,8.878,8.9418,8.878,8.878,149166,0
2006-12-20,8.878,8.9324,8.878,8.9103,116785,0
2006-12-21,8.9103,8.9567,8.9103,8.9567,93905,0
2006-12-22,8.9483,8.9719,8.9418,8.9719,146539,0
2006-12-26,8.9418,8.9801,8.9418,8.9567,174172,0
2006-12-27,8.9418,8.9801,8.9253,8.9418,123536,0
2006-12-28,8.9418,8.9567,8.9016,8.9178,164915,0
2006-12-29,8.9418,8.9567,8.894,8.9567,272574,0
2007-01-03,8.9483,9.0042,8.9418,8.9664,207308,0
2007-01-04,8.9483,9.0363,8.9483,9.0287,134037,0
2007-01-05,8.9965,9.0133,8.9664,8.9965,62388,0
2007-01-08,9.0042,9.0542,8.9719,9.0457,114532,0
2007-01-09,9.0287,9.0714,8.9567,9.0133,157419,0
2007-01-10,8.9483,8.9965,8.9483,8.9889,45512,0
2007-01-11,8.9483,9.0133,8.9103,8.9418,135034,0
2007-01-12,8.2375,8.9664,8.2375,8.9324,207553,0
2007-01-16,8.9103,8.9483,8.9103,8.9418,130531,0
2007-01-17,8.9324,8.9889,8.9178,8.9418,64148,0
2007-01-18,8.9801,8.9889,8.9483,8.9719,66889,0
2007-01-19,9.0133,9.022,8.9483,8.9483,101656,0
2007-01-22,8.9801,9.0042,8.9801,8.9801,73768,0
2007-01-23,8.9965,9.0042,8.9719,9.0042,177925,0
2007-01-24,8.9965,9.022,8.9664,8.9664,116785,0
2007-01-25,8.9719,9.022,8.9567,8.9664,140914,0
2007-01-26,8.9801,8.9801,8.9483,8.9801,42266,0
2007-01-29,8.9889,8.9965,8.9483,8.9801,62521,0
2007-01-30,8.9889,8.9965,8.9418,8.9719,139666,0
2007-01-31,8.9801,9.0042,8.9418,8.9801,430874,0
2007-02-01,9.0042,9.0042,8.9719,8.9801,120283,0
2007-02-02,8.9801,9.0133,8.9418,8.9418,205051,0
2007-02-05,8.9418,8.9889,8.9418,8.9889,147666,0
2007-02-06,8.9719,9.0133,8.9567,8.9719,122285,0
2007-02-07,9.0042,9.0042,8.9664,8.9801,119289,0
2007-02-08,9.0042,9.0042,8.9801,8.9801,74522,0
2007-02-09,9.0042,9.0042,8.9664,8.9965,86271,0
2007-02-12,9.0042,9.0133,8.9567,8.9889,48885,0
2007-02-13,8.9801,8.9801,8.9324,8.9567,105855,0
2007-02-14,9.0133,9.0133,8.9567,8.9719,71521,0
2007-02-15,8.9719,9.0042,8.9719,8.9889,162297,0
2007-02-16,8.9965,9.0042,8.9567,9.0042,81270,0
2007-02-20,8.9567,9.0042,8.9567,8.9719,115033,0
2007-02-21,8.9889,8.9965,8.9483,8.9889,92403,0
2007-02-22,8.9483,9.0133,8.9016,8.9483,200435,0
2007-02-23,8.9567,9.022,8.9178,8.9664,160173,0
2007-02-26,8.9965,9.0133,8.9801,8.9801,55270,0
2007-02-27,9.022,9.0457,8.9801,8.9801,161665,0
2007-02-28,9.0287,9.0542,8.9801,8.9889,106405,0
2007-03-01,9.0133,9.0628,8.9801,8.9965,156669,0
2007-03-02,9.0133,9.0287,8.9965,9.0133,232940,0
2007-03-05,9.0363,9.0457,8.9965,9.0042,183177,0
2007-03-06,9.0879,9.0879,9.0133,9.022,283460,0
2007-03-07,9.022,9.0628,9.0042,9.0363,57142,0
2007-03-08,9.022,9.1052,9.022,9.0363,91906,0
2007-03-09,9.0363,9.079,9.0287,9.0363,617920,0
2007-03-12,9.0714,9.079,9.0287,9.079,94652,0
2007-03-13,9.0628,9.079,9.022,9.0363,180424,0
2007-03-14,9.0287,9.0628,8.9801,9.0628,88027,0
2007-03-15,9.0628,9.079,9.022,9.0628,256197,0
2007-03-16,9.0542,9.0714,9.0287,9.0363,120653,0
2007-03-19,9.0628,9.0628,9.022,9.0457,97778,0
2007-03-20,9.0457,9.0714,9.0287,9.0714,115409,0
2007-03-21,9.0714,9.0879,9.0363,9.0879,63768,0
2007-03-22,9.0628,9.1052,9.0457,9.0966,61394,0
2007-03-23,9.0966,9.1344,9.0628,9.1344,211307,0
2007-03-26,9.1266,9.172,9.113,9.1662,228942,0
2007-03-27,9.1417,9.1972,9.113,9.1179,131538,0
2007-03-28,9.113,9.1572,9.113,9.1417,53771,0
2007-03-29,9.1179,9.1662,9.1179,9.1572,101156,0
2007-03-30,9.1895,9.1895,9.113,9.1344,91152,0
2007-04-02,9.172,9.172,9.1266,9.1417,94524,0
2007-04-03,9.1417,9.1662,9.1179,9.1179,136168,0
2007-04-04,9.1417,9.1502,9.1179,9.1179,101400,0
2007-04-05,9.1179,9.1417,9.1052,9.113,104274,0
2007-04-09,9.1052,9.1266,9.0628,9.1266,169675,0
2007-04-10,9.113,9.1417,9.1052,9.113,99900,0
2007-04-11,9.113,9.1417,9.1052,9.113,178671,0
2007-04-12,9.1179,9.1179,9.0879,9.0966,81270,0
2007-04-13,9.1266,9.1344,9.079,9.1052,101277,0
2007-04-16,9.0879,9.113,9.079,9.113,99155,0
2007-04-17,9.0879,9.1179,9.0714,9.0879,182054,0
2007-04-18,9.1052,9.1179,9.079,9.0966,98401,0
2007-04-19,9.0879,9.113,9.0879,9.0879,95906,0
2007-04-20,9.113,9.1266,9.0966,9.0966,81270,0
2007-04-23,9.0966,9.1417,9.0966,9.1417,94149,0
2007-04-24,9.1266,9.1572,9.1179,9.1344,96780,0
2007-04-25,9.1344,9.172,9.1266,9.172,120653,0
2007-04-26,9.1662,9.1895,9.1662,9.172,99155,0
2007-04-27,9.1662,9.1662,9.1344,9.1344,84146,0
2007-04-30,9.1572,9.1972,9.1344,9.1502,112781,0
2007-05-01,9.1502,9.1803,9.1502,9.172,79898,0
2007-05-02,9.1895,9.2441,9.172,9.2125,196181,0
2007-05-03,9.2357,9.2357,9.205,9.2125,95778,0
2007-05-04,9.205,9.2357,9.205,9.205,113152,0
2007-05-07,9.1972,9.2291,9.172,9.1895,142287,0
2007-05-08,9.172,9.2441,9.172,9.2125,167416,0
2007-05-09,9.2291,9.2441,9.205,9.2191,125657,0
2007-05-10,9.205,9.2125,9.1803,9.2125,166046,0
2007-05-11,9.1972,9.2125,9.1662,9.1895,117909,0
2007-05-14,9.1803,9.1895,9.172,9.1895,88527,0
2007-05-15,9.172,9.1895,9.1662,9.1895,98656,0
2007-05-16,9.1803,9.1972,9.1502,9.1895,205185,0
2007-05-17,9.1662,9.1803,9.1179,9.1502,159293,0
2007-05-18,9.1344,9.1502,9.113,9.1344,107527,0
2007-05-21,9.1179,9.1179,9.0966,9.1052,98021,0
2007-05-22,9.0966,9.113,9.0628,9.079,143917,0
2007-05-23,9.0628,9.079,9.0363,9.0628,105150,0
2007-05-24,9.0542,9.079,9.0363,9.0628,129033,0
2007-05-25,9.0542,9.0879,9.0542,9.079,82143,0
2007-05-29,9.0714,9.0966,9.0714,9.0879,109027,0
2007-05-30,9.0628,9.0879,9.0542,9.079,61265,0
2007-05-31,9.0628,9.1052,9.0542,9.079,132663,0
2007-06-01,9.079,9.079,9.0457,9.0628,97778,0
2007-06-04,9.0457,9.0628,9.0363,9.0628,53266,0
2007-06-05,9.0628,9.079,9.0457,9.0457,78399,0
2007-06-06,9.0457,9.0542,9.0133,9.0287,181676,0
2007-06-07,9.0133,9.0287,8.9103,8.9178,154545,0
2007-06-08,8.9103,8.9418,8.894,8.894,104405,0
2007-06-11,8.9178,8.9253,8.9103,8.9178,84777,0
2007-06-12,8.9016,8.9103,8.8532,8.8532,155172,0
2007-06-13,8.7495,8.821,8.7495,8.8048,180300,0
2007-06-14,8.796,8.8532,8.796,8.821,71644,0
2007-06-15,8.8048,8.878,8.8048,8.8532,61517,0
2007-06-18,8.8362,8.9324,8.8362,8.9103,170921,0
2007-06-19,8.9103,9.0042,8.9103,8.9801,81026,0
2007-06-20,8.9719,8.9965,8.9178,8.9567,187168,0
2007-06-21,8.9418,8.9567,8.894,8.894,96780,0
2007-06-22,8.8864,8.9324,8.87,8.9178,30136,0
2007-06-25,8.9016,8.9418,8.878,8.9016,112157,0
2007-06-26,8.9016,8.9324,8.878,8.878,94277,0
2007-06-27,8.87,8.9103,8.87,8.894,57516,0
2007-06-28,8.894,8.9178,8.87,8.87,129033,0
2007-06-29,8.894,8.9418,8.878,8.9253,85397,0
2007-07-02,8.9103,8.9801,8.9103,8.9664,85899,0
2007-07-03,8.9483,8.9889,8.9483,8.9719,164413,0
2007-07-05,8.9664,8.9889,8.9567,8.9664,71147,0
2007-07-06,8.9664,8.9719,8.9103,8.9178,83147,0
2007-07-09,8.9253,8.9567,8.9253,8.9418,49015,0
2007-07-10,8.9418,8.9483,8.9253,8.9418,89772,0
2007-07-11,8.9253,8.9324,8.9178,8.9178,52642,0
2007-07-12,8.9016,8.9253,8.8864,8.9016,102652,0
2007-07-13,8.9016,8.9178,8.878,8.878,45390,0
2007-07-16,8.9016,8.9103,8.878,8.878,78148,0
2007-07-17,8.878,8.894,8.8532,8.878,117532,0
2007-07-18,8.87,8.9103,8.87,8.9016,58389,0
2007-07-19,8.894,8.9324,8.878,8.9178,93776,0
2007-07-20,8.9103,8.9418,8.894,8.9253,93648,0
2007-07-23,8.9103,8.9324,8.8864,8.8864,45008,0
2007-07-24,8.8864,8.9324,8.878,8.9324,90406,0
2007-07-25,8.9178,8.9664,8.9016,8.9418,98903,0
2007-07-26,8.9178,8.9418,8.8532,8.878,109905,0
2007-07-27,8.8532,8.9418,8.8446,8.9103,118283,0
2007-07-30,8.9103,8.9664,8.9016,8.9016,184677,0
2007-07-31,8.9016,8.9719,8.7254,8.9178,288951,0
2007-08-01,8.9418,8.9889,8.9103,8.9664,322088,0
2007-08-02,8.9567,9.0042,8.9483,8.9889,548526,0
2007-08-03,8.9719,9.0133,8.9664,8.9889,46006,0
2007-08-06,9.022,9.0966,9.0042,9.0714,127035,0
2007-08-07,9.0879,9.0879,8.9418,8.9801,154792,0
2007-08-08,9.0133,9.0287,8.9801,9.0042,120409,0
2007-08-09,8.9889,9.0287,8.9418,8.9719,93648,0
2007-08-10,8.9965,9.0133,8.9483,8.9801,96024,0
2007-08-13,8.9719,8.9719,8.9324,8.9324,50769,0
2007-08-14,8.9418,8.9801,8.9178,8.9178,67144,0
2007-08-15,8.9178,8.9418,8.813,8.813,106906,0
2007-08-16,8.813,8.8532,8.6769,8.701,427869,0
2007-08-17,8.7578,8.87,8.6935,8.813,215808,0
2007-08-20,8.813,8.9103,8.8048,8.87,145544,0
2007-08-21,8.87,8.9567,8.87,8.9567,60894,0
2007-08-22,8.9889,9.0628,8.9801,9.0542,62895,0
2007-08-23,9.0042,9.0542,9.0042,9.0133,55512,0
2007-08-24,9.022,9.0363,8.9889,9.0133,59142,0
2007-08-27,8.9801,9.0133,8.9418,8.9664,109410,0
2007-08-28,8.9664,9.0042,8.9253,8.9253,114153,0
2007-08-29,8.9253,8.9801,8.9253,8.9483,88027,0
2007-08-30,8.9253,8.9418,8.9103,8.9324,74399,0
2007-08-31,8.9324,9.022,8.9324,9.022,121406,0
2007-09-04,8.9889,9.0879,8.9801,9.0542,113529,0
2007-09-05,9.0287,9.1266,9.022,9.1266,206429,0
2007-09-06,9.1179,9.1803,9.113,9.1502,194062,0
2007-09-07,9.1662,9.1972,9.1417,9.1572,142543,0
2007-09-10,9.1803,9.2528,9.1502,9.1662,101777,0
2007-09-11,9.1502,9.2291,9.1502,9.2125,156545,0
2007-09-12,9.1572,9.1803,9.1344,9.1417,155919,0
2007-09-13,9.1662,9.1972,9.1266,9.1344,60388,0
2007-09-14,9.1179,9.1803,9.1179,9.1417,68642,0
2007-09-17,9.1266,9.1266,9.0966,9.1052,71397,0
2007-09-18,9.1052,9.1895,9.1052,9.1344,85149,0
2007-09-19,9.1344,9.1662,9.1179,9.1572,74399,0
2007-09-20,9.172,9.1803,9.1417,9.1417,55638,0
2007-09-21,9.1417,9.1417,9.113,9.1417,95526,0
2007-09-24,9.1417,9.1803,9.1417,9.1502,95277,0
2007-09-25,9.1502,9.1572,9.0966,9.1052,100967,0
2007-09-26,9.1417,9.1417,9.0542,9.0542,120786,0
2007-09-27,9.0542,9.1052,9.0457,9.0714,179550,0
2007-09-28,9.0714,9.1803,9.0714,9.1572,101360,0
2007-10-01,9.1662,9.172,9.1344,9.1572,92272,0
2007-10-02,9.1572,9.205,9.1502,9.1662,118157,0
2007-10-03,9.1803,9.205,9.1344,9.1502,92526,0
2007-10-04,9.1502,9.1572,9.1266,9.1417,54517,0
2007-10-05,9.1572,9.1803,9.1266,9.1344,60521,0
2007-10-08,9.1052,9.1417,9.0714,9.1266,87153,0
2007-10-09,9.1344,9.1572,9.113,9.1572,48766,0
2007-10-10,9.1417,9.1803,9.1417,9.1417,83400,0
2007-10-11,9.1803,9.1803,9.1052,9.1052,84021,0
2007-10-12,9.1179,9.172,9.1179,9.1344,118409,0
2007-10-15,9.1344,9.1502,9.0966,9.1052,69138,0
2007-10-16,9.0966,9.1344,9.079,9.0966,176671,0
2007-10-17,9.1266,9.1417,9.0966,9.113,92526,0
2007-10-18,9.1052,9.1417,9.1052,9.1417,55138,0
2007-10-19,9.1417,9.1803,9.1344,9.1572,115281,0
2007-10-22,9.1803,9.205,9.1572,9.1895,120409,0
2007-10-23,9.1972,9.2441,9.1803,9.2291,118782,0
2007-10-24,9.2191,9.2666,9.2125,9.2441,124531,0
2007-10-25,9.2357,9.2915,9.2357,9.283,121785,0
2007-10-26,9.2666,9.2915,9.2608,9.2666,66644,0
2007-10-29,9.2985,9.2985,9.2291,9.2291,72392,0
2007-10-30,9.2441,9.2528,9.1502,9.1572,160302,0
2007-10-31,9.1572,9.2441,9.1502,9.1895,126035,0
2007-11-01,9.2125,9.2915,9.1803,9.2528,129160,0
2007-11-02,9.2742,9.3149,9.2666,9.283,87651,0
2007-11-05,9.2985,9.3238,9.2742,9.2742,67144,0
2007-11-06,9.3149,9.3238,9.2742,9.283,63893,0
2007-11-07,9.3072,9.3238,9.2357,9.2357,66773,0
2007-11-08,9.2742,9.283,9.2191,9.2441,58887,0
2007-11-09,9.2291,9.283,9.2291,9.2528,93406,0
2007-11-12,9.2441,9.283,9.2357,9.2528,72134,0
2007-11-13,9.2528,9.2742,9.1803,9.1803,68764,0
2007-11-14,9.1895,9.2125,9.1179,9.1179,89027,0
2007-11-15,9.113,9.1572,9.113,9.1266,84648,0
2007-11-16,9.1179,9.205,9.1179,9.1502,100402,0
2007-11-19,9.113,9.2191,9.113,9.1895,112031,0
2007-11-20,9.1972,9.2357,9.1572,9.1572,77595,0
2007-11-21,9.1895,9.2125,9.1662,9.205,73649,0
2007-11-23,9.205,9.2608,9.1972,9.2441,37259,0
2007-11-26,9.2191,9.3238,9.2191,9.3238,152856,0
2007-11-27,9.3406,9.3406,9.2528,9.2608,91152,0
2007-11-28,9.2608,9.2985,9.2441,9.2608,75374,0
2007-11-29,9.2608,9.3072,9.2291,9.2742,104405,0
2007-11-30,9.3072,9.349,9.2608,9.3238,182300,0
2007-12-03,9.3238,9.3828,9.3238,9.3569,126193,0
2007-12-04,9.3828,9.4339,9.3748,9.4004,127046,0
2007-12-05,9.4339,9.4478,9.4085,9.4339,117284,0
2007-12-06,9.4548,9.4548,9.3828,9.3828,116656,0
2007-12-07,9.3828,9.3828,9.205,9.2357,295580,0
2007-12-10,9.2191,9.3072,9.2125,9.2291,72392,0
2007-12-11,9.2608,9.2985,9.1895,9.2608,78268,0
2007-12-12,9.2915,9.2985,9.2357,9.2528,71644,0
2007-12-13,9.2528,9.2742,9.2191,9.2291,106589,0
2007-12-14,9.2191,9.283,9.2191,9.2357,86276,0
2007-12-17,9.2441,9.2528,9.1266,9.1266,112650,0
2007-12-18,9.1417,9.1972,9.1179,9.1344,124147,0
2007-12-19,9.1803,9.1895,9.1502,9.1572,136255,0
2007-12-20,9.172,9.205,9.1417,9.1417,128916,0
2007-12-21,9.1344,9.2291,9.1344,9.205,276421,0
2007-12-24,9.1803,9.2441,9.1803,9.205,41764,0
2007-12-26,9.349,9.82,9.1662,9.2125,99028,0
2007-12-27,9.2125,9.2291,9.1662,9.205,103280,0
2007-12-28,9.205,9.2357,9.172,9.1895,124531,0
2007-12-31,9.1895,9.283,9.1803,9.2357,135871,0
2008-01-02,9.2742,9.4165,9.2608,9.4165,320470,0
2008-01-03,9.426,9.4923,9.426,9.4697,146728,0
2008-01-04,9.4628,9.523,9.4628,9.515,158671,0
2008-01-07,9.523,9.635,9.508,9.546,171551,0
2008-01-08,9.532,9.58,9.515,9.532,203309,0
2008-01-09,9.532,9.589,9.4418,9.508,124909,0
2008-01-10,9.532,9.589,9.4853,9.589,244069,0
2008-01-11,9.532,9.62,9.508,9.563,330104,0
2008-01-14,9.555,9.694,9.546,9.58,200553,0
2008-01-15,9.523,9.635,9.523,9.627,171176,0
2008-01-16,9.603,9.652,9.563,9.627,130288,0
2008-01-17,9.589,9.644,9.532,9.58,164291,0
2008-01-18,9.589,9.644,9.546,9.611,236111,0
2008-01-22,9.603,9.627,9.515,9.573,201437,0
2008-01-23,9.573,9.752,9.573,9.644,264137,0
2008-01-24,9.652,9.694,9.627,9.627,218184,0
2008-01-25,9.635,9.635,9.573,9.589,170675,0
2008-01-28,9.589,9.669,9.563,9.652,422993,0
2008-01-29,9.73,9.73,9.58,9.62,246695,0
2008-01-30,9.635,9.644,9.573,9.635,115761,0
2008-01-31,9.635,9.73,9.62,9.627,166461,0
2008-02-01,9.73,9.769,9.644,9.737,228953,0
2008-02-04,9.745,9.835,9.679,9.799,190053,0
2008-02-05,9.769,9.852,9.769,9.799,137916,0
2008-02-06,9.792,9.843,9.752,9.752,102778,0
2008-02-07,9.73,9.843,9.694,9.703,127726,0
2008-02-08,9.66,9.752,9.66,9.73,118379,0
2008-02-11,9.712,9.799,9.712,9.752,132897,0
2008-02-12,9.799,9.82,9.694,9.761,102294,0
2008-02-13,9.769,9.769,9.652,9.694,124416,0
2008-02-14,9.652,9.679,9.3748,9.3926,338957,0
2008-02-15,9.4165,9.4478,9.2608,9.3327,493388,0
2008-02-19,9.3748,9.4548,9.3327,9.426,154785,0
2008-02-20,9.4773,9.4773,9.3569,9.3828,188739,0
2008-02-21,9.4004,9.4339,9.3656,9.4085,104111,0
2008-02-22,9.4339,9.4853,9.426,9.4853,102905,0
2008-02-25,9.4773,9.532,9.4628,9.532,128035,0
2008-02-26,9.555,9.635,9.546,9.62,114906,0
2008-02-27,9.652,9.73,9.635,9.685,89027,0
2008-02-28,9.73,9.745,9.66,9.66,159203,0
2008-02-29,9.669,9.73,9.644,9.679,198182,0
2008-03-03,9.679,9.721,9.603,9.712,112534,0
2008-03-04,9.555,9.752,9.555,9.721,71644,0
2008-03-05,9.73,9.73,9.669,9.712,120813,0
2008-03-06,9.712,9.737,9.685,9.712,152263,0
2008-03-07,9.73,9.745,9.703,9.73,122536,0
2008-03-10,9.769,9.783,9.73,9.745,139336,0
2008-03-11,9.73,9.776,9.694,9.752,167620,0
2008-03-12,9.703,9.783,9.694,9.712,112310,0
2008-03-13,9.761,9.783,9.679,9.679,144165,0
2008-03-14,9.694,9.745,9.644,9.66,136821,0
2008-03-17,9.66,9.737,9.508,9.523,212312,0
2008-03-18,9.523,9.589,9.523,9.58,156669,0
2008-03-19,9.546,9.603,9.515,9.546,139426,0
2008-03-20,9.563,9.611,9.539,9.596,146037,0
2008-03-24,9.573,9.611,9.508,9.508,123488,0
2008-03-25,9.4923,9.501,9.4548,9.4548,192680,0
2008-03-26,9.4478,9.4773,9.4339,9.4418,145043,0
2008-03-27,9.4418,9.4628,9.4165,9.426,144789,0
2008-03-28,9.4418,9.4548,9.3828,9.4165,262445,0
2008-03-31,9.4339,9.4697,9.426,9.4478,72146,0
2008-04-01,9.4548,9.501,9.4339,9.4853,66870,0
2008-04-02,9.4923,9.532,9.4697,9.4773,100817,0
2008-04-03,9.4773,9.501,9.4548,9.4773,231108,0
2008-04-04,9.501,9.539,9.4478,9.4628,217728,0
2008-04-07,9.4773,9.523,9.4478,9.523,248821,0
2008-04-08,9.532,9.546,9.515,9.539,99900,0
2008-04-09,9.539,9.573,9.523,9.523,222684,0
2008-04-10,9.539,9.573,9.532,9.539,45564,0
2008-04-11,9.523,9.532,9.4923,9.515,92771,0
2008-04-14,9.523,9.532,9.501,9.501,89710,0
2008-04-15,9.4697,9.515,9.4697,9.4853,86628,0
2008-04-16,9.4923,9.515,9.4628,9.4628,89428,0
2008-04-17,9.4548,9.4628,9.4165,9.4478,150350,0
2008-04-18,9.426,9.4418,9.4085,9.426,104905,0
2008-04-21,9.4418,9.508,9.426,9.508,111532,0
2008-04-22,9.4923,9.523,9.4773,9.4923,207783,0
2008-04-23,9.515,9.555,9.4923,9.515,89317,0
2008-04-24,9.4923,9.515,9.4697,9.4853,87232,0
2008-04-25,9.4628,9.501,9.4548,9.4628,92699,0
2008-04-28,9.4628,9.523,9.426,9.426,143764,0
2008-04-29,9.4548,9.4923,9.4478,9.4923,73421,0
