Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.179,10.365,10.179,10.188,235406,0
2005-02-28,10.264,10.286,10.134,10.164,139492,0
2005-03-01,10.164,10.286,10.126,10.279,289526,0
2005-03-02,10.24,10.332,10.223,10.302,188272,0
2005-03-03,10.365,10.374,10.296,10.341,200983,0
2005-03-04,10.456,10.488,10.348,10.348,207972,0
2005-03-07,10.365,10.456,10.348,10.374,226009,0
2005-03-08,10.348,10.423,10.341,10.341,203399,0
2005-03-09,10.286,10.341,10.164,10.201,283813,0
2005-03-10,10.264,10.264,10.085,10.141,202629,0
2005-03-11,10.05,10.188,10.032,10.041,191206,0
2005-03-14,10.076,10.155,9.949,9.973,262851,0
2005-03-15,9.973,10.041,9.957,9.98,258665,0
2005-03-16,9.98,10.058,9.957,9.989,215596,0
2005-03-17,9.98,10.1,9.98,9.989,181292,0
2005-03-18,9.98,10.041,9.933,9.957,175827,0
2005-03-21,9.957,9.995,9.909,9.925,168081,0
2005-03-22,9.925,10.134,9.909,10.024,238709,0
2005-03-23,9.989,10.017,9.902,9.902,202249,0
2005-03-24,9.902,9.94,9.704,9.842,234906,0
2005-03-28,9.849,9.917,9.818,9.881,192979,0
2005-03-29,9.842,9.872,9.688,9.751,181544,0
2005-03-30,9.695,9.881,9.658,9.802,137590,0
2005-03-31,9.872,9.989,9.811,9.965,160705,0
2005-04-01,10.017,10.085,9.917,10.024,137082,0
2005-04-04,10.058,10.134,9.989,10.076,150679,0
2005-04-05,10.223,10.223,9.925,9.957,254211,0
2005-04-06,9.917,10.085,9.917,9.989,146730,0
2005-04-07,9.965,10.002,9.872,9.909,144449,0
2005-04-08,9.909,9.949,9.802,9.849,129587,0
2005-04-11,9.849,9.849,9.688,9.688,178370,0
2005-04-12,9.688,9.785,9.682,9.688,154994,0
2005-04-13,9.651,9.716,9.619,9.625,211403,0
2005-04-14,9.651,9.665,9.548,9.586,191206,0
2005-04-15,9.557,9.651,9.541,9.603,130723,0
2005-04-18,9.651,9.793,9.595,9.688,191957,0
2005-04-19,9.688,9.865,9.673,9.849,118904,0
2005-04-20,9.865,9.895,9.751,9.761,185737,0
2005-04-21,9.802,9.834,9.716,9.777,142033,0
2005-04-22,9.761,9.881,9.734,9.849,180275,0
2005-04-25,9.802,9.872,9.695,9.734,218895,0
2005-04-26,9.769,9.769,9.579,9.603,197175,0
2005-04-27,9.665,9.688,9.603,9.651,152451,0
2005-04-28,9.673,9.709,9.619,9.634,98967,0
2005-04-29,9.688,9.704,9.651,9.651,124381,0
2005-05-02,9.665,9.709,9.611,9.665,191839,0
2005-05-03,9.704,9.716,9.619,9.634,174056,0
2005-05-04,9.643,9.688,9.611,9.682,161600,0
2005-05-05,9.695,9.704,9.603,9.625,155118,0
2005-05-06,9.595,9.643,9.548,9.566,135809,0
2005-05-09,9.595,9.643,9.548,9.643,145589,0
2005-05-10,9.625,9.643,9.573,9.603,134670,0
2005-05-11,9.579,9.619,9.4625,9.534,451383,0
2005-05-12,9.548,9.557,9.4625,9.541,177223,0
2005-05-13,9.511,9.557,9.511,9.534,120307,0
2005-05-16,9.519,9.573,9.4781,9.502,156012,0
2005-05-17,9.502,9.548,9.4781,9.528,236428,0
2005-05-18,9.502,9.595,9.502,9.595,123873,0
2005-05-19,9.603,9.603,9.541,9.573,204287,0
2005-05-20,9.573,9.619,9.534,9.534,280378,0
2005-05-23,9.534,9.557,9.511,9.528,258022,0
2005-05-24,9.528,9.611,9.519,9.548,420519,0
2005-05-25,9.534,9.586,9.519,9.528,377066,0
2005-05-26,9.528,9.557,9.4546,9.4625,351150,0
2005-05-27,9.4781,9.557,9.4367,9.557,174813,0
2005-05-31,9.603,9.625,9.557,9.619,111673,0
2005-06-01,9.595,9.695,9.595,9.673,201867,0
2005-06-02,9.688,9.743,9.673,9.688,164906,0
2005-06-03,9.688,9.785,9.688,9.761,221945,0
2005-06-06,9.761,9.834,9.658,9.688,170239,0
2005-06-07,9.704,9.761,9.673,9.688,104174,0
2005-06-08,9.688,9.716,9.658,9.704,168588,0
2005-06-09,9.665,9.734,9.658,9.682,133138,0
2005-06-10,9.695,9.695,9.611,9.682,207588,0
2005-06-13,9.658,9.665,9.519,9.534,246965,0
2005-06-14,9.534,9.579,9.4781,9.4941,189671,0
2005-06-15,9.511,9.541,9.4625,9.4781,196277,0
2005-06-16,9.4781,9.534,9.4701,9.511,228806,0
2005-06-17,9.566,9.579,9.4941,9.573,132262,0
2005-06-20,9.573,9.688,9.541,9.573,142033,0
2005-06-21,9.573,9.651,9.528,9.611,189810,0
2005-06-22,9.603,9.643,9.586,9.595,157663,0
2005-06-23,9.557,9.634,9.548,9.595,152451,0
2005-06-24,9.573,9.625,9.528,9.573,273144,0
2005-06-27,9.573,9.625,9.557,9.625,220166,0
2005-06-28,9.611,9.651,9.586,9.611,149144,0
2005-06-29,9.611,9.665,9.557,9.625,283813,0
2005-06-30,9.651,9.665,9.603,9.625,144196,0
2005-07-01,9.625,9.625,9.573,9.595,154106,0
2005-07-05,9.579,9.665,9.573,9.634,132382,0
2005-07-06,9.665,9.682,9.611,9.682,143684,0
2005-07-07,9.643,9.709,9.619,9.658,149524,0
2005-07-08,9.673,9.682,9.603,9.634,136196,0
2005-07-11,9.619,9.619,9.573,9.619,135053,0
2005-07-12,9.586,9.634,9.557,9.573,308336,0
2005-07-13,9.528,9.548,9.502,9.502,176332,0
2005-07-14,9.502,9.528,9.4701,9.4941,220549,0
2005-07-15,9.4851,9.511,9.4625,9.511,199453,0
2005-07-18,9.519,9.541,9.4781,9.4941,197044,0
2005-07-19,9.519,9.528,9.4701,9.4851,227408,0
2005-07-20,9.4941,9.4941,9.4625,9.4781,171763,0
2005-07-21,9.4941,9.534,9.4446,9.4781,254471,0
2005-07-22,9.4941,9.579,9.4781,9.541,224234,0
2005-07-25,9.548,9.573,9.4546,9.511,188152,0
2005-07-26,9.511,9.534,9.3964,9.4701,193618,0
2005-07-27,9.4199,9.4941,9.4199,9.4781,285976,0
2005-07-28,9.4367,9.541,9.412,9.528,261589,0
2005-07-29,9.528,9.528,9.4546,9.4781,155250,0
2005-08-01,9.519,9.595,9.502,9.579,277589,0
2005-08-02,9.619,9.634,9.534,9.579,415564,0
2005-08-03,9.573,9.611,9.519,9.566,372239,0
2005-08-04,9.566,9.658,9.566,9.625,249642,0
2005-08-05,9.595,9.665,9.586,9.611,237066,0
2005-08-08,9.611,9.651,9.566,9.603,146730,0
2005-08-09,9.557,9.611,9.548,9.586,175702,0
2005-08-10,9.557,9.611,9.511,9.528,239096,0
2005-08-11,9.4546,9.534,9.4546,9.528,183960,0
2005-08-12,9.548,9.586,9.4851,9.548,184597,0
2005-08-15,9.595,9.595,9.502,9.534,117897,0
2005-08-16,9.502,9.548,9.4941,9.4941,219788,0
2005-08-17,9.511,9.548,9.4781,9.528,293985,0
2005-08-18,9.548,9.548,9.4781,9.4941,219407,0
2005-08-19,9.534,9.534,9.4781,9.4851,178243,0
2005-08-22,9.4851,9.534,9.4625,9.4701,229951,0
2005-08-23,9.4625,9.519,9.4625,9.502,191456,0
2005-08-24,9.4941,9.519,9.4367,9.4367,339967,0
2005-08-25,9.4367,9.528,9.4367,9.4941,297537,0
2005-08-26,9.4781,9.528,9.4781,9.4941,205048,0
2005-08-29,9.4781,9.534,9.4446,9.4781,471202,0
2005-08-30,9.4625,9.4781,9.4367,9.4625,298934,0
2005-08-31,9.4781,9.579,9.4781,9.579,270604,0
2005-09-01,9.502,9.519,9.4546,9.4941,1050645,0
2005-09-02,9.4781,9.528,9.4781,9.502,703688,0
2005-09-06,9.502,9.528,9.4625,9.4625,539046,0
2005-09-07,9.4701,9.511,9.4625,9.4941,429284,0
2005-09-08,9.4941,9.519,9.4701,9.4941,250150,0
2005-09-09,9.4941,9.534,9.4941,9.502,209498,0
2005-09-12,9.4941,9.534,9.4851,9.528,314688,0
2005-09-13,9.511,9.528,9.511,9.511,344540,0
2005-09-14,9.528,9.566,9.4941,9.502,206444,0
2005-09-15,9.4941,9.4941,9.4546,9.4701,269711,0
2005-09-16,9.4701,9.4701,9.412,9.4277,267301,0
2005-09-19,9.4199,9.4446,9.3817,9.412,322313,0
2005-09-20,9.3886,9.4199,9.3817,9.3886,233506,0
2005-09-21,9.3817,9.4367,9.3817,9.4199,288767,0
2005-09-22,9.412,9.4277,9.3737,9.3886,226644,0
2005-09-23,9.3886,9.4367,9.366,9.3817,225376,0
2005-09-26,9.3591,9.4199,9.3285,9.3522,275813,0
2005-09-27,9.3522,9.366,9.2801,9.2957,365759,0
2005-09-28,9.2647,9.2957,9.2419,9.2647,331200,0
2005-09-29,9.2801,9.2957,9.2419,9.2559,309351,0
2005-09-30,9.2957,9.3285,9.2559,9.3026,208608,0
2005-10-03,9.3108,9.3285,9.2559,9.2559,133272,0
2005-10-04,9.2878,9.366,9.2647,9.3108,153469,0
2005-10-05,9.3026,9.3195,9.2559,9.2559,152577,0
2005-10-06,9.2878,9.3108,9.2559,9.2559,172520,0
2005-10-07,9.2339,9.2559,9.2113,9.2113,179645,0
2005-10-10,9.2419,9.2559,9.1775,9.1938,157535,0
2005-10-11,9.2264,9.2419,9.1938,9.219,244682,0
2005-10-12,9.1775,9.1775,9.0746,9.0972,250402,0
2005-10-13,9.0661,9.0972,8.7987,8.8947,469168,0
2005-10-14,8.9675,9.0034,8.9269,8.9513,266162,0
2005-10-17,8.9883,9.0034,8.9354,8.9806,350127,0
2005-10-18,8.9806,9.037,8.9741,8.9806,329422,0
2005-10-19,8.959,9.0214,8.9354,8.959,274037,0
2005-10-20,8.9354,9.0034,8.9354,8.9741,230836,0
2005-10-21,8.9675,9.0456,8.959,8.9806,234144,0
2005-10-24,8.9806,9.037,8.959,8.9959,366143,0
2005-10-25,9.0034,9.037,8.9741,9.0034,241001,0
2005-10-26,8.9675,9.0034,8.8788,8.8873,267554,0
2005-10-27,8.8873,8.9675,8.8873,8.959,271494,0
2005-10-28,8.9429,8.9883,8.9429,8.9513,109514,0
2005-10-31,8.9429,9.0034,8.9429,8.9741,194629,0
2005-11-01,8.9741,9.0214,8.9675,9.0126,250660,0
2005-11-02,9.0126,9.0298,8.9741,9.0034,245451,0
2005-11-03,8.9883,9.0298,8.9675,8.9806,194508,0
2005-11-04,8.9959,9.0214,8.959,8.9806,121072,0
2005-11-07,8.9883,8.9959,8.9106,8.9513,225119,0
2005-11-08,8.9675,8.9883,8.9354,8.9429,202002,0
2005-11-09,8.9429,8.9675,8.8947,8.8947,278478,0
2005-11-10,8.8551,8.9022,8.8551,8.8947,173160,0
2005-11-11,8.8476,8.9022,8.8476,8.8873,198056,0
2005-11-14,8.9106,8.9106,8.7987,8.8234,354960,0
2005-11-15,8.8147,8.8551,8.7987,8.7987,292838,0
2005-11-16,8.8147,8.8476,8.7916,8.8476,523042,0
2005-11-17,8.8234,8.9022,8.8234,8.8704,257002,0
2005-11-18,8.8622,8.9106,8.8551,8.9022,298041,0
2005-11-21,8.8551,8.9354,8.8476,8.8873,385073,0
2005-11-22,8.8704,8.9354,8.8704,8.9354,296640,0
2005-11-23,8.9022,8.959,8.9022,8.959,263364,0
2005-11-25,8.959,8.9675,8.9354,8.9429,79911,0
2005-11-28,8.9354,8.9741,8.9022,8.9269,316973,0
2005-11-29,8.9269,8.9429,8.9269,8.9354,269076,0
2005-11-30,8.9269,8.9806,8.774,8.9675,935804,0
2005-12-01,8.9883,9.0214,8.9513,8.959,298548,0
2005-12-02,8.9675,9.0298,8.9106,9.0298,305795,0
2005-12-05,8.9883,9.037,8.9675,9.0214,307953,0
2005-12-06,9.0298,9.037,8.9513,8.9513,477942,0
2005-12-07,8.959,8.9806,8.9269,8.9429,229951,0
2005-12-08,8.9354,8.9513,8.9106,8.9354,301726,0
2005-12-09,8.9269,8.9741,8.9269,8.9513,251927,0
2005-12-12,8.9429,9.037,8.9354,8.959,391670,0
2005-12-13,8.9883,8.9883,8.9429,8.959,341366,0
2005-12-14,8.959,9.0126,8.959,8.9806,361190,0
2005-12-15,8.9429,9.0126,8.9354,9.0034,407304,0
2005-12-16,8.9883,9.0899,8.9741,9.0597,496110,0
2005-12-19,9.0525,9.0597,9.0126,9.0525,498773,0
2005-12-20,9.0525,9.0661,9.0214,9.0525,542477,0
2005-12-21,9.037,9.0746,9.0298,9.0597,305153,0
2005-12-22,9.0456,9.0899,9.0298,9.0661,457487,0
2005-12-23,9.0525,9.0899,9.0525,9.0746,250273,0
2005-12-27,9.0661,9.0899,9.0661,9.0899,420128,0
2005-12-28,9.0899,9.1377,9.0899,9.1058,448212,0
2005-12-29,9.0899,9.1456,9.0899,9.1235,690607,0
2005-12-30,9.1235,9.1543,9.0899,9.1456,645251,0
2006-01-03,9.1543,9.3285,9.1456,9.2957,253452,0
2006-01-04,9.2801,9.3376,9.2801,9.2878,251169,0
2006-01-05,9.2801,9.3376,9.2801,9.2878,261833,0
2006-01-06,9.3026,9.3195,9.2419,9.2736,185862,0
2006-01-09,9.2736,9.3026,9.2264,9.2957,233250,0
2006-01-10,9.219,9.3108,9.219,9.3108,233250,0
2006-01-11,9.2801,9.3108,9.2647,9.2957,259556,0
2006-01-12,9.2481,9.3108,9.2481,9.2878,197934,0
2006-01-13,9.2647,9.3285,9.2647,9.3195,136818,0
2006-01-17,9.2957,9.3195,9.2647,9.2878,200093,0
2006-01-18,9.2957,9.3108,9.1456,9.2481,289526,0
2006-01-19,9.2481,9.2559,9.1775,9.219,237191,0
2006-01-20,9.2264,9.2419,9.1938,9.2025,152709,0
2006-01-23,9.2264,9.2736,9.1938,9.2419,203904,0
2006-01-24,9.2647,9.3442,9.2339,9.3376,255102,0
2006-01-25,9.3376,9.3737,9.3108,9.366,417721,0
2006-01-26,9.3376,9.3737,9.3285,9.3442,214321,0
2006-01-27,9.3195,9.3817,9.2339,9.2481,274925,0
2006-01-30,9.2481,9.2878,9.2419,9.2559,245960,0
2006-01-31,9.2339,9.2481,9.2025,9.2339,251799,0
2006-02-01,9.2481,9.2481,9.219,9.2264,148511,0
2006-02-02,9.2113,9.2339,9.1775,9.1853,180784,0
2006-02-03,9.1853,9.2339,9.1698,9.1853,150546,0
2006-02-06,9.1775,9.2559,9.1775,9.2419,198189,0
2006-02-07,9.2264,9.2419,9.1853,9.219,191206,0
2006-02-08,9.2113,9.2419,9.1938,9.2113,191709,0
2006-02-09,9.1938,9.219,9.1853,9.1938,184855,0
2006-02-10,9.1853,9.219,9.1775,9.1775,166553,0
2006-02-13,9.1775,9.2113,9.1456,9.1853,129838,0
2006-02-14,9.1302,9.1698,9.0899,9.0972,327259,0
2006-02-15,9.0972,9.1235,9.0899,9.1058,175960,0
2006-02-16,9.0972,9.1302,9.0815,9.0899,141906,0
2006-02-17,9.0972,9.1628,9.0972,9.1543,160840,0
2006-02-21,9.1235,9.1543,9.0899,9.0972,202383,0
2006-02-22,9.0972,9.1235,9.0972,9.115,285466,0
2006-02-23,9.1058,9.1377,9.0899,9.1058,261833,0
2006-02-24,9.0899,9.1543,9.0899,9.1302,263104,0
2006-02-27,9.1377,9.1628,9.1235,9.1302,174429,0
2006-02-28,9.115,9.1377,9.0972,9.115,336669,0
2006-03-01,9.1235,9.1543,9.115,9.1377,172274,0
2006-03-02,9.1302,9.1543,9.115,9.1377,223846,0
2006-03-03,9.1377,9.1543,9.1058,9.1235,229951,0
2006-03-06,9.1377,9.1377,9.0746,9.0746,241001,0
2006-03-07,9.037,9.0899,9.0298,9.0746,250784,0
2006-03-08,9.0746,9.0746,8.9883,8.9883,107987,0
2006-03-09,8.9883,9.0298,8.959,8.9741,120307,0
2006-03-10,8.9741,9.0126,8.9354,8.9741,112181,0
2006-03-13,8.9269,8.9959,8.9269,8.9959,130723,0
2006-03-14,8.9741,9.0034,8.9429,9.0034,172016,0
2006-03-15,8.9675,8.9883,8.9269,8.9675,184091,0
2006-03-16,8.9429,9.0214,8.9429,9.0126,196030,0
2006-03-17,9.0214,9.0214,8.9806,8.9883,175071,0
2006-03-20,9.0126,9.0214,8.9959,9.0126,116245,0
2006-03-21,8.9883,9.037,8.9741,9.0214,206700,0
2006-03-22,8.9883,9.0214,8.9269,8.9513,266538,0
2006-03-23,8.9429,8.9806,8.9429,8.959,175960,0
2006-03-24,8.9429,9.0126,8.9354,9.0034,285084,0
2006-03-27,8.9675,9.0214,8.9513,8.9741,271364,0
2006-03-28,8.959,8.9883,8.9269,8.9513,214954,0
2006-03-29,8.9513,8.9883,8.9354,8.9429,174813,0
2006-03-30,8.9429,8.9513,8.8551,8.8551,241510,0
2006-03-31,8.8873,8.8873,8.8147,8.8622,210389,0
2006-04-03,8.8234,8.9022,8.8075,8.8315,194371,0
2006-04-04,8.8315,8.8551,8.8075,8.8551,196030,0
2006-04-05,8.8234,8.8947,8.8234,8.8476,161727,0
2006-04-06,8.8147,8.9429,8.8075,8.9195,205931,0
2006-04-07,8.9269,8.9354,8.8147,8.8476,175320,0
2006-04-10,8.8476,8.8947,8.7987,8.8315,235025,0
2006-04-11,8.7669,8.8075,8.744,8.774,480608,0
2006-04-12,8.7669,8.8234,8.744,8.7819,264634,0
2006-04-13,8.7517,8.774,8.7221,8.7517,233383,0
2006-04-17,8.7367,8.7604,8.7306,8.7367,168966,0
2006-04-18,8.7306,8.774,8.7306,8.774,234906,0
2006-04-19,8.7306,8.7669,8.7306,8.744,159564,0
2006-04-20,8.744,8.8075,8.744,8.7916,216228,0
2006-04-21,8.7916,8.8234,8.774,8.7987,211274,0
2006-04-24,8.8075,8.9022,8.8075,8.8788,217114,0
2006-04-25,8.8622,8.8873,8.774,8.7819,157403,0
2006-04-26,8.7669,8.8401,8.7306,8.7604,281021,0
2006-04-27,8.7221,8.8315,8.7221,8.7819,626829,0
2006-04-28,8.7604,8.8401,8.7604,8.8401,207336,0
2006-05-01,8.8401,8.8788,8.8315,8.8788,172658,0
2006-05-02,8.8551,8.8873,8.8401,8.8551,179003,0
2006-05-03,8.8075,8.8788,8.8075,8.8476,441729,0
2006-05-04,8.8401,8.8873,8.8234,8.8622,208731,0
2006-05-05,8.8704,8.9022,8.8622,8.8873,164651,0
2006-05-08,8.8788,8.9195,8.8622,8.9106,234906,0
2006-05-09,8.8622,8.9022,8.8476,8.8622,177987,0
2006-05-10,8.8788,8.8873,8.8401,8.8873,401337,0
2006-05-11,8.8401,8.8551,8.7819,8.7987,109639,0
2006-05-12,8.774,8.8234,8.774,8.8075,108623,0
2006-05-15,8.7819,8.8147,8.7669,8.8147,95157,0
2006-05-16,8.7819,8.8147,8.774,8.774,181800,0
2006-05-17,8.7819,8.7916,8.744,8.774,154739,0
2006-05-18,8.7987,8.8315,8.7819,8.7916,110912,0
2006-05-19,8.7987,8.8315,8.7819,8.8147,105318,0
2006-05-22,8.7819,8.8315,8.774,8.7819,109130,0
2006-05-23,8.7819,8.7987,8.7517,8.7669,141270,0
2006-05-24,8.7669,8.8147,8.7604,8.7916,186632,0
2006-05-25,8.7517,8.7987,8.7517,8.774,187514,0
2006-05-26,8.7517,8.7987,8.7517,8.7604,123232,0
2006-05-30,8.7819,8.7819,8.7367,8.7669,142166,0
2006-05-31,8.7517,8.7916,8.7367,8.7604,163121,0
2006-06-01,8.7604,8.7916,8.744,8.7669,218511,0
2006-06-02,8.774,8.8551,8.774,8.7987,149024,0
2006-06-05,8.7916,8.8476,8.7916,8.7916,177607,0
2006-06-06,8.7916,8.8075,8.7819,8.7916,133652,0
2006-06-07,8.7819,8.7987,8.7604,8.7604,214074,0
2006-06-08,8.7517,8.7916,8.7367,8.7604,138859,0
2006-06-09,8.7517,8.7819,8.7517,8.7604,291312,0
2006-06-12,8.7604,8.7916,8.7367,8.7669,170362,0
2006-06-13,8.7221,8.744,8.689,8.744,251551,0
2006-06-14,8.7221,8.7517,8.7047,8.744,181669,0
2006-06-15,8.6728,8.744,8.6728,8.7221,212288,0
2006-06-16,8.7141,8.7306,8.689,8.7221,179003,0
2006-06-19,8.7141,8.7221,8.6819,8.689,212674,0
2006-06-20,8.6819,8.7221,8.6672,8.6976,206955,0
2006-06-21,8.6819,8.7367,8.6728,8.7367,186246,0
2006-06-22,8.689,8.7306,8.689,8.7221,202508,0
2006-06-23,8.7221,8.7367,8.689,8.7141,199835,0
2006-06-26,8.6819,8.7221,8.6202,8.6202,174304,0
2006-06-27,8.6287,8.6368,8.596,8.6202,551499,0
2006-06-28,8.6202,8.6607,8.6202,8.6525,102398,0
2006-06-29,8.6368,8.6672,8.6121,8.6202,187130,0
2006-06-30,8.6287,8.7047,8.6287,8.6607,189299,0
2006-07-03,8.7047,8.7221,8.6728,8.7221,63520,0
2006-07-05,8.6728,8.7047,8.6525,8.6728,174935,0
2006-07-06,8.6672,8.7221,8.6672,8.7047,124256,0
2006-07-07,8.7141,8.7517,8.6976,8.7221,177099,0
2006-07-10,8.7221,8.7517,8.7221,8.744,147241,0
2006-07-11,8.744,8.774,8.744,8.7604,169728,0
2006-07-12,8.689,8.7306,8.689,8.7306,217245,0
2006-07-13,8.7367,8.744,8.7221,8.7367,148385,0