2008-04-30,9.4923,9.515,9.4478,9.4628,175846,0
2008-05-01,9.4478,9.532,9.4478,9.532,103796,0
2008-05-02,9.501,9.589,9.501,9.573,137821,0
2008-05-05,9.573,9.596,9.546,9.563,72254,0
2008-05-06,9.563,9.603,9.555,9.573,163932,0
2008-05-07,9.58,9.58,9.546,9.573,90751,0
2008-05-08,9.573,9.603,9.573,9.58,100025,0
2008-05-09,9.611,9.685,9.603,9.685,123670,0
2008-05-12,9.669,9.761,9.652,9.745,197312,0
2008-05-13,9.73,9.783,9.66,9.66,157625,0
2008-05-14,9.652,9.694,9.573,9.573,123991,0
2008-05-15,9.596,9.611,9.573,9.573,93504,0
2008-05-16,9.603,9.685,9.596,9.644,144618,0
2008-05-19,9.652,9.712,9.652,9.685,69478,0
2008-05-20,9.685,9.745,9.685,9.73,205628,0
2008-05-21,9.73,9.737,9.703,9.703,198739,0
2008-05-22,9.721,9.721,9.611,9.644,125463,0
2008-05-23,9.679,9.679,9.635,9.635,97936,0
2008-05-27,9.611,9.685,9.596,9.685,101406,0
2008-05-28,9.679,9.694,9.627,9.635,85482,0
2008-05-29,9.652,9.652,9.573,9.58,188848,0
2008-05-30,9.58,9.603,9.555,9.563,55491,0
2008-06-02,9.573,9.611,9.546,9.58,159508,0
2008-06-03,9.596,9.62,9.539,9.539,205240,0
2008-06-04,9.546,9.611,9.546,9.563,164301,0
2008-06-05,9.563,9.563,9.523,9.539,169833,0
2008-06-06,9.546,9.635,9.546,9.627,129886,0
2008-06-09,9.62,9.679,9.62,9.652,221301,0
2008-06-10,9.66,9.66,9.573,9.589,188736,0
2008-06-11,9.58,9.589,9.515,9.523,153946,0
2008-06-12,9.539,9.611,9.515,9.563,289831,0
2008-06-13,9.573,9.573,9.4923,9.501,144297,0
2008-06-16,9.523,9.532,9.4697,9.4853,181947,0
2008-06-17,9.508,9.555,9.4923,9.523,272646,0
2008-06-18,9.539,9.573,9.515,9.546,258501,0
2008-06-19,9.555,9.62,9.555,9.589,200533,0
2008-06-20,9.58,9.73,9.555,9.611,279182,0
2008-06-23,9.573,9.685,9.573,9.58,203661,0
2008-06-24,9.58,9.679,9.58,9.635,159375,0
2008-06-25,9.644,9.685,9.627,9.669,106731,0
2008-06-26,9.685,9.752,9.679,9.73,257281,0
2008-06-27,9.761,9.799,9.721,9.721,113685,0
2008-06-30,9.792,9.792,9.721,9.761,171078,0
2008-07-01,9.82,9.843,9.776,9.813,226877,0
2008-07-02,9.827,9.827,9.745,9.769,369188,0
2008-07-03,9.783,9.843,9.783,9.806,176618,0
2008-07-07,9.843,9.917,9.835,9.843,383851,0
2008-07-08,9.843,9.9,9.843,9.852,287133,0
2008-07-09,9.873,9.917,9.873,9.882,166547,0
2008-07-10,9.9,9.964,9.865,9.938,244708,0
2008-07-11,9.891,9.9,9.835,9.843,189978,0
2008-07-14,9.843,9.891,9.843,9.858,226758,0
2008-07-15,9.843,9.843,9.712,9.776,315976,0
2008-07-16,9.752,9.799,9.737,9.761,145981,0
2008-07-17,9.783,9.806,9.685,9.703,204526,0
2008-07-18,9.73,9.737,9.627,9.679,189400,0
2008-07-21,9.66,9.669,9.573,9.603,120105,0
2008-07-22,9.58,9.712,9.58,9.627,367439,0
2008-07-23,9.611,9.635,9.58,9.58,116592,0
2008-07-24,9.62,9.635,9.4697,9.508,454871,0
2008-07-25,9.4853,9.539,9.4853,9.523,95229,0
2008-07-28,9.515,9.546,9.4628,9.4628,141488,0
2008-07-29,9.4773,9.4853,9.4004,9.4004,145968,0
2008-07-30,9.4004,9.4004,9.2608,9.283,178460,0
2008-07-31,9.2985,9.3656,9.2985,9.3406,143574,0
2008-08-01,9.3327,9.4548,9.3327,9.4478,92879,0
2008-08-04,9.4478,9.4548,9.4085,9.4418,107069,0
2008-08-05,9.426,9.4548,9.3926,9.426,128377,0
2008-08-06,9.426,9.426,9.3828,9.4165,56988,0
2008-08-07,9.426,9.4478,9.3748,9.4004,112469,0
2008-08-08,9.4085,9.4478,9.4004,9.4478,49408,0
2008-08-11,9.4548,9.4628,9.4004,9.4418,75753,0
2008-08-12,9.4339,9.4773,9.426,9.4773,73909,0
2008-08-13,9.3828,9.4339,9.3828,9.4085,82159,0
2008-08-14,9.4418,9.4628,9.426,9.4628,69621,0
2008-08-15,9.4548,9.4697,9.4478,9.4548,69119,0
2008-08-18,9.4548,9.4697,9.4004,9.4339,85723,0
2008-08-19,9.426,9.4548,9.4085,9.4548,80018,0
2008-08-20,9.4773,9.501,9.4339,9.501,68160,0
2008-08-21,9.501,9.523,9.4548,9.4773,55750,0
2008-08-22,9.4773,9.508,9.4697,9.501,55085,0
2008-08-25,9.508,9.523,9.4478,9.4478,100748,0
2008-08-26,9.4418,9.4697,9.4085,9.4085,71576,0
2008-08-27,9.3926,9.426,9.3569,9.3828,110575,0
2008-08-28,9.4339,9.4418,9.4004,9.4085,87434,0
2008-08-29,9.426,9.4478,9.4004,9.4085,62975,0
2008-09-02,9.4085,9.4923,9.4085,9.4923,78745,0
2008-09-03,9.4773,9.4853,9.4628,9.4773,99404,0
2008-09-04,9.4339,9.4773,9.3926,9.4004,142692,0
2008-09-05,9.4004,9.4418,9.3926,9.426,114950,0
2008-09-08,9.4339,9.4548,9.349,9.3828,100181,0
2008-09-09,9.3828,9.3828,9.2915,9.2915,139512,0
2008-09-10,9.2915,9.3072,9.2528,9.2528,127169,0
2008-09-11,9.2125,9.2441,9.113,9.1417,96211,0
2008-09-12,9.1052,9.1344,9.0628,9.079,72431,0
2008-09-15,9.0628,9.0628,8.8532,8.8532,119614,0
2008-09-16,8.542,8.8532,8.3897,8.6851,612640,0
2008-09-17,8.5255,8.6215,8.1818,8.4136,448184,0
2008-09-18,8.3497,8.3497,7.9581,8.2375,236759,0
2008-09-19,8.2375,8.5896,8.1178,8.55,145200,0
2008-09-22,8.574,8.6215,8.4698,8.5255,97511,0
2008-09-23,8.5656,8.5656,8.462,8.5094,89296,0
2008-09-24,8.5094,8.5964,8.5094,8.5094,71476,0
2008-09-25,8.542,8.5656,8.4937,8.5094,80594,0
2008-09-26,8.486,8.5013,8.4698,8.4698,126038,0
2008-09-29,8.4698,8.4698,8.1178,8.2458,240160,0
2008-09-30,8.3018,8.3414,8.2535,8.2777,153802,0
2008-10-01,8.3414,8.4136,8.3177,8.3576,134685,0
2008-10-02,8.3734,8.4219,8.3497,8.3978,92445,0
2008-10-03,8.3816,8.4457,8.3257,8.3338,207626,0
2008-10-06,7.9658,8.1498,7.9658,8.0937,302094,0
2008-10-07,8.1738,8.2055,7.9739,7.9979,204647,0
2008-10-08,7.9261,7.9897,7.5182,7.6297,455209,0
2008-10-09,7.6374,7.6461,7.3181,7.3662,275675,0
2008-10-10,7.1982,7.2619,6.7661,6.9583,430646,0
2008-10-13,7.4137,7.7982,7.3662,7.5416,269640,0
2008-10-14,7.5656,7.9497,7.5656,7.8623,145797,0
2008-10-15,7.6778,7.9414,7.6778,7.7338,205059,0
2008-10-16,7.6297,7.7982,7.6297,7.7819,157097,0
2008-10-17,7.6778,7.7412,7.6374,7.7183,130032,0
2008-10-20,7.7183,8.0134,7.7094,7.8773,200955,0
2008-10-21,7.8623,7.9497,7.8304,7.9414,153294,0
2008-10-22,7.9581,8.0781,7.9261,7.9815,167447,0
2008-10-23,7.9815,8.0535,7.8942,7.9739,138792,0
2008-10-24,7.9093,7.9414,7.7819,7.8773,73352,0
2008-10-27,7.9177,7.9177,7.6542,7.7338,115299,0
2008-10-28,7.7338,7.8454,7.7338,7.7901,86194,0
2008-10-29,7.854,7.9497,7.7733,7.8375,167662,0
2008-10-30,7.8695,7.9338,7.8053,7.8053,115979,0
2008-10-31,7.9581,7.9581,7.8136,7.8304,109087,0
2008-11-03,7.854,8.0058,7.854,7.9581,116386,0
2008-11-04,7.9815,8.2375,7.9581,8.1258,86982,0
2008-11-05,8.1894,8.2458,7.9815,8.1019,128124,0
2008-11-06,8.1019,8.2299,8.0781,8.1178,116225,0
2008-11-07,8.1178,8.2299,8.0215,8.1178,127563,0
2008-11-10,8.2138,8.4301,8.1099,8.4301,63084,0
2008-11-11,8.4301,8.4301,8.1417,8.2698,86201,0
2008-11-12,8.1894,8.2458,8.0215,8.0215,70265,0
2008-11-13,7.9414,8.1574,7.9261,7.9261,79018,0
2008-11-14,7.9658,8.0781,7.8773,7.9497,71863,0
2008-11-17,7.9979,8.2216,7.9414,8.0379,83903,0
2008-11-18,7.9581,8.1574,7.8454,8.1574,83021,0
2008-11-19,7.9739,8.0855,7.7819,7.886,115229,0
2008-11-20,7.7263,7.7263,7.2061,7.4858,257322,0
2008-11-21,7.6778,7.7819,7.2541,7.342,127290,0
2008-11-24,7.4858,7.6297,7.4621,7.6297,117210,0
2008-11-25,7.6693,7.7733,7.5182,7.75,95381,0
2008-11-26,7.6374,7.8136,7.6374,7.7819,90480,0
2008-11-28,7.8623,8.2698,7.8304,7.9497,54223,0
2008-12-01,7.9497,8.0535,7.5974,8.0535,114986,0
2008-12-02,8.1894,8.2138,7.7982,7.886,69400,0
2008-12-03,7.8773,7.9177,7.8375,7.8773,81041,0
2008-12-04,7.9177,8.1574,7.9177,8.0622,76478,0
2008-12-05,8.0379,8.2299,8.0379,8.2299,109417,0
2008-12-08,8.2698,8.4136,7.9658,8.1738,156632,0
2008-12-09,8.1894,8.1894,8.0379,8.1019,218398,0
2008-12-10,8.0379,8.2299,8.0058,8.1574,166397,0
2008-12-11,8.3497,8.3576,8.1574,8.2535,159415,0
2008-12-12,8.4537,8.4698,8.1099,8.1658,212707,0
2008-12-15,8.1894,8.1894,8.0299,8.1417,89559,0
2008-12-16,8.0535,8.2299,8.0134,8.1574,145307,0
2008-12-17,8.1574,8.3659,8.1574,8.3576,108605,0
2008-12-18,8.462,8.7748,8.4301,8.6371,166975,0
2008-12-19,8.6371,8.6371,8.3177,8.5896,189674,0
2008-12-22,8.5094,8.5656,8.4376,8.5577,203547,0
2008-12-23,8.6371,8.6454,8.4537,8.542,157893,0
2008-12-24,8.5336,8.6289,8.4698,8.5255,58005,0
2008-12-26,8.5964,8.6289,8.4055,8.5171,409963,0
2008-12-29,8.6215,8.6215,8.4219,8.4219,280455,0
2008-12-30,8.4781,8.6851,8.4136,8.6051,367477,0
2008-12-31,8.7173,8.7337,8.5964,8.6371,102822,0
2009-01-02,8.6454,8.8532,8.6051,8.8532,151483,0
2009-01-05,8.813,8.8532,8.7337,8.8287,120216,0
2009-01-06,8.9103,8.9889,8.7662,8.8864,251779,0
2009-01-07,8.9567,8.9567,8.709,8.7495,107769,0
2009-01-08,8.8287,8.8362,8.6769,8.796,87039,0
2009-01-09,8.7337,8.7337,8.6603,8.7337,110338,0
2009-01-12,8.7337,8.9253,8.7337,8.9253,212541,0
2009-01-13,8.9567,8.9664,8.8048,8.9483,97771,0
2009-01-14,8.9664,8.9664,8.709,8.9178,120354,0
2009-01-15,8.9567,9.0133,8.8287,8.9719,74673,0
2009-01-16,9.172,9.2742,8.9178,8.9483,108377,0
2009-01-20,8.9567,9.2528,8.894,9.0133,82230,0
2009-01-21,9.1572,9.1572,9.0042,9.0457,75932,0
2009-01-22,9.0542,9.0542,8.9178,9.0133,80391,0
2009-01-23,9.0133,9.0879,8.9567,9.0714,80699,0
2009-01-26,9.0966,9.1052,8.9664,9.0287,120249,0
2009-01-27,9.079,9.1895,9.0363,9.1895,135864,0
2009-01-28,9.1344,9.2291,8.9567,9.113,347281,0
2009-01-29,9.1895,9.2125,9.0542,9.079,235257,0
2009-01-30,9.172,9.172,9.0457,9.079,143843,0
2009-02-02,9.079,9.1266,9.0457,9.1266,163475,0
2009-02-03,9.1179,9.1502,8.9253,9.0714,113542,0
2009-02-04,9.0363,9.113,8.8362,8.9418,176245,0
2009-02-05,9.0363,9.0363,8.6531,8.821,195138,0
2009-02-06,8.9483,8.9567,8.701,8.8048,107985,0
2009-02-09,8.6769,8.9567,8.6371,8.9178,220064,0
2009-02-10,8.796,8.9719,8.7748,8.9016,84986,0
2009-02-11,8.9567,8.9567,8.8446,8.9016,96095,0
2009-02-12,8.9253,9.0133,8.878,9.0133,97542,0
2009-02-13,9.0133,9.0714,8.9483,9.022,83940,0
2009-02-17,8.7173,9.1266,8.7173,9.1266,132901,0
2009-02-18,9.1572,9.2357,9.1052,9.205,129899,0
2009-02-19,9.205,9.205,9.113,9.1266,124947,0
2009-02-20,9.1502,9.172,8.8616,8.9418,129249,0
2009-02-23,8.9253,9.1179,8.6691,8.6851,126665,0
2009-02-24,8.6603,8.894,8.6371,8.8616,148547,0
2009-02-25,8.821,8.9483,8.821,8.8446,76185,0
2009-02-26,8.8446,8.9418,8.821,8.87,152367,0
2009-02-27,8.8616,8.9567,8.8532,8.9016,84782,0
2009-03-02,8.9016,8.9103,8.6371,8.8362,177439,0
2009-03-03,8.813,8.8362,8.709,8.7662,111606,0
2009-03-04,8.813,8.9483,8.796,8.9324,116894,0
2009-03-05,8.796,8.9178,8.55,8.5823,126796,0
2009-03-06,8.5964,8.6215,8.1574,8.3897,145202,0
2009-03-09,8.3177,8.3897,7.9815,8.1738,225193,0
2009-03-10,8.1336,8.2777,8.0698,8.0937,127706,0
2009-03-11,8.0299,8.2856,8.0299,8.2055,107234,0
2009-03-12,8.2216,8.5656,8.2216,8.542,168353,0
2009-03-13,8.542,8.6215,8.4937,8.6051,93907,0
2009-03-16,8.6134,8.6691,8.486,8.574,85492,0
2009-03-17,8.5013,8.6454,8.4781,8.6289,126395,0
2009-03-18,8.6371,8.878,8.5964,8.8362,96912,0
2009-03-19,8.9016,9.0042,8.894,8.9719,98877,0
2009-03-20,8.9965,9.0042,8.9178,8.9178,143134,0
2009-03-23,8.9965,9.0542,8.87,8.9103,75525,0
2009-03-24,8.8362,9.079,8.8362,9.022,117969,0
2009-03-25,9.0714,9.1179,9.0042,9.1179,81362,0
2009-03-26,9.0879,9.1972,9.0714,9.1972,94881,0
2009-03-27,9.1972,9.1972,9.1179,9.1662,71453,0
2009-03-30,9.1052,9.172,9.1052,9.1179,64776,0
2009-03-31,9.0457,9.205,9.0457,9.1895,65831,0
2009-04-01,9.1895,9.283,9.1052,9.1895,112722,0
2009-04-02,9.2742,9.2742,9.0542,9.2528,100579,0
2009-04-03,9.1572,9.1972,9.1052,9.1803,59557,0
2009-04-06,9.1803,9.1803,9.0363,9.0363,72782,0
2009-04-07,8.9664,9.172,8.9664,9.113,64995,0
2009-04-08,9.1052,9.1502,9.0966,9.1344,99030,0
2009-04-09,9.1572,9.172,9.0628,9.079,59909,0
2009-04-13,9.0879,9.1179,9.0363,9.0714,57379,0
2009-04-14,9.0628,9.1572,9.0363,9.079,86803,0
2009-04-15,9.0363,9.079,8.9801,9.022,62539,0
2009-04-16,9.0457,9.079,8.9965,9.0363,68249,0
2009-04-17,9.1417,9.1417,9.0042,9.0287,62684,0
2009-04-20,9.0133,9.1502,9.0133,9.0628,98037,0
2009-04-21,9.0714,9.1266,9.0542,9.0628,115148,0
2009-04-22,9.0628,9.079,8.9719,8.9719,169085,0
2009-04-23,9.0542,9.0542,8.9719,9.0042,125308,0
2009-04-24,8.9719,9.0133,8.9483,8.9483,130030,0
2009-04-27,8.9664,9.079,8.9664,9.0287,63453,0
2009-04-28,9.0042,9.1803,9.0042,9.172,101809,0
2009-04-29,9.1662,9.1803,9.1179,9.1572,89498,0
2009-04-30,9.1572,9.1803,8.9719,9.0628,121815,0
2009-05-01,9.0287,9.113,9.0287,9.079,94409,0
2009-05-04,9.0042,9.079,8.9483,8.9567,112701,0
2009-05-05,8.9664,8.9889,8.813,8.8362,81308,0
2009-05-06,8.8532,8.9324,8.8532,8.9178,66074,0
2009-05-07,8.9483,9.079,8.9483,9.0628,72033,0
2009-05-08,9.113,9.1972,9.0287,9.1803,104734,0
2009-05-11,9.1895,9.1972,9.1572,9.1662,89541,0
2009-05-12,9.1972,9.1972,9.0287,9.1052,94992,0
2009-05-13,9.079,9.113,8.9567,8.9567,64083,0
2009-05-14,9.0042,9.1572,8.9567,9.1572,76506,0
2009-05-15,9.1179,9.205,9.0363,9.079,78216,0
2009-05-18,9.079,9.2357,9.0363,9.2357,114574,0
2009-05-19,9.2191,9.2742,9.1662,9.2528,65769,0
2009-05-20,9.2191,9.2528,9.0457,9.1572,118542,0
2009-05-21,9.1417,9.1572,9.0714,9.079,113495,0
2009-05-22,9.1179,9.172,9.1179,9.1179,78591,0
2009-05-26,9.1266,9.205,9.1266,9.1803,73886,0
2009-05-27,9.1662,9.1972,9.1179,9.1972,89123,0
2009-05-28,9.2191,9.2191,9.1662,9.1972,104024,0
2009-05-29,9.1803,9.2528,9.1052,9.1417,132985,0
2009-06-01,9.1417,9.205,9.0966,9.1179,149355,0
2009-06-02,9.1266,9.3149,9.1266,9.3072,152398,0
2009-06-03,9.2915,9.3149,9.172,9.2191,121206,0
2009-06-04,9.1972,9.1972,9.0879,9.1179,198176,0
2009-06-05,9.1344,9.4004,9.1344,9.2985,91403,0
2009-06-08,9.2441,9.2915,9.1179,9.1502,130924,0
2009-06-09,9.172,9.2441,9.1662,9.1972,86357,0
2009-06-10,9.205,9.2528,9.1662,9.2191,112105,0
2009-06-11,9.1895,9.2125,9.1572,9.1895,84138,0
2009-06-12,9.2125,9.2608,9.1895,9.2528,83768,0
2009-06-15,9.3569,9.3569,9.2125,9.2125,129836,0
2009-06-16,9.2125,9.2985,9.1502,9.2985,141331,0
2009-06-17,9.2915,9.3149,9.1972,9.2985,73303,0
2009-06-18,9.283,9.3149,9.1972,9.2915,117093,0
2009-06-19,9.3072,9.3072,9.205,9.2742,69146,0
2009-06-22,9.2528,9.283,9.0714,9.1895,104078,0
2009-06-23,9.1972,9.3406,9.172,9.3406,112600,0
2009-06-24,9.3238,9.4004,9.3149,9.3748,78141,0
2009-06-25,9.3926,9.4004,9.3072,9.3569,90942,0
2009-06-26,9.4004,9.4165,9.3656,9.4165,59278,0
2009-06-29,9.4339,9.4339,9.4004,9.4339,64309,0
2009-06-30,9.4004,9.4418,9.349,9.4418,94672,0
2009-07-01,9.4339,9.563,9.3828,9.563,129755,0
2009-07-02,9.563,9.563,9.4773,9.501,52121,0
2009-07-06,9.4923,9.4923,9.3569,9.4418,71286,0
2009-07-07,9.4418,9.4923,9.3656,9.4628,108513,0
2009-07-08,9.4697,9.4697,9.3327,9.3327,78012,0
2009-07-09,9.3149,9.4165,9.3149,9.4165,70309,0
2009-07-10,9.4339,9.4548,9.3569,9.4548,50600,0
2009-07-13,9.426,9.501,9.4004,9.4418,79781,0
2009-07-14,9.4418,9.4628,9.3569,9.4339,72271,0
2009-07-15,9.426,9.4478,9.3569,9.4004,73843,0
2009-07-16,9.4165,9.555,9.4165,9.555,171203,0
2009-07-17,9.539,9.546,9.4478,9.508,60138,0
2009-07-20,9.515,9.555,9.4478,9.515,66062,0
2009-07-21,9.515,9.515,9.4548,9.508,69865,0
2009-07-22,9.539,9.563,9.4773,9.563,103433,0
2009-07-23,9.4923,9.596,9.4923,9.555,104311,0
2009-07-24,9.573,9.596,9.523,9.596,83075,0
2009-07-27,9.596,9.635,9.563,9.62,67984,0
2009-07-28,9.58,9.635,9.58,9.596,59652,0
2009-07-29,9.596,9.596,9.4628,9.508,90303,0
2009-07-30,9.515,9.555,9.4548,9.4773,91669,0
2009-07-31,9.546,9.596,9.508,9.589,117846,0
2009-08-03,9.596,9.679,9.589,9.669,97204,0
2009-08-04,9.635,9.635,9.573,9.635,85617,0
2009-08-05,9.66,9.66,9.501,9.596,94570,0
2009-08-06,9.611,9.611,9.523,9.523,50744,0
2009-08-07,9.501,9.62,9.4923,9.589,68750,0
2009-08-10,9.62,9.635,9.523,9.62,63733,0
2009-08-11,9.652,9.745,9.4923,9.546,99703,0
2009-08-12,9.563,9.563,9.4697,9.4697,58033,0
2009-08-13,9.515,9.555,9.4773,9.4853,79507,0
2009-08-14,9.508,9.539,9.4339,9.508,117995,0
2009-08-17,9.501,9.508,9.4339,9.4418,84792,0
2009-08-18,9.4853,9.539,9.4773,9.532,79823,0
2009-08-19,9.523,9.563,9.4923,9.563,85214,0
2009-08-20,9.515,9.66,9.508,9.627,80823,0
2009-08-21,9.62,9.66,9.589,9.66,97739,0
2009-08-24,9.627,9.635,9.563,9.563,95566,0
2009-08-25,9.563,9.62,9.546,9.589,68495,0
2009-08-26,9.58,9.627,9.573,9.611,68936,0
2009-08-27,9.573,9.589,9.539,9.58,96279,0
2009-08-28,9.555,9.627,9.532,9.539,88634,0
2009-08-31,9.563,9.685,9.563,9.635,67186,0
2009-09-01,9.644,9.776,9.603,9.776,98822,0
2009-09-02,9.776,9.806,9.652,9.652,66408,0
2009-09-03,9.644,9.66,9.563,9.58,78001,0
2009-09-04,9.596,9.644,9.596,9.635,43055,0
2009-09-08,9.652,9.694,9.563,9.573,145072,0
2009-09-09,9.596,9.611,9.523,9.563,108919,0
2009-09-10,9.589,9.611,9.523,9.523,112800,0
2009-09-11,9.4548,9.58,9.4548,9.563,59100,0
2009-09-14,9.523,9.596,9.4773,9.555,114071,0
2009-09-15,9.58,9.58,9.523,9.563,45890,0
2009-09-16,9.555,9.627,9.508,9.589,89315,0
2009-09-17,9.611,9.635,9.555,9.62,66214,0
2009-09-18,9.596,9.627,9.573,9.589,62377,0
2009-09-21,9.563,9.627,9.563,9.611,71404,0
2009-09-22,9.596,9.652,9.58,9.596,50854,0
2009-09-23,9.596,9.627,9.546,9.596,137694,0
2009-09-24,9.596,9.603,9.546,9.563,39479,0
2009-09-25,9.573,9.652,9.515,9.652,129132,0
2009-09-28,9.652,9.652,9.596,9.596,45206,0
2009-09-29,9.627,9.627,9.563,9.573,94467,0
2009-09-30,9.62,9.644,9.589,9.627,84557,0
2009-10-01,9.596,9.73,9.596,9.685,123818,0
2009-10-02,9.627,9.685,9.627,9.669,58396,0
2009-10-05,9.66,9.679,9.611,9.652,52647,0
2009-10-06,9.652,9.685,9.627,9.652,59103,0
2009-10-07,9.652,9.694,9.644,9.669,61428,0
2009-10-08,9.66,9.745,9.66,9.73,48125,0
2009-10-09,9.703,9.721,9.694,9.703,32570,0
2009-10-12,9.694,9.752,9.652,9.737,53194,0
2009-10-13,9.721,9.769,9.627,9.737,67490,0
2009-10-14,9.721,9.792,9.721,9.792,58761,0
2009-10-15,9.806,9.806,9.669,9.685,51421,0
2009-10-16,9.685,9.813,9.644,9.761,92473,0
2009-10-19,9.737,9.852,9.703,9.745,118986,0
2009-10-20,9.776,9.813,9.694,9.694,84702,0
2009-10-21,9.752,9.752,9.611,9.627,102887,0
2009-10-22,9.611,9.806,9.611,9.806,95956,0
2009-10-23,9.679,9.799,9.679,9.799,91471,0
2009-10-26,9.776,9.865,9.703,9.858,116945,0
2009-10-27,9.858,9.933,9.799,9.835,114040,0
2009-10-28,9.858,9.908,9.792,9.891,137706,0
2009-10-29,9.873,9.964,9.858,9.938,90318,0
2009-10-30,9.946,9.964,9.873,9.917,63480,0
2009-11-02,9.926,9.989,9.873,9.933,83976,0
2009-11-03,9.979,9.998,9.908,9.926,120337,0
2009-11-04,9.908,9.955,9.82,9.917,125459,0
2009-11-05,9.908,9.964,9.835,9.835,87122,0
2009-11-06,9.835,9.908,9.835,9.882,50462,0
2009-11-09,9.917,9.917,9.858,9.858,52848,0
2009-11-10,9.827,9.891,9.806,9.882,62740,0
2009-11-11,9.843,10.039,9.843,9.933,127247,0
2009-11-12,9.989,9.998,9.858,9.891,75092,0
2009-11-13,9.891,9.955,9.835,9.938,76879,0
2009-11-16,9.955,9.955,9.835,9.843,133601,0
2009-11-17,9.835,9.865,9.783,9.806,117317,0
2009-11-18,9.799,9.865,9.799,9.858,101387,0
2009-11-19,9.806,9.882,9.806,9.813,86221,0
2009-11-20,9.813,9.882,9.813,9.882,78085,0
2009-11-23,9.9,9.955,9.9,9.938,133628,0
2009-11-24,9.9,9.946,9.9,9.933,68352,0
2009-11-25,9.933,9.955,9.917,9.955,99922,0
2009-11-27,9.917,9.964,9.891,9.938,33367,0
2009-11-30,9.908,10.056,9.908,10.056,172622,0
2009-12-01,10.072,10.112,9.998,10.072,105855,0
2009-12-02,10.013,10.047,9.998,10.022,69384,0
2009-12-03,9.998,10.007,9.917,9.926,76849,0
2009-12-04,9.926,9.946,9.852,9.9,216806,0
2009-12-07,9.882,9.946,9.852,9.858,114272,0
2009-12-08,9.806,9.858,9.745,9.761,88022,0
2009-12-09,9.783,9.827,9.752,9.783,71997,0
2009-12-10,9.761,9.799,9.745,9.761,73358,0
2009-12-11,9.752,9.769,9.685,9.721,67794,0
2009-12-14,9.761,9.761,9.685,9.737,140096,0
2009-12-15,9.712,9.806,9.712,9.783,60154,0
2009-12-16,9.769,9.827,9.769,9.813,82308,0
2009-12-17,9.761,9.852,9.761,9.827,75117,0
2009-12-18,9.813,9.865,9.799,9.835,93000,0
2009-12-21,9.82,9.882,9.806,9.865,61442,0
2009-12-22,9.835,9.9,9.813,9.843,62733,0
2009-12-23,9.82,9.858,9.792,9.806,64153,0
2009-12-24,9.776,9.806,9.761,9.799,49025,0
2009-12-28,9.792,9.82,9.745,9.761,76841,0
2009-12-29,9.752,9.827,9.752,9.799,72361,0
2009-12-30,9.792,9.799,9.761,9.792,104234,0
2009-12-31,9.737,9.891,9.737,9.835,73863,0
2010-01-04,9.835,9.891,9.799,9.873,38885,0
2010-01-05,9.865,9.891,9.799,9.827,91553,0
2010-01-06,9.82,9.858,9.792,9.858,50865,0
2010-01-07,9.827,9.852,9.792,9.843,51995,0
2010-01-08,9.799,9.9,9.799,9.9,57029,0
2010-01-11,9.9,9.933,9.882,9.917,91973,0
2010-01-12,9.946,9.955,9.908,9.917,69180,0
2010-01-13,9.891,9.938,9.882,9.938,67385,0
2010-01-14,9.9,9.938,9.827,9.827,76919,0
2010-01-15,9.806,9.926,9.806,9.891,100215,0
2010-01-19,9.858,9.926,9.852,9.926,65143,0
2010-01-20,9.917,9.964,9.891,9.938,67481,0
2010-01-21,9.938,10.013,9.917,10.007,114408,0
2010-01-22,9.964,9.979,9.882,9.908,103284,0
2010-01-25,9.917,9.971,9.917,9.917,44909,0
2010-01-26,9.891,9.979,9.891,9.955,103837,0
2010-01-27,9.938,9.998,9.891,9.933,127093,0
2010-01-28,9.926,9.955,9.873,9.891,48275,0
2010-01-29,9.933,9.955,9.882,9.926,81225,0
2010-02-01,9.933,10.096,9.926,10.087,79678,0
2010-02-02,10.063,10.063,10.007,10.063,55081,0
2010-02-03,10.056,10.128,9.989,10.105,118418,0
2010-02-04,9.998,10.063,9.882,9.882,84073,0
2010-02-05,9.858,9.9,9.82,9.852,96866,0
2010-02-08,9.813,9.858,9.712,9.769,106493,0
2010-02-09,9.752,9.82,9.752,9.82,79225,0
2010-02-10,9.792,9.865,9.792,9.858,80521,0
2010-02-11,9.865,9.908,9.82,9.9,67025,0
2010-02-12,9.835,9.865,9.813,9.827,60199,0
2010-02-16,9.813,9.858,9.776,9.813,101555,0
2010-02-17,9.813,9.843,9.783,9.783,26321,0
2010-02-18,9.769,10.056,9.769,9.882,116243,0
2010-02-19,9.882,9.882,9.783,9.783,69774,0
2010-02-22,9.776,9.835,9.703,9.703,84878,0
2010-02-23,9.73,9.776,9.694,9.776,68067,0
2010-02-24,9.73,9.827,9.73,9.827,54915,0
2010-02-25,9.769,9.799,9.752,9.752,95758,0
2010-02-26,9.769,9.799,9.761,9.761,74392,0
2010-03-01,9.783,9.835,9.761,9.82,119464,0
2010-03-02,9.813,9.82,9.769,9.776,114287,0
2010-03-03,9.813,9.82,9.769,9.769,136158,0
2010-03-04,9.776,9.806,9.761,9.761,53358,0
2010-03-05,9.776,9.813,9.761,9.799,60778,0
2010-03-08,9.776,9.792,9.761,9.776,47787,0
2010-03-09,9.761,9.776,9.761,9.776,53990,0
2010-03-10,9.769,9.799,9.761,9.783,70861,0
2010-03-11,9.776,9.776,9.73,9.752,67687,0
2010-03-12,9.761,9.783,9.745,9.761,28031,0
2010-03-15,9.752,9.806,9.745,9.792,47908,0
2010-03-16,9.776,9.835,9.769,9.827,66901,0
2010-03-17,9.799,9.835,9.792,9.813,84408,0
2010-03-18,9.792,9.82,9.783,9.799,32320,0
2010-03-19,9.792,9.799,9.761,9.761,51054,0
2010-03-22,9.752,9.783,9.752,9.752,47028,0
2010-03-23,9.752,9.761,9.721,9.721,85971,0
2010-03-24,9.703,9.745,9.703,9.737,127978,0
2010-03-25,9.721,9.737,9.66,9.685,102792,0
2010-03-26,9.669,9.685,9.652,9.66,66544,0
2010-03-29,9.635,9.685,9.635,9.685,106564,0
2010-03-30,9.703,9.703,9.66,9.66,96968,0
2010-03-31,9.66,9.703,9.652,9.694,67424,0
2010-04-01,9.703,9.745,9.679,9.721,105127,0
2010-04-05,9.694,9.737,9.685,9.721,128051,0
2010-04-06,9.721,9.721,9.652,9.669,116128,0
2010-04-07,9.66,9.73,9.66,9.694,106202,0
2010-04-08,9.669,9.783,9.669,9.745,91086,0
2010-04-09,9.745,9.873,9.73,9.865,130276,0
2010-04-12,9.843,9.891,9.776,9.865,80083,0
2010-04-13,9.813,9.933,9.806,9.933,202038,0
2010-04-14,9.9,10.031,9.882,9.979,195743,0
2010-04-15,9.938,10.039,9.938,10.022,159616,0
2010-04-16,9.971,10.013,9.955,9.989,151766,0
2010-04-19,9.998,10.013,9.938,9.955,153666,0
2010-04-20,9.998,10.007,9.891,9.891,147104,0
2010-04-21,9.873,9.938,9.873,9.933,105972,0
2010-04-22,9.938,9.955,9.813,9.891,147901,0
2010-04-23,9.856,10.038,9.856,10.038,78086,0
2010-04-26,9.998,10.072,9.998,10.047,89997,0
2010-04-27,9.989,10.119,9.989,10.112,103953,0
2010-04-28,10.087,10.143,10.087,10.119,70333,0
2010-04-29,10.112,10.158,10.112,10.151,60982,0
2010-04-30,10.128,10.209,10.128,10.209,87360,0
2010-05-03,10.178,10.358,10.178,10.34,152488,0
2010-05-04,10.299,10.367,10.299,10.316,151298,0
2010-05-05,10.334,10.334,10.254,10.269,93961,0
2010-05-06,10.201,10.274,10.158,10.274,76957,0
2010-05-07,10.274,10.299,10.119,10.158,60886,0
2010-05-10,10.423,10.423,10.166,10.316,81282,0
2010-05-11,10.334,10.398,10.274,10.334,134917,0
2010-05-12,10.274,10.34,10.201,10.316,110751,0
2010-05-13,10.306,10.325,10.269,10.29,82414,0
2010-05-14,10.29,10.29,10.171,10.254,79389,0
2010-05-17,10.236,10.269,10.119,10.151,99463,0
2010-05-18,10.158,10.201,10.158,10.171,64246,0
2010-05-19,10.143,10.151,10.087,10.151,140841,0
2010-05-20,10.022,10.096,9.685,9.989,108080,0
2010-05-21,9.865,10.031,9.865,10.031,58694,0
2010-05-24,9.938,10.112,9.938,10.112,63947,0
2010-05-25,10.063,10.08,10.007,10.08,57490,0
2010-05-26,10.039,10.096,9.979,9.998,88807,0
2010-05-27,10.022,10.063,10.013,10.056,50764,0
2010-05-28,10.072,10.105,9.998,10.039,65935,0
2010-06-01,10.047,10.151,10.039,10.143,86768,0
2010-06-02,10.143,10.171,10.105,10.171,74710,0
2010-06-03,10.166,10.228,10.128,10.136,65098,0
2010-06-04,10.119,10.186,10.096,10.143,49682,0
2010-06-07,10.158,10.166,10.072,10.143,35176,0
2010-06-08,10.119,10.143,10.087,10.136,52916,0
2010-06-09,10.105,10.171,10.08,10.136,82717,0
2010-06-10,10.158,10.228,10.143,10.166,66311,0
2010-06-11,10.056,10.119,10.022,10.063,94143,0
2010-06-14,10.022,10.151,10.022,10.072,90743,0
2010-06-15,10.056,10.087,10.022,10.08,96485,0
2010-06-16,10.063,10.08,9.917,9.979,144223,0
2010-06-17,9.998,9.998,9.891,9.998,94851,0
2010-06-18,9.933,9.979,9.9,9.9,135073,0
2010-06-21,9.946,9.946,9.891,9.938,75927,0
2010-06-22,9.938,9.955,9.917,9.926,85332,0
2010-06-23,9.938,10.039,9.926,10.007,106679,0
2010-06-24,10.007,10.022,9.938,9.971,85107,0
2010-06-25,9.989,10.039,9.946,10.039,35405,0
2010-06-28,10.039,10.072,10.039,10.047,58364,0
2010-06-29,10.047,10.08,10.022,10.022,72575,0
2010-06-30,10.039,10.097,9.998,10.097,99332,0
2010-07-01,10.039,10.128,9.998,10.128,123391,0
2010-07-02,10.143,10.143,10.031,10.031,72812,0
2010-07-06,10.056,10.087,10.007,10.039,79621,0
2010-07-07,10.031,10.112,9.971,10.112,92459,0
2010-07-08,10.08,10.105,10.022,10.022,98526,0
2010-07-09,9.964,10.022,9.635,9.865,361374,0
2010-07-12,9.827,9.873,9.827,9.865,79778,0
2010-07-13,9.843,9.858,9.806,9.835,124034,0
2010-07-14,9.873,9.873,9.799,9.813,64730,0
2010-07-15,9.835,9.835,9.799,9.813,143619,0
2010-07-16,9.835,9.852,9.82,9.852,56999,0
2010-07-19,9.852,9.852,9.776,9.799,90777,0
2010-07-20,9.752,9.813,9.737,9.799,126875,0
2010-07-21,9.799,9.852,9.799,9.852,92104,0
2010-07-22,9.858,9.891,9.835,9.873,72846,0
2010-07-23,9.873,9.908,9.873,9.891,75976,0
2010-07-26,9.908,9.955,9.9,9.946,52975,0
2010-07-27,9.971,10.031,9.955,10.031,53524,0
2010-07-28,10.031,10.031,10.007,10.013,87615,0
2010-07-29,10.031,10.112,10.031,10.072,109783,0
2010-07-30,10.047,10.105,9.979,10.08,107580,0
2010-08-02,10.063,10.166,10.056,10.166,65856,0
2010-08-03,10.178,10.228,10.171,10.195,65148,0
2010-08-04,10.178,10.218,10.143,10.195,64796,0
2010-08-05,10.178,10.218,10.178,10.186,57411,0
2010-08-06,10.178,10.209,10.178,10.186,52558,0
2010-08-09,10.166,10.195,10.158,10.158,113188,0
2010-08-10,10.166,10.236,10.128,10.236,60893,0
2010-08-11,10.171,10.178,10.119,10.128,111110,0
2010-08-12,10.128,10.136,10.096,10.136,55283,0
2010-08-13,10.128,10.178,10.128,10.166,40067,0
2010-08-16,10.143,10.218,10.143,10.218,44086,0
2010-08-17,10.218,10.236,10.087,10.112,160312,0
2010-08-18,10.087,10.136,10.08,10.128,99066,0
2010-08-19,10.112,10.166,10.096,10.166,81298,0
2010-08-20,10.178,10.201,10.136,10.136,99403,0
2010-08-23,10.166,10.209,10.128,10.201,89342,0
2010-08-24,10.166,10.228,10.158,10.186,116567,0
2010-08-25,10.136,10.195,10.096,10.171,81776,0
2010-08-26,10.128,10.218,10.128,10.166,83579,0
2010-08-27,10.166,10.228,10.166,10.228,70673,0
2010-08-30,10.236,10.299,10.236,10.274,116116,0
2010-08-31,10.254,10.317,10.246,10.3,150448,0
2010-09-01,10.282,10.35,10.254,10.325,111504,0
2010-09-02,10.29,10.29,10.245,10.245,82507,0
2010-09-03,10.262,10.29,10.209,10.218,29475,0
2010-09-07,10.236,10.274,10.151,10.151,258188,0
2010-09-08,10.166,10.274,10.166,10.274,155765,0
2010-09-09,10.269,10.274,10.245,10.269,63896,0
2010-09-10,10.262,10.274,10.218,10.236,115245,0
2010-09-13,10.236,10.254,10.209,10.236,153626,0
2010-09-14,10.262,10.262,10.201,10.254,93623,0
2010-09-15,10.228,10.236,10.158,10.218,119480,0
2010-09-16,10.236,10.236,10.178,10.218,175329,0
2010-09-17,10.218,10.262,10.209,10.228,70713,0
2010-09-20,10.269,10.269,10.151,10.178,346230,0
2010-09-21,10.158,10.254,10.158,10.254,51720,0
2010-09-22,10.201,10.262,10.201,10.228,97583,0
2010-09-23,10.254,10.367,10.218,10.358,96599,0
2010-09-24,10.35,10.35,10.186,10.218,110846,0
2010-09-27,10.236,10.374,10.218,10.358,152768,0
2010-09-28,10.34,10.374,10.316,10.358,91629,0
2010-09-29,10.358,10.398,10.35,10.398,45637,0
2010-09-30,10.391,10.391,10.307,10.325,72481,0
2010-10-01,10.334,10.398,10.274,10.374,68539,0
2010-10-04,10.35,10.398,10.299,10.39,153511,0
2010-10-05,10.367,10.415,10.34,10.34,108008,0
2010-10-06,10.334,10.447,10.334,10.406,111003,0
2010-10-07,10.367,10.415,10.367,10.39,73431,0
2010-10-08,10.406,10.493,10.398,10.486,76844,0
2010-10-11,10.455,10.598,10.455,10.58,138752,0
2010-10-12,10.556,10.598,10.463,10.556,239915,0
2010-10-13,10.493,10.523,10.472,10.508,219697,0
2010-10-14,10.523,10.59,10.486,10.493,255702,0
2010-10-15,10.486,10.514,10.358,10.358,248369,0
2010-10-18,10.384,10.415,10.374,10.398,127715,0
2010-10-19,10.34,10.423,10.34,10.398,80273,0
2010-10-20,10.415,10.486,10.406,10.472,119885,0
2010-10-21,10.501,10.501,10.447,10.472,129468,0
2010-10-22,10.486,10.523,10.472,10.523,35755,0
2010-10-25,10.493,10.572,10.486,10.572,89530,0
2010-10-26,10.54,10.598,10.514,10.58,262979,0
2010-10-27,10.493,10.514,10.374,10.432,133268,0
2010-10-28,10.455,10.486,10.406,10.463,171002,0
2010-10-29,10.467,10.489,10.435,10.435,122223,0
2010-11-01,10.463,10.548,10.463,10.523,138487,0
2010-11-02,10.54,10.556,10.532,10.54,64868,0
2010-11-03,10.565,10.604,10.548,10.556,137933,0
2010-11-04,10.556,10.598,10.493,10.556,174204,0
2010-11-05,10.523,10.548,10.486,10.548,127300,0
2010-11-08,10.532,10.58,10.532,10.58,82734,0
2010-11-09,10.58,10.611,10.565,10.59,120944,0
2010-11-10,10.54,10.548,10.463,10.486,112501,0
2010-11-11,10.447,10.508,10.398,10.44,89616,0
2010-11-12,10.44,10.463,10.325,10.44,127194,0
2010-11-15,10.44,10.44,10.209,10.228,109365,0
2010-11-16,10.178,10.228,10.08,10.228,183296,0
2010-11-17,10.299,10.35,10.236,10.325,88648,0
2010-11-18,10.325,10.398,10.269,10.398,84795,0
2010-11-19,10.35,10.398,10.299,10.398,108647,0
2010-11-22,10.34,10.384,10.34,10.384,86937,0
2010-11-23,10.374,10.423,10.374,10.415,79816,0
2010-11-24,10.423,10.463,10.406,10.463,97467,0
2010-11-26,10.44,10.44,10.358,10.39,80109,0
2010-11-29,10.406,10.415,10.367,10.398,69343,0
2010-11-30,10.335,10.417,10.335,10.417,74949,0
2010-12-01,10.406,10.44,10.384,10.423,120241,0
2010-12-02,10.39,10.39,10.195,10.254,79455,0
2010-12-03,10.254,10.29,10.209,10.274,62284,0
2010-12-06,10.269,10.274,10.186,10.245,88105,0
2010-12-07,10.228,10.236,10.128,10.209,82303,0
2010-12-08,10.254,10.254,9.843,9.926,272142,0
2010-12-09,10.013,10.013,9.783,9.783,116377,0
2010-12-10,9.737,9.82,9.66,9.799,77557,0
2010-12-13,9.792,9.806,9.694,9.799,107757,0
2010-12-14,9.737,9.769,9.694,9.745,126900,0
2010-12-15,9.721,9.761,9.721,9.761,86030,0
2010-12-16,9.743,9.916,9.743,9.899,110252,0
2010-12-17,9.873,9.979,9.858,9.858,97952,0
2010-12-20,9.9,10.013,9.882,10.013,67840,0
2010-12-21,9.971,10.047,9.964,10.047,69470,0
2010-12-22,9.989,10.096,9.971,10.096,84377,0
2010-12-23,10.047,10.209,10.047,10.209,56908,0
2010-12-27,10.228,10.274,10.195,10.274,101808,0
2010-12-28,10.274,10.306,10.171,10.195,69478,0
2010-12-29,10.197,10.197,10.167,10.18,89165,0
2010-12-30,10.167,10.18,10.113,10.113,66676,0
2010-12-31,10.111,10.266,10.111,10.266,56023,0
2011-01-03,10.274,10.274,10.171,10.245,59488,0
2011-01-04,10.245,10.245,10.128,10.178,74956,0
2011-01-05,10.195,10.195,10.087,10.105,78657,0
2011-01-06,10.063,10.096,10.022,10.087,80942,0
2011-01-07,10.031,10.105,10.031,10.096,78695,0
2011-01-10,10.072,10.143,10.072,10.143,48119,0
2011-01-11,10.087,10.158,10.087,10.128,75572,0
2011-01-12,10.136,10.186,10.087,10.186,99579,0
2011-01-13,10.119,10.136,9.979,10.007,118276,0
2011-01-14,9.989,10.013,9.865,9.955,85670,0
2011-01-18,9.908,9.917,9.783,9.843,262885,0
2011-01-19,9.82,9.851,9.798,9.812,109258,0
2011-01-20,9.813,9.82,9.761,9.806,127664,0
2011-01-21,9.776,9.873,9.745,9.873,65468,0
2011-01-24,9.891,9.946,9.843,9.873,113569,0
2011-01-25,9.858,9.971,9.858,9.946,75119,0
2011-01-26,10.047,10.063,9.955,9.998,134364,0
2011-01-27,10.031,10.031,9.946,9.964,100812,0
2011-01-28,9.979,10.022,9.946,9.979,54100,0
2011-01-31,9.965,10.036,9.94,9.957,115227,0
2011-02-01,9.964,9.998,9.946,9.979,101105,0