2006-07-14,8.744,8.7669,8.744,8.7604,113698,0
2006-07-17,8.7367,8.7604,8.7141,8.744,216865,0
2006-07-18,8.7221,8.7221,8.6607,8.7047,171632,0
2006-07-19,8.6672,8.7306,8.6672,8.7306,211786,0
2006-07-20,8.7367,8.7367,8.7047,8.7367,180906,0
2006-07-21,8.7367,8.7669,8.7367,8.7604,147241,0
2006-07-24,8.7604,8.7819,8.7367,8.7819,210898,0
2006-07-25,8.7819,8.7819,8.7517,8.7604,208858,0
2006-07-26,8.7669,8.7987,8.7517,8.7669,177355,0
2006-07-27,8.7669,8.8401,8.7669,8.8075,152832,0
2006-07-28,8.7987,8.8622,8.7987,8.8476,156776,0
2006-07-31,8.8476,8.8873,8.8234,8.8622,351401,0
2006-08-01,8.8476,8.8873,8.8147,8.8788,154230,0
2006-08-02,8.8873,8.9354,8.8788,8.9269,198189,0
2006-08-03,8.8947,8.9429,8.8947,8.9022,198568,0
2006-08-04,8.9354,8.959,8.9269,8.959,170743,0
2006-08-07,8.9195,8.9883,8.9195,8.9806,231727,0
2006-08-08,8.9806,9.0214,8.9741,8.9959,164142,0
2006-08-09,8.9959,9.037,8.9806,9.0298,144067,0
2006-08-10,9.0034,9.0597,9.0034,9.0597,149024,0
2006-08-11,8.9883,9.0597,8.9429,9.0597,181544,0
2006-08-14,9.0525,9.0597,9.0034,9.037,161849,0
2006-08-15,9.0597,9.0597,9.0214,9.0525,160202,0
2006-08-16,9.0034,9.0597,9.0034,9.0298,144319,0
2006-08-17,9.0298,9.0525,9.0214,9.0456,133652,0
2006-08-18,8.9959,9.0597,8.9959,9.0597,162234,0
2006-08-21,9.0298,9.0597,9.0298,9.0298,145469,0
2006-08-22,9.0456,9.0899,9.0298,9.0746,150172,0
2006-08-23,9.0815,9.0899,9.0456,9.0597,191456,0
2006-08-24,9.0456,9.0661,8.959,8.9741,278478,0
2006-08-25,8.9806,9.0214,8.9675,9.0214,156136,0
2006-08-28,8.9959,9.0214,8.9806,9.0126,208858,0
2006-08-29,8.9959,9.0214,8.959,8.9883,151307,0
2006-08-30,8.9883,9.037,8.9806,9.0214,189427,0
2006-08-31,9.0214,9.0456,9.0034,9.0034,135297,0
2006-09-01,8.9883,9.0298,8.9883,9.0034,256756,0
2006-09-05,9.0126,9.0456,8.9959,9.0034,113576,0
2006-09-06,8.9959,9.0034,8.9741,8.9806,165665,0
2006-09-07,8.9741,9.0034,8.9675,8.9883,135297,0
2006-09-08,8.9806,9.0126,8.9675,8.9883,163631,0
2006-09-11,8.9741,8.9959,8.959,8.959,95282,0
2006-09-12,8.959,8.9806,8.9429,8.9741,144578,0
2006-09-13,8.8947,8.9806,8.8947,8.9269,223983,0
2006-09-14,8.9022,8.9429,8.9022,8.9269,114589,0
2006-09-15,8.9269,8.9429,8.9106,8.9195,196915,0
2006-09-18,8.9106,8.9269,8.8873,8.9106,117263,0
2006-09-19,8.9022,8.9354,8.8947,8.8947,169101,0
2006-09-20,8.8947,8.9429,8.8873,8.9269,247864,0
2006-09-21,8.9195,8.9959,8.9022,8.9959,239977,0
2006-09-22,8.9883,9.0034,8.9354,8.9741,455321,0
2006-09-25,8.9675,9.0034,8.9513,8.9959,313285,0
2006-09-26,8.9675,9.0034,8.959,8.959,198314,0
2006-09-27,8.9675,8.9883,8.9513,8.9675,164773,0
2006-09-28,8.959,8.9959,8.9513,8.9675,164773,0
2006-09-29,8.959,8.9806,8.9354,8.9675,240364,0
2006-10-02,8.9513,9.0298,8.9513,8.9675,291186,0
2006-10-03,8.959,8.9959,8.9513,8.9513,237066,0
2006-10-04,8.9513,9.037,8.9195,9.0214,321421,0
2006-10-05,9.0034,9.0298,8.959,8.9806,262471,0
2006-10-06,8.959,8.9806,8.9269,8.959,117766,0
2006-10-09,8.9741,8.9883,8.9513,8.9806,140769,0
2006-10-10,8.9741,8.9741,8.9429,8.959,209879,0
2006-10-11,8.9354,8.9354,8.8622,8.8947,167697,0
2006-10-12,8.8704,8.8947,8.8551,8.8788,156263,0
2006-10-13,8.8873,8.8947,8.8075,8.8704,93252,0
2006-10-16,8.8551,8.9195,8.8551,8.8788,170743,0
2006-10-17,8.8947,8.9195,8.8401,8.8551,133399,0
2006-10-18,8.8315,8.8704,8.8234,8.8551,147881,0
2006-10-19,8.8551,8.8622,8.8147,8.8476,144319,0
2006-10-20,8.8476,8.8704,8.8075,8.8704,195016,0
2006-10-23,8.8315,8.8551,8.8075,8.8401,202888,0
2006-10-24,8.8147,8.8551,8.7987,8.8315,247990,0
2006-10-25,8.8315,8.8551,8.8147,8.8476,202762,0
2006-10-26,8.8551,8.9195,8.8476,8.8704,227026,0
2006-10-27,8.8622,8.9269,8.8622,8.9106,230968,0
2006-10-30,8.8947,8.9269,8.8704,8.8947,195396,0
2006-10-31,8.9022,8.9429,8.8788,8.9269,241887,0
2006-11-01,8.9195,8.9513,8.8947,8.9106,288647,0
2006-11-02,8.9022,8.9354,8.8873,8.8873,291569,0
2006-11-03,8.8873,8.8947,8.8476,8.8704,159942,0
2006-11-06,8.8704,8.9195,8.8704,8.9106,478698,0
2006-11-07,8.9022,8.9513,8.9022,8.9195,187772,0
2006-11-08,8.9195,8.9195,8.8947,8.8947,159564,0
2006-11-09,8.9022,8.9195,8.8947,8.9022,138475,0
2006-11-10,8.9106,8.9354,8.8947,8.9269,142547,0
2006-11-13,8.9354,8.9354,8.8551,8.8873,220677,0
2006-11-14,8.8788,8.9195,8.8551,8.8947,276833,0
2006-11-15,8.8704,8.8947,8.8622,8.8788,208097,0
2006-11-16,8.8476,8.9106,8.8476,8.8622,379353,0
2006-11-17,8.8476,8.8873,8.8401,8.8788,212927,0
2006-11-20,8.8704,8.9022,8.8622,8.8788,375034,0
2006-11-21,8.8551,8.9106,8.8551,8.8873,308463,0
2006-11-22,8.9022,8.9022,8.8622,8.8788,430296,0
2006-11-24,8.9513,8.9513,8.8622,8.9195,146990,0
2006-11-27,8.8788,8.9269,8.8551,8.8947,474125,0
2006-11-28,8.8788,8.9354,8.8788,8.9022,295628,0
2006-11-29,8.9022,8.9354,8.8873,8.9106,219022,0
2006-11-30,8.9106,8.9675,8.9022,8.9513,222963,0
2006-12-01,8.9354,9.0126,8.9354,9.0126,272511,0
2006-12-04,8.9741,9.0456,8.9741,9.0214,257135,0
2006-12-05,8.9959,9.0815,8.9959,9.0661,199077,0
2006-12-06,9.0214,9.0597,8.9806,9.0126,267937,0
2006-12-07,8.9883,9.0034,8.959,8.959,299568,0
2006-12-08,8.9429,8.9741,8.9269,8.9675,362962,0
2006-12-11,8.9675,9.0126,8.9675,8.9741,195396,0
2006-12-12,8.9741,9.0214,8.9675,8.9959,208485,0
2006-12-13,8.9741,8.9806,8.9106,8.9354,296398,0
2006-12-14,8.9022,8.9269,8.9022,8.9269,227911,0
2006-12-15,8.9022,8.9195,8.8622,8.8873,350891,0
2006-12-18,8.8704,8.8873,8.8551,8.8788,385323,0
2006-12-19,8.8476,8.8704,8.8401,8.8401,336791,0
2006-12-20,8.8315,8.8622,8.8315,8.8401,335269,0
2006-12-21,8.8401,8.8622,8.8315,8.8551,228806,0
2006-12-22,8.8622,8.8873,8.8315,8.8704,305287,0
2006-12-26,8.8704,8.9022,8.8622,8.8873,229571,0
2006-12-27,8.8704,8.9195,8.8704,8.9106,324470,0
2006-12-28,8.8873,8.9106,8.8551,8.9106,431947,0
2006-12-29,8.8947,8.9354,8.8788,8.9195,484546,0
2007-01-03,8.9106,8.959,8.9022,8.9354,306176,0
2007-01-04,8.9429,8.9959,8.9269,8.9806,160840,0
2007-01-05,8.9429,9.0034,8.8551,8.9195,294996,0
2007-01-08,8.8947,8.9806,8.8947,8.959,247230,0
2007-01-09,8.9354,9.0126,8.9354,8.9806,230199,0
2007-01-10,8.9269,8.9429,8.9022,8.9269,169984,0
2007-01-11,8.9106,8.959,8.8788,8.8947,197044,0
2007-01-12,8.8788,8.9195,8.8476,8.8873,231349,0
2007-01-16,8.8788,8.9106,8.8704,8.8947,193485,0
2007-01-17,8.8704,8.9022,8.8551,8.8788,207972,0
2007-01-18,8.8704,8.9195,8.8704,8.9106,177987,0
2007-01-19,8.9106,8.9429,8.8873,8.9106,190056,0
2007-01-22,8.9022,8.9354,8.8873,8.8947,137710,0
2007-01-23,8.9269,8.9429,8.8947,8.9354,250910,0
2007-01-24,8.9269,8.959,8.9195,8.9195,175960,0
2007-01-25,8.9195,8.9429,8.8947,8.9022,272511,0
2007-01-26,8.9022,8.9269,8.8873,8.9195,187891,0
2007-01-29,8.8947,8.9354,8.8947,8.9106,209748,0
2007-01-30,8.9195,8.9429,8.8947,8.9354,187772,0
2007-01-31,8.9354,8.9959,8.9354,8.9959,242901,0
2007-02-01,8.9806,9.0214,8.9513,8.9675,152076,0
2007-02-02,8.959,8.9806,8.9354,8.9513,196534,0
2007-02-05,8.9513,8.9806,8.9513,8.9741,135426,0
2007-02-06,8.9675,8.9959,8.9513,8.9741,204917,0
2007-02-07,8.9741,8.9883,8.9429,8.9806,210389,0
2007-02-08,8.9513,8.9883,8.9513,8.9883,222324,0
2007-02-09,8.959,8.9883,8.959,8.9806,136958,0
2007-02-12,8.959,8.9883,8.9429,8.9741,151983,0
2007-02-13,8.9513,8.9675,8.9106,8.9269,162957,0
2007-02-14,8.9269,8.959,8.9195,8.9513,298582,0
2007-02-15,8.9354,8.9675,8.9269,8.9354,191074,0
2007-02-16,8.9354,8.9675,8.9269,8.9675,196030,0
2007-02-20,8.9354,8.959,8.9022,8.9354,223724,0
2007-02-21,8.9354,8.9354,8.8622,8.9195,343274,0
2007-02-22,8.9354,8.9429,8.9022,8.9022,282544,0
2007-02-23,8.9022,8.9741,8.9022,8.9675,224991,0
2007-02-26,8.959,8.9959,8.9429,8.9806,185296,0
2007-02-27,8.9429,9.0034,8.9429,8.9741,420638,0
2007-02-28,8.9675,9.0126,8.9675,9.0034,194249,0
2007-03-01,8.9806,9.0597,8.9806,9.037,288186,0
2007-03-02,9.0034,9.0525,9.0034,9.0214,199453,0
2007-03-05,9.0126,9.0298,8.9806,9.0034,132117,0
2007-03-06,9.0034,9.0214,8.9741,8.9806,286737,0
2007-03-07,8.9883,9.0034,8.9741,8.9741,255608,0
2007-03-08,8.9741,9.0298,8.9741,9.0214,238208,0
2007-03-09,8.9883,9.0298,8.9883,9.0034,163121,0
2007-03-12,9.0034,9.0298,8.9806,9.0214,180023,0
2007-03-13,9.0214,9.0214,8.9883,9.0034,140769,0
2007-03-14,8.9959,9.0214,8.9883,8.9959,162109,0
2007-03-15,8.9959,9.0126,8.9806,8.9883,246081,0
2007-03-16,8.9959,9.0126,8.9741,9.0034,218261,0
2007-03-19,8.9959,9.0126,8.9883,9.0034,131234,0
2007-03-20,9.0034,9.0298,8.9959,9.0126,122977,0
2007-03-21,9.0214,9.0298,8.9959,9.0034,145847,0
2007-03-22,9.0034,9.037,9.0034,9.037,208485,0
2007-03-23,9.0034,9.0899,9.0034,9.0899,442494,0
2007-03-26,9.0899,9.1302,9.0661,9.1302,215087,0
2007-03-27,9.1058,9.1302,9.0661,9.1058,134410,0
2007-03-28,9.0661,9.1302,9.0661,9.115,153340,0
2007-03-29,9.115,9.1456,9.1058,9.115,148133,0
2007-03-30,9.1377,9.1775,9.1058,9.1543,221815,0
2007-04-02,9.1302,9.1853,9.1235,9.1853,218895,0
2007-04-03,9.1775,9.1938,9.1235,9.1235,339714,0
2007-04-04,9.1235,9.1628,9.1058,9.1302,142673,0
2007-04-05,9.1302,9.1628,9.1058,9.1456,144960,0
2007-04-09,9.1235,9.1853,9.1235,9.1775,253832,0
2007-04-10,9.1698,9.2113,9.1543,9.2113,279999,0
2007-04-11,9.1543,9.1938,9.1456,9.1853,147241,0
2007-04-12,9.1628,9.1775,9.1543,9.1698,113576,0
2007-04-13,9.1628,9.1775,9.115,9.1302,110273,0
2007-04-16,9.1377,9.1775,9.1058,9.1698,150292,0
2007-04-17,9.1628,9.1938,9.0746,9.0899,468155,0
2007-04-18,9.0899,9.1058,9.0661,9.0972,207716,0
2007-04-19,9.0972,9.0972,9.0746,9.0972,140642,0
2007-04-20,9.0815,9.1302,9.0815,9.115,133784,0
2007-04-23,9.115,9.1698,9.1058,9.1698,178370,0
2007-04-24,9.1456,9.1938,9.1302,9.1938,197298,0
2007-04-25,9.1938,9.219,9.1698,9.2113,208858,0
2007-04-26,9.1938,9.2264,9.1698,9.1853,168461,0
2007-04-27,9.1853,9.2113,9.1543,9.1628,178874,0
2007-04-30,9.1543,9.2113,9.1543,9.1938,183960,0
2007-05-01,9.1853,9.2339,9.1775,9.2339,155498,0
2007-05-02,9.1853,9.4446,9.1853,9.3026,338570,0
2007-05-03,9.2647,9.2801,9.2419,9.2736,129465,0
2007-05-04,9.2481,9.2647,9.2339,9.2419,141784,0
2007-05-07,9.2419,9.2801,9.2419,9.2801,114338,0
2007-05-08,9.2481,9.2878,9.2481,9.2801,140769,0
2007-05-09,9.2647,9.2801,9.2559,9.2647,109191,0
2007-05-10,9.2736,9.3442,9.2559,9.3026,199711,0
2007-05-11,9.2559,9.2736,9.2419,9.2481,239096,0
2007-05-14,9.2481,9.2481,9.219,9.2264,135680,0
2007-05-15,9.2264,9.2559,9.219,9.2481,191074,0
2007-05-16,9.2264,9.2419,9.1853,9.1938,242525,0
2007-05-17,9.1938,9.219,9.1377,9.1377,159440,0
2007-05-18,9.1302,9.1698,9.0972,9.1235,160202,0
2007-05-21,9.0972,9.1302,9.0972,9.1302,117766,0
2007-05-22,9.0972,9.1377,9.0899,9.0899,207081,0
2007-05-23,9.0815,9.0972,9.0597,9.0899,170239,0
2007-05-24,9.0746,9.0972,9.0597,9.0899,151182,0
2007-05-25,9.0661,9.1058,9.0661,9.0899,155498,0
2007-05-29,9.0899,9.115,9.0815,9.0972,171377,0
2007-05-30,9.0661,9.1058,9.0661,9.0899,109130,0
2007-05-31,9.0815,9.1235,9.0815,9.0899,199330,0
2007-06-01,9.0899,9.1058,9.0298,9.0456,254471,0
2007-06-04,9.0456,9.0597,9.0298,9.0456,135175,0
2007-06-05,9.0456,9.0661,9.0214,9.0525,201367,0
2007-06-06,9.0298,9.0661,9.0214,9.0661,211023,0
2007-06-07,9.0525,9.0746,8.9675,8.9741,243922,0
2007-06-08,8.9429,8.9741,8.9195,8.9195,250273,0
2007-06-11,8.9269,8.9513,8.9022,8.9022,217750,0
2007-06-12,8.9429,8.9513,8.8704,8.9022,258665,0
2007-06-13,8.8551,8.8788,8.8075,8.8234,388245,0
2007-06-14,8.8147,8.8947,8.8147,8.8147,198442,0
2007-06-15,8.8147,8.8622,8.8147,8.8622,136196,0
2007-06-18,8.8788,8.9269,8.8476,8.9195,264116,0
2007-06-19,8.9195,8.9959,8.9195,8.9959,271874,0
2007-06-20,8.9806,8.9806,8.9106,8.9513,146485,0
2007-06-21,8.8788,8.9269,8.8622,8.8704,218511,0
2007-06-22,8.8551,8.9106,8.8551,8.9106,167571,0
2007-06-25,8.9022,8.9195,8.8622,8.8704,243922,0
2007-06-26,8.8704,8.9022,8.8234,8.8476,231091,0
2007-06-27,8.8401,8.8704,8.8401,8.8622,131878,0
2007-06-28,8.8401,8.8704,8.8315,8.8476,282166,0
2007-06-29,8.8401,8.8947,8.8401,8.8947,274925,0
2007-07-02,8.8704,8.9429,8.8704,8.9354,164773,0
2007-07-03,8.9106,8.9513,8.9106,8.9429,297662,0
2007-07-05,8.9106,8.9513,8.9022,8.9022,124498,0
2007-07-06,8.8947,8.9195,8.8622,8.8704,124762,0
2007-07-09,8.8947,8.9022,8.8704,8.8873,122859,0
2007-07-10,8.8704,8.9195,8.8704,8.8873,247732,0
2007-07-11,8.8622,8.8788,8.8401,8.8476,145336,0
2007-07-12,8.8401,8.8551,8.8234,8.8234,137710,0
2007-07-13,8.8315,8.8401,8.7819,8.8234,234906,0
2007-07-16,8.8075,8.8315,8.774,8.8075,195902,0
2007-07-17,8.7987,8.8315,8.774,8.7987,302494,0
2007-07-18,8.7987,8.8234,8.7669,8.7916,172274,0
2007-07-19,8.7916,8.8401,8.7819,8.8075,245700,0
2007-07-20,8.8147,8.8551,8.8147,8.8315,120564,0
2007-07-23,8.7916,8.8551,8.7916,8.8147,186246,0
2007-07-24,8.8075,8.8788,8.7987,8.8704,230968,0
2007-07-25,8.8315,8.8476,8.7819,8.8401,219280,0
2007-07-26,8.7604,8.8315,8.7306,8.7669,183066,0
2007-07-27,8.744,8.8622,8.744,8.8401,316339,0
2007-07-30,8.8315,8.8873,8.7987,8.8315,136958,0
2007-07-31,8.8234,8.8873,8.8147,8.8551,121583,0
2007-08-01,8.8622,8.8947,8.8234,8.8401,333618,0
2007-08-02,8.8622,8.8788,8.8315,8.8622,899213,0
2007-08-03,8.8401,8.9022,8.8315,8.8788,67076,0
2007-08-06,8.8704,8.9269,8.8622,8.8947,175702,0
2007-08-07,8.9022,8.9106,8.7987,8.8551,182050,0
2007-08-08,8.8551,8.9195,8.8234,8.9106,205684,0
2007-08-09,8.8788,8.8873,8.8075,8.8234,154355,0
2007-08-10,8.8234,8.8551,8.7819,8.8401,114212,0
2007-08-13,8.8401,8.8476,8.7669,8.7819,126667,0
2007-08-14,8.7819,8.8234,8.744,8.7517,177987,0
2007-08-15,8.7517,8.7517,8.6819,8.7221,301982,0
2007-08-16,8.7221,8.7221,8.5323,8.6121,636618,0
2007-08-17,8.6202,8.7221,8.5876,8.7141,210762,0
2007-08-20,8.7141,8.7141,8.6525,8.6819,166426,0
2007-08-21,8.6819,8.7916,8.6819,8.774,185096,0
2007-08-22,8.7819,8.8704,8.7819,8.8551,211650,0
2007-08-23,8.8401,8.8947,8.8401,8.8788,183194,0
2007-08-24,8.8622,8.959,8.8476,8.8788,123612,0
2007-08-27,8.8551,8.8788,8.7987,8.8401,155118,0
2007-08-28,8.8315,8.8704,8.7916,8.7987,178489,0
2007-08-29,8.8147,8.8873,8.8147,8.8234,205429,0
2007-08-30,8.8234,8.8704,8.8234,8.8401,192979,0
2007-08-31,8.8622,8.8947,8.8401,8.8947,112428,0
2007-09-04,8.8622,8.959,8.8476,8.9195,193960,0
2007-09-05,8.8947,8.9883,8.8947,8.9513,175827,0
2007-09-06,8.9513,9.0034,8.9354,8.9883,96808,0
2007-09-07,8.9741,9.0034,8.959,8.9959,227154,0
2007-09-10,8.9959,9.037,8.9675,8.9959,169281,0
2007-09-11,8.9806,9.037,8.9806,9.0214,129465,0
2007-09-12,8.9883,8.9959,8.959,8.9741,187394,0
2007-09-13,8.9806,8.9883,8.9022,8.9269,113457,0
2007-09-14,8.9429,8.9513,8.8947,8.9106,99476,0
2007-09-17,8.9269,8.9959,8.8947,8.9429,130605,0
2007-09-18,8.9429,8.9741,8.9195,8.959,159695,0
2007-09-19,8.9513,8.9806,8.9269,8.9741,174056,0
2007-09-20,8.9741,8.9741,8.9269,8.9513,171257,0
2007-09-21,8.9429,8.9883,8.9429,8.9806,114088,0
2007-09-24,8.9806,9.0214,8.959,9.0034,171763,0
2007-09-25,9.0126,9.0298,8.9741,8.9883,134289,0
2007-09-26,8.9806,8.9806,8.9675,8.9741,482256,0
2007-09-27,8.9741,9.0034,8.9675,8.9675,178370,0
2007-09-28,8.9741,9.037,8.9675,9.0126,322056,0
2007-10-01,8.9883,9.0456,8.9883,9.0126,181800,0
2007-10-02,9.0298,9.0972,9.0214,9.0525,224870,0
2007-10-03,9.0746,9.0815,9.037,9.0597,168204,0
2007-10-04,9.0815,9.0815,9.037,9.0661,97695,0
2007-10-05,9.0298,9.0597,9.0126,9.0298,173796,0
2007-10-08,9.0298,9.0456,9.0034,9.0034,83596,0
2007-10-09,9.0034,9.0456,8.9959,9.0126,101377,0
2007-10-10,9.0214,9.0661,9.0126,9.0661,102017,0
2007-10-11,9.037,9.037,8.9675,8.9883,123099,0
2007-10-12,8.9883,9.0298,8.9883,9.0126,143558,0
2007-10-15,9.0126,9.0214,8.9195,8.9675,202002,0
2007-10-16,8.9429,8.9806,8.9429,8.9675,238972,0
2007-10-17,8.959,9.0034,8.959,8.9675,131234,0
2007-10-18,8.9806,9.0214,8.9675,8.9883,308718,0
2007-10-19,8.9883,9.0746,8.9806,9.037,224101,0
2007-10-22,9.0456,9.0746,9.0456,9.0746,99731,0
2007-10-23,9.0456,9.0661,9.0456,9.0525,116245,0
2007-10-24,9.0525,9.0972,9.0456,9.0972,159440,0
2007-10-25,9.0899,9.1302,9.0746,9.1302,184718,0
2007-10-26,9.1058,9.1456,9.1058,9.1456,114718,0
2007-10-29,9.1302,9.1302,9.0899,9.0899,89309,0
2007-10-30,9.115,9.1302,9.0661,9.0746,256756,0
2007-10-31,9.0899,9.1235,9.0597,9.0746,262347,0
2007-11-01,9.0746,9.1628,9.0661,9.1377,203399,0
2007-11-02,9.1302,9.1698,9.1302,9.1698,173796,0
2007-11-05,9.1543,9.2113,9.1456,9.1698,99349,0
2007-11-06,9.2025,9.2113,9.1456,9.1628,185361,0
2007-11-07,9.1456,9.1775,9.115,9.1377,199330,0
2007-11-08,9.2419,9.2419,9.115,9.1456,184570,0
2007-11-09,8.959,9.1698,8.959,9.1698,207589,0
2007-11-12,9.1698,9.1698,9.1377,9.1698,120633,0
2007-11-13,9.1698,9.1775,9.0661,9.0661,287690,0
2007-11-14,9.0597,9.0899,9.0214,9.0298,306302,0
2007-11-15,9.0525,9.0815,9.0214,9.0746,206823,0
2007-11-16,9.0597,9.0899,9.0597,9.0746,112811,0
2007-11-19,9.0746,9.1302,9.0525,9.1302,225015,0