2011-02-02,10.013,10.063,9.989,10.022,123276,0
2011-02-03,10.046,10.046,9.89,9.908,87639,0
2011-02-04,9.882,9.946,9.852,9.852,83502,0
2011-02-07,9.882,9.882,9.783,9.843,85140,0
2011-02-08,9.827,9.852,9.799,9.852,86605,0
2011-02-09,9.82,9.835,9.769,9.783,109560,0
2011-02-10,9.798,9.805,9.759,9.782,89556,0
2011-02-11,9.769,9.813,9.703,9.737,57699,0
2011-02-14,9.73,9.752,9.703,9.752,74623,0
2011-02-15,9.761,9.858,9.737,9.843,102951,0
2011-02-16,9.873,9.908,9.835,9.908,75278,0
2011-02-18,9.971,10.086,9.954,10.03,88406,0
2011-02-22,10.039,10.143,9.971,10.105,126806,0
2011-02-23,10.166,10.218,10.072,10.218,117883,0
2011-02-24,10.269,10.398,10.236,10.35,212506,0
2011-02-25,10.39,10.482,10.316,10.35,151921,0
2011-02-28,10.419,10.419,10.285,10.31,130563,0
2011-03-01,10.358,10.375,10.316,10.325,127927,0
2011-03-02,10.299,10.367,10.299,10.341,88614,0
2011-03-03,10.341,10.35,10.262,10.282,82155,0
2011-03-04,10.334,10.35,10.269,10.325,96775,0
2011-03-07,10.341,10.487,10.29,10.367,89379,0
2011-03-08,10.39,10.415,10.316,10.406,68637,0
2011-03-09,10.423,10.423,10.316,10.316,71371,0
2011-03-10,10.341,10.341,10.236,10.282,83051,0
2011-03-11,10.334,10.35,10.245,10.325,69839,0
2011-03-14,10.341,10.358,10.194,10.254,85087,0
2011-03-15,10.186,10.227,10.038,10.128,145426,0
2011-03-16,10.136,10.143,10.079,10.143,65677,0
2011-03-17,10.144,10.144,10.047,10.097,73256,0
2011-03-18,10.166,10.166,9.997,9.997,102561,0
2011-03-21,10.079,10.254,10.021,10.086,91138,0
2011-03-22,10.095,10.186,10.086,10.158,71785,0
2011-03-23,10.178,10.186,10.136,10.171,49095,0
2011-03-24,10.194,10.245,10.178,10.236,70502,0
2011-03-25,10.254,10.341,10.218,10.341,95393,0
2011-03-28,10.341,10.35,10.262,10.334,54636,0
2011-03-29,10.341,10.367,10.151,10.158,85279,0
2011-03-30,10.201,10.201,10.055,10.086,96442,0
2011-03-31,10.118,10.118,10.009,10.009,97854,0
2011-04-01,10.062,10.166,10.062,10.127,67914,0
2011-04-04,10.171,10.245,10.158,10.227,80090,0
2011-04-05,10.246,10.246,10.112,10.151,56943,0
2011-04-06,10.254,10.254,10.166,10.17,97893,0
2011-04-07,10.21,10.219,10.143,10.21,41600,0
2011-04-08,10.269,10.269,10.127,10.218,66150,0
2011-04-11,10.218,10.236,10.17,10.218,32956,0
2011-04-12,10.219,10.254,10.143,10.237,79424,0
2011-04-13,10.201,10.236,10.17,10.218,61194,0
2011-04-14,10.254,10.262,10.218,10.262,71889,0
2011-04-15,10.269,10.299,10.201,10.236,94276,0
2011-04-18,10.194,10.274,10.186,10.274,44211,0
2011-04-19,10.316,10.375,10.299,10.367,57432,0
2011-04-20,10.399,10.399,10.325,10.325,66196,0
2011-04-21,10.384,10.447,10.325,10.447,69948,0
2011-04-25,10.495,10.495,10.416,10.456,59671,0
2011-04-26,10.51,10.51,10.425,10.466,83432,0
2011-04-27,10.502,10.502,10.406,10.473,52667,0
2011-04-28,10.487,10.487,10.367,10.391,56616,0
2011-04-29,10.442,10.686,10.434,10.554,113401,0
2011-05-02,10.611,10.695,10.591,10.686,95968,0
2011-05-03,10.666,10.682,10.609,10.624,49705,0
2011-05-04,10.646,10.679,10.575,10.679,76312,0
2011-05-05,10.709,10.725,10.596,10.649,108975,0
2011-05-06,10.705,10.731,10.622,10.731,51784,0
2011-05-09,10.757,10.757,10.638,10.646,58524,0
2011-05-10,10.671,10.671,10.527,10.536,67746,0
2011-05-11,10.578,10.587,10.477,10.578,84801,0
2011-05-12,10.613,10.629,10.496,10.568,57495,0
2011-05-13,10.613,10.613,10.536,10.536,33327,0
2011-05-16,10.568,10.601,10.496,10.56,47796,0
2011-05-17,10.575,10.601,10.442,10.449,61242,0
2011-05-18,10.483,10.489,10.342,10.342,77663,0
2011-05-19,10.377,10.392,10.275,10.308,49293,0
2011-05-20,10.328,10.328,10.248,10.248,69731,0
2011-05-23,10.219,10.3,10.219,10.237,93970,0
2011-05-24,10.275,10.3,10.219,10.3,71658,0
2011-05-25,10.3,10.308,10.27,10.3,55348,0
2011-05-26,10.291,10.317,10.283,10.308,63432,0
2011-05-27,10.344,10.344,10.31,10.31,50103,0
2011-05-31,10.317,10.36,10.282,10.291,59872,0
2011-06-01,10.283,10.408,10.283,10.369,85505,0
2011-06-02,10.393,10.402,10.285,10.336,60072,0
2011-06-03,10.504,10.504,10.302,10.328,51868,0
2011-06-06,10.336,10.344,10.319,10.319,56581,0
2011-06-07,10.354,10.354,10.294,10.33,51294,0
2011-06-08,10.33,10.345,10.303,10.303,61627,0
2011-06-09,10.338,10.338,10.286,10.303,39686,0
2011-06-10,10.319,10.336,10.265,10.276,48687,0
2011-06-13,10.31,10.31,10.265,10.265,51395,0
2011-06-14,10.285,10.328,10.23,10.23,62017,0
2011-06-15,10.256,10.265,10.197,10.197,98861,0
2011-06-16,10.259,10.289,10.215,10.274,64950,0
2011-06-17,10.293,10.31,10.23,10.31,39621,0
2011-06-20,10.221,10.336,10.221,10.27,31922,0
2011-06-21,10.293,10.293,10.221,10.265,73159,0
2011-06-22,10.27,10.31,10.256,10.31,26963,0
2011-06-23,10.276,10.393,10.276,10.393,95205,0
2011-06-24,10.429,10.491,10.412,10.479,59862,0
2011-06-27,10.489,10.52,10.483,10.489,99318,0
2011-06-28,10.483,10.538,10.483,10.483,58950,0
2011-06-29,10.529,10.529,10.451,10.451,76234,0
2011-06-30,10.483,10.483,10.39,10.416,62550,0
2011-07-01,10.452,10.555,10.452,10.555,53981,0
2011-07-05,10.549,10.557,10.514,10.524,51199,0
2011-07-06,10.535,10.559,10.473,10.488,53347,0
2011-07-07,10.524,10.524,10.431,10.431,131196,0
2011-07-08,10.454,10.481,10.389,10.389,95348,0
2011-07-11,10.395,10.531,10.395,10.461,128118,0
2011-07-12,10.501,10.549,10.472,10.549,24845,0
2011-07-13,10.564,10.564,10.485,10.514,132855,0
2011-07-14,10.506,10.531,10.47,10.47,72863,0
2011-07-15,10.506,10.514,10.461,10.5,102454,0
2011-07-18,10.506,10.506,10.452,10.485,75729,0
2011-07-19,10.488,10.502,10.465,10.473,71357,0
2011-07-20,10.47,10.491,10.42,10.429,91083,0
2011-07-21,10.5,10.5,10.38,10.412,73009,0
2011-07-22,10.413,10.431,10.389,10.404,65987,0
2011-07-25,10.404,10.404,10.354,10.371,74898,0
2011-07-26,10.333,10.398,10.314,10.374,88846,0
2011-07-27,10.33,10.354,10.303,10.338,103392,0
2011-07-28,10.323,10.357,10.314,10.333,58808,0
2011-07-29,10.317,10.419,10.245,10.402,118389,0
2011-08-01,10.404,10.506,10.404,10.5,94027,0
2011-08-02,10.489,10.659,10.489,10.609,154553,0
2011-08-03,10.599,10.645,10.533,10.573,92315,0
2011-08-04,10.502,10.593,10.488,10.568,112263,0
2011-08-05,10.566,10.591,10.389,10.404,160419,0
2011-08-08,10.382,10.382,10.189,10.205,98267,0
2011-08-09,10.131,10.396,10.131,10.365,190516,0
2011-08-10,10.304,10.533,10.272,10.472,91996,0
2011-08-11,10.413,10.481,10.347,10.373,162838,0
2011-08-12,10.355,10.501,10.347,10.446,99218,0
2011-08-15,10.454,10.472,10.404,10.463,92053,0
2011-08-16,10.439,10.463,10.421,10.421,80274,0
2011-08-17,10.439,10.454,10.421,10.446,124238,0
2011-08-18,10.373,10.501,10.373,10.472,112131,0
2011-08-19,10.413,10.446,10.355,10.382,72867,0
2011-08-22,10.404,10.439,10.355,10.382,40848,0
2011-08-23,10.463,10.463,10.373,10.389,40956,0
2011-08-24,10.396,10.404,10.278,10.287,100187,0
2011-08-25,10.312,10.373,10.296,10.355,50568,0
2011-08-26,10.274,10.39,10.274,10.349,67554,0
2011-08-29,10.355,10.355,10.287,10.331,64456,0
2011-08-30,10.287,10.373,10.287,10.365,47870,0
2011-08-31,10.374,10.398,10.348,10.348,55232,0
2011-09-01,10.339,10.389,10.322,10.355,55785,0
2011-09-02,10.374,10.442,10.374,10.407,52035,0
2011-09-06,10.392,10.467,10.335,10.408,99296,0
2011-09-07,10.435,10.435,10.377,10.392,61570,0
2011-09-08,10.401,10.408,10.369,10.392,50327,0
2011-09-09,10.383,10.447,10.374,10.415,51844,0
2011-09-12,10.357,10.433,10.357,10.423,70232,0
2011-09-13,10.406,10.406,10.39,10.39,51044,0
2011-09-14,10.383,10.398,10.357,10.366,51397,0
2011-09-15,10.366,10.366,10.333,10.333,44804,0
2011-09-16,10.333,10.349,10.305,10.314,36261,0
2011-09-19,10.333,10.398,10.305,10.383,44985,0
2011-09-20,10.366,10.415,10.349,10.366,63656,0
2011-09-21,10.366,10.441,10.366,10.423,81265,0
2011-09-22,10.433,10.465,10.423,10.433,87759,0
2011-09-23,10.435,10.435,10.359,10.386,102844,0
2011-09-26,10.415,10.423,10.297,10.357,88699,0
2011-09-27,10.357,10.357,10.267,10.297,69979,0
2011-09-28,10.279,10.297,10.251,10.251,47098,0
2011-09-29,10.267,10.314,10.251,10.267,43338,0
2011-09-30,10.28,10.298,10.251,10.298,103154,0
2011-10-03,10.289,10.357,10.267,10.305,99395,0
2011-10-04,10.29,10.359,10.244,10.261,127702,0
2011-10-05,10.262,10.3,10.208,10.208,86469,0
2011-10-06,10.208,10.227,10.193,10.193,76625,0
2011-10-07,10.193,10.217,10.156,10.193,74267,0
2011-10-10,10.226,10.226,10.169,10.193,87328,0
2011-10-11,10.207,10.244,10.185,10.185,40276,0
2011-10-12,10.163,10.2,10.115,10.125,136364,0
2011-10-13,10.115,10.148,10.06,10.067,215040,0
2011-10-14,10.125,10.125,10.06,10.115,65853,0
2011-10-17,10.084,10.207,10.076,10.207,119328,0
2011-10-18,10.169,10.282,10.169,10.282,100926,0
2011-10-19,10.299,10.342,10.269,10.326,148549,0
2011-10-20,10.335,10.435,10.307,10.435,136713,0
2011-10-21,10.459,10.49,10.387,10.468,107391,0
2011-10-24,10.512,10.512,10.459,10.489,98097,0
2011-10-25,10.453,10.514,10.444,10.514,76868,0
2011-10-26,10.498,10.512,10.449,10.504,65657,0
2011-10-27,10.504,10.538,10.449,10.512,85222,0
2011-10-28,10.468,10.514,10.468,10.477,77448,0
2011-10-31,10.479,10.533,10.479,10.479,77724,0
2011-11-01,10.514,10.591,10.461,10.566,73313,0
2011-11-02,10.578,10.587,10.538,10.57,68262,0
2011-11-03,10.56,10.586,10.51,10.586,53711,0
2011-11-04,10.562,10.588,10.529,10.554,40281,0
2011-11-07,10.521,10.618,10.521,10.618,57992,0
2011-11-08,10.626,10.643,10.571,10.571,62476,0
2011-11-09,10.549,10.628,10.549,10.62,78394,0
2011-11-10,10.586,10.595,10.502,10.502,83653,0
2011-11-11,10.505,10.521,10.477,10.484,85057,0
2011-11-14,10.484,10.521,10.444,10.444,61101,0
2011-11-15,10.468,10.499,10.393,10.393,97788,0
2011-11-16,10.351,10.427,10.351,10.419,60119,0
2011-11-17,10.459,10.459,10.387,10.419,65065,0
2011-11-18,10.444,10.49,10.419,10.477,62730,0
2011-11-21,10.444,10.499,10.427,10.444,40933,0
2011-11-22,10.484,10.484,10.419,10.451,55533,0
2011-11-23,10.468,10.505,10.419,10.505,42573,0
2011-11-25,10.488,10.502,10.456,10.456,21705,0
2011-11-28,10.477,10.477,10.387,10.393,65400,0
2011-11-29,10.427,10.459,10.393,10.459,63457,0
2011-11-30,10.463,10.502,10.42,10.502,65283,0
2011-12-01,10.451,10.477,10.419,10.468,73864,0
2011-12-02,10.456,10.496,10.447,10.496,29075,0
2011-12-05,10.485,10.507,10.444,10.507,39580,0
2011-12-06,10.477,10.505,10.435,10.477,61346,0
2011-12-07,10.448,10.498,10.442,10.475,50097,0
2011-12-08,10.458,10.489,10.434,10.434,41860,0
2011-12-09,10.424,10.448,10.407,10.407,55479,0
2011-12-12,10.397,10.44,10.397,10.405,53450,0
2011-12-13,10.397,10.432,10.389,10.405,80297,0
2011-12-14,10.364,10.432,10.364,10.373,130365,0
2011-12-15,10.373,10.389,10.294,10.311,141448,0
2011-12-16,10.272,10.407,10.272,10.39,51647,0
2011-12-19,10.382,10.397,10.338,10.364,74494,0
2011-12-20,10.357,10.416,10.322,10.398,120876,0
2011-12-21,10.357,10.366,10.322,10.348,105678,0
2011-12-22,10.374,10.434,10.374,10.434,63991,0
2011-12-23,10.332,10.434,10.322,10.434,123038,0
2011-12-27,10.398,10.424,10.348,10.424,78180,0
2011-12-28,10.39,10.442,10.383,10.442,47288,0
2011-12-29,10.416,10.458,10.383,10.458,62720,0
2011-12-30,10.463,10.472,10.43,10.454,85729,0
2012-01-03,10.458,10.512,10.398,10.504,143650,0
2012-01-04,10.504,10.504,10.442,10.489,98444,0
2012-01-05,10.483,10.529,10.483,10.483,66697,0
2012-01-06,10.466,10.519,10.466,10.466,89569,0
2012-01-09,10.466,10.519,10.458,10.475,130271,0
2012-01-10,10.483,10.489,10.466,10.466,60717,0
2012-01-11,10.449,10.483,10.426,10.467,104044,0
2012-01-12,10.449,10.498,10.449,10.483,88236,0
2012-01-13,10.466,10.519,10.458,10.466,105377,0
2012-01-17,10.499,10.499,10.468,10.468,76480,0
2012-01-18,10.458,10.489,10.448,10.483,86936,0
2012-01-19,10.466,10.483,10.448,10.458,103554,0
2012-01-20,10.442,10.483,10.424,10.466,62405,0
2012-01-23,10.483,10.498,10.458,10.489,37772,0
2012-01-24,10.489,10.519,10.489,10.512,72764,0
2012-01-25,10.498,10.579,10.498,10.579,105178,0
2012-01-26,10.588,10.617,10.579,10.597,87177,0
2012-01-27,10.59,10.645,10.59,10.619,63964,0
2012-01-30,10.597,10.668,10.597,10.661,78333,0
2012-01-31,10.659,10.684,10.651,10.667,86843,0
2012-02-01,10.668,10.696,10.653,10.668,100222,0
2012-02-02,10.668,10.696,10.653,10.668,79092,0
2012-02-03,10.662,10.67,10.636,10.67,138767,0
2012-02-06,10.627,10.67,10.59,10.645,113157,0
2012-02-07,10.672,10.69,10.629,10.672,74880,0
2012-02-08,10.647,10.672,10.638,10.656,81465,0
2012-02-09,10.656,10.672,10.647,10.647,91374,0
2012-02-10,10.636,10.688,10.619,10.688,57087,0
2012-02-13,10.67,10.697,10.645,10.678,86741,0
2012-02-14,10.655,10.688,10.655,10.67,61071,0
2012-02-15,10.67,10.749,10.67,10.749,94127,0
2012-02-16,10.723,10.723,10.67,10.67,50981,0
2012-02-17,10.67,10.697,10.662,10.67,43472,0
2012-02-21,10.655,10.706,10.611,10.627,77691,0
2012-02-22,10.636,10.67,10.619,10.645,39296,0
2012-02-23,10.655,10.678,10.655,10.662,80077,0
2012-02-24,10.68,10.717,10.663,10.717,79619,0
2012-02-27,10.697,10.715,10.678,10.697,56522,0
2012-02-28,10.688,10.741,10.67,10.732,68633,0
2012-02-29,10.722,10.722,10.652,10.696,93603,0
2012-03-01,10.678,10.715,10.662,10.706,101991,0
2012-03-02,10.692,10.71,10.682,10.682,60185,0
2012-03-05,10.68,10.69,10.638,10.69,174930,0
2012-03-06,10.649,10.682,10.64,10.649,64912,0
2012-03-07,10.64,10.692,10.64,10.682,48879,0
2012-03-08,10.692,10.71,10.649,10.682,51445,0
2012-03-09,10.656,10.69,10.629,10.663,54190,0
2012-03-12,10.647,10.708,10.647,10.699,54634,0
2012-03-13,10.69,10.69,10.647,10.69,44233,0
2012-03-14,10.663,10.663,10.582,10.638,85333,0
2012-03-15,10.606,10.606,10.565,10.582,69731,0
2012-03-16,10.54,10.6,10.506,10.565,73698,0
2012-03-19,10.573,10.6,10.557,10.557,53546,0
2012-03-20,10.557,10.565,10.54,10.54,40131,0
2012-03-21,10.522,10.557,10.514,10.557,51595,0
2012-03-22,10.54,10.557,10.514,10.532,40120,0
2012-03-23,10.524,10.567,10.524,10.55,59751,0
2012-03-26,10.548,10.548,10.491,10.491,136898,0
2012-03-27,10.491,10.548,10.491,10.522,86493,0
2012-03-28,10.522,10.54,10.506,10.522,56670,0
2012-03-29,10.499,10.557,10.499,10.557,68029,0
2012-03-30,10.569,10.587,10.544,10.587,94084,0
2012-04-02,10.567,10.63,10.558,10.602,58110,0
2012-04-03,10.584,10.623,10.524,10.533,81210,0
2012-04-04,10.525,10.56,10.509,10.516,91452,0
2012-04-05,10.525,10.535,10.509,10.509,52714,0
2012-04-09,10.533,10.567,10.514,10.567,54878,0
2012-04-10,10.541,10.593,10.541,10.584,105730,0
2012-04-11,10.567,10.614,10.567,10.607,133409,0
2012-04-12,10.602,10.607,10.575,10.584,116002,0
2012-04-13,10.567,10.614,10.558,10.584,61574,0
2012-04-16,10.593,10.614,10.584,10.614,41717,0
2012-04-17,10.608,10.651,10.595,10.616,94300,0
2012-04-18,10.63,10.649,10.614,10.614,83616,0
2012-04-19,10.607,10.623,10.602,10.614,54419,0
2012-04-20,10.595,10.667,10.595,10.667,47053,0
2012-04-23,10.666,10.682,10.658,10.674,85518,0
2012-04-24,10.674,10.682,10.64,10.666,109299,0
2012-04-25,10.649,10.658,10.614,10.614,141421,0
2012-04-26,10.607,10.658,10.607,10.658,68185,0
2012-04-27,10.632,10.659,10.632,10.632,64012,0
2012-04-30,10.643,10.677,10.633,10.661,92011,0
2012-05-01,10.641,10.676,10.624,10.676,98909,0
2012-05-02,10.64,10.682,10.64,10.682,83082,0
2012-05-03,10.694,10.694,10.651,10.651,77865,0
2012-05-04,10.632,10.684,10.608,10.632,158857,0
2012-05-07,10.641,10.667,10.616,10.616,195025,0
2012-05-08,10.616,10.659,10.616,10.632,30511,0
2012-05-09,10.624,10.703,10.624,10.659,85759,0
2012-05-10,10.661,10.704,10.643,10.686,82314,0
2012-05-11,10.632,10.703,10.632,10.667,83028,0
2012-05-14,10.667,10.712,10.667,10.694,52085,0
2012-05-15,10.703,10.712,10.684,10.684,66021,0
2012-05-16,10.684,10.729,10.676,10.684,41358,0
2012-05-17,10.684,10.703,10.667,10.667,100616,0
2012-05-18,10.667,10.712,10.667,10.694,45755,0
2012-05-21,10.694,10.763,10.684,10.763,58419,0
2012-05-22,10.756,10.771,10.738,10.771,45618,0
2012-05-23,10.778,10.804,10.746,10.804,67232,0
2012-05-24,10.822,10.83,10.778,10.796,47318,0
2012-05-25,10.786,10.822,10.756,10.804,37259,0
2012-05-29,10.804,10.813,10.778,10.786,55886,0
2012-05-30,10.796,10.804,10.771,10.786,38577,0
2012-05-31,10.772,10.846,10.772,10.806,62845,0
2012-06-01,10.797,10.941,10.797,10.862,68440,0
2012-06-04,10.86,10.887,10.813,10.813,60984,0
2012-06-05,10.807,10.881,10.807,10.839,47359,0
2012-06-06,10.839,10.863,10.832,10.847,105246,0
2012-06-07,10.839,10.854,10.816,10.816,56287,0
2012-06-08,10.797,10.846,10.797,10.824,82029,0
2012-06-11,10.815,10.854,10.815,10.815,37982,0
2012-06-12,10.806,10.815,10.788,10.797,38131,0
2012-06-13,10.797,10.806,10.772,10.788,49796,0
2012-06-14,10.862,10.862,10.764,10.772,94289,0
2012-06-15,10.764,10.952,10.764,10.815,94723,0
2012-06-18,10.806,10.831,10.797,10.824,65468,0
2012-06-19,10.824,10.854,10.806,10.831,91786,0
2012-06-20,10.879,11.157,10.815,10.846,56402,0
2012-06-21,10.862,10.862,10.831,10.838,107354,0
2012-06-22,10.824,10.847,10.824,10.832,90788,0
2012-06-25,10.831,10.838,10.797,10.815,41165,0
2012-06-26,10.806,10.838,10.779,10.824,102480,0
2012-06-27,10.831,10.871,10.824,10.871,40188,0
2012-06-28,10.871,10.879,10.846,10.862,89908,0
2012-06-29,10.879,10.889,10.854,10.889,94363,0
2012-07-02,10.889,10.914,10.854,10.871,76742,0
2012-07-03,10.879,10.941,10.879,10.931,33656,0
2012-07-05,10.948,10.953,10.89,10.899,73789,0
2012-07-06,10.906,10.962,10.906,10.942,83499,0
2012-07-09,10.925,10.987,10.916,10.97,41941,0
2012-07-10,10.97,11.058,10.962,11.004,87106,0
2012-07-11,11.049,11.049,10.987,11.041,74344,0
2012-07-12,11.031,11.031,10.979,11.022,62550,0
2012-07-13,11.041,11.041,10.987,10.994,55394,0
2012-07-16,10.987,11.013,10.979,10.979,51453,0
2012-07-17,10.994,11.031,10.97,11.013,89765,0
2012-07-18,11.013,11.067,10.994,11.049,68161,0
2012-07-19,11.031,11.058,10.994,11.041,49302,0
2012-07-20,11.058,11.101,10.962,11.076,73622,0
2012-07-23,11.076,11.126,11.067,11.085,48872,0
2012-07-24,11.108,11.116,11.041,11.094,85749,0
2012-07-25,11.094,11.094,11.076,11.085,63887,0
2012-07-26,11.108,11.108,10.994,11.031,89923,0
2012-07-27,11.058,11.058,10.987,11.022,97547,0
2012-07-30,11.013,11.049,10.994,11.004,70565,0
2012-07-31,10.994,11.076,10.994,11.076,74684,0
2012-08-01,11.116,11.134,11.076,11.076,61209,0
2012-08-02,11.076,11.101,11.058,11.076,54642,0
2012-08-03,11.049,11.085,11.031,11.076,68048,0
2012-08-06,11.058,11.126,10.987,11.022,95023,0
2012-08-07,11.067,11.067,11.013,11.022,43404,0
2012-08-08,11.022,11.134,10.962,10.962,66843,0
2012-08-09,10.994,10.994,10.925,10.925,73626,0
2012-08-10,10.933,10.979,10.925,10.933,84288,0
2012-08-13,10.926,11.033,10.926,10.981,120846,0
2012-08-14,10.981,11.015,10.883,10.949,104043,0
2012-08-15,10.926,10.949,10.883,10.935,86347,0
2012-08-16,10.981,10.981,10.891,10.908,38756,0
2012-08-17,10.926,10.955,10.908,10.918,58393,0
2012-08-20,10.955,10.964,10.908,10.943,86365,0
2012-08-21,10.964,10.964,10.9,10.9,113899,0
2012-08-22,10.9,10.981,10.9,10.949,89136,0
2012-08-23,10.955,10.997,10.949,10.972,88887,0
2012-08-24,10.955,11.024,10.955,10.997,71705,0
2012-08-27,10.972,11.024,10.972,10.981,63939,0
2012-08-28,11.006,11.043,10.997,11.024,76661,0
2012-08-29,11.043,11.043,10.997,11.006,63794,0
2012-08-30,11.006,11.078,11.006,11.051,54617,0
2012-08-31,11.051,11.154,11.051,11.145,61121,0
2012-09-04,11.119,11.145,11.06,11.128,98359,0
2012-09-05,11.109,11.145,11.06,11.069,91594,0
2012-09-06,11.069,11.069,10.972,10.972,157668,0
2012-09-07,10.972,11.078,10.972,10.981,147822,0
2012-09-10,10.981,11.043,10.981,11.033,52800,0
2012-09-11,11.033,11.051,10.997,11.006,39517,0
2012-09-12,11.017,11.017,10.957,10.973,103543,0
2012-09-13,10.965,11.026,10.965,10.99,145361,0
2012-09-14,10.998,11.053,10.983,11.008,129525,0
2012-09-17,11.017,11.071,11.017,11.053,72299,0
2012-09-18,11.071,11.08,11.035,11.035,68993,0
2012-09-19,11.035,11.121,11.035,11.111,97439,0
2012-09-20,11.104,11.121,11.035,11.044,136312,0
2012-09-21,11.053,11.098,11.044,11.08,115531,0
2012-09-24,11.071,11.09,11.053,11.08,83619,0
2012-09-25,11.104,11.139,11.08,11.111,75745,0
2012-09-26,11.111,11.156,11.111,11.156,78478,0
2012-09-27,11.247,11.247,11.139,11.147,81650,0
2012-09-28,11.147,11.198,11.121,11.198,84514,0
2012-10-01,11.164,11.206,11.164,11.198,90086,0
2012-10-02,11.239,11.255,11.188,11.222,120244,0
2012-10-03,11.239,11.265,11.198,11.198,100468,0
2012-10-04,11.206,11.231,11.179,11.179,117180,0
2012-10-05,11.213,11.213,11.164,11.179,107508,0
2012-10-08,11.231,11.231,11.188,11.188,79246,0
2012-10-09,11.172,11.198,11.139,11.139,107654,0
2012-10-10,11.172,11.172,11.121,11.164,84834,0
2012-10-11,11.165,11.173,11.149,11.157,30646,0
2012-10-12,11.149,11.173,11.149,11.149,47630,0
2012-10-15,11.149,11.181,11.123,11.131,56162,0
2012-10-16,11.131,11.149,11.131,11.131,90541,0
2012-10-17,11.123,11.123,11.082,11.082,77839,0
2012-10-18,11.105,11.131,11.1,11.131,48276,0
2012-10-19,11.131,11.224,11.131,11.157,127160,0
2012-10-22,11.157,11.19,11.149,11.19,77318,0
2012-10-23,11.19,11.241,11.173,11.207,105741,0
2012-10-24,11.207,11.241,11.173,11.224,78121,0
2012-10-25,11.241,11.25,11.181,11.25,57165,0
2012-10-26,11.257,11.257,11.2,11.233,55727,0
2012-10-31,11.267,11.288,11.14,11.224,120722,0
2012-11-01,11.233,11.282,11.2,11.257,115826,0
2012-11-02,11.257,11.267,11.207,11.241,44773,0
2012-11-05,11.2,11.25,11.173,11.2,73093,0
2012-11-06,11.207,11.215,11.165,11.165,50083,0
2012-11-07,11.2,11.267,11.2,11.257,101143,0
2012-11-08,11.257,11.288,11.25,11.288,71681,0
2012-11-09,11.275,11.315,11.275,11.306,83767,0
2012-11-12,11.297,11.329,11.25,11.329,51752,0
2012-11-13,11.317,11.331,11.259,11.299,84682,0
2012-11-14,11.234,11.25,11.093,11.106,108407,0
2012-11-15,11.083,11.158,11.019,11.038,146413,0
2012-11-16,11.019,11.158,11.019,11.142,43879,0
2012-11-19,11.142,11.174,11.114,11.132,58392,0
2012-11-20,11.073,11.174,11.065,11.106,134096,0
2012-11-21,11.142,11.174,11.114,11.174,39227,0
2012-11-23,11.207,11.207,11.167,11.192,26443,0
2012-11-26,11.142,11.226,11.142,11.217,64578,0
2012-11-27,11.207,11.207,11.183,11.183,75165,0
2012-11-28,11.167,11.25,11.158,11.234,71334,0
2012-11-29,11.217,11.277,11.2,11.259,93322,0
2012-11-30,11.25,11.284,11.226,11.25,63127,0
2012-12-03,11.277,11.331,11.207,11.243,122439,0
2012-12-04,11.167,11.243,11.167,11.217,48958,0
2012-12-05,11.243,11.243,11.207,11.217,68883,0
2012-12-06,11.183,11.2,11.183,11.2,58347,0
2012-12-07,11.192,11.207,11.15,11.207,53939,0
2012-12-10,11.234,11.269,11.217,11.269,51202,0
2012-12-11,11.277,11.277,11.217,11.217,83325,0
2012-12-12,11.193,11.245,11.151,11.151,66064,0
2012-12-13,11.202,11.202,11.116,11.134,79644,0
2012-12-14,11.16,11.185,11.126,11.185,56678,0
2012-12-17,11.143,11.176,11.116,11.151,114129,0
2012-12-18,11.085,11.16,11.075,11.101,106615,0
2012-12-19,11.093,11.126,11.066,11.085,54021,0
2012-12-20,11.101,11.143,11.066,11.107,66459,0
2012-12-21,11.011,11.151,10.977,11.134,52868,0
2012-12-24,11.143,11.143,11.101,11.107,25849,0
2012-12-26,11.093,11.143,10.681,11.116,119406,0
2012-12-27,11.116,11.168,11.101,11.116,87360,0
2012-12-28,11.116,11.176,11.116,11.151,79228,0
2012-12-31,11.143,11.202,11.126,11.143,89764,0
2013-01-02,11.143,11.176,11.126,11.176,92567,0
2013-01-03,11.193,11.193,11.085,11.134,109047,0
2013-01-04,11.143,11.143,11.093,11.126,87432,0
2013-01-07,11.116,11.185,11.116,11.116,56738,0
2013-01-08,11.107,11.193,11.107,11.151,97328,0
2013-01-09,11.151,11.185,11.134,11.134,43696,0
2013-01-10,11.134,11.168,11.126,11.168,59578,0
2013-01-11,11.162,11.162,11.108,11.153,61561,0
2013-01-14,11.128,11.145,11.077,11.095,106613,0
2013-01-15,11.095,11.177,11.095,11.177,68266,0
2013-01-16,11.186,11.186,11.153,11.177,71862,0
2013-01-17,11.162,11.17,11.128,11.145,86268,0
2013-01-18,11.136,11.153,11.118,11.118,79969,0
2013-01-22,11.128,11.17,11.118,11.162,101404,0
2013-01-23,11.177,11.204,11.162,11.195,67494,0
2013-01-24,11.17,11.22,11.17,11.211,55703,0
2013-01-25,11.204,11.211,11.153,11.186,91731,0
2013-01-28,11.186,11.195,11.128,11.162,73002,0
2013-01-29,11.145,11.162,11.118,11.118,66567,0
2013-01-30,11.17,11.17,11.077,11.145,123032,0
2013-01-31,11.153,11.177,11.145,11.177,108272,0
2013-02-01,11.22,11.229,11.153,11.229,133042,0
2013-02-04,11.229,11.229,11.204,11.22,107091,0
2013-02-05,11.211,11.211,11.118,11.162,118468,0
2013-02-06,11.153,11.17,11.136,11.17,74856,0
2013-02-07,11.17,11.195,11.153,11.195,80313,0
2013-02-08,11.186,11.204,11.177,11.195,80883,0
2013-02-11,11.22,11.22,11.108,11.177,126891,0
2013-02-12,11.118,11.237,11.118,11.22,107753,0
2013-02-13,11.197,11.256,11.155,11.171,42391,0
2013-02-14,11.164,11.222,11.146,11.197,123097,0
2013-02-15,11.222,11.222,11.146,11.206,78793,0
2013-02-19,11.231,11.256,11.206,11.256,86957,0
2013-02-20,11.256,11.274,11.256,11.274,74576,0
2013-02-21,11.256,11.338,11.222,11.304,78924,0
2013-02-22,11.304,11.365,11.287,11.365,70245,0
2013-02-25,11.347,11.356,11.304,11.338,88754,0
2013-02-26,11.347,11.375,11.338,11.375,59587,0
2013-02-27,11.401,11.411,11.365,11.411,98124,0
2013-02-28,11.451,11.461,11.365,11.382,90926,0
2013-03-01,11.356,11.488,11.356,11.451,105967,0
2013-03-04,11.451,11.47,11.428,11.451,59758,0
2013-03-05,11.47,11.488,11.451,11.479,29500,0
2013-03-06,11.479,11.496,11.411,11.47,64427,0
2013-03-07,11.47,11.479,11.411,11.428,57474,0
2013-03-08,11.401,11.436,11.356,11.421,94259,0
2013-03-11,11.428,11.445,11.375,11.436,92617,0
2013-03-12,11.445,11.53,11.436,11.47,119091,0
2013-03-13,11.498,11.524,11.339,11.376,117869,0
2013-03-14,11.348,11.367,11.275,11.33,105844,0
2013-03-15,11.33,11.437,11.322,11.403,72161,0
2013-03-18,11.453,11.481,11.393,11.472,73301,0
2013-03-19,11.415,11.491,11.405,11.423,93649,0
2013-03-20,11.423,11.483,11.395,11.446,87669,0
2013-03-21,11.455,11.491,11.455,11.491,51519,0
2013-03-22,11.491,11.518,11.439,11.518,71146,0
2013-03-25,11.534,11.543,11.455,11.543,63978,0
2013-03-26,11.569,11.569,11.431,11.525,94043,0
2013-03-27,11.525,11.585,11.509,11.585,93524,0
2013-03-28,11.585,11.712,11.578,11.624,224026,0
2013-04-01,11.677,11.686,11.578,11.642,125828,0
2013-04-02,11.658,11.668,11.585,11.649,104581,0
2013-04-03,11.668,11.686,11.601,11.686,86849,0
2013-04-04,11.686,11.747,11.632,11.632,111311,0
2013-04-05,11.616,11.721,11.616,11.721,56473,0
2013-04-08,11.791,11.825,11.747,11.808,95937,0
2013-04-09,11.782,11.817,11.757,11.791,86066,0
2013-04-10,11.791,11.791,11.624,11.686,196382,0
2013-04-11,11.706,11.722,11.651,11.706,96109,0
2013-04-12,11.784,11.784,11.679,11.767,105612,0
2013-04-15,11.784,11.784,11.722,11.767,43369,0
2013-04-16,11.784,11.856,11.741,11.774,130686,0
2013-04-17,11.741,11.767,11.66,11.741,163127,0
2013-04-18,11.784,11.784,11.44,11.44,272087,0
2013-04-19,11.466,11.484,11.406,11.466,74201,0
2013-04-22,11.484,11.492,11.387,11.424,76347,0
2013-04-23,11.448,11.536,11.424,11.484,146236,0
2013-04-24,11.511,11.519,11.448,11.519,97706,0
2013-04-25,11.511,11.536,11.484,11.527,134762,0
2013-04-26,11.57,11.651,11.552,11.644,114407,0
2013-04-29,11.687,11.767,11.651,11.759,98102,0
2013-04-30,11.774,11.774,11.67,11.732,95035,0
2013-05-01,11.67,11.713,11.67,11.679,106106,0
2013-05-02,11.67,11.679,11.579,11.579,70741,0
2013-05-03,11.602,11.687,11.544,11.651,86980,0
2013-05-06,11.626,11.679,11.585,11.651,149456,0
2013-05-07,11.618,11.626,11.611,11.611,74443,0
2013-05-08,11.618,11.626,11.594,11.602,87445,0
2013-05-09,11.626,11.626,11.585,11.585,50645,0
2013-05-10,11.579,11.602,11.519,11.585,113106,0
2013-05-13,11.604,11.613,11.52,11.553,96919,0
2013-05-14,11.563,11.572,11.486,11.553,66618,0
2013-05-15,11.553,11.553,11.441,11.476,96574,0
2013-05-16,11.486,11.563,11.441,11.537,65878,0
2013-05-17,11.537,11.545,11.494,11.52,53267,0
2013-05-20,11.52,11.537,11.417,11.494,86286,0
2013-05-21,11.529,11.529,11.325,11.334,66690,0
2013-05-22,11.292,11.408,11.292,11.342,76878,0
2013-05-23,11.388,11.425,11.362,11.425,61454,0
2013-05-24,11.449,11.449,11.417,11.449,117467,0
2013-05-28,11.468,11.468,11.398,11.398,65772,0
2013-05-29,11.417,11.417,11.217,11.226,121282,0
2013-05-30,11.166,11.183,10.955,11.123,167709,0
2013-05-31,11.183,11.183,11.089,11.131,64611,0
2013-06-03,11.166,11.166,11.026,11.131,90269,0
2013-06-04,11.123,11.123,11.016,11.035,59904,0
2013-06-05,11.113,11.113,10.997,11.062,72572,0
2013-06-06,11.053,11.071,10.925,10.963,173739,0
2013-06-07,10.972,10.972,10.837,10.88,77119,0
2013-06-10,10.88,10.899,10.501,10.618,290532,0
2013-06-11,10.587,10.68,10.535,10.645,109421,0
2013-06-12,10.674,10.674,10.486,10.589,187166,0
2013-06-13,10.589,10.692,10.537,10.62,61152,0
2013-06-14,10.598,10.764,10.598,10.728,75147,0
2013-06-17,10.738,10.797,10.674,10.738,67856,0
2013-06-18,10.747,10.839,10.62,10.692,160512,0
2013-06-19,10.598,10.764,10.589,10.589,116111,0
2013-06-20,10.554,10.562,10.214,10.347,129136,0
2013-06-21,10.4,10.437,10.261,10.33,83397,0
2013-06-24,10.142,10.223,9.938,10.115,116886,0
2013-06-25,10.18,10.18,9.955,10.018,179766,0
2013-06-26,10.082,10.197,10.082,10.157,81329,0
2013-06-27,10.166,10.347,10.166,10.32,87630,0
2013-06-28,10.33,10.384,10.223,10.338,136236,0
2013-07-01,10.32,10.605,10.243,10.571,122203,0
2013-07-02,10.571,10.589,10.502,10.502,34574,0
2013-07-03,10.502,10.502,10.408,10.418,27736,0
2013-07-05,10.31,10.384,10.274,10.283,43375,0
2013-07-08,10.18,10.283,10.18,10.223,88758,0
2013-07-09,10.172,10.252,10.172,10.205,83824,0
2013-07-10,10.233,10.31,10.188,10.214,93808,0
2013-07-11,10.245,10.42,10.245,10.368,107108,0
2013-07-12,10.349,10.387,10.225,10.349,101268,0
2013-07-15,10.34,10.42,10.34,10.402,44134,0
2013-07-16,10.438,10.438,10.368,10.368,142738,0
2013-07-17,10.349,10.464,10.332,10.438,88098,0
2013-07-18,10.387,10.411,10.368,10.402,69912,0
2013-07-19,10.438,10.455,10.34,10.446,47528,0
2013-07-22,10.411,10.411,10.358,10.402,82536,0
2013-07-23,10.438,10.446,10.402,10.446,50514,0
2013-07-24,10.411,10.429,10.387,10.411,90515,0
2013-07-25,10.34,10.615,10.294,10.358,137251,0
2013-07-26,10.245,10.349,10.245,10.27,98853,0
2013-07-29,10.332,10.332,10.27,10.294,98927,0
2013-07-30,10.358,10.358,10.285,10.332,29452,0
2013-07-31,10.368,10.368,10.263,10.349,69820,0
2013-08-01,10.411,10.482,10.312,10.411,102294,0
2013-08-02,10.393,10.402,10.312,10.387,41549,0
2013-08-05,10.377,10.393,10.216,10.27,179191,0
2013-08-06,10.206,10.276,10.189,10.235,77170,0
2013-08-07,10.159,10.303,10.159,10.276,72734,0
2013-08-08,10.34,10.34,10.263,10.303,42462,0
2013-08-09,10.263,10.285,10.225,10.225,47078,0
2013-08-12,10.189,10.245,10.182,10.198,47471,0
2013-08-13,10.183,10.183,10.084,10.102,68761,0
2013-08-14,10.04,10.153,10.04,10.084,105303,0
2013-08-15,10.084,10.111,10.021,10.076,76837,0
2013-08-16,10.118,10.118,9.976,9.985,71410,0
2013-08-19,9.985,9.995,9.898,9.933,48200,0
2013-08-20,9.926,9.985,9.878,9.958,79647,0
2013-08-21,9.976,10.005,9.82,9.854,68734,0
2013-08-22,9.797,9.868,9.797,9.836,75825,0
2013-08-23,9.827,9.958,9.827,9.94,66300,0
2013-08-26,9.966,10.031,9.916,9.926,58091,0
2013-08-27,9.868,9.976,9.868,9.933,98435,0
2013-08-28,9.933,9.94,9.878,9.94,67115,0
2013-08-29,9.916,9.958,9.878,9.926,56023,0
2013-08-30,9.976,10.031,9.94,10.021,72032,0
2013-09-03,10.024,10.095,9.987,10.069,114886,0
2013-09-04,10.121,10.121,9.997,10.042,113716,0
2013-09-05,9.997,9.997,9.87,9.919,58143,0
2013-09-06,9.919,9.95,9.847,9.934,86031,0
2013-09-09,9.926,9.958,9.861,9.898,67136,0
2013-09-10,9.87,9.87,9.837,9.863,65158,0
2013-09-11,9.847,9.87,9.829,9.854,64442,0
2013-09-12,9.854,9.88,9.847,9.854,82124,0
2013-09-13,9.89,9.89,9.847,9.87,18355,0
2013-09-16,9.909,10.007,9.89,9.942,104993,0
2013-09-17,9.942,10.033,9.927,10.024,96756,0
2013-09-18,9.997,10.211,9.96,10.202,81770,0
2013-09-19,10.17,10.17,10.051,10.069,59714,0
2013-09-20,10.024,10.069,10.007,10.007,71306,0
2013-09-23,10.051,10.131,10.014,10.131,35098,0
2013-09-24,10.085,10.138,10.06,10.113,112116,0
2013-09-25,10.113,10.178,10.085,10.178,69319,0
2013-09-26,10.138,10.146,10.105,10.113,64437,0
2013-09-27,10.085,10.146,10.085,10.146,38651,0
2013-09-30,10.146,10.202,10.131,10.146,80646,0
2013-10-01,10.185,10.194,10.113,10.178,93065,0
2013-10-02,10.146,10.194,10.121,10.138,46983,0
2013-10-03,10.121,10.163,10.113,10.121,98410,0
2013-10-04,10.079,10.155,10.079,10.131,99861,0
2013-10-07,10.113,10.138,10.079,10.085,69329,0
2013-10-08,10.024,10.079,10.024,10.042,45108,0
2013-10-09,10.007,10.051,10.007,10.007,51646,0
2013-10-10,9.97,10.061,9.97,9.97,96556,0
2013-10-11,9.936,10.036,9.936,10.016,36728,0
2013-10-14,10.016,10.107,9.999,9.999,48228,0