2007-11-20,9.1377,9.1377,9.0746,9.0899,133399,0
2007-11-21,9.0899,9.1235,9.0815,9.1235,298022,0
2007-11-23,9.1302,9.1377,9.0899,9.1302,39140,0
2007-11-26,9.1302,9.1938,9.1058,9.1938,364421,0
2007-11-27,9.1698,9.1938,9.1377,9.1698,178106,0
2007-11-28,9.1698,9.1853,9.1456,9.1775,169220,0
2007-11-29,9.1456,9.1853,9.1058,9.1775,176220,0
2007-11-30,9.219,9.219,9.1377,9.1698,216613,0
2007-12-03,9.0815,9.2264,9.0815,9.219,381957,0
2007-12-04,9.2339,9.2419,9.2025,9.219,141016,0
2007-12-05,9.2339,9.2481,9.219,9.2339,278862,0
2007-12-06,9.2419,9.2419,9.1377,9.1698,155377,0
2007-12-07,9.1698,9.1698,9.0661,9.0899,207841,0
2007-12-10,9.1302,9.1377,9.0597,9.0661,142287,0
2007-12-11,9.0661,9.1058,9.0214,9.0815,177164,0
2007-12-12,9.0597,9.0899,9.0456,9.0525,167571,0
2007-12-13,9.0456,9.0525,9.0126,9.037,148264,0
2007-12-14,9.0456,9.0746,9.0298,9.0456,148511,0
2007-12-17,9.0298,9.0597,8.9741,9.0126,166936,0
2007-12-18,8.9741,9.0525,8.9675,8.9959,263617,0
2007-12-19,9.0034,9.0661,8.9959,9.0126,194124,0
2007-12-20,9.0597,9.0597,8.9741,9.037,215847,0
2007-12-21,9.0525,9.0899,8.9959,9.0746,238710,0
2007-12-24,9.0597,9.0746,9.0456,9.0456,117897,0
2007-12-26,9.0972,9.725,9.0298,9.0525,261522,0
2007-12-27,9.0525,9.0899,9.0034,9.037,272511,0
2007-12-28,9.0661,9.0746,9.0298,9.037,183096,0
2007-12-31,9.0525,9.1938,9.0456,9.1058,283644,0
2008-01-02,9.1628,9.2736,9.1628,9.2559,393069,0
2008-01-03,9.2559,9.3026,9.2559,9.2957,371108,0
2008-01-04,9.2647,9.366,9.2647,9.3591,340477,0
2008-01-07,9.3591,9.4277,9.3376,9.3886,379493,0
2008-01-08,9.3591,9.3964,9.3285,9.366,291700,0
2008-01-09,9.3442,9.3817,9.2559,9.2736,406254,0
2008-01-10,9.2878,9.3108,9.2025,9.2801,317862,0
2008-01-11,9.2559,9.3376,9.2113,9.3285,197555,0
2008-01-14,9.2647,9.3591,9.2559,9.3522,242016,0
2008-01-15,9.3108,9.405,9.3108,9.405,376868,0
2008-01-16,9.3817,9.4277,9.3442,9.405,239869,0
2008-01-17,9.412,9.412,9.3522,9.412,349733,0
2008-01-18,9.412,9.412,9.366,9.3817,291569,0
2008-01-22,9.3964,9.405,9.2957,9.3964,528502,0
2008-01-23,9.3591,9.658,9.3591,9.4781,570943,0
2008-01-24,9.4781,9.528,9.412,9.528,505749,0
2008-01-25,9.4851,9.502,9.4446,9.4701,510079,0
2008-01-28,9.4546,9.534,9.4546,9.4851,348237,0
2008-01-29,9.4851,9.534,9.4781,9.4941,223216,0
2008-01-30,9.4941,9.502,9.4701,9.4941,338173,0
2008-01-31,9.519,9.573,9.4851,9.528,429704,0
2008-02-01,9.688,9.688,9.511,9.548,476771,0
2008-02-04,9.595,9.595,9.528,9.566,331055,0
2008-02-05,9.541,9.595,9.541,9.579,209388,0
2008-02-06,9.586,9.634,9.573,9.603,353814,0
2008-02-07,9.603,9.603,9.4941,9.502,200278,0
2008-02-08,9.502,9.573,9.502,9.573,282285,0
2008-02-11,9.595,9.603,9.573,9.595,192517,0
2008-02-12,9.595,9.595,9.534,9.557,156147,0
2008-02-13,9.579,9.579,9.4701,9.4701,213767,0
2008-02-14,9.4625,9.4625,9.0661,9.2113,568064,0
2008-02-15,9.1775,9.2113,9.1058,9.1775,621117,0
2008-02-19,9.2025,9.2419,9.1775,9.2264,212291,0
2008-02-20,9.2339,9.2559,9.1938,9.2264,307303,0
2008-02-21,9.2419,9.2481,9.219,9.2339,319832,0
2008-02-22,9.2339,9.3026,9.2339,9.2878,180401,0
2008-02-25,9.2957,9.3522,9.2878,9.3442,210143,0
2008-02-26,9.3522,9.412,9.3442,9.412,301473,0
2008-02-27,9.4199,9.4781,9.412,9.4781,282040,0
2008-02-28,9.4625,9.519,9.4625,9.502,272478,0
2008-02-29,9.502,9.528,9.4851,9.4941,299365,0
2008-03-03,9.519,9.528,9.412,9.519,237450,0
2008-03-04,8.8315,9.557,8.8315,9.502,370587,0
2008-03-05,9.502,9.534,9.4941,9.511,164906,0
2008-03-06,9.548,9.548,9.4546,9.4781,370842,0
2008-03-07,9.4941,9.519,9.4701,9.4851,464888,0
2008-03-10,9.528,9.548,9.4781,9.502,343322,0
2008-03-11,9.511,9.511,9.4277,9.4851,267748,0
2008-03-12,9.4701,9.4781,9.412,9.4446,350630,0
2008-03-13,9.3817,9.4851,9.3817,9.4446,230674,0
2008-03-14,9.4367,9.4546,9.3376,9.3817,353271,0
2008-03-17,9.3737,9.4199,9.2647,9.3026,255361,0
2008-03-18,9.3376,9.366,9.2736,9.3108,467520,0
2008-03-19,9.3285,9.3442,9.2647,9.3195,203665,0
2008-03-20,9.3285,9.3737,9.2878,9.3522,229187,0
2008-03-24,9.3376,9.3376,9.2481,9.2481,214323,0
2008-03-25,9.2559,9.2878,9.2339,9.2559,351241,0
2008-03-26,9.2736,9.2736,9.2419,9.2559,241887,0
2008-03-27,9.2559,9.2878,9.2339,9.2419,300326,0
2008-03-28,9.2481,9.2957,9.2419,9.2559,405057,0
2008-03-31,9.2878,9.3285,9.2736,9.2736,180921,0
2008-04-01,9.2878,9.3817,9.2736,9.3442,534516,0
2008-04-02,9.3522,9.412,9.3522,9.366,104049,0
2008-04-03,9.3442,9.3886,9.3442,9.3817,218008,0
2008-04-04,9.405,9.4277,9.3591,9.3817,164013,0
2008-04-07,9.3964,9.4277,9.3817,9.4277,484981,0
2008-04-08,9.412,9.4851,9.412,9.4701,167948,0
2008-04-09,9.4851,9.4941,9.4546,9.4781,160353,0
2008-04-10,9.4781,9.519,9.4625,9.4781,135553,0
2008-04-11,9.4367,9.4781,9.4199,9.4546,165949,0
2008-04-14,9.4277,9.4851,9.4277,9.4851,101129,0
2008-04-15,9.4941,9.4941,9.3964,9.3964,167160,0
2008-04-16,9.4446,9.4781,9.412,9.412,161667,0
2008-04-17,9.405,9.412,9.3522,9.3737,244866,0
2008-04-18,10.058,10.058,9.3195,9.3817,204122,0
2008-04-21,9.366,9.4546,9.366,9.4546,185695,0
2008-04-22,9.412,9.4941,9.3964,9.4781,263553,0
2008-04-23,9.4851,9.4851,9.3886,9.4199,216033,0
2008-04-24,9.412,9.412,9.3285,9.3737,197735,0
2008-04-25,9.3737,9.3817,9.3195,9.3195,239162,0
2008-04-28,9.3376,9.3737,9.2559,9.2878,254020,0
2008-04-29,9.2957,9.3522,9.2957,9.3376,172908,0
2008-04-30,9.3442,9.4546,9.3442,9.366,171881,0
2008-05-01,9.405,9.4367,9.3737,9.405,151847,0
2008-05-02,9.3886,9.502,9.3886,9.4851,229340,0
2008-05-05,9.4625,9.511,9.4277,9.4625,250348,0
2008-05-06,9.4446,9.511,9.4446,9.511,177756,0
2008-05-07,9.4781,9.4941,9.4625,9.4851,157001,0
2008-05-08,9.4851,9.4941,9.4625,9.4625,125437,0
2008-05-09,9.502,9.566,9.502,9.548,400489,0
2008-05-12,9.557,9.658,9.541,9.611,487265,0
2008-05-13,9.619,9.619,9.557,9.566,303219,0
2008-05-14,9.566,9.579,9.511,9.534,258805,0
2008-05-15,9.557,9.557,9.4941,9.528,181280,0
2008-05-16,9.548,9.586,9.528,9.566,232294,0
2008-05-19,9.579,9.595,9.566,9.573,194182,0
2008-05-20,9.595,9.634,9.573,9.634,305300,0
2008-05-21,9.651,9.651,9.595,9.619,295903,0
2008-05-22,9.651,9.651,9.534,9.586,235953,0
2008-05-23,9.548,9.603,9.548,9.595,191723,0
2008-05-27,9.566,9.611,9.566,9.611,204503,0
2008-05-28,9.619,9.625,9.566,9.573,231137,0
2008-05-29,9.573,9.573,9.4781,9.4851,303619,0
2008-05-30,9.4941,9.502,9.4546,9.4546,312360,0
2008-06-02,9.4701,9.528,9.4625,9.502,216580,0
2008-06-03,9.4941,9.528,9.4781,9.511,430647,0
2008-06-04,9.519,9.557,9.4941,9.511,375206,0
2008-06-05,9.4941,9.502,9.4625,9.4701,347538,0
2008-06-06,9.4941,9.541,9.4781,9.528,283065,0
2008-06-09,9.541,9.557,9.534,9.534,238281,0
2008-06-10,9.519,9.528,9.4546,9.4546,382178,0
2008-06-11,9.4546,9.4546,9.4199,9.4277,301067,0
2008-06-12,9.3964,9.4781,9.3964,9.412,286888,0
2008-06-13,9.4199,9.4199,9.3591,9.3591,319420,0
2008-06-16,9.3886,9.405,9.3442,9.3522,450779,0
2008-06-17,9.3886,9.4367,9.3522,9.405,219311,0
2008-06-18,9.412,9.4625,9.405,9.4446,258938,0
2008-06-19,9.4546,9.4941,9.4446,9.4546,221076,0
2008-06-20,9.4546,9.4851,9.3964,9.4546,325611,0
2008-06-23,9.4781,9.4941,9.4199,9.4199,400989,0
2008-06-24,9.4367,9.4701,9.412,9.4546,299430,0
2008-06-25,9.4625,9.4851,9.4277,9.4546,300210,0
2008-06-26,9.4701,9.502,9.4367,9.4851,318204,0
2008-06-27,9.502,9.534,9.4781,9.4781,271194,0
2008-06-30,9.519,9.534,9.4781,9.511,348932,0
2008-07-01,9.534,9.557,9.4941,9.502,352227,0
2008-07-02,9.511,9.541,9.502,9.502,313356,0
2008-07-03,9.528,9.566,9.511,9.548,144453,0
2008-07-07,9.566,9.625,9.557,9.566,437310,0
2008-07-08,9.595,9.643,9.566,9.603,334053,0
2008-07-09,9.634,9.658,9.611,9.643,395349,0
2008-07-10,9.665,9.818,9.603,9.709,390146,0
2008-07-11,9.673,9.682,9.603,9.651,370004,0
2008-07-14,9.665,9.665,9.595,9.643,319921,0
2008-07-15,9.634,9.634,9.4941,9.528,507062,0
2008-07-16,9.566,9.586,9.502,9.511,433608,0
2008-07-17,9.534,9.566,9.4367,9.4701,425664,0
2008-07-18,9.4701,9.528,9.4367,9.4941,387345,0
2008-07-21,9.4367,9.4701,9.405,9.4446,244234,0
2008-07-22,9.4546,9.4781,9.3886,9.4199,630063,0
2008-07-23,9.4367,9.4446,9.405,9.4199,152864,0
2008-07-24,9.4367,9.4446,9.366,9.366,267996,0
2008-07-25,9.3964,9.412,9.3522,9.3737,219356,0
2008-07-28,9.3964,9.3964,9.3591,9.3886,148342,0
2008-07-29,9.3886,9.3886,9.2957,9.2957,335655,0
2008-07-30,9.2957,9.2957,9.1775,9.1938,294116,0
2008-07-31,9.2025,9.2736,9.1938,9.2339,176503,0
2008-08-01,9.2481,9.3442,9.2339,9.3442,155834,0
2008-08-04,9.3442,9.3522,9.2957,9.3442,178557,0
2008-08-05,9.3195,9.3591,9.2957,9.3108,190302,0
2008-08-06,9.2957,9.3376,9.2736,9.2801,199958,0
2008-08-07,9.3376,9.3376,9.2339,9.2419,257062,0
2008-08-08,9.2339,9.3108,9.2339,9.3108,147727,0
2008-08-11,9.3108,9.3195,9.2647,9.2957,172568,0
2008-08-12,9.2878,9.3195,9.2878,9.3108,144127,0
2008-08-13,9.2559,9.2878,9.2481,9.2878,154535,0
2008-08-14,9.2878,9.3026,9.2736,9.2801,142305,0
2008-08-15,9.2878,9.3026,9.2647,9.2957,82402,0
2008-08-18,9.2801,9.2957,9.2419,9.2647,119779,0
2008-08-19,9.2801,9.2878,9.2559,9.2801,117358,0
2008-08-20,9.2957,9.3376,9.2878,9.3376,204497,0
2008-08-21,9.3376,9.3376,9.2957,9.3108,103559,0
2008-08-22,9.2957,9.366,9.2801,9.3108,165745,0
2008-08-25,9.3108,9.3195,9.2801,9.2801,232814,0
2008-08-26,9.2801,9.3026,9.2419,9.2736,207341,0
2008-08-27,9.2339,9.2736,9.219,9.2481,183885,0
2008-08-28,9.2647,9.2957,9.2559,9.2647,192229,0
2008-08-29,8.9883,9.2878,8.9883,9.2647,141494,0
2008-09-02,9.2878,9.2957,9.2647,9.2957,272568,0
2008-09-03,9.2801,9.2957,9.2647,9.2957,257100,0
2008-09-04,9.2878,9.2878,9.2025,9.2025,331733,0
2008-09-05,9.2113,9.2481,9.2025,9.2419,139540,0
2008-09-08,9.2481,9.2481,9.1628,9.1775,342177,0
2008-09-09,9.1775,9.1853,9.0899,9.115,266704,0
2008-09-10,8.485,9.1235,8.485,9.115,175415,0
2008-09-11,9.0746,9.0815,8.9513,8.9806,129299,0
2008-09-12,8.9959,8.9959,8.8622,8.8873,173026,0
2008-09-15,8.7669,8.8234,8.6202,8.6672,318248,0
2008-09-16,8.6672,8.6728,8.3352,8.5165,605527,0
2008-09-17,8.4458,8.485,7.958,8.2807,780399,0
2008-09-18,8.2962,8.2962,7.9106,8.0521,570700,0
2008-09-19,8.1389,8.485,8.1312,8.4385,341124,0
2008-09-22,8.4609,8.4929,8.4385,8.4929,212099,0
2008-09-23,8.4929,8.4929,8.3201,8.3826,183285,0
2008-09-24,8.3981,8.4147,8.352,8.3981,231893,0
2008-09-25,8.3981,8.4385,8.3121,8.3754,395368,0
2008-09-26,8.3677,8.3677,8.3121,8.3121,205844,0
2008-09-29,8.2962,8.2962,7.9815,8.1312,336666,0
2008-09-30,8.1312,8.2016,7.9973,8.0918,182075,0
2008-10-01,8.1312,8.2098,8.1075,8.2016,171752,0
2008-10-02,8.2098,8.2962,8.1783,8.2962,215023,0
2008-10-03,8.3352,8.3754,8.3279,8.3279,231688,0
2008-10-06,7.9893,8.0839,7.8245,8.0365,400568,0
2008-10-07,8.1861,8.1861,7.6667,7.8319,473541,0
2008-10-08,7.7451,7.7451,7.3596,7.4383,513295,0
2008-10-09,7.5172,7.5172,7.0762,7.1705,484753,0
2008-10-10,6.8482,7.4698,6.2025,6.7303,648374,0
2008-10-13,6.8951,7.4305,6.8951,7.218,547443,0
2008-10-14,7.5955,7.7532,7.3831,7.6901,354228,0
2008-10-15,7.6667,7.7215,7.399,7.4698,194928,0
2008-10-16,7.3911,7.5248,7.3831,7.4542,212256,0
2008-10-17,7.3596,7.3756,7.2811,7.3441,187174,0
2008-10-20,7.4383,7.6432,7.4148,7.5642,265761,0
2008-10-21,7.5955,7.6352,7.5642,7.6117,164478,0
2008-10-22,7.6192,7.6667,7.6039,7.6511,160929,0
2008-10-23,7.6667,7.6746,7.6039,7.6585,284770,0
2008-10-24,7.588,7.6117,7.4857,7.588,290809,0
2008-10-27,7.5326,7.5642,7.4383,7.4781,223567,0
2008-10-28,7.5248,7.6585,7.3596,7.6585,171639,0
2008-10-29,7.6117,7.6117,7.4698,7.5172,182727,0
2008-10-30,7.5326,7.6667,7.4069,7.4383,278421,0
2008-10-31,7.4933,7.5409,7.4618,7.5172,222561,0
2008-11-03,7.5642,7.6432,7.5248,7.5955,204374,0
2008-11-04,7.6432,7.7299,7.6117,7.6827,265498,0
2008-11-05,7.6667,7.7768,7.6511,7.7215,259928,0
2008-11-06,7.7692,7.7846,7.7299,7.7451,159776,0
2008-11-07,7.7692,7.8245,7.7138,7.7692,139364,0
2008-11-10,7.7692,7.8245,7.7138,7.8245,149179,0
2008-11-11,7.6352,7.9188,7.6352,7.8872,165673,0
2008-11-12,7.8245,7.8634,7.7451,7.8081,139345,0
2008-11-13,7.9265,7.9265,7.7451,7.8005,154327,0
2008-11-14,7.8081,7.8319,7.6432,7.7451,163371,0
2008-11-17,7.7929,7.8162,7.7063,7.7378,105127,0
2008-11-18,7.7451,7.7846,7.6192,7.7692,185564,0
2008-11-19,7.7532,7.7532,7.218,7.2573,245478,0
2008-11-20,7.2573,7.2733,6.9742,7.0057,309822,0
2008-11-21,6.8482,7.0762,6.4544,6.7774,440762,0
2008-11-24,6.8403,7.0762,6.8318,6.9663,366335,0
2008-11-25,7.0682,7.1866,6.9348,7.013,267459,0
2008-11-26,7.013,7.3361,7.013,7.265,232487,0
2008-11-28,7.2887,7.588,7.2887,7.5326,104508,0
2008-12-01,7.4383,7.5095,7.3596,7.4148,218891,0
2008-12-02,7.4698,7.6192,7.4383,7.5172,189394,0
2008-12-03,7.4464,7.6432,7.4464,7.6039,160246,0
2008-12-04,7.6039,7.7138,7.5565,7.6901,121064,0
2008-12-05,7.7451,7.8562,7.6984,7.7451,199811,0
2008-12-08,7.7846,7.9425,7.6117,7.6984,188212,0
2008-12-09,7.6984,7.895,7.6192,7.8005,196141,0
2008-12-10,7.7613,7.9188,7.7613,7.8477,295838,0
2008-12-11,7.9025,7.9188,7.7215,7.8319,245916,0
2008-12-12,7.8162,7.8872,7.7846,7.8081,139319,0
2008-12-15,8.5165,8.5165,7.7138,7.7692,183839,0
2008-12-16,7.7532,7.8562,7.6901,7.8245,225519,0
2008-12-17,7.8477,8.0605,7.8477,8.0521,220631,0
2008-12-18,7.9973,8.2413,7.9973,8.0839,224068,0
2008-12-19,8.1466,8.1629,7.934,7.9815,504320,0
2008-12-22,7.9106,8.1312,7.9106,8.1075,298752,0
2008-12-23,8.1703,8.2491,8.076,8.0839,133037,0
2008-12-24,8.0839,8.2098,8.0839,8.1703,141855,0
2008-12-26,8.2016,8.2176,8.0918,8.0995,167204,0
2008-12-29,8.0918,8.2098,8.0682,8.1389,448673,0
2008-12-30,8.1783,8.2727,8.1154,8.2413,316965,0
2008-12-31,8.2962,8.3121,8.2016,8.2574,311854,0
2009-01-02,8.2574,8.4929,8.2574,8.485,469802,0
2009-01-05,8.4609,8.4929,8.2574,8.3826,553306,0
2009-01-06,8.4538,8.4538,8.1944,8.2413,371964,0
2009-01-07,8.2491,8.2727,8.1466,8.1861,214339,0
2009-01-08,8.226,8.226,8.1312,8.1547,196404,0
2009-01-09,8.0839,8.1629,8.0605,8.1389,233095,0
2009-01-12,8.1466,8.2413,8.1466,8.2413,359683,0
2009-01-13,8.1861,8.352,8.1861,8.3121,170413,0
2009-01-14,8.3279,8.4609,8.1861,8.3352,238380,0
2009-01-15,8.3441,8.3677,8.2333,8.3677,137653,0
2009-01-16,8.3441,8.3754,8.2333,8.3441,104224,0
2009-01-20,8.3441,8.4224,8.2807,8.352,150285,0
2009-01-21,8.2962,8.3677,8.2491,8.3352,173896,0
2009-01-22,8.3352,8.3352,8.2491,8.2962,160937,0
2009-01-23,8.2807,8.3279,8.2574,8.3201,138360,0
2009-01-26,8.3352,8.3598,8.2098,8.3352,193882,0
2009-01-27,8.4305,8.4305,8.2807,8.3826,270492,0
2009-01-28,8.3826,8.477,8.3598,8.4538,250987,0
2009-01-29,8.4224,8.4538,8.3826,8.4147,205576,0
2009-01-30,8.4305,8.4305,8.3121,8.4224,149801,0
2009-02-02,8.4458,8.5004,8.4224,8.469,303828,0
2009-02-03,8.4609,8.469,8.3826,8.469,473868,0
2009-02-04,8.4458,8.4458,8.3441,8.3441,183854,0
2009-02-05,8.3826,8.4305,8.2098,8.2962,208621,0
2009-02-06,8.3598,8.3981,8.1861,8.2807,256223,0
2009-02-09,8.3279,8.3826,8.2176,8.3121,219177,0
2009-02-10,8.3121,8.4305,8.3121,8.3826,283580,0
2009-02-11,8.2962,8.3981,8.2962,8.352,225236,0
2009-02-12,8.3279,8.4609,8.3279,8.4458,354936,0
2009-02-13,8.4385,8.477,8.352,8.3981,299892,0
2009-02-17,8.3981,8.4538,8.3677,8.3981,146421,0
2009-02-18,8.4458,8.469,8.2962,8.4609,437392,0
2009-02-19,8.4305,8.4305,8.2176,8.2648,268859,0
2009-02-20,8.2098,8.3279,8.0207,8.1154,255850,0
2009-02-23,8.1232,8.1703,7.9025,8.0128,319609,0
2009-02-24,8.1154,8.1154,7.8711,8.0289,319418,0
2009-02-25,8.0521,8.0839,8.0053,8.0521,141251,0
2009-02-26,8.1232,8.1232,7.9502,8.076,343654,0
2009-02-27,8.1075,8.2727,8.0839,8.2727,281392,0
2009-03-02,8.1944,8.1944,7.8319,7.9815,355314,0
2009-03-03,7.9425,8.0918,7.6746,8.0365,544825,0
2009-03-04,7.9973,8.0682,7.958,8.0289,345380,0
2009-03-05,8.0207,8.0918,7.8005,7.8319,500933,0
2009-03-06,7.8634,7.8711,7.6746,7.6746,228634,0
2009-03-09,7.7138,7.8081,7.6117,7.6272,321992,0
2009-03-10,7.6901,7.8005,7.6039,7.6667,644180,0
2009-03-11,7.6432,7.7846,7.5955,7.7768,190309,0
2009-03-12,7.8005,8.0446,7.7768,7.934,583478,0
2009-03-13,7.9657,8.0289,7.9502,8.0289,94173,0
2009-03-16,8.0446,8.0682,7.9893,8.0446,118893,0
2009-03-17,8.0682,8.0839,8.0207,8.0839,122805,0
2009-03-18,8.0605,8.3041,8.0521,8.2807,213059,0
2009-03-19,8.3441,8.4224,8.3041,8.3598,290874,0
2009-03-20,8.3677,8.3677,8.2807,8.3121,121715,0
2009-03-23,8.3754,8.3826,8.2491,8.3041,192235,0
2009-03-24,8.3121,8.4305,8.2962,8.4147,199777,0
2009-03-25,8.3981,8.485,8.3826,8.4609,208021,0
2009-03-26,8.469,8.4929,8.4385,8.469,261084,0
2009-03-27,8.485,8.4929,8.4538,8.4929,179818,0
2009-03-30,8.4538,8.485,8.4224,8.4458,138254,0
2009-03-31,8.477,8.485,8.4224,8.4458,156898,0
2009-04-01,8.3911,8.5243,8.3911,8.469,192195,0
2009-04-02,8.4929,8.5406,8.4224,8.5004,264871,0