2013-10-15,10.061,10.061,9.97,10.008,171035,0
2013-10-16,9.979,10.071,9.952,10.043,69793,0
2013-10-17,10.036,10.197,10.036,10.197,96651,0
2013-10-18,10.171,10.197,10.098,10.171,64846,0
2013-10-21,10.214,10.214,10.123,10.141,31913,0
2013-10-22,10.149,10.223,10.141,10.223,76649,0
2013-10-23,10.275,10.275,10.179,10.243,108034,0
2013-10-24,10.197,10.223,10.171,10.188,110606,0
2013-10-25,10.188,10.27,10.179,10.27,53965,0
2013-10-28,10.233,10.284,10.233,10.252,35671,0
2013-10-29,10.214,10.233,10.197,10.197,65720,0
2013-10-30,10.197,10.243,10.179,10.188,104849,0
2013-10-31,10.223,10.223,10.171,10.197,81294,0
2013-11-01,10.243,10.243,10.188,10.197,139210,0
2013-11-04,10.243,10.275,10.179,10.27,191555,0
2013-11-05,10.261,10.261,10.214,10.243,325214,0
2013-11-06,10.275,10.275,10.223,10.223,51799,0
2013-11-07,10.205,10.233,10.205,10.205,44413,0
2013-11-08,10.171,10.171,10.107,10.123,64452,0
2013-11-11,10.107,10.157,10.107,10.149,56262,0
2013-11-12,10.171,10.171,10.114,10.149,50841,0
2013-11-13,10.143,10.166,10.135,10.151,44808,0
2013-11-14,10.135,10.166,10.125,10.159,41168,0
2013-11-15,10.135,10.166,10.125,10.143,130001,0
2013-11-18,10.125,10.173,10.125,10.166,68611,0
2013-11-19,10.143,10.159,10.125,10.159,99471,0
2013-11-20,10.135,10.159,10.125,10.143,153361,0
2013-11-21,10.125,10.166,10.125,10.159,87272,0
2013-11-22,10.159,10.198,10.108,10.151,185381,0
2013-11-25,10.108,10.166,10.099,10.099,86706,0
2013-11-26,10.073,10.125,10.063,10.108,60371,0
2013-11-27,10.082,10.115,10.082,10.115,49345,0
2013-11-29,10.135,10.135,10.082,10.099,42662,0
2013-12-02,10.099,10.125,10.063,10.073,130984,0
2013-12-03,10.089,10.099,9.981,10.009,92364,0
2013-12-04,9.953,9.991,9.922,9.981,151283,0
2013-12-05,9.944,9.963,9.922,9.944,105879,0
2013-12-06,9.929,10.027,9.903,9.991,118957,0
2013-12-09,9.972,9.981,9.873,9.903,120686,0
2013-12-10,9.893,9.963,9.893,9.912,130650,0
2013-12-11,9.914,9.924,9.866,9.866,175247,0
2013-12-12,9.851,9.895,9.818,9.851,103075,0
2013-12-13,9.833,9.851,9.809,9.818,202896,0
2013-12-16,9.8,9.833,9.793,9.809,160758,0
2013-12-17,9.809,9.937,9.8,9.905,277754,0
2013-12-18,9.858,9.914,9.851,9.905,137670,0
2013-12-19,9.866,9.964,9.851,9.885,273517,0
2013-12-20,9.875,9.993,9.875,9.964,246246,0
2013-12-23,9.937,10.118,9.937,10.111,290903,0
2013-12-24,10.118,10.118,10.065,10.092,102390,0
2013-12-26,10.075,10.145,10.075,10.128,97404,0
2013-12-27,10.145,10.145,10.111,10.111,106036,0
2013-12-30,10.102,10.118,10.075,10.118,88473,0
2013-12-31,10.075,10.128,10.039,10.039,99504,0
2014-01-02,10.02,10.102,10.003,10.092,103786,0
2014-01-03,10.065,10.102,10.057,10.057,28077,0
2014-01-06,10.084,10.102,10.075,10.075,24917,0
2014-01-07,10.075,10.118,10.057,10.118,38421,0
2014-01-08,10.092,10.145,10.075,10.118,85945,0
2014-01-09,10.102,10.145,10.092,10.137,75842,0
2014-01-10,10.161,10.161,10.118,10.161,80422,0
2014-01-13,10.146,10.185,10.146,10.155,65537,0
2014-01-14,10.155,10.155,10.085,10.085,100725,0
2014-01-15,10.077,10.104,10.059,10.067,68776,0
2014-01-16,10.059,10.077,10.049,10.049,65759,0
2014-01-17,10.04,10.067,10.031,10.059,70448,0
2014-01-21,10.067,10.112,10.067,10.094,74213,0
2014-01-22,10.094,10.13,10.094,10.12,36822,0
2014-01-23,10.138,10.177,10.13,10.177,83259,0
2014-01-24,10.169,10.202,10.169,10.194,71778,0
2014-01-27,10.177,10.202,10.169,10.202,75415,0
2014-01-28,10.177,10.194,10.155,10.155,51840,0
2014-01-29,10.162,10.202,10.155,10.169,35912,0
2014-01-30,10.169,10.177,10.13,10.13,76410,0
2014-01-31,10.137,10.146,10.112,10.12,125294,0
2014-02-03,10.12,10.202,10.12,10.185,63959,0
2014-02-04,10.202,10.202,10.162,10.162,99457,0
2014-02-05,10.162,10.169,10.13,10.138,37693,0
2014-02-06,10.146,10.146,10.12,10.12,61790,0
2014-02-07,10.13,10.185,10.13,10.162,59494,0
2014-02-10,10.155,10.202,10.155,10.194,37408,0
2014-02-11,10.162,10.169,10.162,10.162,58509,0
2014-02-12,10.178,10.178,10.131,10.131,30776,0
2014-02-13,10.139,10.164,10.121,10.147,35918,0
2014-02-14,10.156,10.164,10.147,10.164,31057,0
2014-02-18,10.187,10.196,10.147,10.187,42397,0
2014-02-19,10.187,10.204,10.164,10.17,77260,0
2014-02-20,10.164,10.164,10.139,10.164,43087,0
2014-02-21,10.178,10.196,10.147,10.164,53867,0
2014-02-24,10.178,10.187,10.164,10.17,25366,0
2014-02-25,10.187,10.204,10.178,10.187,25148,0
2014-02-26,10.213,10.233,10.187,10.223,38380,0
2014-02-27,10.261,10.284,10.233,10.284,26657,0
2014-02-28,10.34,10.34,10.284,10.322,58216,0
2014-03-03,10.332,10.359,10.312,10.359,52264,0
2014-03-04,10.35,10.447,10.332,10.35,64920,0
2014-03-05,10.34,10.35,10.303,10.35,33338,0
2014-03-06,10.322,10.332,10.303,10.322,27308,0
2014-03-07,10.312,10.312,10.27,10.284,32817,0
2014-03-10,10.284,10.303,10.284,10.303,28129,0
2014-03-11,10.275,10.303,10.243,10.27,49073,0
2014-03-12,10.286,10.314,10.27,10.276,38211,0
2014-03-13,10.263,10.324,10.263,10.304,48623,0
2014-03-14,10.304,10.334,10.286,10.314,29450,0
2014-03-17,10.304,10.334,10.295,10.314,28309,0
2014-03-18,10.342,10.361,10.314,10.342,30124,0
2014-03-19,10.361,10.361,10.286,10.286,59236,0
2014-03-20,10.286,10.286,10.245,10.263,25238,0
2014-03-21,10.286,10.324,10.254,10.324,38162,0
2014-03-24,10.334,10.351,10.27,10.27,31809,0
2014-03-25,10.263,10.324,10.263,10.324,21002,0
2014-03-26,10.351,10.38,10.324,10.361,71988,0
2014-03-27,10.37,10.37,10.342,10.342,27485,0
2014-03-28,10.324,10.37,10.314,10.351,57031,0
2014-03-31,10.38,10.38,10.324,10.324,59327,0
2014-04-01,10.304,10.351,10.295,10.324,75758,0
2014-04-02,10.342,10.351,10.295,10.314,69707,0
2014-04-03,10.351,10.361,10.314,10.334,49208,0
2014-04-04,10.37,10.38,10.342,10.351,84230,0
2014-04-07,10.37,10.38,10.342,10.37,53262,0
2014-04-08,10.351,10.396,10.351,10.396,55827,0
2014-04-09,10.405,10.424,10.389,10.405,51546,0
2014-04-10,10.405,10.415,10.389,10.415,48661,0
2014-04-11,10.398,10.471,10.382,10.452,55969,0
2014-04-14,10.452,10.471,10.426,10.471,70340,0
2014-04-15,10.461,10.481,10.444,10.461,45833,0
2014-04-16,10.417,10.495,10.417,10.471,54075,0
2014-04-17,10.436,10.487,10.436,10.487,57029,0
2014-04-21,10.487,10.617,10.481,10.609,200143,0
2014-04-22,10.574,10.609,10.547,10.584,39998,0
2014-04-23,10.609,10.654,10.594,10.644,31103,0
2014-04-24,10.662,10.68,10.644,10.68,31542,0
2014-04-25,10.662,10.69,10.654,10.662,22065,0
2014-04-28,10.654,10.654,10.602,10.617,30617,0
2014-04-29,10.584,10.625,10.565,10.625,35391,0
2014-04-30,10.602,10.634,10.602,10.625,36332,0
2014-05-01,10.609,10.662,10.594,10.634,92896,0
2014-05-02,10.625,10.654,10.602,10.617,35211,0
2014-05-05,10.594,10.654,10.584,10.625,102104,0
2014-05-06,10.634,10.671,10.625,10.634,29692,0
2014-05-07,10.644,10.662,10.644,10.644,37859,0
2014-05-08,10.662,10.68,10.644,10.671,30254,0
2014-05-09,10.654,10.69,10.644,10.671,51445,0
2014-05-12,10.671,10.671,10.654,10.654,55763,0
2014-05-13,10.673,10.673,10.636,10.656,35566,0
2014-05-14,10.646,10.721,10.646,10.702,44167,0
2014-05-15,10.721,10.765,10.721,10.748,67835,0
2014-05-16,10.765,10.791,10.739,10.739,26403,0
2014-05-19,10.758,10.773,10.739,10.765,32520,0
2014-05-20,10.781,10.791,10.748,10.773,45333,0
2014-05-21,10.773,10.791,10.758,10.781,58453,0
2014-05-22,10.8,10.828,10.781,10.828,50508,0
2014-05-23,10.843,10.86,10.836,10.86,51513,0
2014-05-27,10.852,10.852,10.781,10.809,39263,0
2014-05-28,10.809,10.843,10.809,10.836,73278,0
2014-05-29,10.819,10.926,10.819,10.86,75096,0
2014-05-30,10.87,10.87,10.809,10.819,60942,0
2014-06-02,10.819,10.843,10.8,10.836,112498,0
2014-06-03,10.791,10.791,10.729,10.729,72002,0
2014-06-04,10.682,10.692,10.656,10.664,62428,0
2014-06-05,10.664,10.729,10.646,10.729,99545,0
2014-06-06,10.758,10.758,10.729,10.748,75074,0
2014-06-09,10.721,10.729,10.711,10.711,34806,0
2014-06-10,10.721,10.781,10.711,10.781,47813,0
2014-06-11,10.741,10.783,10.741,10.75,51216,0
2014-06-12,10.767,10.767,10.731,10.75,36315,0
2014-06-13,10.731,10.767,10.722,10.767,35127,0
2014-06-16,10.759,10.793,10.731,10.774,26751,0
2014-06-17,10.774,10.802,10.767,10.774,40172,0
2014-06-18,10.741,10.811,10.731,10.802,32069,0
2014-06-19,10.83,10.9,10.83,10.881,68767,0
2014-06-20,10.872,10.909,10.862,10.891,68063,0
2014-06-23,10.909,10.909,10.9,10.909,24355,0
2014-06-24,10.891,10.919,10.821,10.837,65872,0
2014-06-25,10.872,10.919,10.872,10.919,59658,0
2014-06-26,10.944,10.959,10.919,10.951,63109,0
2014-06-27,10.944,10.977,10.928,10.928,30784,0
2014-06-30,10.951,11.023,10.909,10.928,62901,0
2014-07-01,10.937,10.937,10.881,10.9,74690,0
2014-07-02,10.937,11.051,10.909,10.937,53503,0
2014-07-03,10.919,11.043,10.845,10.845,50989,0
2014-07-07,10.862,10.881,10.845,10.881,76554,0
2014-07-08,10.891,10.919,10.881,10.909,41198,0
2014-07-09,10.951,11.043,10.919,10.937,74368,0
2014-07-10,10.986,11.051,10.986,11.033,85888,0
2014-07-11,11.035,11.053,11.025,11.035,25107,0
2014-07-14,11.035,11.101,11.006,11.006,47587,0
2014-07-15,10.97,11.044,10.939,10.939,64728,0
2014-07-16,10.961,10.961,10.901,10.901,36593,0
2014-07-17,10.883,10.97,10.883,10.97,49847,0
2014-07-18,10.996,11.015,10.946,10.961,32019,0
2014-07-21,10.939,10.987,10.939,10.987,47609,0
2014-07-22,10.979,10.996,10.961,10.979,18109,0
2014-07-23,10.97,11.072,10.97,11.063,20878,0
2014-07-24,11.025,11.035,10.987,11.015,37146,0
2014-07-25,11.025,11.053,11.015,11.053,43189,0
2014-07-28,11.035,11.044,10.987,10.996,32281,0
2014-07-29,11.025,11.025,10.953,10.953,36325,0
2014-07-30,10.953,10.987,10.838,10.864,65951,0
2014-07-31,10.822,10.864,10.822,10.854,33924,0
2014-08-01,10.854,10.883,10.838,10.846,72339,0
2014-08-04,10.794,10.883,10.794,10.812,36150,0
2014-08-05,10.794,10.846,10.794,10.83,34449,0
2014-08-06,10.838,10.854,10.822,10.846,45143,0
2014-08-07,10.812,10.83,10.784,10.794,40604,0
2014-08-08,10.822,10.83,10.794,10.794,15200,0
2014-08-11,10.822,10.846,10.775,10.794,64210,0
2014-08-12,10.822,10.822,10.768,10.775,31037,0
2014-08-13,10.796,10.796,10.769,10.777,58129,0
2014-08-14,10.777,10.805,10.761,10.769,50879,0
2014-08-15,10.814,10.824,10.761,10.777,117434,0
2014-08-18,10.796,10.796,10.753,10.777,38260,0
2014-08-19,10.753,10.777,10.725,10.753,45862,0
2014-08-20,10.734,10.743,10.716,10.743,32267,0
2014-08-21,10.725,10.769,10.725,10.761,21462,0
2014-08-22,10.777,10.777,10.761,10.761,35185,0
2014-08-25,10.753,10.769,10.706,10.734,69348,0
2014-08-26,10.761,10.761,10.716,10.734,58201,0
2014-08-27,10.761,10.786,10.753,10.769,47251,0
2014-08-28,10.769,10.824,10.769,10.769,52333,0
2014-08-29,10.805,10.839,10.796,10.832,40551,0
2014-09-02,10.805,10.832,10.777,10.824,64690,0
2014-09-03,10.805,10.856,10.786,10.848,26049,0
2014-09-04,10.856,10.885,10.814,10.839,71976,0
2014-09-05,10.866,10.866,10.777,10.777,66073,0
2014-09-08,10.761,10.786,10.753,10.753,48358,0
2014-09-09,10.753,10.761,10.716,10.761,79077,0
2014-09-10,10.777,10.777,10.668,10.668,31122,0
2014-09-11,10.679,10.699,10.67,10.67,25172,0
2014-09-12,10.661,10.661,10.607,10.624,33193,0
2014-09-15,10.624,10.624,10.554,10.554,50703,0
2014-09-16,10.526,10.554,10.499,10.499,38003,0
2014-09-17,10.536,10.536,10.475,10.49,48996,0
2014-09-18,10.516,10.516,10.456,10.465,32452,0
2014-09-19,10.465,10.499,10.456,10.483,23797,0
2014-09-22,10.508,10.508,10.483,10.49,24375,0
2014-09-23,10.508,10.508,10.465,10.475,56147,0
2014-09-24,10.475,10.49,10.43,10.439,36687,0
2014-09-25,10.447,10.456,10.43,10.439,39262,0
2014-09-26,10.447,10.447,10.402,10.42,35543,0
2014-09-29,10.43,10.43,10.402,10.42,30355,0
2014-09-30,10.402,10.411,10.367,10.393,50004,0
2014-10-01,10.376,10.465,10.376,10.465,93073,0
2014-10-02,10.475,10.475,10.42,10.42,32778,0
2014-10-03,10.367,10.402,10.367,10.386,37520,0
2014-10-06,10.386,10.42,10.376,10.376,44887,0
2014-10-07,10.386,10.456,10.386,10.43,99356,0
2014-10-08,10.411,10.475,10.411,10.465,74203,0
2014-10-09,10.49,10.49,10.447,10.456,54312,0
2014-10-10,10.477,10.501,10.458,10.467,57596,0
2014-10-13,10.477,10.501,10.432,10.432,59839,0
2014-10-14,10.484,10.484,10.404,10.413,108722,0
2014-10-15,10.432,10.51,10.432,10.467,57647,0
2014-10-16,10.467,10.501,10.467,10.484,51634,0
2014-10-17,10.501,10.555,10.484,10.528,46909,0
2014-10-20,10.546,10.546,10.51,10.51,36437,0
2014-10-21,10.518,10.546,10.492,10.518,240222,0
2014-10-22,10.546,10.627,10.492,10.627,38285,0
2014-10-23,10.538,10.564,10.501,10.501,55256,0
2014-10-24,10.528,10.528,10.458,10.467,27922,0
2014-10-27,10.448,10.477,10.432,10.432,29359,0
2014-10-28,10.467,10.467,10.404,10.432,50871,0
2014-10-29,10.432,10.458,10.422,10.422,43716,0
2014-10-30,10.422,10.467,10.422,10.467,32885,0
2014-10-31,10.477,10.477,10.432,10.448,61854,0
2014-11-03,10.477,10.492,10.441,10.458,85971,0
2014-11-04,10.369,10.441,10.369,10.394,218340,0
2014-11-05,10.378,10.458,10.378,10.458,80982,0
2014-11-06,10.484,10.501,10.441,10.458,67361,0
2014-11-07,10.467,10.477,10.448,10.467,50821,0
2014-11-10,10.458,10.467,10.404,10.422,56032,0
2014-11-11,10.422,10.458,10.413,10.441,19341,0
2014-11-12,10.459,10.479,10.45,10.479,50634,0
2014-11-13,10.469,10.479,10.442,10.45,41159,0
2014-11-14,10.45,10.459,10.442,10.442,33818,0
2014-11-17,10.45,10.45,10.424,10.434,47055,0
2014-11-18,10.459,10.459,10.396,10.459,72877,0
2014-11-19,10.45,10.45,10.405,10.45,59816,0
2014-11-20,10.442,10.45,10.434,10.45,52331,0
2014-11-21,10.459,10.469,10.442,10.442,40683,0
2014-11-24,10.45,10.469,10.442,10.469,39391,0
2014-11-25,10.469,10.469,10.442,10.45,111493,0
2014-11-26,10.479,10.53,10.469,10.494,65108,0
2014-11-28,10.494,10.52,10.479,10.485,34607,0
2014-12-01,10.485,10.511,10.479,10.485,59358,0
2014-12-02,10.469,10.479,10.442,10.459,65841,0
2014-12-03,10.459,10.459,10.424,10.424,56943,0
2014-12-04,10.415,10.45,10.415,10.442,38045,0
2014-12-05,10.424,10.442,10.415,10.442,96822,0
2014-12-08,10.424,10.434,10.405,10.434,70404,0
2014-12-09,10.415,10.45,10.405,10.45,65495,0
2014-12-10,10.424,10.469,10.424,10.469,300352,0
2014-12-11,10.461,10.471,10.407,10.426,228616,0
2014-12-12,10.436,10.444,10.398,10.407,196127,0
2014-12-15,10.407,10.426,10.39,10.398,74035,0
2014-12-16,10.39,10.417,10.382,10.39,175583,0
2014-12-17,10.39,10.426,10.363,10.417,146437,0
2014-12-18,10.426,10.426,10.353,10.353,325004,0
2014-12-19,10.353,10.407,10.353,10.382,69970,0
2014-12-22,10.382,10.407,10.372,10.372,80164,0
2014-12-23,10.39,10.444,10.39,10.436,119453,0
2014-12-24,10.436,10.513,10.417,10.487,146615,0
2014-12-26,10.471,10.522,10.471,10.496,49495,0
2014-12-29,10.473,10.534,10.473,10.473,76880,0
2014-12-30,10.482,10.552,10.445,10.473,81558,0
2014-12-31,10.473,10.569,10.473,10.56,149808,0
2015-01-02,10.534,10.644,10.514,10.644,58955,0
2015-01-05,10.624,10.624,10.579,10.598,76452,0
2015-01-06,10.598,10.624,10.589,10.598,48673,0
2015-01-07,10.606,10.606,10.524,10.534,124134,0
2015-01-08,10.489,10.569,10.489,10.56,86981,0
2015-01-09,10.506,10.56,10.506,10.543,71978,0
2015-01-12,10.534,10.569,10.514,10.552,55379,0
2015-01-13,10.571,10.626,10.562,10.626,55163,0
2015-01-14,10.617,10.665,10.608,10.646,66309,0
2015-01-15,10.656,10.741,10.656,10.731,555319,0
2015-01-16,10.75,10.774,10.712,10.75,172943,0
2015-01-20,10.75,10.759,10.731,10.759,24089,0
2015-01-21,10.767,10.767,10.712,10.712,53759,0
2015-01-22,10.741,10.741,10.683,10.693,78286,0
2015-01-23,10.703,10.741,10.674,10.693,67439,0
2015-01-26,10.693,10.741,10.683,10.712,76233,0
2015-01-27,10.712,10.783,10.693,10.774,104126,0
2015-01-28,10.759,10.759,10.712,10.75,56459,0
2015-01-29,10.75,10.783,10.731,10.767,77117,0
2015-01-30,10.741,10.811,10.741,10.802,167715,0
2015-02-02,10.759,10.93,10.731,10.93,135545,0
2015-02-03,10.883,10.883,10.767,10.821,123095,0
2015-02-04,10.811,10.821,10.759,10.802,70087,0
2015-02-05,10.802,10.802,10.75,10.75,56880,0
2015-02-06,10.741,10.774,10.646,10.656,77033,0
2015-02-09,10.656,10.703,10.636,10.636,48434,0
2015-02-10,10.626,10.626,10.591,10.6,48037,0
2015-02-11,10.593,10.602,10.555,10.583,83983,0
2015-02-12,10.583,10.583,10.546,10.546,59700,0
2015-02-13,10.528,10.564,10.501,10.518,102190,0
2015-02-17,10.546,10.546,10.448,10.477,114594,0
2015-02-18,10.492,10.51,10.467,10.492,136307,0
2015-02-19,10.51,10.51,10.477,10.51,53808,0
2015-02-20,10.51,10.518,10.501,10.51,69914,0
2015-02-23,10.528,10.555,10.51,10.546,71677,0
2015-02-24,10.555,10.593,10.528,10.593,72074,0
2015-02-25,10.602,10.61,10.573,10.583,88469,0
2015-02-26,10.61,10.628,10.583,10.619,63347,0
2015-02-27,10.602,10.704,10.602,10.685,77731,0
2015-03-02,10.658,10.695,10.638,10.638,130407,0
2015-03-03,10.619,10.666,10.61,10.628,84752,0
2015-03-04,10.648,10.658,10.593,10.648,96108,0
2015-03-05,10.666,10.676,10.583,10.638,116316,0
2015-03-06,10.619,10.619,10.467,10.477,93490,0
2015-03-09,10.477,10.51,10.477,10.484,47181,0
2015-03-10,10.484,10.51,10.458,10.501,83985,0
2015-03-11,10.511,10.566,10.494,10.557,81574,0
2015-03-12,10.539,10.557,10.502,10.52,60884,0
2015-03-13,10.52,10.52,10.479,10.485,104668,0
2015-03-16,10.494,10.52,10.442,10.469,109238,0
2015-03-17,10.485,10.502,10.433,10.479,67960,0
2015-03-18,10.459,10.621,10.459,10.603,115230,0
2015-03-19,10.611,10.611,10.539,10.557,48683,0
2015-03-20,10.548,10.585,10.539,10.575,123945,0
2015-03-23,10.557,10.585,10.557,10.575,43675,0
2015-03-24,10.585,10.65,10.575,10.621,57619,0
2015-03-25,10.63,10.64,10.621,10.621,42588,0
2015-03-26,10.65,10.65,10.595,10.595,108040,0
2015-03-27,10.603,10.688,10.595,10.659,121222,0
2015-03-30,10.669,10.678,10.64,10.64,70139,0
2015-03-31,10.659,10.659,10.575,10.585,90848,0
2015-04-01,10.585,10.707,10.557,10.688,80050,0
2015-04-02,10.669,10.698,10.659,10.669,52821,0
2015-04-06,10.688,10.717,10.678,10.688,92032,0
2015-04-07,10.64,10.717,10.64,10.688,60916,0
2015-04-08,10.688,10.688,10.659,10.659,44654,0
2015-04-09,10.669,10.688,10.65,10.65,42241,0
2015-04-10,10.678,10.678,10.603,10.603,48469,0
2015-04-13,10.632,10.632,10.597,10.597,42357,0
2015-04-14,10.613,10.671,10.597,10.652,111871,0
2015-04-15,10.671,10.719,10.671,10.7,95265,0
2015-04-16,10.69,10.709,10.652,10.69,70760,0
2015-04-17,10.7,10.738,10.69,10.728,66143,0
2015-04-20,10.757,10.764,10.728,10.728,81210,0
2015-04-21,10.709,10.738,10.7,10.719,84636,0
2015-04-22,10.719,10.719,10.671,10.68,60334,0
2015-04-23,10.709,10.738,10.68,10.738,58434,0
2015-04-24,10.738,10.782,10.728,10.764,70367,0
2015-04-27,10.774,10.792,10.757,10.792,42791,0
2015-04-28,10.782,10.82,10.757,10.82,103291,0
2015-04-29,10.764,10.792,10.738,10.792,78091,0
2015-04-30,10.782,10.801,10.728,10.801,63322,0
2015-05-01,10.764,10.764,10.7,10.719,64517,0
2015-05-04,10.7,10.728,10.68,10.68,94275,0
2015-05-05,10.68,10.7,10.623,10.671,106548,0
2015-05-06,10.728,10.728,10.587,10.604,118129,0
2015-05-07,10.597,10.613,10.587,10.604,50676,0
2015-05-08,10.613,10.642,10.587,10.587,82112,0
2015-05-11,10.587,10.68,10.471,10.68,74941,0
2015-05-12,10.587,10.604,10.541,10.604,67681,0
2015-05-13,10.606,10.644,10.569,10.579,73976,0
2015-05-14,10.589,10.598,10.534,10.579,59138,0
2015-05-15,10.589,10.624,10.579,10.624,66237,0
2015-05-18,10.589,10.589,10.543,10.543,70221,0
2015-05-19,10.543,10.543,10.514,10.543,47547,0
2015-05-20,10.524,10.579,10.524,10.543,68563,0
2015-05-21,10.56,10.598,10.552,10.579,46790,0
2015-05-22,10.589,10.598,10.552,10.579,38990,0
2015-05-26,10.552,10.598,10.534,10.569,42995,0
2015-05-27,10.606,10.634,10.598,10.624,53831,0
2015-05-28,10.634,10.644,10.606,10.644,49554,0
2015-05-29,10.663,10.682,10.644,10.682,32384,0
2015-06-01,10.654,10.702,10.634,10.663,118111,0
2015-06-02,10.634,10.663,10.624,10.644,62896,0
2015-06-03,10.615,10.624,10.514,10.514,72893,0
2015-06-04,10.534,10.534,10.463,10.482,30760,0
2015-06-05,10.463,10.463,10.425,10.445,31627,0
2015-06-08,10.463,10.463,10.406,10.445,60980,0
2015-06-09,10.425,10.463,10.37,10.389,59972,0
2015-06-10,10.342,10.361,10.292,10.342,63793,0
2015-06-11,10.382,10.382,10.314,10.334,79626,0
2015-06-12,10.284,10.372,10.284,10.334,77222,0
2015-06-15,10.324,10.372,10.324,10.363,46980,0
2015-06-16,10.363,10.437,10.334,10.382,81002,0
2015-06-17,10.408,10.517,10.39,10.509,122039,0
2015-06-18,10.456,10.475,10.344,10.39,62532,0
2015-06-19,10.382,10.437,10.372,10.437,86293,0
2015-06-22,10.427,10.483,10.39,10.399,74520,0
2015-06-23,10.408,10.437,10.382,10.418,45393,0
2015-06-24,10.427,10.427,10.363,10.382,61128,0
2015-06-25,10.399,10.408,10.372,10.382,58322,0
2015-06-26,10.382,10.382,10.324,10.353,54216,0
2015-06-29,10.353,10.382,10.304,10.372,54862,0
2015-06-30,10.382,10.437,10.363,10.437,66978,0
2015-07-01,10.408,10.456,10.382,10.427,134784,0
2015-07-02,10.427,10.437,10.408,10.418,24949,0
2015-07-06,10.418,10.437,10.408,10.418,32834,0
2015-07-07,10.437,10.465,10.408,10.427,126685,0
2015-07-08,10.427,10.465,10.418,10.465,65015,0
2015-07-09,10.437,10.447,10.418,10.427,140078,0
2015-07-10,10.408,10.447,10.39,10.437,94933,0
2015-07-13,10.41,10.439,10.392,10.439,98001,0
2015-07-14,10.419,10.448,10.419,10.439,63073,0
2015-07-15,10.41,10.448,10.41,10.429,119290,0
2015-07-16,10.458,10.501,10.429,10.501,13788,0
2015-07-17,10.458,10.51,10.458,10.492,35647,0
2015-07-20,10.477,10.484,10.41,10.419,53953,0
2015-07-21,10.439,10.439,10.41,10.439,53198,0
2015-07-22,10.439,10.458,10.401,10.419,39847,0
2015-07-23,10.439,10.439,10.355,10.365,30048,0
2015-07-24,10.365,10.392,10.286,10.296,41466,0
2015-07-27,10.286,10.316,10.259,10.259,47818,0
2015-07-28,10.268,10.286,10.24,10.24,39737,0
2015-07-29,10.23,10.259,10.22,10.22,32415,0
2015-07-30,10.22,10.25,10.21,10.25,54277,0
2015-07-31,10.259,10.316,10.259,10.306,24016,0
2015-08-03,10.336,10.467,10.326,10.467,47970,0
2015-08-04,10.336,10.41,10.336,10.401,45555,0
2015-08-05,10.401,10.401,10.346,10.365,33706,0
2015-08-06,10.365,10.365,10.286,10.316,75912,0
2015-08-07,10.268,10.346,10.268,10.336,24875,0
2015-08-10,10.346,10.365,10.316,10.326,48570,0
2015-08-11,10.336,10.374,10.336,10.355,49331,0
2015-08-12,10.348,10.412,10.338,10.412,41130,0
2015-08-13,10.393,10.393,10.348,10.367,29532,0
2015-08-14,10.318,10.328,10.308,10.318,35439,0
2015-08-17,10.328,10.328,10.212,10.212,46605,0
2015-08-18,10.195,10.252,10.195,10.242,33827,0
2015-08-19,10.232,10.278,10.195,10.278,43278,0
2015-08-20,10.252,10.288,10.212,10.222,51976,0
2015-08-21,10.242,10.242,10.203,10.232,70122,0
2015-08-24,10.185,10.222,10.041,10.096,96040,0
2015-08-25,10.143,10.16,10.05,10.06,83547,0
2015-08-26,10.086,10.086,9.993,10.022,118229,0
2015-08-27,10.032,10.106,9.993,10.096,65505,0
2015-08-28,10.096,10.125,10.069,10.079,34685,0
2015-08-31,10.06,10.079,9.983,10.012,509650,0
2015-09-01,10.003,10.032,9.953,9.983,115223,0
2015-09-02,10.022,10.05,9.993,10.041,77747,0
2015-09-03,10.032,10.041,10.012,10.041,54982,0
2015-09-04,10.012,10.06,10.012,10.05,47788,0
2015-09-08,10.05,10.05,9.943,9.943,61962,0
2015-09-09,9.953,9.963,9.907,9.934,55623,0
2015-09-10,9.953,9.953,9.897,9.926,57828,0
2015-09-11,9.955,9.955,9.918,9.918,35007,0
2015-09-14,9.918,9.945,9.86,9.86,48711,0
2015-09-15,9.853,9.86,9.782,9.834,52677,0
2015-09-16,9.86,9.869,9.753,9.772,89826,0
2015-09-17,9.782,9.824,9.745,9.824,103238,0
2015-09-18,9.824,9.899,9.824,9.889,115626,0
2015-09-21,9.889,9.899,9.843,9.86,44217,0
2015-09-22,9.869,9.879,9.808,9.843,47320,0
2015-09-23,9.843,9.889,9.843,9.86,84582,0
2015-09-24,9.869,9.889,9.853,9.86,38416,0
2015-09-25,9.843,9.853,9.816,9.816,53207,0
2015-09-28,9.808,9.816,9.8,9.8,18261,0
2015-09-29,9.772,9.843,9.772,9.816,73017,0
2015-09-30,9.816,9.879,9.816,9.853,78479,0
2015-10-01,9.834,9.899,9.834,9.869,55780,0
2015-10-02,9.869,9.927,9.824,9.853,84042,0
2015-10-05,9.853,9.86,9.824,9.824,48464,0
2015-10-06,9.824,9.869,9.824,9.869,334677,0
2015-10-07,9.853,9.936,9.834,9.927,68201,0
2015-10-08,9.879,9.985,9.879,9.975,55353,0
2015-10-09,9.918,10.005,9.918,10.005,53958,0
2015-10-12,9.985,10.024,9.965,10.014,51293,0
2015-10-13,9.987,10.044,9.987,10.026,25191,0
2015-10-14,10.063,10.073,10.036,10.063,35441,0
2015-10-15,10.054,10.073,10.036,10.063,30316,0
2015-10-16,10.036,10.054,10.026,10.026,45259,0
2015-10-19,10.036,10.044,9.997,10.016,30544,0
2015-10-20,9.987,10.082,9.987,10.054,61698,0
2015-10-21,10.063,10.13,10.036,10.13,54974,0
2015-10-22,10.111,10.146,10.111,10.138,33088,0
2015-10-23,10.091,10.138,10.073,10.12,33198,0
2015-10-26,10.111,10.138,10.101,10.101,29460,0
2015-10-27,10.111,10.138,10.101,10.138,11422,0
2015-10-28,10.101,10.13,10.044,10.054,77388,0
2015-10-29,10.054,10.063,9.987,10.054,78883,0
2015-10-30,10.044,10.063,9.987,10.026,58495,0
2015-11-02,10.036,10.101,10.007,10.091,52642,0
2015-11-03,10.073,10.101,10.054,10.101,54974,0
2015-11-04,10.101,10.12,10.044,10.101,63171,0
2015-11-05,10.063,10.101,10.054,10.063,54439,0
2015-11-06,10.016,10.044,9.977,10.007,71945,0
2015-11-09,10.007,10.016,9.967,9.977,44417,0
2015-11-10,9.969,9.989,9.939,9.949,69386,0
2015-11-11,9.949,9.979,9.939,9.949,47359,0
2015-11-12,9.939,9.949,9.903,9.903,34376,0
2015-11-13,9.922,9.922,9.873,9.893,54914,0
2015-11-16,9.873,9.903,9.864,9.883,69064,0
2015-11-17,9.873,9.883,9.846,9.855,48954,0
2015-11-18,9.864,9.883,9.855,9.864,69810,0
2015-11-19,9.883,9.922,9.864,9.922,48636,0
2015-11-20,9.912,9.969,9.893,9.969,52891,0
2015-11-23,9.979,9.989,9.949,9.989,40865,0
2015-11-24,9.989,9.999,9.949,9.979,46390,0
2015-11-25,9.979,9.989,9.969,9.969,26712,0
2015-11-27,9.999,9.999,9.969,9.999,5533,0
2015-11-30,10.075,10.075,9.989,10.018,71197,0
2015-12-01,10.056,10.056,9.989,10.056,81024,0
2015-12-02,10.075,10.084,10.037,10.065,48691,0
2015-12-03,10.065,10.065,9.959,10.009,59261,0
2015-12-04,10.018,10.037,9.989,10.009,31712,0
2015-12-07,10.009,10.028,9.959,9.989,40971,0
2015-12-08,9.959,9.969,9.922,9.93,96000,0
2015-12-09,9.959,9.969,9.873,9.883,45870,0
2015-12-10,9.893,9.912,9.846,9.903,67684,0
2015-12-11,9.873,9.903,9.827,9.864,57148,0
2015-12-14,9.893,9.893,9.784,9.793,87128,0
2015-12-15,9.809,9.893,9.764,9.855,45654,0
2015-12-16,9.864,9.893,9.827,9.893,68002,0
2015-12-17,9.922,9.939,9.873,9.922,75880,0
2015-12-18,9.969,10.037,9.93,10.028,75880,0
2015-12-21,10.009,10.018,9.969,9.979,65342,0
2015-12-22,9.969,10.037,9.922,9.989,94632,0
2015-12-23,10.018,10.132,9.999,10.103,143031,0
2015-12-24,10.132,10.132,10.037,10.103,38157,0
2015-12-28,10.103,10.103,9.999,10.037,65829,0
2015-12-29,10.037,10.037,9.959,9.979,60828,0
2015-12-30,10.018,10.018,9.912,9.939,86058,0
2015-12-31,9.969,10.018,9.922,9.93,136366,0
2016-01-04,9.949,9.979,9.93,9.979,44287,0
2016-01-05,9.989,9.999,9.974,9.984,84392,0
2016-01-06,10.018,10.037,9.979,9.979,129296,0
2016-01-07,9.979,10.028,9.969,10.009,66300,0
2016-01-08,10.009,10.018,9.949,9.979,109104,0
2016-01-11,9.979,9.979,9.855,9.855,74090,0
2016-01-12,9.912,9.922,9.855,9.903,153375,0
2016-01-13,9.905,9.905,9.848,9.875,74770,0
2016-01-14,9.857,9.885,9.838,9.848,89295,0
2016-01-15,9.829,9.866,9.811,9.838,113824,0
2016-01-19,9.802,9.875,9.802,9.866,85623,0
2016-01-20,9.857,9.859,9.738,9.766,165938,0
2016-01-21,9.786,9.786,9.757,9.757,69286,0
2016-01-22,9.776,9.838,9.766,9.802,96133,0
2016-01-25,9.802,9.82,9.776,9.82,127686,0
2016-01-26,9.838,9.848,9.811,9.82,176455,0
2016-01-27,9.82,9.838,9.811,9.82,121263,0
2016-01-28,9.838,9.951,9.838,9.941,51878,0
2016-01-29,9.932,10.01,9.932,9.961,129425,0
2016-02-01,9.951,10.039,9.895,10.039,110045,0
2016-02-02,9.941,10.106,9.905,10.106,244985,0
2016-02-03,10.096,10.143,10.052,10.106,90308,0
2016-02-04,10.143,10.143,10.091,10.096,47278,0
2016-02-05,10.086,10.106,10.039,10.039,60094,0
2016-02-08,10.048,10.078,9.941,9.951,111263,0
2016-02-09,9.924,9.951,9.885,9.885,44535,0
2016-02-10,9.907,9.916,9.859,9.859,89603,0
2016-02-11,9.812,9.907,9.749,9.821,70012,0
2016-02-12,9.916,9.923,9.85,9.867,128947,0
2016-02-16,9.877,9.877,9.831,9.831,72055,0
2016-02-17,9.84,9.887,9.821,9.84,83145,0
2016-02-18,9.85,9.907,9.85,9.897,33431,0
2016-02-19,9.897,9.926,9.877,9.926,44740,0
2016-02-22,9.926,9.943,9.897,9.916,67991,0
2016-02-23,9.916,9.943,9.897,9.943,62220,0
2016-02-24,9.934,9.983,9.934,9.973,34500,0
2016-02-25,9.943,9.983,9.943,9.983,69030,0
2016-02-26,10.012,10.012,9.953,9.993,80143,0
2016-02-29,10.012,10.012,9.973,10.003,71956,0
2016-03-01,9.993,10.01,9.983,10.003,90884,0
2016-03-02,10.003,10.041,9.973,10.032,42198,0
2016-03-03,10.022,10.137,10.012,10.099,49455,0
2016-03-04,10.118,10.19,10.082,10.163,74524,0
2016-03-07,10.227,10.333,10.207,10.313,177871,0
2016-03-08,10.323,10.391,10.266,10.391,193407,0
2016-03-09,10.373,10.373,10.283,10.313,90444,0
2016-03-10,10.283,10.363,10.237,10.293,107679,0
2016-03-11,10.335,10.375,10.285,10.365,142181,0
2016-03-14,10.365,10.412,10.345,10.403,132950,0
2016-03-15,10.393,10.421,10.365,10.403,83303,0
2016-03-16,10.393,10.544,10.385,10.525,101667,0
2016-03-17,10.544,10.59,10.488,10.554,108566,0
2016-03-18,10.58,10.58,10.515,10.553,93520,0
2016-03-21,10.553,10.561,10.534,10.544,32552,0
2016-03-22,10.561,10.666,10.525,10.626,172003,0
2016-03-23,10.636,10.725,10.636,10.686,60739,0
2016-03-24,10.696,10.696,10.608,10.617,111194,0
2016-03-28,10.656,10.656,10.553,10.553,41361,0
2016-03-29,10.58,10.608,10.553,10.561,78575,0
2016-03-30,10.57,10.666,10.57,10.636,72697,0
2016-03-31,10.646,10.802,10.646,10.802,76961,0
2016-04-01,10.782,10.792,10.744,10.772,57052,0
2016-04-04,10.754,10.782,10.744,10.763,84293,0
2016-04-05,10.772,10.782,10.763,10.763,42869,0
2016-04-06,10.763,10.772,10.735,10.744,86221,0
2016-04-07,10.735,10.772,10.735,10.763,39652,0
2016-04-08,10.754,10.769,10.735,10.735,60986,0
2016-04-11,10.706,10.725,10.686,10.686,59817,0
2016-04-12,10.716,10.725,10.646,10.706,73368,0
2016-04-13,10.727,10.804,10.723,10.794,119724,0
2016-04-14,10.784,10.784,10.718,10.727,64544,0
2016-04-15,10.708,10.737,10.678,10.698,30245,0
2016-04-18,10.727,10.794,10.672,10.784,101893,0
2016-04-19,10.737,10.794,10.737,10.794,25194,0
2016-04-20,10.764,10.841,10.756,10.804,61864,0
2016-04-21,10.823,10.823,10.784,10.784,146966,0
2016-04-22,10.804,10.806,10.794,10.804,82535,0
2016-04-25,10.823,11.049,10.817,10.868,120613,0
2016-04-26,10.888,10.888,10.858,10.858,100970,0
2016-04-27,10.878,10.897,10.858,10.888,53465,0
2016-04-28,10.916,10.916,10.868,10.868,134037,0
2016-04-29,10.888,10.961,10.878,10.944,67305,0
2016-05-02,10.936,10.98,10.906,10.906,17249,0
2016-05-03,10.936,10.936,10.868,10.868,42162,0
2016-05-04,10.858,10.878,10.784,10.878,56748,0
2016-05-05,10.906,10.906,10.813,10.813,33034,0
2016-05-06,10.832,10.868,10.813,10.85,37092,0
2016-05-09,10.858,10.878,10.85,10.85,125102,0
2016-05-10,10.841,10.864,10.756,10.774,40269,0
2016-05-11,10.776,10.87,10.776,10.815,66482,0
2016-05-12,10.796,10.908,10.796,10.87,85864,0
2016-05-13,10.833,10.947,10.833,10.89,80996,0
2016-05-16,10.843,10.88,10.825,10.843,46277,0
2016-05-17,10.806,10.89,10.806,10.86,75270,0
2016-05-18,10.89,10.89,10.815,10.851,38672,0
2016-05-19,10.86,10.86,10.766,10.806,61521,0
2016-05-20,10.87,10.87,10.833,10.843,112923,0
2016-05-23,10.89,10.89,10.825,10.825,39056,0
2016-05-24,10.87,10.87,10.825,10.851,29207,0
2016-05-25,10.87,10.87,10.825,10.825,29525,0
2016-05-26,10.825,10.843,10.776,10.776,70639,0
2016-05-27,10.815,10.87,10.781,10.796,45680,0
2016-05-31,10.843,10.851,10.776,10.776,49260,0
2016-06-01,10.748,10.908,10.748,10.833,149016,0
2016-06-02,10.851,10.908,10.851,10.899,38833,0
2016-06-03,10.89,10.918,10.825,10.88,74055,0
2016-06-06,10.908,10.908,10.87,10.899,25308,0
2016-06-07,10.908,10.947,10.908,10.947,28237,0
2016-06-08,10.918,10.938,10.89,10.928,85163,0
2016-06-09,10.928,10.964,10.928,10.954,33593,0
2016-06-10,10.928,11.023,10.928,11.003,68236,0
2016-06-13,11.035,11.035,10.93,10.93,21946,0
2016-06-14,10.948,10.956,10.872,10.882,33797,0
2016-06-15,10.93,10.93,10.891,10.9,55706,0
2016-06-16,10.844,10.92,10.844,10.891,25199,0
2016-06-17,10.9,10.9,10.797,10.797,108644,0
2016-06-20,10.853,10.862,10.806,10.835,57647,0
2016-06-21,10.872,10.872,10.844,10.844,75058,0
2016-06-22,10.816,10.862,10.816,10.835,41343,0
2016-06-23,10.853,10.891,10.844,10.872,100017,0
2016-06-24,10.844,10.985,10.838,10.94,97544,0
2016-06-27,10.956,10.966,10.882,10.882,44568,0
2016-06-28,10.93,10.93,10.862,10.9,45145,0
2016-06-29,10.948,11.025,10.93,11.005,57712,0
2016-06-30,10.94,10.985,10.94,10.975,48617,0
2016-07-01,11.025,11.236,10.966,11.17,155195,0
2016-07-05,11.093,11.16,11.084,11.103,74332,0