2009-04-03,8.5004,8.5004,8.3754,8.3911,130906,0
2009-04-06,8.3677,8.4458,8.3441,8.3981,133838,0
2009-04-07,8.3441,8.4305,8.3352,8.3441,165416,0
2009-04-08,8.3826,8.469,8.3826,8.469,265535,0
2009-04-09,8.477,8.5243,8.4305,8.477,136490,0
2009-04-13,8.4609,8.5476,8.4224,8.5165,141436,0
2009-04-14,8.4538,8.5004,8.4538,8.469,104665,0
2009-04-15,8.477,8.5476,8.3911,8.5476,217047,0
2009-04-16,8.5476,8.6202,8.5165,8.5724,142822,0
2009-04-17,8.5406,8.5724,8.477,8.5638,294847,0
2009-04-20,8.5796,8.7047,8.5476,8.6121,392485,0
2009-04-21,8.6202,8.6728,8.5243,8.6121,432310,0
2009-04-22,8.6287,8.6287,8.5796,8.6202,313515,0
2009-04-23,8.6728,8.6728,8.6202,8.6368,313527,0
2009-04-24,8.644,8.6728,8.596,8.6728,334382,0
2009-04-27,8.6607,8.7819,8.6607,8.7669,298305,0
2009-04-28,8.7819,8.8551,8.7367,8.8551,363071,0
2009-04-29,8.8476,8.8551,8.7987,8.8476,340973,0
2009-04-30,8.8551,8.8551,8.7669,8.774,319358,0
2009-05-01,8.8234,8.8234,8.7141,8.7367,333377,0
2009-05-04,8.7367,8.774,8.6368,8.644,281514,0
2009-05-05,8.644,8.7367,8.4929,8.5323,194042,0
2009-05-06,8.5323,8.6368,8.5323,8.6202,190154,0
2009-05-07,8.6525,8.7987,8.644,8.6728,235532,0
2009-05-08,8.7221,8.7987,8.6819,8.7604,230556,0
2009-05-11,8.7669,8.8315,8.7367,8.774,167108,0
2009-05-12,8.7517,8.7987,8.6672,8.7367,257038,0
2009-05-13,8.7517,8.7517,8.6287,8.6287,137567,0
2009-05-14,8.5876,8.7604,8.5876,8.7604,138182,0
2009-05-15,8.7916,8.7987,8.644,8.6672,129358,0
2009-05-18,8.744,8.7987,8.6728,8.774,195097,0
2009-05-19,8.744,8.8476,8.744,8.8315,216379,0
2009-05-20,8.8234,8.8476,8.6728,8.689,368675,0
2009-05-21,8.6976,8.774,8.6819,8.7669,208092,0
2009-05-22,8.774,8.774,8.7047,8.7141,182504,0
2009-05-26,8.7306,8.7916,8.7306,8.7916,163719,0
2009-05-27,8.7987,8.7987,8.7306,8.7604,255652,0
2009-05-28,8.8075,8.8075,8.7306,8.7916,211955,0
2009-05-29,8.8147,8.8401,8.7604,8.774,212976,0
2009-06-01,8.7987,8.8622,8.7819,8.8551,364666,0
2009-06-02,8.8873,9.0034,8.8234,8.9806,207610,0
2009-06-03,8.9959,9.0746,8.9806,9.0661,275776,0
2009-06-04,9.0661,9.0746,9.0034,9.037,240060,0
2009-06-05,9.0525,9.2481,8.9959,9.0456,284033,0
2009-06-08,9.0456,9.0525,8.9741,8.9806,160436,0
2009-06-09,8.9883,9.0034,8.959,8.9741,250926,0
2009-06-10,9.0298,9.037,8.9106,8.959,253530,0
2009-06-11,8.9269,8.9354,8.8788,8.8873,187989,0
2009-06-12,8.9195,8.9741,8.8947,8.9269,163282,0
2009-06-15,8.9106,9.0126,8.9106,8.9675,181283,0
2009-06-16,8.959,8.9741,8.8947,8.959,246308,0
2009-06-17,8.9675,8.9959,8.9022,8.9195,164975,0
2009-06-18,8.9195,8.9195,8.8622,8.8947,180990,0
2009-06-19,8.8873,8.9354,8.8622,8.9269,168299,0
2009-06-22,8.9513,8.9513,8.8788,8.9195,131781,0
2009-06-23,8.9195,9.0661,8.8873,9.0661,177561,0
2009-06-24,9.0456,9.0746,9.0126,9.0525,370198,0
2009-06-25,9.0034,9.115,8.9883,9.115,276896,0
2009-06-26,9.0746,9.1235,9.0525,9.0815,131245,0
2009-06-29,9.037,9.0746,9.037,9.0661,126244,0
2009-06-30,9.0972,9.1058,9.0298,9.1058,136191,0
2009-07-01,9.0597,9.1698,9.0597,9.1235,261593,0
2009-07-02,9.0815,9.1456,9.0661,9.0746,137961,0
2009-07-06,9.0597,9.0661,9.0034,9.0298,140168,0
2009-07-07,9.0456,9.1058,9.0214,9.0456,149036,0
2009-07-08,9.0525,9.0525,8.9022,8.9354,162271,0
2009-07-09,8.9269,8.9806,8.9195,8.9741,126758,0
2009-07-10,8.9429,9.037,8.9354,9.0034,128502,0
2009-07-13,8.9959,8.9959,8.9269,8.9354,178853,0
2009-07-14,8.8401,8.9741,8.8401,8.8788,131971,0
2009-07-15,8.8947,8.8947,8.8401,8.8551,251777,0
2009-07-16,8.8788,8.959,8.8476,8.9354,309809,0
2009-07-17,8.959,8.959,8.8476,8.8622,120183,0
2009-07-20,8.8873,8.9354,8.8551,8.9354,132715,0
2009-07-21,8.959,8.9741,8.9022,8.9675,199010,0
2009-07-22,8.9675,9.0126,8.9354,8.9806,173500,0
2009-07-23,8.9883,9.037,8.9741,9.0214,164224,0
2009-07-24,9.0126,9.0298,8.9806,9.0298,164082,0
2009-07-27,9.0126,9.0298,8.9806,8.9959,160780,0
2009-07-28,9.0126,9.0298,8.9883,8.9959,193967,0
2009-07-29,9.0214,9.0525,8.9883,9.0126,210446,0
2009-07-30,8.9959,9.0597,8.9741,8.9883,236079,0
2009-07-31,9.0214,9.0214,8.9675,9.0034,165997,0
2009-08-03,9.0034,9.115,8.9959,9.0746,373099,0
2009-08-04,9.0661,9.115,9.0525,9.0899,165498,0
2009-08-05,9.0661,9.1456,9.0456,9.1058,199894,0
2009-08-06,9.0972,9.1302,9.037,9.0525,132115,0
2009-08-07,9.0214,9.115,9.0214,9.115,204184,0
2009-08-10,9.1302,9.1302,9.0661,9.0815,116227,0
2009-08-11,9.0746,9.115,9.0661,9.0899,186199,0
2009-08-12,9.0972,9.0972,9.037,9.0456,181300,0
2009-08-13,9.0525,9.115,9.0298,9.0456,133811,0
2009-08-14,9.0525,9.0597,8.9513,8.959,264020,0
2009-08-17,8.9429,8.9675,8.9022,8.9269,177036,0
2009-08-18,8.9741,9.037,8.9741,9.0298,153727,0
2009-08-19,9.0298,9.1058,9.0214,9.1058,154948,0
2009-08-20,9.115,9.1775,9.0899,9.1698,191980,0
2009-08-21,9.1698,9.1698,9.0815,9.0972,243981,0
2009-08-24,9.0972,9.1058,9.0597,9.0746,304109,0
2009-08-25,9.0661,9.1377,9.0525,9.1235,242775,0
2009-08-26,9.1302,9.1628,9.1058,9.115,213777,0
2009-08-27,9.1543,9.1543,9.0972,9.1377,172883,0
2009-08-28,9.1543,9.1775,9.0899,9.1628,201848,0
2009-08-31,9.1853,9.1853,9.1377,9.1698,268800,0
2009-09-01,9.2113,9.2419,9.1628,9.2025,306914,0
2009-09-02,9.2113,9.2419,9.1698,9.1853,234099,0
2009-09-03,9.2025,9.2025,9.1377,9.1628,161519,0
2009-09-04,9.1853,9.1938,9.1543,9.1543,122727,0
2009-09-08,9.1853,9.2025,9.1456,9.1543,257531,0
2009-09-09,9.1698,9.2264,9.1543,9.219,255704,0
2009-09-10,9.2419,9.2419,9.1698,9.1938,244236,0
2009-09-11,9.1775,9.2113,9.1456,9.1698,258042,0
2009-09-14,9.1698,9.219,9.1456,9.1938,228520,0
2009-09-15,9.219,9.2339,9.1938,9.2264,243103,0
2009-09-16,9.2481,9.3026,9.2113,9.3026,289587,0
2009-09-17,9.2736,9.3285,9.2559,9.2801,181566,0
2009-09-18,9.2801,9.3195,9.2559,9.2878,127665,0
2009-09-21,9.2957,9.3195,9.2647,9.2736,161601,0
2009-09-22,9.3195,9.3376,9.2736,9.3026,172540,0
2009-09-23,9.2878,9.3285,9.2801,9.2801,216918,0
2009-09-24,9.3108,9.3195,9.2736,9.2878,149962,0
2009-09-25,9.2736,9.3108,9.2736,9.3108,238026,0
2009-09-28,9.3285,9.3442,9.2878,9.3195,129637,0
2009-09-29,9.3285,9.3376,9.2878,9.3108,162934,0
2009-09-30,9.3195,9.3737,9.3195,9.3591,273219,0
2009-10-01,9.3737,9.4367,9.3285,9.4367,320048,0
2009-10-02,9.412,9.412,9.3737,9.405,125237,0
2009-10-05,9.3886,9.4277,9.3817,9.4277,146076,0
2009-10-06,9.4367,9.4446,9.366,9.3737,162343,0
2009-10-07,9.405,9.405,9.3737,9.3964,122913,0
2009-10-08,9.405,9.4367,9.405,9.4199,126024,0
2009-10-09,9.405,9.412,9.3591,9.366,175256,0
2009-10-12,9.366,9.366,9.3285,9.3442,145715,0
2009-10-13,9.3376,9.3591,9.2801,9.3591,237736,0
2009-10-14,9.4781,9.4781,9.3442,9.3591,151486,0
2009-10-15,9.366,9.366,9.2878,9.3195,225746,0
2009-10-16,9.3376,9.3817,9.3195,9.3817,176485,0
2009-10-19,9.3886,9.4277,9.3522,9.3522,147254,0
2009-10-20,9.4199,9.4199,9.3376,9.3442,245905,0
2009-10-21,9.3591,9.3591,9.3026,9.3195,250436,0
2009-10-22,9.3195,9.3195,9.2736,9.3108,188179,0
2009-10-23,8.9806,9.405,8.9675,9.3964,241750,0
2009-10-26,9.405,9.4199,9.3376,9.3886,261385,0
2009-10-27,9.405,9.4941,9.3522,9.4941,283413,0
2009-10-28,9.4851,9.4941,9.3964,9.4446,335357,0
2009-10-29,9.4546,9.4546,9.3591,9.3817,237335,0
2009-10-30,9.4199,9.4546,9.405,9.4199,167661,0
2009-11-02,9.4851,9.4851,9.3886,9.4546,254115,0
2009-11-03,9.4367,9.4701,9.412,9.4701,185400,0
2009-11-04,9.4701,9.4701,9.4199,9.4546,171101,0
2009-11-05,9.4546,9.4701,9.412,9.4199,250512,0
2009-11-06,9.4446,9.4546,9.405,9.4277,123334,0
2009-11-09,9.412,9.4851,9.3964,9.4781,223656,0
2009-11-10,9.4701,9.4941,9.412,9.4446,241777,0
2009-11-11,9.4781,9.502,9.4446,9.4625,266200,0
2009-11-12,9.665,9.849,9.412,9.412,165922,0
2009-11-13,9.4367,9.4851,9.4199,9.4781,184209,0
2009-11-16,9.502,9.534,9.4781,9.4781,231888,0
2009-11-17,9.502,9.548,9.4701,9.534,179896,0
2009-11-18,9.557,9.586,9.534,9.586,179709,0
2009-11-19,9.643,9.643,9.566,9.603,312420,0
2009-11-20,9.511,9.688,9.511,9.673,250396,0
2009-11-23,9.716,9.842,9.688,9.818,306631,0
2009-11-24,9.802,9.834,9.785,9.827,320684,0
2009-11-25,9.834,9.842,9.811,9.827,209167,0
2009-11-27,9.751,9.842,9.751,9.802,62468,0
2009-11-30,9.793,9.842,9.769,9.802,239694,0
2009-12-01,9.827,9.881,9.769,9.849,218813,0
2009-12-02,9.856,9.865,9.793,9.818,197011,0
2009-12-03,9.811,9.818,9.586,9.603,318788,0
2009-12-04,9.625,9.688,9.579,9.634,241280,0
2009-12-07,9.682,9.695,9.619,9.625,99519,0
2009-12-08,9.625,9.651,9.4625,9.4701,260530,0
2009-12-09,9.4625,9.586,9.412,9.4851,296634,0
2009-12-10,9.566,9.566,9.405,9.4367,218217,0
2009-12-11,9.3817,9.4446,9.366,9.4277,216804,0
2009-12-14,9.4781,9.4851,9.4199,9.4851,195788,0
2009-12-15,9.4701,9.4701,9.4199,9.4446,112072,0
2009-12-16,9.405,9.502,9.405,9.502,174753,0
2009-12-17,9.4446,9.519,9.4446,9.4781,171342,0
2009-12-18,9.557,9.557,9.4701,9.4701,161483,0
2009-12-21,9.4781,9.528,9.4446,9.502,179485,0
2009-12-22,9.4851,9.528,9.4446,9.4546,162603,0
2009-12-23,9.4701,9.4851,9.4277,9.4546,134034,0
2009-12-24,9.4701,9.4851,9.4277,9.4781,117292,0
2009-12-28,9.511,9.541,9.4546,9.4781,151281,0
2009-12-29,9.4546,9.4781,9.3376,9.412,238739,0
2009-12-30,9.3591,9.4851,9.3591,9.405,245339,0
2009-12-31,9.4199,9.4781,9.366,9.4781,134793,0
2010-01-04,9.4781,9.4851,9.405,9.4446,369044,0
2010-01-05,9.4367,9.4546,9.405,9.4367,240985,0
2010-01-06,9.4625,9.4701,9.4277,9.4367,152169,0
2010-01-07,9.4367,9.4367,9.3964,9.405,159149,0
2010-01-08,9.412,9.4625,9.412,9.4446,244887,0
2010-01-11,9.4941,9.4941,9.4199,9.4781,169804,0
2010-01-12,9.4625,9.4941,9.4446,9.4546,158399,0
2010-01-13,9.4446,9.4851,9.4277,9.4851,130297,0
2010-01-14,9.4941,9.4941,9.4277,9.4446,195109,0
2010-01-15,9.4446,9.4781,9.4277,9.4367,227993,0
2010-01-19,9.4701,9.4701,9.4277,9.4625,205597,0
2010-01-20,9.4546,9.4781,9.4277,9.4546,199712,0
2010-01-21,9.511,9.511,9.4367,9.4625,196767,0
2010-01-22,9.4446,9.4941,9.4446,9.4781,148271,0
2010-01-25,9.4781,9.4851,9.4446,9.4851,216650,0
2010-01-26,9.4781,9.502,9.4701,9.4851,276314,0
2010-01-27,9.534,9.534,9.4625,9.502,173284,0
2010-01-28,9.528,9.528,9.4277,9.4367,223508,0
2010-01-29,9.4781,9.4781,9.4199,9.4277,265164,0
2010-02-01,9.511,9.557,9.4367,9.528,223074,0
2010-02-02,9.573,9.573,9.511,9.519,164751,0
2010-02-03,9.528,9.528,9.4701,9.4941,237591,0
2010-02-04,9.4446,9.4701,9.405,9.4625,298194,0
2010-02-05,9.4367,9.4851,9.3964,9.3964,369388,0
2010-02-08,9.366,9.3886,9.3442,9.366,249111,0
2010-02-09,9.366,9.3886,9.3442,9.3886,181826,0
2010-02-10,9.366,9.3886,9.3522,9.366,287822,0
2010-02-11,9.3886,9.3886,9.3591,9.3737,133622,0
2010-02-12,9.3817,9.3886,9.3376,9.366,189595,0
2010-02-16,9.366,9.3964,9.3442,9.3964,287499,0
2010-02-17,9.3886,9.4199,9.3442,9.3522,220123,0
2010-02-18,9.366,9.3964,9.3591,9.3737,212511,0
2010-02-19,9.3737,9.3964,9.3522,9.366,290951,0
2010-02-22,9.3737,9.3886,9.3442,9.3442,295864,0
2010-02-23,9.366,9.405,9.3591,9.405,179671,0
2010-02-24,9.412,9.4446,9.3886,9.4199,197804,0
2010-02-25,9.3886,9.4367,9.3886,9.4199,167731,0
2010-02-26,9.4277,9.4546,9.3964,9.405,177675,0
2010-03-01,9.4625,9.4781,9.4277,9.4701,191394,0
2010-03-02,9.4701,9.4701,9.4277,9.4367,236442,0
2010-03-03,9.4367,9.4625,9.405,9.412,306178,0
2010-03-04,9.3886,9.4277,9.3817,9.4277,177482,0
2010-03-05,9.4367,9.4446,9.3964,9.405,146611,0
2010-03-08,9.3964,9.4199,9.3964,9.3964,132554,0
2010-03-09,9.3886,9.4199,9.3886,9.3964,127926,0
2010-03-10,9.3964,9.412,9.366,9.366,238621,0
2010-03-11,9.366,9.3817,9.3376,9.3376,253678,0
2010-03-12,9.3591,9.3737,9.3442,9.3737,152989,0
2010-03-15,9.3886,9.405,9.3737,9.405,133004,0
2010-03-16,9.3817,9.405,9.366,9.3817,151667,0
2010-03-17,9.3817,9.4277,9.3817,9.405,282939,0
2010-03-18,9.3886,9.405,9.3522,9.3591,387195,0
2010-03-19,9.3442,9.3737,9.3442,9.3442,215673,0
2010-03-22,9.366,9.3886,9.3376,9.3442,205022,0
2010-03-23,9.366,9.3737,9.3522,9.3737,258713,0
2010-03-24,9.3737,9.3737,9.3442,9.366,243925,0
2010-03-25,9.3817,9.3817,9.3442,9.3522,246921,0
2010-03-26,9.3442,9.3522,9.2878,9.3108,443483,0
2010-03-29,9.2801,9.3026,9.2647,9.2878,435887,0
2010-03-30,9.2957,9.3026,9.2736,9.3026,168225,0
2010-03-31,9.3108,9.3195,9.2801,9.2878,222313,0
2010-04-01,9.3195,9.366,9.2878,9.3522,221411,0
2010-04-05,9.3108,9.3376,9.2736,9.2878,282576,0
2010-04-06,9.3108,9.3108,9.2419,9.2559,391483,0
2010-04-07,9.2736,9.2957,9.2481,9.2878,333636,0
2010-04-08,9.3285,9.3591,9.2957,9.3591,332375,0
2010-04-09,9.3285,9.3964,9.3108,9.3964,239588,0
2010-04-12,9.3964,9.412,9.3591,9.405,177403,0
2010-04-13,9.3591,9.405,9.3591,9.405,263555,0
2010-04-14,9.3817,9.4625,9.3737,9.4446,311137,0
2010-04-15,9.4199,9.4941,9.412,9.4941,370640,0
2010-04-16,9.4701,9.4941,9.4446,9.4701,284024,0
2010-04-19,9.4625,9.519,9.4546,9.4941,221180,0
2010-04-20,9.4851,9.519,9.4851,9.502,199745,0
2010-04-21,9.502,9.595,9.502,9.595,154640,0
2010-04-22,9.534,9.595,9.534,9.586,338220,0
2010-04-23,9.624,9.704,9.586,9.681,280218,0
2010-04-26,9.704,9.734,9.658,9.709,351316,0
2010-04-27,9.695,9.743,9.688,9.725,291580,0
2010-04-28,9.761,9.785,9.734,9.769,290643,0
2010-04-29,9.793,9.811,9.769,9.793,245656,0
2010-04-30,9.769,9.856,9.761,9.834,266132,0
2010-05-03,9.856,9.865,9.811,9.834,329587,0
2010-05-04,9.802,9.909,9.802,9.881,215147,0
2010-05-05,9.872,9.887,9.834,9.849,267834,0
2010-05-06,9.856,9.933,9.785,9.933,214341,0
2010-05-07,9.917,9.917,9.716,9.793,315895,0
2010-05-10,9.842,9.849,9.734,9.811,238643,0
2010-05-11,9.849,9.872,9.802,9.842,152183,0
2010-05-12,9.811,9.865,9.785,9.818,204219,0
2010-05-13,9.785,9.842,9.777,9.834,182642,0
2010-05-14,9.818,9.849,9.785,9.849,156406,0
2010-05-17,9.793,9.827,9.688,9.725,162062,0
2010-05-18,9.695,9.856,9.695,9.834,228857,0
2010-05-19,9.818,9.818,9.743,9.785,174239,0
2010-05-20,9.573,9.625,9.511,9.534,321332,0
2010-05-21,9.534,9.548,9.3964,9.511,261975,0
2010-05-24,9.548,9.557,9.502,9.519,198296,0
2010-05-25,9.4701,9.511,9.3886,9.511,219765,0
2010-05-26,9.2419,9.528,9.2339,9.4941,178547,0
2010-05-27,9.4941,9.557,9.4941,9.502,95248,0
2010-05-28,9.566,9.586,9.502,9.519,113797,0
2010-06-01,9.534,9.611,9.528,9.611,112341,0
2010-06-02,9.695,9.734,9.586,9.716,164931,0
2010-06-03,9.709,9.709,9.586,9.625,172143,0
2010-06-04,9.619,9.682,9.603,9.643,101647,0
2010-06-07,9.634,9.634,9.586,9.603,114883,0
2010-06-08,9.603,9.625,9.586,9.603,79216,0
2010-06-09,9.634,9.682,9.603,9.682,141950,0
2010-06-10,9.725,9.725,9.651,9.709,104412,0
2010-06-11,9.619,9.682,9.619,9.634,90198,0
2010-06-14,9.634,9.695,9.625,9.682,87919,0
2010-06-15,9.682,9.709,9.658,9.709,108974,0
2010-06-16,9.695,9.695,9.634,9.688,175891,0
2010-06-17,9.682,9.716,9.634,9.716,164573,0
2010-06-18,9.709,9.725,9.665,9.665,156925,0
2010-06-21,9.688,9.716,9.682,9.695,127194,0
2010-06-22,9.704,9.725,9.673,9.704,157021,0
2010-06-23,9.709,9.777,9.682,9.761,176142,0
2010-06-24,9.761,9.769,9.625,9.682,196217,0
2010-06-25,9.658,9.734,9.625,9.716,119316,0
2010-06-28,9.761,9.793,9.695,9.716,152731,0
2010-06-29,9.734,9.734,9.651,9.682,117715,0
2010-06-30,9.647,9.707,9.607,9.691,112061,0
2010-07-01,9.673,9.743,9.634,9.716,246890,0
2010-07-02,9.688,9.716,9.665,9.716,87373,0
2010-07-06,9.751,9.785,9.673,9.704,196724,0
2010-07-07,9.704,9.725,9.643,9.725,123477,0
2010-07-08,9.688,9.761,9.688,9.734,81313,0
2010-07-09,9.716,9.743,9.665,9.704,144029,0
2010-07-12,9.725,9.725,9.625,9.625,129296,0
2010-07-13,9.595,9.643,9.595,9.611,157765,0
2010-07-14,9.603,9.634,9.603,9.619,91485,0
2010-07-15,9.603,9.619,9.548,9.611,161613,0
2010-07-16,9.625,9.651,9.595,9.651,113960,0
2010-07-19,9.634,9.643,9.586,9.603,90979,0
2010-07-20,9.557,9.619,9.511,9.603,134240,0
2010-07-21,9.566,9.651,9.566,9.603,149908,0
2010-07-22,9.611,9.658,9.573,9.611,181390,0
2010-07-23,9.603,9.658,9.603,9.643,141619,0
2010-07-26,9.625,9.682,9.625,9.673,143439,0
2010-07-27,9.665,9.743,9.665,9.743,145740,0
2010-07-28,9.734,9.785,9.734,9.751,155146,0
2010-07-29,9.751,9.802,9.751,9.802,121980,0
2010-07-30,9.725,9.802,9.725,9.751,130742,0
2010-08-02,9.751,9.895,9.751,9.785,222079,0
2010-08-03,9.818,9.865,9.785,9.802,108994,0
2010-08-04,9.793,9.827,9.716,9.716,122026,0
2010-08-05,9.725,9.818,9.725,9.777,126817,0
2010-08-06,9.769,9.834,9.716,9.827,122679,0
2010-08-09,9.827,9.856,9.818,9.856,112078,0
2010-08-10,9.811,9.834,9.751,9.802,157752,0
2010-08-11,9.761,9.802,9.709,9.751,171414,0
2010-08-12,9.743,9.811,9.725,9.743,139389,0
2010-08-13,9.704,9.785,9.704,9.769,130577,0
2010-08-16,9.743,9.856,9.743,9.856,109998,0
2010-08-17,9.849,9.849,9.734,9.769,218956,0
2010-08-18,9.743,9.818,9.734,9.793,161832,0
2010-08-19,9.909,9.909,9.751,9.761,150370,0
2010-08-20,9.743,9.811,9.743,9.811,135514,0
2010-08-23,9.834,9.842,9.785,9.834,139007,0
2010-08-24,9.785,9.849,9.785,9.834,170977,0
2010-08-25,9.793,9.842,9.769,9.811,145611,0
2010-08-26,9.802,9.849,9.802,9.827,121671,0
2010-08-27,9.842,9.856,9.777,9.785,157930,0
2010-08-30,9.827,9.895,9.818,9.872,145790,0
2010-08-31,9.891,9.905,9.844,9.883,149592,0
2010-09-01,9.895,9.925,9.834,9.917,223908,0
2010-09-02,9.881,9.925,9.881,9.909,120372,0
2010-09-03,9.949,9.949,9.849,9.895,99724,0
2010-09-07,9.902,9.925,9.827,9.842,169409,0
2010-09-08,9.842,9.917,9.842,9.917,109360,0
2010-09-09,9.94,9.94,9.902,9.909,120375,0
2010-09-10,9.895,9.957,9.881,9.94,97046,0
2010-09-13,9.917,9.925,9.887,9.895,135191,0
2010-09-14,9.917,9.933,9.856,9.865,277108,0
2010-09-15,9.865,9.872,9.811,9.849,220540,0
2010-09-16,9.865,9.895,9.818,9.842,173131,0
2010-09-17,9.872,9.902,9.827,9.856,121595,0
2010-09-20,9.842,9.895,9.834,9.834,143332,0
2010-09-21,9.834,9.909,9.834,9.909,157040,0
2010-09-22,9.909,9.94,9.909,9.925,162677,0
2010-09-23,9.881,10.024,9.881,9.995,183823,0
2010-09-24,9.995,10.002,9.933,9.98,133375,0
2010-09-27,9.98,10.024,9.94,10.002,194029,0
2010-09-28,9.989,10.032,9.989,9.995,173193,0
2010-09-29,10.024,10.05,10.017,10.041,144676,0
2010-09-30,10.042,10.06,9.918,9.933,225140,0
2010-10-01,9.933,10.1,9.933,10.067,157722,0
2010-10-04,9.887,10.008,9.881,9.989,332649,0
2010-10-05,9.98,10.024,9.98,9.995,172094,0
2010-10-06,10.002,10.108,10.002,10.085,155248,0
2010-10-07,10.1,10.1,10.058,10.085,148986,0
2010-10-08,10.05,10.117,10.05,10.1,110721,0
2010-10-11,10.134,10.217,10.134,10.149,170321,0
2010-10-12,10.149,10.223,10.117,10.201,171318,0
2010-10-13,10.172,10.188,10.108,10.164,171606,0
2010-10-14,10.126,10.201,10.05,10.094,582853,0
2010-10-15,10.1,10.108,10.024,10.041,201685,0
2010-10-18,10.041,10.1,10.032,10.1,199047,0
2010-10-19,10.076,10.1,10.032,10.058,348960,0
2010-10-20,10.094,10.149,10.058,10.149,307455,0
2010-10-21,10.149,10.164,10.108,10.134,361689,0
2010-10-22,10.155,10.155,10.117,10.149,145196,0
2010-10-25,10.126,10.164,10.117,10.149,225019,0
2010-10-26,10.126,10.141,10.094,10.141,351962,0
2010-10-27,10.141,10.141,10.058,10.067,152286,0
2010-10-28,10.108,10.117,10.05,10.076,216670,0
2010-10-29,10.095,10.111,10.078,10.111,172629,0
2010-11-01,10.149,10.188,10.126,10.164,221160,0
2010-11-02,10.194,10.201,10.164,10.188,145656,0
2010-11-03,10.149,10.194,10.149,10.194,169971,0
2010-11-04,10.188,10.201,10.141,10.155,255501,0
2010-11-05,10.155,10.188,10.155,10.179,152466,0
2010-11-08,10.172,10.194,10.164,10.194,154004,0
2010-11-09,10.188,10.201,10.179,10.201,236304,0
2010-11-10,10.179,10.255,10.126,10.233,196633,0
2010-11-11,10.209,10.233,10.149,10.164,285345,0
2010-11-12,10.194,10.194,10.067,10.067,114974,0
2010-11-15,10.067,10.117,9.917,9.917,271935,0
2010-11-16,9.895,9.925,9.761,9.818,294670,0
2010-11-17,9.811,9.995,9.811,9.909,138465,0
2010-11-18,9.989,9.989,9.917,9.949,171184,0
2010-11-19,9.933,9.949,9.856,9.925,141279,0
2010-11-22,9.925,9.98,9.881,9.98,155331,0
2010-11-23,9.98,10.041,9.965,10.041,155155,0
2010-11-24,10.032,10.076,10.008,10.032,266916,0
2010-11-26,9.989,10.008,9.949,10.008,91334,0
2010-11-29,10.041,10.041,10.002,10.002,127659,0
2010-11-30,10.037,10.037,9.976,10.005,178228,0
2010-12-01,10.008,10.032,9.973,9.989,187987,0
2010-12-02,9.989,9.989,9.849,9.909,182263,0
2010-12-03,9.865,9.94,9.834,9.94,194011,0
2010-12-06,9.856,9.909,9.811,9.881,146139,0
2010-12-07,9.865,9.887,9.818,9.881,144941,0
2010-12-08,9.881,9.881,9.573,9.634,355986,0
2010-12-09,9.595,9.625,9.519,9.541,277959,0
2010-12-10,9.4625,9.595,9.405,9.557,257844,0
2010-12-13,9.566,9.611,9.4546,9.611,369974,0
2010-12-14,9.541,9.595,9.534,9.548,238763,0
2010-12-15,9.511,9.586,9.4625,9.502,279296,0
2010-12-16,9.528,9.651,9.4692,9.651,172143,0
2010-12-17,9.595,9.734,9.595,9.603,197955,0
2010-12-20,9.625,9.704,9.579,9.704,174359,0
2010-12-21,9.673,9.709,9.625,9.709,146850,0
2010-12-22,9.734,9.785,9.682,9.769,120469,0
2010-12-23,9.725,9.827,9.725,9.827,150630,0
2010-12-27,9.827,9.834,9.761,9.802,140438,0
2010-12-28,9.761,9.818,9.734,9.769,122325,0
2010-12-29,9.757,9.832,9.748,9.782,128816,0
2010-12-30,9.748,9.782,9.707,9.73,159095,0
2010-12-31,9.71,9.88,9.704,9.846,129486,0
2011-01-03,9.802,9.865,9.704,9.811,102078,0
2011-01-04,9.761,9.811,9.725,9.769,163223,0
2011-01-05,9.793,9.802,9.665,9.709,188199,0
2011-01-06,9.673,9.716,9.658,9.704,168252,0
2011-01-07,9.704,9.716,9.688,9.695,171991,0
2011-01-10,9.682,9.793,9.673,9.785,125145,0
2011-01-11,9.734,9.811,9.734,9.811,131068,0
2011-01-12,9.743,9.785,9.716,9.769,148228,0
2011-01-13,9.743,9.751,9.651,9.658,175626,0
2011-01-14,9.658,9.682,9.586,9.651,116553,0
2011-01-18,9.704,9.704,9.595,9.603,163979,0
2011-01-19,9.573,9.633,9.566,9.625,181741,0
2011-01-20,9.634,9.634,9.534,9.566,183027,0
2011-01-21,9.573,9.673,9.573,9.643,139633,0
2011-01-24,9.611,9.716,9.611,9.709,205820,0
2011-01-25,9.695,9.793,9.695,9.785,184854,0
2011-01-26,10.094,10.094,9.777,9.802,312265,0
2011-01-27,9.743,9.849,9.743,9.827,263063,0
2011-01-28,9.842,9.881,9.785,9.872,97911,0
2011-01-31,9.917,9.941,9.797,9.839,184215,0
2011-02-01,9.842,9.917,9.827,9.881,153371,0
2011-02-02,9.834,9.957,9.834,9.94,236126,0
2011-02-03,9.918,9.918,9.777,9.888,204835,0
2011-02-04,9.881,9.881,9.785,9.842,149184,0
2011-02-07,9.802,9.872,9.688,9.785,185049,0
2011-02-08,9.751,9.802,9.673,9.785,236555,0
2011-02-09,9.802,9.802,9.704,9.761,165266,0
2011-02-10,9.769,9.769,9.715,9.715,150172,0
2011-02-11,9.688,9.743,9.619,9.665,123266,0
2011-02-14,9.643,9.658,9.603,9.625,187588,0
2011-02-15,9.619,9.725,9.619,9.688,189543,0
2011-02-16,9.709,9.716,9.688,9.709,146923,0
2011-02-18,9.734,9.827,9.734,9.802,147098,0
2011-02-22,9.827,9.957,9.811,9.925,304913,0
2011-02-23,9.917,9.995,9.872,9.98,295596,0
2011-02-24,10.017,10.076,9.98,10.008,269218,0
2011-02-25,10.068,10.101,10.002,10.068,184910,0
2011-02-28,10.1,10.117,9.915,9.924,263143,0
2011-03-01,9.95,10.118,9.926,10.042,259332,0
2011-03-02,10.009,10.033,9.981,9.981,171164,0
2011-03-03,9.996,9.996,9.881,9.918,214323,0
2011-03-04,9.909,9.958,9.902,9.958,140865,0
2011-03-07,9.949,9.949,9.909,9.933,119809,0
2011-03-08,9.811,9.94,9.811,9.888,169997,0
2011-03-09,9.881,9.888,9.834,9.834,153887,0
2011-03-10,9.827,9.842,9.742,9.834,220608,0
2011-03-11,9.785,9.842,9.751,9.827,97961,0
2011-03-14,9.842,9.842,9.751,9.785,164341,0
2011-03-15,9.761,9.802,9.681,9.725,256258,0
2011-03-16,9.695,9.802,9.681,9.777,336791,0
2011-03-17,9.757,9.766,9.721,9.766,192893,0
2011-03-18,9.769,9.769,9.709,9.734,161802,0
2011-03-21,9.725,9.761,9.709,9.751,135289,0
2011-03-22,9.751,9.777,9.725,9.769,137821,0
2011-03-23,9.777,9.785,9.725,9.777,112618,0
2011-03-24,9.802,9.856,9.769,9.811,101584,0
2011-03-25,9.842,9.881,9.777,9.873,198166,0
2011-03-28,9.895,9.895,9.785,9.842,150175,0
2011-03-29,9.872,9.872,9.734,9.761,154516,0
2011-03-30,9.785,9.785,9.715,9.769,124292,0
2011-03-31,9.764,9.78,9.717,9.736,194304,0
2011-04-01,9.761,9.819,9.751,9.761,160232,0
2011-04-04,9.818,9.849,9.793,9.827,83362,0
2011-04-05,9.812,9.837,9.736,9.779,131977,0
2011-04-06,9.777,9.793,9.724,9.724,182073,0
2011-04-07,9.787,9.795,9.718,9.795,102976,0
2011-04-08,9.819,9.819,9.734,9.742,149516,0
2011-04-11,9.793,9.793,9.687,9.734,262450,0
2011-04-12,9.736,9.763,9.69,9.763,175259,0
2011-04-13,9.769,9.769,9.695,9.751,183902,0
2011-04-14,9.742,9.785,9.695,9.769,210705,0
2011-04-15,9.785,9.793,9.724,9.761,124818,0
2011-04-18,9.761,9.811,9.742,9.811,91333,0
2011-04-19,9.834,9.842,9.793,9.819,162602,0
2011-04-20,9.856,9.856,9.769,9.834,246389,0
2011-04-21,9.842,9.873,9.811,9.865,174124,0
2011-04-25,9.881,9.902,9.819,9.902,132390,0
2011-04-26,9.928,9.928,9.837,9.891,191229,0
2011-04-27,9.888,9.888,9.802,9.881,183111,0
2011-04-28,9.873,9.873,9.849,9.856,216901,0
2011-04-29,9.886,9.909,9.853,9.895,233332,0
2011-05-02,9.902,9.996,9.902,9.981,202039,0
2011-05-03,10.001,10.001,9.931,9.938,112116,0
2011-05-04,9.968,9.984,9.944,9.984,157977,0
2011-05-05,9.972,9.988,9.947,9.964,136548,0
2011-05-06,9.952,9.976,9.921,9.961,189163,0
2011-05-09,9.984,9.984,9.897,9.921,142295,0
2011-05-10,9.944,9.968,9.921,9.968,115268,0
2011-05-11,9.988,9.988,9.924,9.938,155166,0
2011-05-12,9.936,9.952,9.897,9.928,128127,0
2011-05-13,9.928,9.944,9.905,9.928,73556,0
2011-05-16,9.928,9.936,9.891,9.928,117709,0
2011-05-17,9.928,9.928,9.883,9.905,139623,0
2011-05-18,9.912,9.912,9.837,9.837,173241,0
2011-05-19,9.844,9.868,9.812,9.83,133788,0
2011-05-20,9.839,9.839,9.807,9.815,134063,0
2011-05-23,9.837,9.868,9.821,9.844,139943,0
2011-05-24,9.897,9.905,9.859,9.897,171994,0
2011-05-25,9.897,9.928,9.897,9.928,113857,0
2011-05-26,9.928,9.936,9.905,9.928,114684,0
2011-05-27,9.979,9.979,9.899,9.915,136144,0
2011-05-31,9.91,9.927,9.902,9.918,162137,0
2011-06-01,9.928,9.976,9.928,9.944,157066,0
2011-06-02,9.964,9.964,9.899,9.938,136736,0
2011-06-03,9.924,9.964,9.915,9.964,118433,0
2011-06-06,9.924,9.956,9.886,9.931,110985,0
2011-06-07,9.902,9.918,9.881,9.888,137924,0
2011-06-08,9.902,9.918,9.895,9.895,134312,0
2011-06-09,9.902,9.918,9.881,9.895,148848,0
2011-06-10,9.915,9.915,9.862,9.886,155300,0
2011-06-13,9.879,9.886,9.832,9.839,174709,0
2011-06-14,9.87,9.87,9.815,9.839,179084,0
2011-06-15,9.846,9.852,9.839,9.839,198343,0
2011-06-16,9.86,9.877,9.837,9.851,113878,0
2011-06-17,9.879,9.879,9.852,9.879,95667,0
2011-06-20,9.886,9.886,9.832,9.87,99111,0
2011-06-21,9.862,9.924,9.839,9.924,132784,0
2011-06-22,9.915,9.915,9.839,9.893,144694,0
2011-06-23,9.886,9.931,9.886,9.931,123608,0
2011-06-24,9.918,9.982,9.918,9.967,110588,0
2011-06-27,9.979,9.988,9.947,9.956,121210,0
2011-06-28,9.972,9.979,9.899,9.947,114241,0
2011-06-29,9.972,9.972,9.893,9.924,176931,0
2011-06-30,9.917,9.959,9.88,9.959,198030,0
2011-07-01,9.975,9.982,9.926,9.941,169361,0
2011-07-05,9.896,9.961,9.896,9.936,86423,0
2011-07-06,9.922,9.946,9.922,9.93,116922,0
2011-07-07,9.943,9.952,9.89,9.896,169151,0
2011-07-08,9.912,9.936,9.89,9.92,144590,0
2011-07-11,9.926,9.95,9.918,9.926,133345,0
2011-07-12,9.92,10.005,9.912,10.005,164069,0
2011-07-13,10.003,10.043,9.959,10.034,241709,0
2011-07-14,10.019,10.034,9.967,9.991,138436,0
2011-07-15,9.982,10.027,9.975,10.019,138710,0
2011-07-18,10.01,10.019,9.982,10.003,115255,0
2011-07-19,10.015,10.023,9.994,10.015,115590,0
2011-07-20,10.019,10.019,9.982,10.003,147073,0
2011-07-21,10.019,10.019,9.982,9.997,146007,0
2011-07-22,9.984,10.013,9.976,9.999,170503,0
2011-07-25,9.997,9.997,9.959,9.975,314744,0
2011-07-26,9.97,10,9.97,9.97,235294,0
2011-07-27,9.982,10.019,9.975,10.019,372761,0
2011-07-28,10.006,10.04,9.987,10.04,214440,0
2011-07-29,10.027,10.17,10.004,10.162,724376,0
2011-08-01,10.191,10.252,10.167,10.198,224478,0
2011-08-02,10.192,10.324,10.192,10.278,207792,0
2011-08-03,10.28,10.303,10.193,10.216,169504,0
2011-08-04,10.134,10.243,10.134,10.203,253508,0
2011-08-05,10.216,10.248,10.005,10.064,387253,0
2011-08-08,9.976,10.105,9.904,10.105,455626,0
2011-08-09,10.055,10.2,10.055,10.146,358576,0
2011-08-10,10.139,10.287,10.123,10.264,279739,0
2011-08-11,10.303,10.303,10.193,10.232,506129,0
2011-08-12,10.24,10.296,10.216,10.296,256656,0
2011-08-15,10.255,10.318,10.223,10.303,313733,0
2011-08-16,10.325,10.342,10.28,10.296,207803,0
2011-08-17,10.31,10.333,10.287,10.333,278915,0
2011-08-18,10.272,10.376,10.272,10.376,651218,0
2011-08-19,10.349,10.349,10.232,10.28,316443,0
2011-08-22,10.28,10.325,10.248,10.318,186580,0
2011-08-23,10.367,10.376,10.31,10.349,304401,0
2011-08-24,10.31,10.325,10.216,10.223,134937,0
2011-08-25,10.24,10.272,10.223,10.255,119796,0
2011-08-26,10.21,10.299,10.21,10.299,88111,0
2011-08-29,10.272,10.272,10.17,10.193,147019,0
2011-08-30,10.193,10.255,10.193,10.232,130292,0
2011-08-31,10.243,10.252,10.211,10.243,195665,0
2011-09-01,10.2,10.296,10.2,10.272,165449,0
2011-09-02,10.276,10.323,10.268,10.316,136363,0
2011-09-06,10.262,10.356,10.262,10.285,140201,0
2011-09-07,10.301,10.301,10.238,10.253,118657,0
2011-09-08,10.246,10.294,10.238,10.262,124517,0
2011-09-09,10.257,10.29,10.257,10.283,125402,0
2011-09-12,10.25,10.305,10.25,10.267,83751,0
2011-09-13,10.235,10.257,10.219,10.226,186063,0
2011-09-14,10.226,10.226,10.195,10.21,120154,0
2011-09-15,10.195,10.203,10.149,10.165,205252,0
2011-09-16,10.149,10.203,10.134,10.189,156831,0
2011-09-19,10.189,10.243,10.189,10.203,68607,0
2011-09-20,10.189,10.235,10.189,10.235,148916,0
2011-09-21,10.219,10.257,10.219,10.243,210133,0
2011-09-22,10.243,10.283,10.235,10.243,178672,0
2011-09-23,10.221,10.221,10.13,10.152,250163,0
2011-09-26,10.149,10.172,10.108,10.126,150455,0
2011-09-27,10.126,10.126,10.058,10.1,234114,0
2011-09-28,10.084,10.108,10.066,10.075,223822,0
2011-09-29,10.075,10.126,10.04,10.1,230195,0
2011-09-30,10.122,10.13,10.096,10.122,355067,0
2011-10-03,10.1,10.195,10.1,10.156,242613,0
2011-10-04,10.152,10.192,10.078,10.095,356517,0
2011-10-05,10.097,10.131,10.063,10.063,192225,0
2011-10-06,10.054,10.097,10.036,10.054,214273,0
2011-10-07,10.06,10.078,10.026,10.069,193031,0
2011-10-10,10.088,10.088,10.026,10.043,241256,0
2011-10-11,10.026,10.088,10.026,10.026,110640,0
2011-10-12,9.99,10.026,9.965,9.973,144948,0
2011-10-13,9.98,9.996,9.932,9.949,247478,0
2011-10-14,9.949,9.996,9.908,9.99,122361,0
2011-10-17,9.957,10.034,9.949,10.009,114360,0
2011-10-18,9.99,10.095,9.99,10.06,190761,0
2011-10-19,10.103,10.13,10.06,10.12,218319,0
2011-10-20,10.144,10.262,10.111,10.246,351003,0
2011-10-21,10.272,10.335,10.209,10.335,512262,0
2011-10-24,10.392,10.408,10.332,10.332,310769,0
2011-10-25,10.347,10.354,10.284,10.338,166683,0
2011-10-26,10.341,10.356,10.285,10.317,156206,0
2011-10-27,10.308,10.356,10.269,10.341,294288,0
2011-10-28,10.264,10.335,10.264,10.335,98929,0
2011-10-31,10.315,10.364,10.315,10.33,144445,0
2011-11-01,10.275,10.407,10.275,10.354,183787,0
2011-11-02,10.356,10.375,10.317,10.375,119731,0
2011-11-03,10.352,10.362,10.319,10.329,106443,0
2011-11-04,10.307,10.356,10.307,10.347,145034,0
2011-11-07,10.35,10.396,10.335,10.36,187057,0
2011-11-08,10.36,10.396,10.335,10.343,178294,0
2011-11-09,10.347,10.363,10.315,10.338,221714,0
2011-11-10,10.337,10.345,10.313,10.313,175542,0
2011-11-11,10.311,10.327,10.272,10.288,169986,0
2011-11-14,10.281,10.304,10.272,10.288,188086,0
2011-11-15,10.272,10.281,10.248,10.256,155311,0
2011-11-16,10.233,10.264,10.2,10.248,176318,0
2011-11-17,10.272,10.272,10.241,10.248,123069,0
2011-11-18,10.223,10.264,10.223,10.223,85915,0
2011-11-21,10.233,10.241,10.194,10.2,114278,0
2011-11-22,10.233,10.304,10.2,10.304,126842,0
2011-11-23,10.241,10.319,10.241,10.311,94274,0
2011-11-25,10.265,10.313,10.265,10.265,49453,0
2011-11-28,10.256,10.281,10.241,10.241,118670,0
2011-11-29,10.241,10.297,10.233,10.264,141142,0
2011-11-30,10.286,10.326,10.245,10.302,160595,0
2011-12-01,10.272,10.311,10.223,10.248,188481,0
2011-12-02,10.249,10.313,10.241,10.313,106371,0
2011-12-05,10.315,10.338,10.258,10.338,80538,0
2011-12-06,10.295,10.31,10.278,10.31,127704,0
2011-12-07,10.292,10.331,10.284,10.323,114212,0
2011-12-08,10.3,10.307,10.292,10.3,113144,0
2011-12-09,10.276,10.323,10.236,10.3,178267,0
2011-12-12,10.256,10.313,10.256,10.282,83976,0
2011-12-13,10.256,10.289,10.249,10.282,120290,0
2011-12-14,10.233,10.282,10.233,10.265,78567,0
2011-12-15,10.249,10.265,10.2,10.2,240711,0
2011-12-16,10.195,10.268,10.195,10.259,129655,0
2011-12-19,10.282,10.289,10.249,10.256,120149,0
2011-12-20,10.252,10.316,10.227,10.316,132451,0
2011-12-21,10.292,10.3,10.268,10.284,153227,0
2011-12-22,10.276,10.331,10.259,10.316,127863,0
2011-12-23,10.252,10.307,10.252,10.284,177196,0
2011-12-27,10.252,10.284,10.252,10.276,129140,0
2011-12-28,10.268,10.292,10.259,10.276,106708,0
2011-12-29,10.259,10.307,10.259,10.284,123247,0
2011-12-30,10.318,10.36,10.278,10.286,173850,0
2012-01-03,10.292,10.374,10.276,10.365,131719,0
2012-01-04,10.356,10.442,10.34,10.442,224067,0
2012-01-05,10.409,10.459,10.409,10.425,133358,0
2012-01-06,10.409,10.459,10.374,10.374,129670,0
2012-01-09,10.374,10.442,10.374,10.383,99587,0
2012-01-10,10.392,10.409,10.356,10.392,107842,0
2012-01-11,10.349,10.404,10.342,10.395,133998,0
2012-01-12,10.359,10.386,10.342,10.349,200365,0
2012-01-13,10.356,10.401,10.347,10.401,197543,0
2012-01-17,10.388,10.388,10.352,10.379,154737,0
2012-01-18,10.365,10.409,10.347,10.392,191970,0
2012-01-19,10.356,10.365,10.34,10.34,115293,0
2012-01-20,10.347,10.374,10.331,10.34,60996,0
2012-01-23,10.331,10.365,10.323,10.356,113372,0
2012-01-24,10.347,10.365,10.347,10.356,131339,0
2012-01-25,10.323,10.459,10.323,10.459,128153,0
2012-01-26,10.459,10.505,10.45,10.467,150033,0