2016-07-06,11.16,11.17,11.103,11.145,71383,0
2016-07-07,11.15,11.198,11.112,11.198,54575,0
2016-07-08,11.217,11.217,11.163,11.188,27488,0
2016-07-11,11.226,11.226,11.171,11.207,110966,0
2016-07-12,11.188,11.188,11.074,11.074,112926,0
2016-07-13,11.114,11.124,11.095,11.114,63007,0
2016-07-14,11.124,11.133,11.114,11.124,29986,0
2016-07-15,11.086,11.133,11.086,11.104,32897,0
2016-07-18,11.152,11.152,10.977,10.977,46429,0
2016-07-19,10.987,11.044,10.987,11.037,53862,0
2016-07-20,11.027,11.076,10.997,11.068,42241,0
2016-07-21,11.066,11.076,10.977,11.037,37425,0
2016-07-22,11.017,11.037,10.987,11.037,14762,0
2016-07-25,11.007,11.027,11.007,11.027,12223,0
2016-07-26,11.027,11.046,10.958,10.958,31804,0
2016-07-27,10.968,10.987,10.958,10.977,19712,0
2016-07-28,10.95,10.987,10.95,10.968,19154,0
2016-07-29,10.95,11.042,10.95,11.027,44873,0
2016-08-01,10.987,11.007,10.95,10.987,164942,0
2016-08-02,10.892,10.892,10.807,10.854,95578,0
2016-08-03,10.873,10.912,10.863,10.892,37031,0
2016-08-04,10.902,10.997,10.902,10.977,45970,0
2016-08-05,10.958,11.017,10.958,10.997,39209,0
2016-08-08,10.977,10.977,10.892,10.912,40019,0
2016-08-09,10.932,10.951,10.892,10.932,57091,0
2016-08-10,10.932,10.958,10.912,10.932,178768,0
2016-08-11,10.934,11.039,10.934,10.96,97019,0
2016-08-12,10.97,11.044,10.97,11.019,35788,0
2016-08-15,11.058,11.112,11.029,11.058,85276,0
2016-08-16,11.048,11.136,11.029,11.127,115067,0
2016-08-17,11.136,11.136,11.078,11.127,63624,0
2016-08-18,11.165,11.165,11.107,11.155,143708,0
2016-08-19,11.155,11.212,11.097,11.212,59147,0
2016-08-22,11.174,11.174,11.127,11.165,40478,0
2016-08-23,11.174,11.25,11.155,11.155,89096,0
2016-08-24,11.155,11.165,11.107,11.107,71592,0
2016-08-25,11.088,11.136,11.088,11.107,19873,0
2016-08-26,11.127,11.136,11.039,11.039,44461,0
2016-08-29,11.088,11.088,11.029,11.039,42270,0
2016-08-30,11.029,11.097,11.029,11.068,67552,0
2016-08-31,11.097,11.097,11.058,11.078,35127,0
2016-09-01,11.048,11.117,11.048,11.058,40849,0
2016-09-02,11.088,11.088,11.029,11.039,93971,0
2016-09-06,11.029,11.107,11.029,11.107,54612,0
2016-09-07,11.097,11.193,11.097,11.184,57920,0
2016-09-08,11.193,11.25,11.159,11.212,130240,0
2016-09-09,11.174,11.174,11.117,11.127,54181,0
2016-09-12,11.078,11.155,11.078,11.127,57226,0
2016-09-13,11.157,11.262,11.05,11.252,145595,0
2016-09-14,11.204,11.242,11.173,11.204,68805,0
2016-09-15,11.167,11.167,11.07,11.09,38876,0
2016-09-16,11.138,11.138,11.08,11.09,10849,0
2016-09-19,11.167,11.186,11.08,11.09,93663,0
2016-09-20,11.099,11.152,11.031,11.031,58283,0
2016-09-21,11.09,11.09,11.012,11.041,62676,0
2016-09-22,11.109,11.157,11.06,11.079,51452,0
2016-09-23,11.09,11.1,11.049,11.05,70761,0
2016-09-26,11.05,11.08,11.041,11.07,46956,0
2016-09-27,11.07,11.07,11.031,11.031,51083,0
2016-09-28,11.021,11.08,11.011,11.021,72735,0
2016-09-29,11.011,11.056,11.011,11.05,54176,0
2016-09-30,11.06,11.099,11.041,11.041,96223,0
2016-10-03,11.031,11.09,11.021,11.031,63890,0
2016-10-04,11.05,11.05,11.011,11.021,43824,0
2016-10-05,10.991,11.001,10.944,10.944,26716,0
2016-10-06,10.944,10.953,10.791,10.801,119316,0
2016-10-07,10.82,10.905,10.82,10.856,65023,0
2016-10-10,10.839,10.848,10.82,10.848,27843,0
2016-10-11,10.876,10.876,10.771,10.781,582550,0
2016-10-12,10.812,10.831,10.773,10.793,80696,0
2016-10-13,10.783,10.812,10.764,10.764,58493,0
2016-10-14,10.764,10.841,10.764,10.829,63535,0
2016-10-17,10.754,10.803,10.744,10.744,96562,0
2016-10-18,10.793,10.803,10.725,10.74,163978,0
2016-10-19,10.744,10.793,10.744,10.783,45688,0
2016-10-20,10.764,10.812,10.764,10.764,77768,0
2016-10-21,10.803,10.822,10.773,10.773,104819,0
2016-10-24,10.773,10.803,10.764,10.764,70386,0
2016-10-25,10.803,10.85,10.764,10.85,181567,0
2016-10-26,10.831,10.841,10.812,10.841,53086,0
2016-10-27,10.831,10.831,10.764,10.783,64968,0
2016-10-28,10.764,10.85,10.764,10.85,58706,0
2016-10-31,10.868,11.024,10.868,11.024,167559,0
2016-11-01,11.024,11.063,10.892,10.965,98772,0
2016-11-02,11.004,11.004,10.897,10.917,34921,0
2016-11-03,10.974,10.974,10.878,10.927,105226,0
2016-11-04,10.878,10.93,10.858,10.93,61471,0
2016-11-07,10.937,10.984,10.916,10.982,60639,0
2016-11-08,10.955,11.073,10.917,11.073,44848,0
2016-11-09,10.994,11.063,10.965,11.014,58718,0
2016-11-10,10.996,11.036,10.948,11.016,37885,0
2016-11-11,10.976,11.114,10.976,11.094,62101,0
2016-11-14,11.114,11.114,10.967,10.967,269630,0
2016-11-15,10.967,10.967,10.939,10.957,285184,0
2016-11-16,10.967,11.065,10.967,11.045,117089,0
2016-11-17,11.045,11.045,10.996,11.045,48758,0
2016-11-18,11.055,11.055,11.006,11.016,33960,0
2016-11-21,11.045,11.045,10.967,10.967,73405,0
2016-11-22,11.026,11.055,11.006,11.045,64527,0
2016-11-23,10.996,11.006,10.967,10.976,46473,0
2016-11-25,10.967,10.996,10.967,10.976,14151,0
2016-11-28,10.976,11.002,10.967,10.986,77371,0
2016-11-29,10.976,10.996,10.909,10.909,58162,0
2016-11-30,10.909,10.917,10.851,10.89,72921,0
2016-12-01,10.899,10.903,10.804,10.813,48664,0
2016-12-02,10.851,10.948,10.839,10.948,37543,0
2016-12-05,10.948,10.967,10.919,10.957,40401,0
2016-12-06,10.948,10.993,10.919,10.986,114074,0
2016-12-07,10.996,11.045,10.961,11.026,72264,0
2016-12-08,10.976,11.065,10.976,11.064,73007,0
2016-12-09,10.996,11.094,10.996,11.055,51595,0
2016-12-12,11.026,11.094,10.948,11.065,74783,0
2016-12-13,11.087,11.193,11.038,11.164,87368,0
2016-12-14,11.183,11.202,11.067,11.087,45601,0
2016-12-15,11.077,11.077,10.941,10.941,45651,0
2016-12-16,11.028,11.028,10.941,10.988,75466,0
2016-12-19,10.95,10.988,10.95,10.969,57747,0
2016-12-20,10.978,10.987,10.891,10.931,52660,0
2016-12-21,10.969,10.969,10.932,10.951,49352,0
2016-12-22,10.959,10.969,10.952,10.959,88612,0
2016-12-23,10.969,11.047,10.969,11.038,42276,0
2016-12-27,11.067,11.087,11.028,11.077,46666,0
2016-12-28,11.077,11.173,11.077,11.116,55490,0
2016-12-29,11.116,11.144,11.106,11.126,90840,0
2016-12-30,11.144,11.173,11.135,11.164,55684,0
2017-01-03,11.135,11.144,11.077,11.087,36952,0
2017-01-04,11.135,11.135,11.087,11.116,26152,0
2017-01-05,11.144,11.144,11.068,11.082,37134,0
2017-01-06,11.096,11.096,11.033,11.057,41655,0
2017-01-09,11.096,11.126,11.028,11.038,71261,0
2017-01-10,11.018,11.039,10.998,11.028,38922,0
2017-01-11,11.059,11.089,11.03,11.04,26779,0
2017-01-12,11.03,11.054,10.99,10.99,27527,0
2017-01-13,10.98,11.04,10.98,11,50958,0
2017-01-17,11.02,11.089,11.02,11.069,63942,0
2017-01-18,11.059,11.098,11.04,11.04,42137,0
2017-01-19,11.01,11.069,10.998,11.069,52478,0
2017-01-20,11.049,11.089,11.01,11.04,47463,0
2017-01-23,11.069,11.069,11.03,11.059,59631,0
2017-01-24,11.079,11.128,11.062,11.128,44315,0
2017-01-25,11.128,11.166,11.079,11.166,80513,0
2017-01-26,11.166,11.205,11.146,11.205,40673,0
2017-01-27,11.215,11.254,11.2,11.224,41591,0
2017-01-30,11.215,11.274,11.173,11.264,72430,0
2017-01-31,11.264,11.264,11.118,11.118,49157,0
2017-02-01,11.146,11.166,11.098,11.137,36555,0
2017-02-02,11.166,11.175,11.098,11.137,50398,0
2017-02-03,11.185,11.185,11.146,11.163,31106,0
2017-02-06,11.166,11.175,11.128,11.128,28402,0
2017-02-07,11.137,11.185,11.137,11.185,55045,0
2017-02-08,11.166,11.205,11.166,11.195,29758,0
2017-02-09,11.185,11.185,11.108,11.121,35646,0
2017-02-10,11.118,11.165,11.118,11.146,43725,0
2017-02-13,11.168,11.187,11.139,11.187,28398,0
2017-02-14,11.158,11.177,11.148,11.158,91996,0
2017-02-15,11.129,11.148,11.12,11.139,55117,0
2017-02-16,11.158,11.177,11.127,11.168,51382,0
2017-02-17,11.168,11.177,11.139,11.168,35241,0
2017-02-21,11.158,11.168,11.139,11.158,52664,0
2017-02-22,11.129,11.168,11.129,11.148,40994,0
2017-02-23,11.168,11.217,11.158,11.197,42751,0
2017-02-24,11.207,11.265,11.207,11.256,43367,0
2017-02-27,11.256,11.306,11.256,11.306,62211,0
2017-02-28,11.306,11.366,11.285,11.364,63362,0
2017-03-01,11.344,11.364,11.326,11.349,66973,0
2017-03-02,11.354,11.373,11.326,11.344,23362,0
2017-03-03,11.344,11.364,11.316,11.335,59722,0
2017-03-06,11.364,11.403,11.335,11.403,90713,0
2017-03-07,11.383,11.383,11.286,11.306,66534,0
2017-03-08,11.296,11.306,11.177,11.177,38572,0
2017-03-09,11.197,11.197,11.012,11.042,68272,0
2017-03-10,11.061,11.094,11.002,11.002,52855,0
2017-03-13,10.994,11.068,10.974,11.004,39623,0
2017-03-14,10.964,11.053,10.906,10.906,64248,0
2017-03-15,10.906,11.063,10.906,11.044,84202,0
2017-03-16,11.044,11.112,11.024,11.102,52305,0
2017-03-17,11.063,11.102,11.053,11.063,48824,0
2017-03-20,11.063,11.083,11.024,11.083,67369,0
2017-03-21,11.083,11.093,11.058,11.073,79433,0
2017-03-22,11.112,11.112,11.053,11.083,49642,0
2017-03-23,11.073,11.083,11.014,11.063,68364,0
2017-03-24,11.073,11.112,11.053,11.093,42436,0
2017-03-27,11.112,11.17,11.102,11.16,48881,0
2017-03-28,11.16,11.18,11.122,11.141,60979,0
2017-03-29,11.16,11.239,11.149,11.239,75260,0
2017-03-30,11.239,11.239,11.17,11.2,52765,0
2017-03-31,11.21,11.289,11.16,11.289,59662,0
2017-04-03,11.2,11.249,11.2,11.249,70407,0
2017-04-04,11.249,11.296,11.239,11.259,26918,0
2017-04-05,11.259,11.267,11.239,11.259,13228,0
2017-04-06,11.259,11.269,11.198,11.259,78563,0
2017-04-07,11.259,11.279,11.21,11.229,37144,0
2017-04-10,11.279,11.279,11.229,11.269,51315,0
2017-04-11,11.281,11.281,11.212,11.221,90749,0
2017-04-12,11.251,11.251,11.212,11.212,53365,0
2017-04-13,11.231,11.291,11.231,11.251,85061,0
2017-04-17,11.251,11.281,11.251,11.281,55277,0
2017-04-18,11.281,11.291,11.261,11.281,60813,0
2017-04-19,11.271,11.271,11.192,11.192,103443,0
2017-04-20,11.192,11.197,11.118,11.152,67040,0
2017-04-21,11.192,11.202,11.142,11.162,56300,0
2017-04-24,11.192,11.192,11.133,11.162,55884,0
2017-04-25,11.172,11.172,11.133,11.142,39883,0
2017-04-26,11.162,11.202,11.152,11.192,45384,0
2017-04-27,11.192,11.192,11.162,11.182,15783,0
2017-04-28,11.212,11.212,11.182,11.202,42088,0
2017-05-01,11.212,11.221,11.172,11.182,46686,0
2017-05-02,11.192,11.192,11.152,11.162,27308,0
2017-05-03,11.162,11.182,11.114,11.114,47183,0
2017-05-04,11.114,11.114,11.044,11.084,83762,0
2017-05-05,11.064,11.084,11.025,11.054,51162,0
2017-05-08,11.044,11.074,10.985,11.015,98644,0
2017-05-09,11.035,11.054,10.946,11.025,124778,0
2017-05-10,11.025,11.044,11.025,11.044,54065,0
2017-05-11,11.079,11.088,11.029,11.039,65096,0
2017-05-12,11.069,11.085,11.049,11.059,30581,0
2017-05-15,11.079,11.099,11.049,11.089,75035,0
2017-05-16,11.099,11.109,11.089,11.109,34084,0
2017-05-17,11.157,11.177,11.119,11.177,60786,0
2017-05-18,11.147,11.177,11.119,11.167,67319,0
2017-05-19,11.187,11.187,11.129,11.157,56199,0
2017-05-22,11.217,11.217,11.089,11.157,70712,0
2017-05-23,11.177,11.226,11.148,11.148,45612,0
2017-05-24,11.167,11.197,11.167,11.19,21115,0
2017-05-25,11.197,11.216,11.147,11.177,41081,0
2017-05-26,11.177,11.207,11.157,11.187,23254,0
2017-05-30,11.177,11.217,11.177,11.217,36800,0
2017-05-31,11.226,11.226,11.21,11.217,23965,0
2017-06-01,11.226,11.236,11.187,11.226,40002,0
2017-06-02,11.236,11.256,11.226,11.246,22834,0
2017-06-05,11.256,11.316,11.226,11.226,58194,0
2017-06-06,11.226,11.256,11.197,11.197,43834,0
2017-06-07,11.207,11.226,11.197,11.207,36764,0
2017-06-08,11.217,11.217,11.147,11.147,36517,0
2017-06-09,11.157,11.167,11.109,11.147,34925,0
2017-06-12,11.138,11.207,11.129,11.129,54996,0
2017-06-13,11.133,11.192,11.133,11.172,30594,0
2017-06-14,11.182,11.214,11.173,11.192,53569,0
2017-06-15,11.142,11.149,11.083,11.093,56666,0
2017-06-16,11.083,11.113,11.083,11.103,35625,0
2017-06-19,11.113,11.152,11.112,11.147,37405,0
2017-06-20,11.162,11.182,11.123,11.152,51023,0
2017-06-21,11.162,11.192,11.158,11.182,30937,0
2017-06-22,11.172,11.182,11.133,11.182,23598,0
2017-06-23,11.182,11.182,11.143,11.152,23403,0
2017-06-26,11.172,11.172,11.142,11.152,38701,0
2017-06-27,11.182,11.182,11.113,11.162,13152,0
2017-06-28,11.182,11.182,11.152,11.172,14989,0
2017-06-29,11.182,11.182,11.142,11.142,28940,0
2017-06-30,11.172,11.182,11.103,11.182,70837,0
2017-07-03,11.182,11.182,11.093,11.103,20526,0
2017-07-05,11.113,11.133,11.103,11.114,55793,0
2017-07-06,11.152,11.152,11.023,11.043,67146,0
2017-07-07,11.033,11.033,11.003,11.023,95855,0
2017-07-10,11.003,11.063,11.003,11.013,57257,0
2017-07-11,11.023,11.053,11.023,11.033,29989,0
2017-07-12,11.063,11.103,11.063,11.073,40724,0
2017-07-13,11.083,11.103,11.073,11.083,43836,0
2017-07-14,11.113,11.142,11.108,11.123,26648,0
2017-07-17,11.142,11.152,11.133,11.142,68416,0
2017-07-18,11.152,11.272,11.152,11.272,190735,0
2017-07-19,11.242,11.292,11.233,11.242,53142,0
2017-07-20,11.222,11.302,11.222,11.252,15673,0
2017-07-21,11.262,11.312,11.262,11.292,32274,0
2017-07-24,11.262,11.285,11.222,11.222,62764,0
2017-07-25,11.292,11.292,11.212,11.242,38223,0
2017-07-26,11.232,11.282,11.232,11.282,18354,0
2017-07-27,11.282,11.35,11.262,11.35,39173,0
2017-07-28,11.34,11.37,11.272,11.331,76901,0
2017-07-31,11.4,11.42,11.36,11.38,49832,0
2017-08-01,11.43,11.46,11.36,11.46,46196,0
2017-08-02,11.43,11.43,11.35,11.37,50526,0
2017-08-03,11.46,11.46,11.37,11.43,37352,0
2017-08-04,11.5,11.5,11.36,11.37,24581,0
2017-08-07,11.37,11.39,11.37,11.38,37204,0
2017-08-08,11.37,11.398,11.35,11.37,29084,0
2017-08-09,11.4,11.41,11.35,11.35,62734,0
2017-08-10,11.37,11.39,11.322,11.331,38248,0
2017-08-11,11.102,11.44,11.042,11.36,120040,0
2017-08-14,11.39,11.44,11.365,11.38,53383,0
2017-08-15,11.38,11.38,11.302,11.302,22484,0
2017-08-16,11.282,11.34,11.282,11.331,119024,0
2017-08-17,11.331,11.36,11.322,11.34,38560,0
2017-08-18,11.34,11.375,11.34,11.375,30283,0
2017-08-21,11.37,11.43,11.37,11.4,25236,0
2017-08-22,11.42,11.42,11.35,11.38,27858,0
2017-08-23,11.39,11.479,11.39,11.45,41348,0
2017-08-24,11.43,11.446,11.42,11.429,23578,0
2017-08-25,11.45,11.45,11.42,11.43,15943,0
2017-08-28,11.43,11.45,11.42,11.43,16590,0
2017-08-29,11.43,11.48,11.43,11.45,76449,0
2017-08-30,11.43,11.48,11.43,11.44,38410,0
2017-08-31,11.46,11.46,11.44,11.46,23172,0
2017-09-01,11.47,11.54,11.47,11.49,49780,0
2017-09-05,11.49,11.53,11.48,11.48,35758,0
2017-09-06,11.5,11.52,11.49,11.5,64773,0
2017-09-07,11.51,11.556,11.51,11.54,100573,0
2017-09-08,11.56,11.59,11.54,11.55,81550,0
2017-09-11,11.54,11.54,11.5,11.5,34925,0
2017-09-12,11.48,11.56,11.48,11.51,54253,0
2017-09-13,11.52,11.59,11.5,11.52,91808,0
2017-09-14,11.5,11.58,11.5,11.57,57005,0
2017-09-15,11.55,11.58,11.535,11.57,53778,0
2017-09-18,11.58,11.62,11.566,11.59,73171,0
2017-09-19,11.59,11.6,11.585,11.6,77119,0
2017-09-20,11.61,11.63,11.59,11.61,57083,0
2017-09-21,11.63,11.63,11.55,11.57,16933,0
2017-09-22,11.6,11.6,11.55,11.56,35900,0
2017-09-25,11.55,11.6,11.55,11.6,54755,0
2017-09-26,11.59,11.63,11.55,11.56,62419,0
2017-09-27,11.56,11.57,11.5,11.51,52880,0
2017-09-28,11.49,11.531,11.49,11.49,40331,0
2017-09-29,11.54,11.54,11.48,11.52,47481,0
2017-10-02,11.51,11.52,11.45,11.47,22711,0
2017-10-03,11.45,11.47,11.42,11.44,50494,0
2017-10-04,11.47,11.47,11.4,11.42,67748,0
2017-10-05,11.42,11.46,11.41,11.42,101448,0
2017-10-06,11.42,11.43,11.4,11.4,60153,0
2017-10-09,11.437,11.49,11.42,11.48,47474,0
2017-10-10,11.48,11.48,11.43,11.44,52805,0
2017-10-11,11.44,11.53,11.44,11.53,55742,0
2017-10-12,11.51,11.54,11.4943,11.54,19024,0
2017-10-13,11.52,11.53,11.4901,11.51,10431,0
2017-10-16,11.51,11.58,11.51,11.54,51338,0
2017-10-17,11.53,11.56,11.51,11.55,46038,0
2017-10-18,11.54,11.5499,11.5,11.5282,32788,0
2017-10-19,11.54,11.55,11.51,11.5267,23919,0
2017-10-20,11.52,11.52,11.4666,11.5,30774,0
2017-10-23,11.51,11.52,11.5,11.51,11703,0
2017-10-24,11.51,11.52,11.45,11.46,65801,0
2017-10-25,11.45,11.46,11.4,11.45,49452,0
2017-10-26,11.46,11.48,11.41,11.41,38191,0
2017-10-27,11.4432,11.48,11.44,11.47,49259,0
2017-10-30,11.4999,11.4999,11.47,11.4868,56107,0
2017-10-31,11.5,11.56,11.5,11.56,67988,0
2017-11-01,11.55,11.59,11.5401,11.59,56181,0
2017-11-02,11.56,11.57,11.55,11.55,23214,0
2017-11-03,11.53,11.56,11.53,11.53,35499,0
2017-11-06,11.51,11.59,11.51,11.58,53235,0
2017-11-07,11.58,11.59,11.5779,11.58,56402,0
2017-11-08,11.56,11.6,11.56,11.6,51831,0
2017-11-09,11.57,11.59,11.56,11.57,80856,0
2017-11-10,11.54,11.58,11.5,11.51,37000,0