2012-01-27,10.462,10.524,10.462,10.515,231555,0
2012-01-30,10.474,10.521,10.474,10.483,136939,0
2012-01-31,10.499,10.542,10.499,10.524,168905,0
2012-02-01,10.513,10.562,10.491,10.553,235530,0
2012-02-02,10.521,10.562,10.513,10.539,185471,0
2012-02-03,10.534,10.542,10.487,10.524,213849,0
2012-02-06,10.515,10.565,10.493,10.548,134410,0
2012-02-07,10.551,10.559,10.528,10.551,119835,0
2012-02-08,10.518,10.551,10.51,10.51,113477,0
2012-02-09,10.51,10.518,10.502,10.51,227689,0
2012-02-10,10.499,10.534,10.493,10.524,219798,0
2012-02-13,10.524,10.573,10.524,10.542,218602,0
2012-02-14,10.534,10.548,10.524,10.534,136350,0
2012-02-15,10.534,10.573,10.534,10.565,120218,0
2012-02-16,10.548,10.548,10.534,10.534,151100,0
2012-02-17,10.534,10.548,10.493,10.524,202907,0
2012-02-21,10.524,10.548,10.508,10.534,153913,0
2012-02-22,10.542,10.565,10.534,10.557,118175,0
2012-02-23,10.548,10.58,10.548,10.58,125118,0
2012-02-24,10.583,10.583,10.559,10.574,149970,0
2012-02-27,10.557,10.588,10.557,10.573,115063,0
2012-02-28,10.565,10.588,10.557,10.573,167709,0
2012-02-29,10.567,10.591,10.536,10.551,331156,0
2012-03-01,10.548,10.573,10.534,10.573,231357,0
2012-03-02,10.545,10.562,10.539,10.562,204897,0
2012-03-05,10.574,10.583,10.528,10.551,259529,0
2012-03-06,10.514,10.562,10.514,10.545,180793,0
2012-03-07,10.539,10.586,10.539,10.571,125119,0
2012-03-08,10.554,10.578,10.545,10.562,157378,0
2012-03-09,10.567,10.574,10.544,10.574,84925,0
2012-03-12,10.544,10.59,10.544,10.583,139855,0
2012-03-13,10.599,10.599,10.574,10.583,161320,0
2012-03-14,10.567,10.574,10.518,10.518,127951,0
2012-03-15,10.51,10.544,10.495,10.495,182375,0
2012-03-16,10.495,10.518,10.472,10.495,112949,0
2012-03-19,10.495,10.502,10.464,10.472,111105,0
2012-03-20,10.456,10.495,10.438,10.464,91261,0
2012-03-21,10.464,10.495,10.438,10.495,139402,0
2012-03-22,10.464,10.489,10.447,10.464,130647,0
2012-03-23,10.45,10.497,10.45,10.467,155897,0
2012-03-26,10.447,10.48,10.438,10.438,243481,0
2012-03-27,10.438,10.48,10.438,10.456,239814,0
2012-03-28,10.447,10.489,10.447,10.472,153333,0
2012-03-29,10.456,10.495,10.456,10.48,148181,0
2012-03-30,10.471,10.488,10.455,10.488,178079,0
2012-04-02,10.45,10.514,10.45,10.505,163002,0
2012-04-03,10.491,10.514,10.483,10.483,189475,0
2012-04-04,10.461,10.486,10.418,10.468,250586,0
2012-04-05,10.461,10.468,10.437,10.461,169226,0
2012-04-09,10.483,10.514,10.459,10.483,184033,0
2012-04-10,10.491,10.539,10.483,10.521,167555,0
2012-04-11,10.514,10.562,10.505,10.554,131976,0
2012-04-12,10.539,10.571,10.514,10.521,216679,0
2012-04-13,10.491,10.554,10.491,10.521,203865,0
2012-04-16,10.505,10.545,10.505,10.521,114764,0
2012-04-17,10.524,10.557,10.524,10.542,183484,0
2012-04-18,10.545,10.554,10.531,10.539,159948,0
2012-04-19,10.521,10.562,10.521,10.531,124319,0
2012-04-20,10.534,10.573,10.534,10.573,105191,0
2012-04-23,10.521,10.603,10.521,10.603,153122,0
2012-04-24,10.619,10.619,10.545,10.571,229481,0
2012-04-25,10.571,10.586,10.521,10.578,475228,0
2012-04-26,10.554,10.586,10.554,10.554,138786,0
2012-04-27,10.565,10.597,10.565,10.589,132172,0
2012-04-30,10.591,10.591,10.559,10.559,168036,0
2012-05-01,10.565,10.589,10.557,10.589,210932,0
2012-05-02,10.554,10.586,10.554,10.571,115042,0
2012-05-03,10.565,10.605,10.557,10.581,229119,0
2012-05-04,10.589,10.589,10.557,10.581,141910,0
2012-05-07,10.573,10.614,10.565,10.614,115059,0
2012-05-08,10.614,10.614,10.597,10.614,83871,0
2012-05-09,10.605,10.639,10.605,10.622,147562,0
2012-05-10,10.607,10.625,10.591,10.616,99721,0
2012-05-11,10.597,10.631,10.589,10.589,156434,0
2012-05-14,10.597,10.631,10.589,10.622,133054,0
2012-05-15,10.614,10.639,10.597,10.597,127022,0
2012-05-16,10.614,10.631,10.589,10.589,132690,0
2012-05-17,10.597,10.622,10.573,10.597,141235,0
2012-05-18,10.622,10.622,10.589,10.614,89987,0
2012-05-21,10.639,10.655,10.614,10.655,123616,0
2012-05-22,10.655,10.662,10.639,10.655,166108,0
2012-05-23,10.662,10.67,10.646,10.662,170967,0
2012-05-24,10.662,10.698,10.655,10.68,138062,0
2012-05-25,10.68,10.707,10.67,10.707,120346,0
2012-05-29,10.698,10.715,10.688,10.698,177322,0
2012-05-30,10.707,10.715,10.67,10.688,95775,0
2012-05-31,10.692,10.736,10.692,10.701,113597,0
2012-06-01,10.683,10.777,10.683,10.752,195688,0
2012-06-04,10.698,10.79,10.698,10.707,169275,0
2012-06-05,10.738,10.803,10.712,10.803,235751,0
2012-06-06,10.803,10.803,10.771,10.787,220756,0
2012-06-07,10.779,10.787,10.712,10.72,107525,0
2012-06-08,10.718,10.761,10.718,10.752,83475,0
2012-06-11,10.743,10.761,10.736,10.736,81093,0
2012-06-12,10.736,10.752,10.718,10.718,110864,0
2012-06-13,10.709,10.761,10.709,10.726,198657,0
2012-06-14,10.777,10.777,10.726,10.736,153532,0
2012-06-15,10.736,10.8,10.736,10.769,121632,0
2012-06-18,10.8,10.8,10.743,10.743,111650,0
2012-06-19,10.726,10.769,10.726,10.769,106042,0
2012-06-20,10.769,10.769,10.726,10.761,158085,0
2012-06-21,10.752,10.761,10.743,10.761,131656,0
2012-06-22,10.745,10.754,10.72,10.72,118769,0
2012-06-25,10.718,10.726,10.692,10.718,104168,0
2012-06-26,10.726,10.785,10.718,10.769,174955,0
2012-06-27,10.785,10.808,10.769,10.8,143596,0
2012-06-28,10.769,10.808,10.761,10.8,112424,0
2012-06-29,10.777,10.785,10.743,10.785,121119,0
2012-07-02,10.761,10.85,10.752,10.818,170190,0
2012-07-03,10.8,10.859,10.8,10.85,46482,0
2012-07-05,10.826,10.869,10.826,10.862,88014,0
2012-07-06,10.853,10.908,10.853,10.891,131847,0
2012-07-09,10.908,10.925,10.853,10.916,129594,0
2012-07-10,10.916,10.982,10.899,10.975,154742,0
2012-07-11,10.95,11,10.934,10.982,145979,0
2012-07-12,10.975,11.009,10.95,10.966,202091,0
2012-07-13,10.982,11,10.95,11,75520,0
2012-07-16,11,11.027,10.982,11.019,159468,0
2012-07-17,11.009,11.067,10.982,11.009,148625,0
2012-07-18,11.009,11.06,11,11.036,96222,0
2012-07-19,11.036,11.051,11.009,11.036,86438,0
2012-07-20,10.99,11.118,10.99,11.118,90282,0
2012-07-23,11.118,11.141,11.094,11.125,113977,0
2012-07-24,11.125,11.185,11.102,11.135,108607,0
2012-07-25,11.125,11.141,11.086,11.109,148728,0
2012-07-26,11.109,11.109,11.044,11.06,163670,0
2012-07-27,11.102,11.102,10.99,11.036,172930,0
2012-07-30,11.019,11.067,11,11.019,181825,0
2012-07-31,11.009,11.086,11.009,11.06,78763,0
2012-08-01,11.094,11.118,11.077,11.102,140832,0
2012-08-02,11.067,11.118,11.067,11.102,77409,0
2012-08-03,11.102,11.102,11.027,11.036,129753,0
2012-08-06,11.019,11.06,10.99,11.019,147899,0
2012-08-07,11.027,11.086,11.019,11.044,145503,0
2012-08-08,11.094,11.094,11,11.036,97079,0
2012-08-09,10.982,11.036,10.975,10.975,130151,0
2012-08-10,10.975,11,10.942,10.942,116424,0
2012-08-13,10.953,11.003,10.936,10.936,180429,0
2012-08-14,10.946,11.031,10.946,10.946,141306,0
2012-08-15,10.953,10.953,10.92,10.928,161005,0
2012-08-16,10.936,10.961,10.886,10.911,118561,0
2012-08-17,10.902,10.978,10.886,10.936,106608,0
2012-08-20,10.902,10.961,10.894,10.953,139651,0
2012-08-21,10.978,10.978,10.902,10.928,119582,0
2012-08-22,10.92,11.003,10.92,10.994,92414,0
2012-08-23,11.003,11.012,10.984,10.984,117917,0
2012-08-24,10.961,11.031,10.961,11.022,137954,0
2012-08-27,10.994,11.012,10.961,10.978,203347,0
2012-08-28,10.953,11.031,10.953,11.031,137954,0
2012-08-29,11.039,11.039,11.003,11.012,148008,0
2012-08-30,11.012,11.047,11.012,11.039,121350,0
2012-08-31,11.047,11.112,11.039,11.112,116970,0
2012-09-04,11.129,11.129,11.062,11.09,225194,0
2012-09-05,11.09,11.09,10.978,11.022,230684,0
2012-09-06,10.994,11.012,10.978,10.978,133422,0
2012-09-07,10.984,11.047,10.978,10.978,130991,0
2012-09-10,10.969,11.047,10.969,11.047,121252,0
2012-09-11,11.012,11.022,10.984,11.003,122908,0
2012-09-12,11.042,11.042,10.949,10.949,140962,0
2012-09-13,10.949,10.997,10.949,10.979,221457,0
2012-09-14,10.979,11.016,10.963,10.997,355869,0
2012-09-17,10.997,11.042,10.979,11.016,180882,0
2012-09-18,11.016,11.065,11.016,11.058,148479,0
2012-09-19,11.05,11.125,11.05,11.107,213895,0
2012-09-20,11.125,11.149,11.042,11.058,161252,0
2012-09-21,11.058,11.14,11.042,11.133,160142,0
2012-09-24,11.125,11.125,11.05,11.125,150525,0
2012-09-25,11.125,11.14,11.093,11.14,157554,0
2012-09-26,11.125,11.166,11.125,11.14,136929,0
2012-09-27,11.133,11.158,11.1,11.14,124525,0
2012-09-28,11.191,11.197,11.084,11.197,306005,0
2012-10-01,11.174,11.237,11.166,11.222,198957,0
2012-10-02,11.263,11.263,11.183,11.23,118360,0
2012-10-03,11.222,11.237,11.166,11.174,159648,0
2012-10-04,11.183,11.222,11.158,11.158,202847,0
2012-10-05,11.174,11.222,11.158,11.191,152072,0
2012-10-08,11.305,11.305,11.191,11.197,133647,0
2012-10-09,11.203,11.213,11.149,11.158,140285,0
2012-10-10,11.166,11.166,11.093,11.116,191573,0
2012-10-11,11.096,11.136,11.096,11.11,121238,0
2012-10-12,11.118,11.127,11.087,11.087,135150,0
2012-10-15,11.096,11.118,11.087,11.118,133361,0
2012-10-16,11.118,11.127,11.061,11.087,194803,0
2012-10-17,11.096,11.096,11.019,11.045,118048,0
2012-10-18,11.036,11.096,11.036,11.096,80201,0
2012-10-19,11.11,11.178,11.096,11.161,142579,0
2012-10-22,11.136,11.178,11.127,11.152,138270,0
2012-10-23,11.161,11.225,11.152,11.225,128908,0
2012-10-24,11.24,11.24,11.152,11.207,145303,0
2012-10-25,11.169,11.232,11.143,11.216,100699,0
2012-10-26,11.232,11.24,11.178,11.232,105838,0
2012-10-31,11.232,11.232,11.161,11.169,212334,0
2012-11-01,11.199,11.302,11.186,11.267,217064,0
2012-11-02,11.24,11.25,11.169,11.178,147166,0
2012-11-05,11.178,11.216,11.136,11.152,194290,0
2012-11-06,11.152,11.194,11.118,11.169,150428,0
2012-11-07,11.199,11.232,11.178,11.232,143992,0
2012-11-08,11.225,11.284,11.225,11.232,90789,0
2012-11-09,11.25,11.257,11.216,11.232,100350,0
2012-11-12,11.225,11.274,11.225,11.274,88549,0
2012-11-13,11.277,11.304,11.189,11.22,178031,0
2012-11-14,11.21,11.227,11.08,11.09,210844,0
2012-11-15,11.08,11.112,10.993,11.003,233059,0
2012-11-16,11.012,11.105,11.012,11.105,100149,0
2012-11-19,11.105,11.138,11.071,11.105,126954,0
2012-11-20,11.09,11.099,11.03,11.047,126145,0
2012-11-21,11.08,11.08,11.055,11.08,56742,0
2012-11-23,11.112,11.171,11.099,11.146,86285,0
2012-11-26,11.146,11.146,11.105,11.138,143229,0
2012-11-27,11.138,11.146,11.09,11.112,127261,0
2012-11-28,11.099,11.146,11.099,11.099,81490,0
2012-11-29,11.105,11.21,11.099,11.154,161583,0
2012-11-30,11.138,11.181,11.121,11.13,120606,0
2012-12-03,11.154,11.163,11.112,11.146,167784,0
2012-12-04,11.112,11.146,11.112,11.121,89562,0
2012-12-05,11.13,11.138,11.055,11.062,266296,0
2012-12-06,11.047,11.105,11.039,11.099,290594,0
2012-12-07,11.071,11.121,11.062,11.105,118546,0
2012-12-10,11.08,11.146,11.08,11.146,106751,0
2012-12-11,11.146,11.146,11.105,11.121,94510,0
2012-12-12,11.116,11.133,11.057,11.064,128006,0
2012-12-13,11.064,11.064,11.025,11.057,102984,0
2012-12-14,11.033,11.074,11.033,11.074,98312,0
2012-12-17,11.049,11.074,11.025,11.025,154128,0
2012-12-18,11.025,11.074,11.006,11.025,152138,0
2012-12-19,11.042,11.049,10.979,11.015,182860,0
2012-12-20,11.025,11.049,10.986,11.006,129329,0
2012-12-21,10.996,11.033,10.979,11.015,202070,0
2012-12-24,10.996,11.042,10.996,11.025,104158,0
2012-12-26,11.015,11.057,11.006,11.057,113931,0
2012-12-27,11.057,11.093,11.033,11.093,107157,0
2012-12-28,11.093,11.116,10.996,11.057,188417,0
2012-12-31,11.125,11.191,11.015,11.074,139592,0
2013-01-02,11.064,11.116,11.042,11.116,169890,0
2013-01-03,11.064,11.084,11.033,11.057,167226,0
2013-01-04,11.057,11.093,11.057,11.084,163153,0
2013-01-07,11.084,11.1,11.049,11.074,129952,0
2013-01-08,11.057,11.107,11.057,11.084,108451,0
2013-01-09,11.204,11.264,11.107,11.158,101626,0
2013-01-10,11.133,11.149,11.093,11.141,151407,0
2013-01-11,11.127,11.169,11.103,11.169,142821,0
2013-01-14,11.169,11.169,11.077,11.087,95202,0
2013-01-15,11.087,11.187,11.087,11.178,162913,0
2013-01-16,11.161,11.195,11.152,11.195,127192,0
2013-01-17,11.187,11.187,11.11,11.127,168137,0
2013-01-18,11.127,11.143,11.018,11.118,452247,0
2013-01-22,11.103,11.143,11.095,11.095,164436,0
2013-01-23,11.103,11.161,11.103,11.143,125326,0
2013-01-24,11.152,11.152,11.103,11.152,115743,0
2013-01-25,11.136,11.136,11.095,11.127,188136,0
2013-01-28,11.11,11.11,11.036,11.06,193890,0
2013-01-29,11.068,11.068,11.027,11.051,161034,0
2013-01-30,11.044,11.051,11.027,11.036,133932,0
2013-01-31,11.06,11.095,11.044,11.077,120996,0
2013-02-01,11.11,11.136,11.087,11.11,262655,0
2013-02-04,11.11,11.136,11.087,11.136,369908,0
2013-02-05,11.095,11.161,11.068,11.11,202765,0
2013-02-06,11.127,11.169,11.11,11.169,161477,0
2013-02-07,11.136,11.169,11.118,11.143,155640,0
2013-02-08,11.127,11.143,11.11,11.11,111248,0
2013-02-11,11.152,11.169,11.103,11.136,161019,0
2013-02-12,11.136,11.169,11.11,11.161,175725,0
2013-02-13,11.121,11.155,11.099,11.121,147136,0
2013-02-14,11.105,11.121,11.071,11.099,226315,0
2013-02-15,11.09,11.139,11.054,11.139,316657,0
2013-02-19,11.139,11.146,11.121,11.139,147327,0
2013-02-20,11.13,11.146,11.113,11.121,162184,0
2013-02-21,11.13,11.13,11.08,11.113,188986,0
2013-02-22,11.113,11.121,11.099,11.113,183204,0
2013-02-25,11.13,11.172,11.099,11.163,132727,0
2013-02-26,11.155,11.203,11.146,11.172,143384,0
2013-02-27,11.196,11.211,11.155,11.196,210496,0
2013-02-28,11.211,11.228,11.189,11.211,162847,0
2013-03-01,11.182,11.236,11.172,11.228,263809,0
2013-03-04,11.211,11.236,11.163,11.236,119854,0
2013-03-05,11.228,11.262,11.211,11.245,110153,0
2013-03-06,11.245,11.245,11.182,11.189,137392,0
2013-03-07,11.203,11.221,11.155,11.172,164006,0
2013-03-08,11.163,11.203,11.13,11.189,180804,0
2013-03-11,11.182,11.189,11.13,11.146,154248,0
2013-03-12,11.139,11.172,11.113,11.146,185780,0
2013-03-13,11.176,11.184,11.1,11.141,153922,0
2013-03-14,11.116,11.15,11.1,11.141,255459,0
2013-03-15,11.141,11.192,11.141,11.192,159177,0
2013-03-18,11.192,11.223,11.141,11.223,170104,0
2013-03-19,11.195,11.251,11.153,11.169,158722,0
2013-03-20,11.162,11.208,11.143,11.201,143725,0
2013-03-21,11.208,11.242,11.187,11.242,121689,0
2013-03-22,11.251,11.251,11.208,11.251,128607,0
2013-03-25,11.234,11.286,11.226,11.251,185247,0
2013-03-26,11.208,11.286,11.208,11.269,222496,0
2013-03-27,11.277,11.286,11.251,11.269,132794,0
2013-03-28,11.286,11.312,11.226,11.226,345188,0
2013-04-01,11.242,11.269,11.195,11.226,224496,0
2013-04-02,11.251,11.251,11.201,11.208,104751,0
2013-04-03,11.201,11.234,11.195,11.208,202614,0
2013-04-04,11.226,11.277,11.195,11.201,246907,0
2013-04-05,11.234,11.312,11.234,11.304,167309,0
2013-04-08,11.304,11.339,11.277,11.331,167272,0
2013-04-09,11.331,11.339,11.269,11.286,246937,0
2013-04-10,11.296,11.296,11.226,11.226,148518,0
2013-04-11,11.254,11.29,11.212,11.28,185429,0
2013-04-12,11.254,11.272,11.229,11.254,176709,0
2013-04-15,11.254,11.326,11.222,11.299,160435,0
2013-04-16,11.272,11.28,11.229,11.254,170914,0
2013-04-17,11.237,11.28,11.203,11.263,158713,0
2013-04-18,11.246,11.254,11.172,11.182,248308,0
2013-04-19,11.19,11.212,11.164,11.196,115206,0
2013-04-22,11.203,11.229,11.172,11.203,146739,0
2013-04-23,11.229,11.263,11.222,11.254,114777,0
2013-04-24,11.246,11.28,11.222,11.254,235895,0
2013-04-25,11.254,11.263,11.222,11.237,290152,0
2013-04-26,11.263,11.334,11.263,11.316,107058,0
2013-04-29,11.343,11.343,11.306,11.326,154113,0
2013-04-30,11.334,11.343,11.246,11.326,147524,0
2013-05-01,11.28,11.326,11.263,11.28,134605,0
2013-05-02,11.263,11.272,11.229,11.254,140910,0
2013-05-03,11.254,11.254,11.19,11.203,159602,0
2013-05-06,11.203,11.212,11.155,11.203,190168,0
2013-05-07,11.182,11.196,11.155,11.19,110856,0
2013-05-08,11.19,11.196,11.172,11.182,131308,0
2013-05-09,11.19,11.212,11.182,11.203,151396,0
2013-05-10,11.196,11.196,11.121,11.146,227436,0
2013-05-13,11.167,11.167,11.083,11.1,284156,0
2013-05-14,11.125,11.158,11.04,11.049,191972,0
2013-05-15,11.049,11.073,11.04,11.064,173695,0
2013-05-16,11.073,11.083,11.049,11.073,126660,0
2013-05-17,11.073,11.073,11.032,11.064,160349,0
2013-05-20,11.04,11.057,10.96,10.969,269152,0
2013-05-21,10.969,11.013,10.945,10.984,194899,0
2013-05-22,10.977,11.032,10.891,10.9,286368,0
2013-05-23,10.952,10.96,10.9,10.935,156331,0
2013-05-24,10.952,10.969,10.917,10.96,139324,0
2013-05-28,10.977,10.984,10.883,10.917,214810,0
2013-05-29,10.825,10.9,10.716,10.76,410819,0
2013-05-30,10.724,10.776,10.698,10.769,262489,0
2013-05-31,10.828,10.828,10.7,10.77,227777,0
2013-06-03,10.716,10.716,10.661,10.688,328274,0
2013-06-04,10.716,10.716,10.619,10.679,193338,0
2013-06-05,10.661,10.716,10.611,10.611,282406,0
2013-06-06,10.629,10.698,10.603,10.688,302443,0
2013-06-07,10.661,10.67,10.56,10.577,247636,0
2013-06-10,10.544,10.585,10.453,10.494,455076,0
2013-06-11,10.478,10.478,10.382,10.443,350278,0
2013-06-12,10.438,10.438,10.316,10.377,402314,0
2013-06-13,10.377,10.464,10.341,10.405,237424,0
2013-06-14,10.377,10.482,10.367,10.413,149901,0
2013-06-17,10.447,10.473,10.413,10.447,153967,0
2013-06-18,10.413,10.531,10.405,10.456,224065,0
2013-06-19,10.43,10.847,10.307,10.357,166283,0
2013-06-20,10.299,10.331,10.191,10.206,304098,0
2013-06-21,10.206,10.248,10.089,10.104,197561,0
2013-06-24,9.975,9.999,9.856,9.915,415772,0
2013-06-25,9.883,10.006,9.841,9.883,384446,0
2013-06-26,9.923,10.124,9.923,10.051,243512,0
2013-06-27,10.059,10.24,10.059,10.191,197581,0
2013-06-28,10.14,10.197,10.114,10.124,236035,0
2013-07-01,10.132,10.316,10.096,10.283,250486,0
2013-07-02,10.248,10.316,10.248,10.274,179215,0
2013-07-03,10.248,10.316,10.248,10.274,112210,0
2013-07-05,10.165,10.191,10.14,10.165,129194,0
2013-07-08,10.14,10.248,9.992,10.051,380860,0
2013-07-09,10.059,10.132,10.015,10.096,297131,0
2013-07-10,10.059,10.14,10.031,10.069,239692,0
2013-07-11,10.108,10.218,10.082,10.177,320169,0
2013-07-12,10.168,10.243,10.143,10.193,181987,0
2013-07-15,10.21,10.252,10.2,10.218,157326,0
2013-07-16,10.2,10.225,10.186,10.193,158341,0
2013-07-17,10.177,10.235,10.177,10.218,171865,0
2013-07-18,10.243,10.243,10.168,10.2,161195,0
2013-07-19,10.177,10.243,10.177,10.225,179852,0
2013-07-22,10.186,10.243,10.159,10.235,156854,0
2013-07-23,10.2,10.235,10.186,10.21,111268,0
2013-07-24,10.193,10.218,10.159,10.21,247748,0
2013-07-25,10.143,10.159,10.117,10.143,158848,0
2013-07-26,10.092,10.136,10.082,10.108,235685,0
2013-07-29,10.143,10.143,10.054,10.063,210220,0
2013-07-30,10.072,10.092,10.034,10.044,256568,0
2013-07-31,10.072,10.108,10.001,10.108,291085,0
2013-08-01,10.082,10.108,10.018,10.054,262347,0
2013-08-02,10.026,10.082,10.018,10.082,89776,0
2013-08-05,10.034,10.063,10.026,10.034,234070,0
2013-08-06,10.026,10.034,9.987,10.018,237280,0
2013-08-07,10.026,10.072,10.026,10.063,117382,0
2013-08-08,10.034,10.108,10.034,10.054,146142,0
2013-08-09,10.044,10.054,10.018,10.034,126351,0
2013-08-12,10.034,10.063,10.034,10.063,193098,0
2013-08-13,10.028,10.057,9.997,10.021,317543,0
2013-08-14,10.004,10.004,9.98,9.99,154836,0
2013-08-15,9.946,9.972,9.903,9.955,326576,0
2013-08-16,9.921,9.936,9.895,9.912,182186,0
2013-08-19,9.852,9.852,9.802,9.821,221362,0
2013-08-20,9.793,9.852,9.793,9.852,231088,0
2013-08-21,9.821,9.845,9.767,9.767,206933,0
2013-08-22,9.757,9.83,9.728,9.793,143356,0
2013-08-23,9.748,9.845,9.748,9.838,182262,0
2013-08-26,9.838,9.862,9.821,9.862,167389,0
2013-08-27,9.821,9.895,9.812,9.895,141952,0
2013-08-28,9.838,9.871,9.83,9.845,239775,0
2013-08-29,9.83,9.845,9.812,9.838,233646,0
2013-08-30,9.838,9.887,9.838,9.871,149207,0
2013-09-03,9.866,9.94,9.832,9.906,349066,0
2013-09-04,9.883,9.931,9.883,9.923,220316,0
2013-09-05,9.883,9.883,9.787,9.796,293199,0
2013-09-06,9.796,9.84,9.787,9.832,285768,0
2013-09-09,9.83,9.862,9.802,9.862,132292,0
2013-09-10,9.849,9.849,9.796,9.806,125486,0
2013-09-11,9.761,9.832,9.761,9.832,137615,0
2013-09-12,9.824,9.84,9.806,9.815,186175,0
2013-09-13,9.832,9.874,9.815,9.874,119285,0
2013-09-16,9.874,9.975,9.874,9.897,273677,0
2013-09-17,9.891,9.968,9.891,9.95,202325,0
2013-09-18,9.915,10.052,9.856,10.052,224395,0
2013-09-19,10.023,10.023,9.94,9.95,303187,0
2013-09-20,9.915,9.95,9.891,9.94,201001,0
2013-09-23,9.923,10.016,9.923,10.016,95850,0
2013-09-24,9.975,10.052,9.968,10.042,131273,0
2013-09-25,10.006,10.061,10.006,10.032,130808,0
2013-09-26,10.016,10.023,9.993,9.999,129243,0
2013-09-27,9.975,10.016,9.975,10.006,103216,0
2013-09-30,9.993,10.023,9.984,9.993,166961,0
2013-10-01,9.968,10.061,9.959,10.061,111694,0
2013-10-02,9.999,10.08,9.999,10.052,151725,0
2013-10-03,10.042,10.052,9.993,10.006,188170,0
2013-10-04,9.999,9.999,9.959,9.959,192995,0
2013-10-07,9.968,9.999,9.959,9.984,139577,0
2013-10-08,9.968,9.984,9.95,9.95,96911,0
2013-10-09,9.923,9.959,9.923,9.94,112975,0
2013-10-10,9.944,9.962,9.893,9.9,153865,0
2013-10-11,9.9,9.944,9.9,9.927,65157,0
2013-10-14,9.909,9.935,9.886,9.886,63448,0
2013-10-15,9.893,9.909,9.878,9.893,179833,0
2013-10-16,9.886,9.944,9.85,9.918,107441,0
2013-10-17,9.927,10.046,9.927,10.036,105013,0
2013-10-18,10.002,10.064,9.988,10.046,87496,0
2013-10-21,10.002,10.019,9.978,10.002,94600,0
2013-10-22,10.002,10.094,10.002,10.094,126174,0
2013-10-23,10.101,10.11,10.074,10.094,134818,0
2013-10-24,10.074,10.094,10.046,10.064,145837,0
2013-10-25,10.056,10.129,10.056,10.129,133337,0
2013-10-28,10.145,10.154,10.129,10.137,58305,0
2013-10-29,10.129,10.137,10.094,10.094,87201,0
2013-10-30,10.101,10.145,10.101,10.12,95332,0
2013-10-31,10.11,10.129,10.101,10.129,138851,0
2013-11-01,10.129,10.137,10.11,10.11,483082,0
2013-11-04,10.11,10.171,10.094,10.162,571562,0
2013-11-05,10.12,10.18,10.11,10.154,430850,0
2013-11-06,10.154,10.162,10.137,10.162,288800,0
2013-11-07,10.12,10.154,10.12,10.137,189859,0
2013-11-08,10.11,10.11,10.009,10.027,169952,0
2013-11-11,10.056,10.064,10.019,10.027,133646,0
2013-11-12,10.027,10.036,9.995,9.995,117729,0
2013-11-13,10.005,10.03,9.973,9.973,100899,0
2013-11-14,9.981,9.998,9.956,9.991,88475,0
2013-11-15,10.005,10.005,9.956,9.965,144336,0
2013-11-18,9.965,9.998,9.965,9.991,119262,0
2013-11-19,9.973,9.998,9.965,9.973,148274,0
2013-11-20,9.965,9.973,9.903,9.929,206197,0
2013-11-21,9.921,9.937,9.903,9.921,137118,0
2013-11-22,9.912,9.937,9.912,9.937,133904,0
2013-11-25,9.912,9.937,9.903,9.912,132797,0
2013-11-26,9.921,9.929,9.903,9.929,104199,0
2013-11-27,9.921,9.921,9.888,9.912,91424,0
2013-11-29,9.903,9.912,9.871,9.895,62053,0
2013-12-02,9.895,9.947,9.881,9.895,238409,0
2013-12-03,9.862,9.888,9.837,9.852,619419,0
2013-12-04,9.845,9.852,9.812,9.837,156978,0
2013-12-05,9.812,9.812,9.784,9.792,210598,0
2013-12-06,9.792,9.792,9.766,9.784,164902,0
2013-12-09,9.766,9.784,9.756,9.766,166040,0
2013-12-10,9.775,9.792,9.766,9.766,151773,0
2013-12-11,9.76,9.778,9.75,9.75,215512,0
2013-12-12,9.73,9.75,9.712,9.74,166352,0
2013-12-13,9.73,9.75,9.72,9.74,194333,0
2013-12-16,9.712,9.805,9.712,9.73,252414,0
2013-12-17,9.73,9.74,9.712,9.74,435055,0
2013-12-18,9.73,9.769,9.712,9.712,308303,0
2013-12-19,9.705,9.74,9.688,9.696,390899,0
2013-12-20,9.696,9.76,9.696,9.74,343178,0
2013-12-23,9.73,9.856,9.712,9.832,543727,0
2013-12-24,9.823,9.849,9.805,9.84,162871,0
2013-12-26,9.823,9.892,9.823,9.875,338265,0
2013-12-27,9.849,9.875,9.84,9.856,246882,0
2013-12-30,9.849,9.849,9.832,9.84,180466,0
2013-12-31,9.787,9.84,9.787,9.796,393631,0
2014-01-02,9.795,9.897,9.795,9.883,205921,0
2014-01-03,9.866,9.906,9.866,9.866,126980,0
2014-01-06,9.856,9.924,9.856,9.892,155745,0
2014-01-07,9.915,9.924,9.892,9.915,128591,0
2014-01-08,9.897,9.96,9.897,9.951,173654,0
2014-01-09,9.932,9.96,9.915,9.951,105344,0
2014-01-10,9.96,10.017,9.96,10.007,193482,0
2014-01-13,9.996,10.057,9.996,10.021,165981,0
2014-01-14,10.003,10.028,10.003,10.003,354864,0
2014-01-15,10.003,10.028,9.996,10.011,305053,0
2014-01-16,10.011,10.048,10.011,10.021,162330,0
2014-01-17,10.011,10.028,10.003,10.021,214827,0
2014-01-21,10.021,10.057,10.021,10.048,251260,0
2014-01-22,10.048,10.076,10.038,10.066,216677,0
2014-01-23,10.057,10.122,10.048,10.086,179987,0
2014-01-24,10.086,10.131,10.066,10.095,172182,0
2014-01-27,10.066,10.095,10.048,10.076,253441,0
2014-01-28,10.048,10.086,10.038,10.057,116869,0
2014-01-29,10.057,10.095,10.057,10.086,74987,0
2014-01-30,10.066,10.086,10.048,10.066,147022,0
2014-01-31,10.067,10.077,10.028,10.067,96608,0
2014-02-03,10.057,10.131,10.048,10.122,134582,0
2014-02-04,10.095,10.112,10.076,10.076,90405,0
2014-02-05,10.086,10.086,10.048,10.048,106657,0
2014-02-06,10.048,10.076,10.021,10.021,104214,0
2014-02-07,10.028,10.103,10.028,10.086,59003,0
2014-02-10,10.066,10.122,10.066,10.103,64692,0
2014-02-11,10.095,10.103,10.086,10.086,69899,0
2014-02-12,10.09,10.097,10.07,10.07,66229,0
2014-02-13,10.08,10.097,10.08,10.08,105043,0
2014-02-14,10.106,10.106,10.08,10.08,111846,0
2014-02-18,10.08,10.126,10.08,10.106,77609,0
2014-02-19,10.09,10.116,10.08,10.08,126574,0
2014-02-20,10.097,10.097,10.041,10.051,112237,0
2014-02-21,10.051,10.08,10.041,10.051,150049,0
2014-02-24,10.06,10.106,10.06,10.09,135982,0
2014-02-25,10.09,10.126,10.09,10.116,74674,0
2014-02-26,10.116,10.135,10.116,10.135,90303,0
2014-02-27,10.135,10.168,10.135,10.168,102719,0
2014-02-28,10.167,10.186,10.159,10.176,84267,0
2014-03-03,10.186,10.236,10.186,10.236,147163,0
2014-03-04,10.236,10.236,10.2,10.2,126911,0
2014-03-05,10.193,10.226,10.176,10.218,73599,0
2014-03-06,10.2,10.21,10.193,10.2,67337,0
2014-03-07,10.2,10.2,10.151,10.159,65581,0
2014-03-10,10.159,10.193,10.159,10.159,99366,0
2014-03-11,10.159,10.186,10.159,10.176,136510,0
2014-03-12,10.189,10.204,10.18,10.195,150235,0
2014-03-13,10.171,10.204,10.171,10.189,96317,0
2014-03-14,10.189,10.212,10.189,10.204,109792,0
2014-03-17,10.212,10.23,10.189,10.221,99519,0
2014-03-18,10.239,10.248,10.212,10.248,92925,0
2014-03-19,10.23,10.239,10.18,10.189,173100,0
2014-03-20,10.171,10.171,10.129,10.145,133940,0
2014-03-21,10.162,10.18,10.145,10.171,100420,0
2014-03-24,10.189,10.212,10.162,10.212,168127,0
2014-03-25,10.204,10.23,10.171,10.221,118694,0
2014-03-26,10.221,10.256,10.221,10.239,148748,0
2014-03-27,10.239,10.274,10.239,10.274,160897,0
2014-03-28,10.256,10.265,10.23,10.239,147919,0
2014-03-31,10.212,10.239,10.195,10.195,121827,0
2014-04-01,10.195,10.221,10.18,10.195,144393,0
2014-04-02,10.189,10.248,10.18,10.212,166558,0
2014-04-03,10.204,10.23,10.204,10.204,183008,0
2014-04-04,10.212,10.239,10.204,10.212,178107,0
2014-04-07,10.212,10.256,10.212,10.212,147509,0
2014-04-08,10.23,10.256,10.212,10.239,134857,0
2014-04-09,10.239,10.3,10.23,10.291,168244,0
2014-04-10,10.307,10.317,10.274,10.3,96956,0
2014-04-11,10.328,10.354,10.319,10.346,113029,0
2014-04-14,10.337,10.346,10.328,10.346,191733,0
2014-04-15,10.337,10.354,10.319,10.328,102047,0
2014-04-16,10.328,10.364,10.328,10.354,145057,0
2014-04-17,10.337,10.393,10.311,10.383,182042,0
2014-04-21,10.374,10.438,10.374,10.411,184048,0
2014-04-22,10.411,10.429,10.383,10.411,75982,0
2014-04-23,10.419,10.533,10.411,10.506,154474,0
2014-04-24,10.523,10.583,10.514,10.583,108165,0
2014-04-25,10.574,10.601,10.549,10.549,206013,0
2014-04-28,10.542,10.583,10.533,10.549,114842,0
2014-04-29,10.542,10.542,10.473,10.514,56558,0
2014-04-30,10.523,10.574,10.506,10.558,225879,0
2014-05-01,10.567,10.619,10.506,10.61,183620,0
2014-05-02,10.567,10.601,10.542,10.591,122389,0
2014-05-05,10.567,10.574,10.506,10.514,134271,0
2014-05-06,10.514,10.558,10.514,10.549,54187,0
2014-05-07,10.533,10.567,10.533,10.549,113981,0
2014-05-08,10.567,10.574,10.558,10.567,58250,0
2014-05-09,10.558,10.574,10.558,10.567,60115,0
2014-05-12,10.574,10.583,10.549,10.558,57475,0
2014-05-13,10.578,10.614,10.561,10.614,231176,0
2014-05-14,10.64,10.658,10.623,10.633,261018,0
2014-05-15,10.633,10.685,10.633,10.666,386947,0
2014-05-16,10.675,10.694,10.658,10.666,81251,0
2014-05-19,10.666,10.675,10.648,10.648,110767,0
2014-05-20,10.648,10.666,10.633,10.666,87520,0
2014-05-21,10.64,10.666,10.623,10.658,137699,0
2014-05-22,10.666,10.685,10.648,10.685,99026,0
2014-05-23,10.666,10.713,10.666,10.704,109135,0
2014-05-27,10.694,10.704,10.675,10.694,105943,0
2014-05-28,10.694,10.74,10.694,10.731,85311,0
2014-05-29,10.74,10.793,10.731,10.784,234501,0
2014-05-30,10.758,10.8,10.74,10.8,179978,0
2014-06-02,10.8,10.8,10.74,10.793,294558,0
2014-06-03,10.767,10.767,10.685,10.685,128524,0
2014-06-04,10.666,10.666,10.614,10.614,164987,0
2014-06-05,10.604,10.648,10.604,10.64,124806,0
2014-06-06,10.648,10.666,10.604,10.604,120800,0
2014-06-09,10.614,10.614,10.578,10.587,94898,0
2014-06-10,10.578,10.685,10.561,10.666,243531,0
2014-06-11,10.679,10.679,10.616,10.616,80814,0
2014-06-12,10.626,10.661,10.626,10.651,67317,0
2014-06-13,10.642,10.651,10.626,10.642,103335,0
2014-06-16,10.626,10.716,10.626,10.651,91391,0
2014-06-17,10.651,10.698,10.642,10.698,176507,0
2014-06-18,10.698,10.725,10.669,10.716,53165,0
2014-06-19,10.735,10.857,10.725,10.743,135037,0
2014-06-20,10.779,10.779,10.743,10.77,105787,0
2014-06-23,10.752,10.829,10.743,10.813,61912,0
2014-06-24,10.829,10.866,10.787,10.813,96418,0
2014-06-25,10.813,10.847,10.813,10.82,134258,0
2014-06-26,10.839,10.857,10.839,10.847,91406,0
2014-06-27,10.866,10.898,10.82,10.898,103431,0
2014-06-30,10.898,10.907,10.881,10.881,223235,0
2014-07-01,10.881,10.889,10.607,10.847,560723,0
2014-07-02,10.813,10.839,10.813,10.82,57123,0
2014-07-03,10.82,10.857,10.804,10.829,42678,0
2014-07-07,10.796,10.847,10.787,10.839,85677,0
2014-07-08,10.839,10.847,10.829,10.847,68056,0
2014-07-09,10.813,10.866,10.813,10.82,142442,0
2014-07-10,10.804,10.889,10.804,10.839,95020,0
2014-07-11,10.869,10.877,10.832,10.861,52449,0
2014-07-14,10.877,10.884,10.832,10.832,61114,0
2014-07-15,10.798,10.816,10.773,10.773,121885,0
2014-07-16,10.755,10.781,10.745,10.755,77275,0
2014-07-17,10.773,10.842,10.745,10.842,138692,0
2014-07-18,10.832,10.832,10.781,10.79,140707,0
2014-07-21,10.798,10.806,10.773,10.781,68152,0
2014-07-22,10.773,10.842,10.773,10.773,195982,0
2014-07-23,10.781,10.861,10.781,10.806,130080,0
2014-07-24,10.798,10.798,10.745,10.773,154155,0
2014-07-25,10.781,10.832,10.781,10.816,55288,0
2014-07-28,10.816,10.842,10.79,10.806,60002,0
2014-07-29,10.842,10.851,10.79,10.806,121062,0
2014-07-30,10.781,10.781,10.728,10.755,163725,0
2014-07-31,10.764,10.764,10.738,10.738,83228,0
2014-08-01,10.738,10.773,10.728,10.764,233105,0
2014-08-04,10.682,10.773,10.682,10.719,138502,0
2014-08-05,10.738,10.755,10.719,10.728,93541,0
2014-08-06,10.745,10.745,10.71,10.719,81605,0
2014-08-07,10.691,10.764,10.691,10.719,90669,0
2014-08-08,10.755,10.781,10.738,10.755,85198,0
2014-08-11,10.764,10.773,10.728,10.745,84912,0
2014-08-12,10.719,10.781,10.719,10.738,73319,0
2014-08-13,10.776,10.776,10.704,10.74,98797,0
2014-08-14,10.776,10.794,10.722,10.749,115386,0
2014-08-15,10.776,10.776,10.731,10.759,138520,0
2014-08-18,10.749,10.759,10.704,10.713,124396,0
2014-08-19,10.713,10.74,10.704,10.722,127479,0
2014-08-20,10.713,10.731,10.704,10.704,47405,0
2014-08-21,10.722,10.74,10.704,10.722,123554,0
2014-08-22,10.731,10.74,10.694,10.713,66004,0
2014-08-25,10.704,10.713,10.685,10.685,125622,0
2014-08-26,10.694,10.713,10.665,10.665,74092,0
2014-08-27,10.704,10.74,10.685,10.722,114235,0
2014-08-28,10.776,10.785,10.759,10.776,85476,0
2014-08-29,10.794,10.794,10.768,10.785,80886,0
2014-09-02,10.713,10.768,10.713,10.731,231630,0
2014-09-03,10.713,10.785,10.713,10.776,153332,0
2014-09-04,10.759,10.826,10.759,10.776,131695,0
2014-09-05,10.794,10.794,10.731,10.749,58530,0
2014-09-08,10.759,10.768,10.648,10.665,126839,0
2014-09-09,10.648,10.665,10.594,10.594,124883,0
2014-09-10,10.586,10.586,10.544,10.551,106460,0
2014-09-11,10.598,10.607,10.545,10.564,79659,0
2014-09-12,10.564,10.564,10.493,10.5,87625,0
2014-09-15,10.518,10.545,10.493,10.493,80443,0
2014-09-16,10.528,10.528,10.414,10.423,144225,0
2014-09-17,10.45,10.486,10.367,10.367,86521,0
2014-09-18,10.386,10.414,10.357,10.406,61587,0
2014-09-19,10.406,10.414,10.386,10.414,60186,0
2014-09-22,10.423,10.423,10.396,10.406,82357,0
2014-09-23,10.414,10.433,10.386,10.433,91217,0
2014-09-24,10.433,10.441,10.386,10.406,81126,0
2014-09-25,10.414,10.433,10.396,10.433,84576,0
2014-09-26,10.45,10.45,10.357,10.386,54827,0
2014-09-29,10.386,10.406,10.33,10.339,72661,0
2014-09-30,10.339,10.367,10.313,10.33,123531,0
2014-10-01,10.33,10.414,10.33,10.414,169883,0
2014-10-02,10.396,10.406,10.32,10.406,179984,0
2014-10-03,10.357,10.386,10.32,10.357,146128,0
2014-10-06,10.377,10.377,10.32,10.33,101902,0
2014-10-07,10.357,10.396,10.348,10.396,172414,0
2014-10-08,10.396,10.433,10.377,10.423,123986,0
2014-10-09,10.45,10.45,10.406,10.414,62638,0
2014-10-10,10.444,10.444,10.389,10.407,83209,0
2014-10-13,10.399,10.437,10.35,10.35,92297,0
2014-10-14,10.35,10.36,10.307,10.342,170868,0
2014-10-15,10.35,10.399,10.332,10.332,184980,0
2014-10-16,10.342,10.37,10.342,10.35,81139,0
2014-10-17,10.36,10.399,10.332,10.379,76630,0
2014-10-20,10.37,10.417,10.37,10.399,161399,0
2014-10-21,10.399,10.399,10.36,10.37,229747,0
2014-10-22,10.36,10.407,10.36,10.37,78532,0
2014-10-23,10.379,10.407,10.323,10.323,156179,0
2014-10-24,10.332,10.332,10.246,10.254,570165,0
2014-10-27,10.246,10.307,10.246,10.281,67691,0
2014-10-28,10.272,10.299,10.2,10.281,108609,0
2014-10-29,10.281,10.316,10.272,10.289,99602,0
2014-10-30,10.316,10.323,10.281,10.307,77695,0
2014-10-31,10.307,10.316,10.289,10.299,80179,0
2014-11-03,10.299,10.36,10.281,10.307,230849,0
2014-11-04,10.236,10.307,10.2,10.263,409480,0
2014-11-05,10.246,10.299,10.236,10.281,109873,0
2014-11-06,10.281,10.307,10.272,10.289,101248,0
2014-11-07,10.299,10.323,10.281,10.307,141821,0
2014-11-10,10.323,10.342,10.281,10.289,82017,0
2014-11-11,10.281,10.316,10.263,10.307,68161,0
2014-11-12,10.319,10.354,10.292,10.31,162802,0
2014-11-13,10.319,10.336,10.284,10.301,133887,0
2014-11-14,10.31,10.327,10.284,10.327,87794,0
2014-11-17,10.31,10.31,10.274,10.292,185379,0
2014-11-18,10.319,10.327,10.248,10.31,193660,0
2014-11-19,10.284,10.301,10.256,10.274,191613,0
2014-11-20,10.266,10.274,10.229,10.239,149025,0
2014-11-21,10.266,10.274,10.239,10.274,262483,0
2014-11-24,10.284,10.284,10.248,10.256,154413,0
2014-11-25,10.248,10.31,10.248,10.31,142041,0
2014-11-26,10.301,10.327,10.266,10.319,134109,0
2014-11-28,10.327,10.336,10.292,10.31,61516,0
2014-12-01,10.266,10.301,10.256,10.292,249697,0
2014-12-02,10.274,10.274,10.248,10.248,107616,0
2014-12-03,10.239,10.239,10.22,10.22,102593,0
2014-12-04,10.203,10.248,10.203,10.239,83192,0
2014-12-05,10.229,10.229,10.195,10.211,157287,0
2014-12-08,10.203,10.22,10.187,10.22,198871,0
2014-12-09,10.195,10.22,10.187,10.22,173633,0
2014-12-10,10.195,10.211,10.178,10.187,515306,0
2014-12-11,10.191,10.191,10.12,10.146,410949,0
2014-12-12,10.146,10.146,10.11,10.138,340051,0
2014-12-15,10.13,10.146,10.1,10.11,233847,0
2014-12-16,10.082,10.138,10.082,10.11,163420,0
2014-12-17,10.138,10.138,10.1,10.1,131262,0
2014-12-18,10.12,10.12,10.062,10.072,454020,0
2014-12-19,10.043,10.13,10.043,10.092,175277,0
2014-12-22,10.092,10.11,10.082,10.1,112681,0
2014-12-23,10.12,10.163,10.092,10.12,195383,0
2014-12-24,10.13,10.154,10.1,10.146,150278,0
2014-12-26,10.13,10.154,10.13,10.154,98060,0
2014-12-29,10.132,10.175,10.123,10.132,133588,0
2014-12-30,10.14,10.166,10.132,10.166,252719,0
2014-12-31,10.175,10.194,10.132,10.194,251903,0
2015-01-02,10.166,10.29,10.166,10.29,150947,0
2015-01-05,10.247,10.308,10.247,10.29,195562,0
2015-01-06,10.299,10.308,10.282,10.282,79562,0
2015-01-07,10.282,10.29,10.201,10.21,200542,0
2015-01-08,10.201,10.282,10.194,10.264,159264,0
2015-01-09,10.219,10.247,10.201,10.247,168489,0
2015-01-12,10.227,10.255,10.21,10.21,130860,0
2015-01-13,10.25,10.276,10.221,10.268,806415,0
2015-01-14,10.268,10.319,10.268,10.285,116075,0
2015-01-15,10.276,10.385,10.276,10.347,620884,0
2015-01-16,10.338,10.356,10.329,10.338,108282,0
2015-01-20,10.356,10.366,10.329,10.366,59182,0
2015-01-21,10.366,10.395,10.338,10.385,136536,0
2015-01-22,10.395,10.405,10.319,10.329,69429,0
2015-01-23,10.329,10.356,10.303,10.356,95421,0
2015-01-26,10.329,10.356,10.329,10.356,90761,0
2015-01-27,10.347,10.441,10.347,10.395,191695,0
2015-01-28,10.385,10.413,10.356,10.413,144916,0
2015-01-29,10.413,10.413,10.319,10.366,201953,0
2015-01-30,10.385,10.423,10.385,10.423,251321,0
2015-02-02,10.376,10.441,10.366,10.441,249014,0
2015-02-03,10.413,10.413,10.376,10.413,145428,0
2015-02-04,10.405,10.405,10.366,10.366,190579,0
2015-02-05,10.366,10.395,10.356,10.385,217831,0
2015-02-06,10.366,10.366,10.285,10.285,184644,0
2015-02-09,10.285,10.338,10.276,10.276,143345,0
2015-02-10,10.268,10.276,10.231,10.268,135496,0
2015-02-11,10.271,10.288,10.234,10.28,124579,0
2015-02-12,10.261,10.271,10.234,10.244,100836,0
2015-02-13,10.271,10.271,10.191,10.244,115032,0
2015-02-17,10.207,10.224,10.172,10.172,195328,0
2015-02-18,10.198,10.216,10.172,10.198,80783,0
2015-02-19,10.224,10.234,10.191,10.234,97282,0
2015-02-20,10.244,10.244,10.181,10.181,77669,0
2015-02-23,10.216,10.234,10.198,10.224,98433,0
2015-02-24,10.198,10.244,10.181,10.234,108992,0
2015-02-25,10.252,10.271,10.234,10.234,140121,0
2015-02-26,10.271,10.298,10.244,10.244,96417,0
2015-02-27,10.28,10.35,10.261,10.332,118881,0
2015-03-02,10.316,10.342,10.28,10.288,192656,0
2015-03-03,10.271,10.323,10.261,10.316,211501,0
2015-03-04,10.332,10.36,10.288,10.323,149893,0
2015-03-05,10.323,10.35,10.288,10.316,108671,0
2015-03-06,10.306,10.306,10.191,10.191,100626,0
2015-03-09,10.207,10.224,10.191,10.198,106689,0
2015-03-10,10.198,10.216,10.172,10.191,111869,0
2015-03-11,10.201,10.238,10.194,10.211,411524,0
2015-03-12,10.228,10.228,10.194,10.194,82747,0
2015-03-13,10.194,10.194,10.174,10.184,126919,0
2015-03-16,10.265,10.265,10.156,10.156,149555,0
2015-03-17,10.194,10.201,10.148,10.174,90218,0
2015-03-18,10.184,10.284,10.174,10.274,81206,0
2015-03-19,10.284,10.284,10.228,10.248,100437,0
2015-03-20,10.238,10.265,10.228,10.256,121095,0
2015-03-23,10.238,10.284,10.238,10.265,97906,0
2015-03-24,10.284,10.319,10.274,10.284,115825,0
2015-03-25,10.284,10.336,10.284,10.292,118897,0
2015-03-26,10.301,10.31,10.265,10.274,116152,0
2015-03-27,10.292,10.345,10.292,10.336,59558,0
2015-03-30,10.327,10.364,10.319,10.345,143734,0
2015-03-31,10.364,10.364,10.284,10.319,206771,0
2015-04-01,10.327,10.411,10.319,10.383,122525,0
2015-04-02,10.393,10.403,10.374,10.383,99009,0
2015-04-06,10.439,10.439,10.393,10.403,96369,0
2015-04-07,10.393,10.411,10.383,10.383,106528,0
2015-04-08,10.374,10.374,10.345,10.345,71534,0
2015-04-09,10.364,10.374,10.345,10.345,111192,0
2015-04-10,10.364,10.364,10.248,10.274,811843,0
2015-04-13,10.305,10.314,10.278,10.286,94221,0
2015-04-14,10.314,10.387,10.314,10.368,329337,0
2015-04-15,10.378,10.415,10.378,10.415,97110,0
2015-04-16,10.406,10.442,10.368,10.435,117535,0
2015-04-17,10.425,10.47,10.425,10.462,83376,0
2015-04-20,10.479,10.488,10.442,10.452,110811,0
2015-04-21,10.452,10.479,10.435,10.452,109636,0
2015-04-22,10.452,10.47,10.442,10.452,148996,0
2015-04-23,10.452,10.514,10.442,10.505,143522,0
2015-04-24,10.496,10.543,10.479,10.543,121324,0
2015-04-27,10.524,10.543,10.505,10.534,85897,0
2015-04-28,10.543,10.55,10.505,10.534,175514,0
2015-04-29,10.524,10.534,10.488,10.534,123695,0
2015-04-30,10.543,10.56,10.488,10.56,105178,0
2015-05-01,10.514,10.569,10.496,10.543,210359,0
2015-05-04,10.524,10.524,10.47,10.496,223615,0
2015-05-05,10.505,10.505,10.47,10.488,122378,0
2015-05-06,10.505,10.505,10.406,10.442,208993,0
2015-05-07,10.435,10.452,10.406,10.406,76260,0
2015-05-08,10.406,10.47,10.387,10.406,75048,0
2015-05-11,10.397,10.406,10.321,10.358,75266,0
2015-05-12,10.368,10.406,10.358,10.406,71668,0
2015-05-13,10.446,10.473,10.4,10.419,89356,0
2015-05-14,10.419,10.446,10.38,10.419,83459,0
2015-05-15,10.429,10.491,10.419,10.456,96637,0
2015-05-18,10.465,10.465,10.429,10.438,66902,0
2015-05-19,10.438,10.438,10.371,10.4,81819,0
2015-05-20,10.4,10.456,10.38,10.438,66308,0
2015-05-21,10.438,10.438,10.4,10.4,179698,0
2015-05-22,10.39,10.419,10.371,10.38,86956,0
2015-05-26,10.38,10.4,10.361,10.38,56879,0
2015-05-27,10.419,10.465,10.39,10.419,103230,0
2015-05-28,10.429,10.465,10.419,10.446,99745,0
2015-05-29,10.465,10.491,10.456,10.473,83348,0
2015-06-01,10.483,10.483,10.456,10.465,99990,0
2015-06-02,10.465,10.473,10.429,10.446,95738,0
2015-06-03,10.429,10.429,10.361,10.38,167352,0
2015-06-04,10.38,10.39,10.351,10.38,86516,0
2015-06-05,10.342,10.342,10.271,10.289,101044,0
2015-06-08,10.281,10.281,10.216,10.244,128572,0
2015-06-09,10.244,10.244,10.171,10.171,138676,0
2015-06-10,10.153,10.153,10.118,10.136,125691,0
2015-06-11,10.111,10.174,10.111,10.166,148084,0
2015-06-12,10.166,10.22,10.166,10.201,82227,0
2015-06-15,10.211,10.228,10.184,10.201,111955,0
2015-06-16,10.211,10.256,10.201,10.238,89304,0
2015-06-17,10.256,10.311,10.248,10.311,90286,0
2015-06-18,10.302,10.311,10.228,10.256,73514,0
2015-06-19,10.248,10.337,10.248,10.337,75363,0
2015-06-22,10.319,10.328,10.265,10.293,89196,0
2015-06-23,10.302,10.337,10.275,10.337,92550,0
2015-06-24,10.337,10.337,10.265,10.302,116639,0
2015-06-25,10.275,10.319,10.275,10.284,113697,0
2015-06-26,10.284,10.284,10.22,10.248,81461,0
2015-06-29,10.248,10.256,10.22,10.256,91701,0
2015-06-30,10.256,10.311,10.22,10.275,81100,0
2015-07-01,10.265,10.319,10.248,10.302,113156,0
2015-07-02,10.302,10.365,10.302,10.365,71550,0
2015-07-06,10.337,10.384,10.328,10.375,65020,0
2015-07-07,10.375,10.423,10.375,10.394,164344,0
2015-07-08,10.394,10.404,10.375,10.375,85495,0
2015-07-09,10.375,10.384,10.319,10.346,142997,0
2015-07-10,10.319,10.319,10.256,10.284,109235,0
2015-07-13,10.268,10.268,10.221,10.221,74162,0
2015-07-14,10.204,10.241,10.204,10.213,60883,0
2015-07-15,10.213,10.25,10.213,10.241,80774,0
2015-07-16,10.25,10.322,10.241,10.315,35833,0
2015-07-17,10.297,10.331,10.297,10.315,54073,0
2015-07-20,10.322,10.331,10.241,10.268,106301,0
2015-07-21,10.268,10.287,10.25,10.278,69167,0
2015-07-22,10.287,10.287,10.231,10.278,72640,0
2015-07-23,10.278,10.278,10.177,10.221,80568,0
2015-07-24,10.195,10.231,10.104,10.114,64064,0
2015-07-27,10.095,10.124,10.085,10.104,78941,0
2015-07-28,10.095,10.104,10.065,10.075,62327,0
2015-07-29,10.075,10.104,10.008,10.075,87517,0
2015-07-30,10.056,10.095,10.046,10.056,100327,0
2015-07-31,10.056,10.133,10.046,10.124,104023,0
2015-08-03,10.142,10.25,10.124,10.25,100166,0
2015-08-04,10.151,10.204,10.151,10.187,113902,0
2015-08-05,10.177,10.177,10.151,10.177,77091,0
2015-08-06,10.177,10.177,10.151,10.177,87211,0
2015-08-07,10.159,10.213,10.151,10.204,58741,0
2015-08-10,10.204,10.213,10.177,10.195,68517,0
2015-08-11,10.195,10.195,10.168,10.195,99312,0
2015-08-12,10.208,10.225,10.19,10.225,96236,0
2015-08-13,10.199,10.199,10.153,10.153,47309,0
2015-08-14,10.127,10.127,10.097,10.107,54344,0
2015-08-17,10.097,10.107,10.021,10.021,75779,0
2015-08-18,9.995,10.039,9.977,9.995,72099,0
2015-08-19,10.003,10.088,9.995,10.088,87143,0
2015-08-20,10.078,10.097,9.977,10.003,95260,0
2015-08-21,9.987,10.088,9.968,10.078,160108,0
2015-08-24,10.003,10.107,9.848,9.856,129979,0
2015-08-25,9.902,9.931,9.839,9.856,164435,0
2015-08-26,9.885,9.885,9.754,9.764,72749,0
2015-08-27,9.773,9.848,9.773,9.83,88983,0
2015-08-28,9.821,9.876,9.803,9.812,56184,0
2015-08-31,9.803,9.821,9.734,9.744,175154,0
2015-09-01,9.744,9.803,9.707,9.754,172773,0
2015-09-02,9.783,9.793,9.734,9.773,125898,0
2015-09-03,9.744,9.793,9.744,9.764,166167,0
2015-09-04,9.764,9.773,9.744,9.744,308197,0
2015-09-08,9.744,9.83,9.715,9.744,205466,0
2015-09-09,9.744,9.764,9.699,9.715,130011,0
2015-09-10,9.715,9.734,9.682,9.715,253592,0
2015-09-11,9.738,9.748,9.702,9.709,74995,0
2015-09-14,9.709,9.718,9.656,9.665,97118,0
2015-09-15,9.648,9.648,9.601,9.611,116758,0
2015-09-16,9.601,9.638,9.581,9.591,245278,0
2015-09-17,9.581,9.656,9.573,9.656,162260,0
2015-09-18,9.648,9.728,9.648,9.728,125392,0
2015-09-21,9.693,9.702,9.675,9.684,43270,0
2015-09-22,9.665,9.702,9.665,9.684,82549,0
2015-09-23,9.675,9.718,9.675,9.702,122691,0
2015-09-24,9.702,9.728,9.684,9.693,89001,0
2015-09-25,9.665,9.675,9.648,9.656,129814,0
2015-09-28,9.648,9.665,9.628,9.638,141052,0
2015-09-29,9.591,9.628,9.591,9.601,149669,0
2015-09-30,9.591,9.656,9.565,9.638,164347,0
2015-10-01,9.621,9.665,9.611,9.611,105641,0
2015-10-02,9.638,9.684,9.573,9.591,291139,0
2015-10-05,9.601,9.621,9.565,9.591,253500,0
2015-10-06,9.573,9.656,9.573,9.656,122691,0
2015-10-07,9.665,9.718,9.628,9.709,227901,0
2015-10-08,9.684,9.767,9.684,9.758,102298,0
2015-10-09,9.738,9.787,9.738,9.758,67228,0
2015-10-12,9.738,9.787,9.718,9.767,151499,0
2015-10-13,9.751,9.771,9.712,9.741,147149,0
2015-10-14,9.761,9.811,9.751,9.791,273001,0
2015-10-15,9.791,9.811,9.771,9.791,144569,0
2015-10-16,9.801,9.801,9.761,9.791,116924,0
2015-10-19,9.781,9.781,9.741,9.751,102455,0
2015-10-20,9.761,9.771,9.731,9.761,119701,0
2015-10-21,9.751,9.82,9.751,9.791,128865,0
2015-10-22,9.781,9.883,9.781,9.874,220080,0
2015-10-23,9.864,9.864,9.811,9.838,91110,0
2015-10-26,9.846,9.864,9.838,9.854,71207,0
2015-10-27,9.838,9.854,9.838,9.838,44745,0
2015-10-28,9.829,9.846,9.771,9.791,193403,0
2015-10-29,9.801,9.82,9.731,9.771,257191,0
2015-10-30,9.801,9.811,9.731,9.751,137901,0
2015-11-02,9.741,9.801,9.741,9.771,112935,0
2015-11-03,9.731,9.771,9.721,9.761,90354,0
2015-11-04,9.731,9.838,9.731,9.829,161864,0
2015-11-05,9.811,9.82,9.771,9.801,95841,0
2015-11-06,9.781,9.781,9.678,9.741,188132,0
2015-11-09,9.741,9.751,9.686,9.704,35909,0
2015-11-10,9.715,9.735,9.681,9.715,91780,0
2015-11-11,9.715,9.715,9.662,9.662,87492,0
2015-11-12,9.671,9.689,9.653,9.671,76767,0
2015-11-13,9.662,9.671,9.634,9.653,81595,0
2015-11-16,9.644,9.644,9.587,9.617,124482,0
2015-11-17,9.617,9.624,9.587,9.587,93070,0
2015-11-18,9.577,9.587,9.541,9.561,184206,0
2015-11-19,9.561,9.653,9.561,9.634,199428,0
2015-11-20,9.644,9.681,9.624,9.634,120837,0
2015-11-23,9.644,9.671,9.624,9.662,62829,0
2015-11-24,9.662,9.681,9.644,9.671,92311,0
2015-11-25,9.671,9.681,9.644,9.653,33023,0
2015-11-27,9.671,9.671,9.653,9.662,9650,0
2015-11-30,9.698,9.707,9.671,9.681,52001,0
2015-12-01,9.689,9.765,9.689,9.765,115459,0
2015-12-02,9.755,9.755,9.689,9.715,127612,0
2015-12-03,9.715,9.715,9.624,9.624,80489,0
2015-12-04,9.624,9.681,9.624,9.624,99820,0
2015-12-07,9.617,9.653,9.587,9.617,73770,0
2015-12-08,9.624,9.634,9.587,9.597,80434,0
2015-12-09,9.624,9.624,9.551,9.57,103787,0
2015-12-10,9.577,9.597,9.541,9.57,114084,0
2015-12-11,9.551,9.561,9.532,9.541,94567,0
2015-12-14,9.541,9.551,9.4771,9.4871,172320,0
2015-12-15,9.4771,9.532,9.4771,9.532,98429,0
2015-12-16,9.532,9.561,9.4771,9.551,159866,0
2015-12-17,9.551,9.597,9.4971,9.577,127808,0
2015-12-18,9.607,9.653,9.587,9.617,131451,0
2015-12-21,9.577,9.653,9.577,9.587,118262,0
2015-12-22,9.561,9.653,9.541,9.634,176514,0
2015-12-23,9.607,9.715,9.597,9.698,315656,0
2015-12-24,9.725,9.725,9.653,9.671,140985,0
2015-12-28,9.634,9.707,9.617,9.653,134721,0
2015-12-29,9.653,9.671,9.607,9.607,266919,0
2015-12-30,9.624,9.644,9.541,9.561,436146,0
2015-12-31,9.561,9.597,9.551,9.597,184855,0
2016-01-04,9.577,9.671,9.577,9.662,52907,0
2016-01-05,9.644,9.689,9.634,9.689,62017,0
2016-01-06,9.689,9.745,9.653,9.735,128936,0
2016-01-07,9.698,9.707,9.653,9.681,52046,0
2016-01-08,9.698,9.698,9.57,9.644,79219,0
2016-01-11,9.653,9.653,9.551,9.551,81265,0
2016-01-12,9.587,9.624,9.561,9.624,103919,0
2016-01-13,9.6,9.665,9.59,9.628,85704,0
2016-01-14,9.59,9.628,9.572,9.59,129542,0
2016-01-15,9.572,9.59,9.535,9.535,138564,0
2016-01-19,9.535,9.544,9.508,9.544,110507,0
2016-01-20,9.528,9.544,9.4159,9.4506,219599,0
2016-01-21,9.4801,9.4901,9.4307,9.4307,104448,0
2016-01-22,9.4506,9.508,9.4209,9.4701,118711,0
2016-01-25,9.4801,9.499,9.4307,9.499,80928,0
2016-01-26,9.518,9.535,9.508,9.535,116502,0
2016-01-27,9.508,9.548,9.508,9.535,79496,0
2016-01-28,9.544,9.684,9.544,9.665,76170,0
2016-01-29,9.665,9.759,9.648,9.719,162288,0
2016-02-01,9.729,9.759,9.665,9.739,123299,0
2016-02-02,9.628,9.789,9.628,9.739,212336,0
2016-02-03,9.749,9.769,9.729,9.739,52253,0
2016-02-04,9.769,9.789,9.729,9.739,66254,0
2016-02-05,9.729,9.744,9.648,9.648,75633,0
2016-02-08,9.665,9.704,9.61,9.628,151423,0
2016-02-09,9.6,9.618,9.508,9.528,102838,0
2016-02-10,9.53,9.568,9.4931,9.4931,91898,0
2016-02-11,9.4731,9.538,9.405,9.405,105405,0
2016-02-12,9.405,9.4731,9.405,9.4536,34481,0
2016-02-16,9.4536,9.4635,9.3777,9.3964,148511,0
2016-02-17,9.4337,9.4536,9.3964,9.405,92611,0
2016-02-18,9.405,9.4741,9.405,9.4635,65886,0
2016-02-19,9.4831,9.502,9.4536,9.4931,61993,0
2016-02-22,9.4931,9.53,9.4238,9.4337,341324,0
2016-02-23,9.4337,9.511,9.4337,9.4731,207723,0
2016-02-24,9.4536,9.558,9.4536,9.558,102512,0
2016-02-25,9.548,9.548,9.53,9.53,70077,0
2016-02-26,9.538,9.558,9.511,9.511,156728,0
2016-02-29,9.53,9.558,9.511,9.538,161671,0
2016-03-01,9.548,9.584,9.538,9.575,230314,0
2016-03-02,9.558,9.618,9.548,9.575,188664,0
2016-03-03,9.614,9.696,9.584,9.679,115624,0
2016-03-04,9.66,9.773,9.66,9.753,124459,0
2016-03-07,9.822,9.96,9.813,9.96,702549,0
2016-03-08,9.941,9.989,9.867,9.932,257665,0
2016-03-09,9.932,9.97,9.886,9.941,372871,0
2016-03-10,9.923,10.006,9.877,9.951,344993,0
2016-03-11,9.974,10.001,9.944,9.992,569741,0
2016-03-14,10.001,10.019,9.983,10.001,114490,0
2016-03-15,9.992,10.027,9.992,10.009,216551,0
2016-03-16,9.992,10.081,9.974,10.067,231434,0
2016-03-17,10.077,10.136,10.037,10.107,277004,0
2016-03-18,10.097,10.117,10.067,10.067,184555,0
2016-03-21,10.077,10.107,10.047,10.087,224849,0
2016-03-22,10.097,10.19,10.071,10.19,140397,0
2016-03-23,10.171,10.274,10.171,10.255,448932,0
2016-03-24,10.255,10.274,10.199,10.218,216165,0
2016-03-28,10.199,10.209,10.136,10.144,216334,0
2016-03-29,10.153,10.236,10.127,10.209,229559,0
2016-03-30,10.236,10.274,10.199,10.274,183077,0
2016-03-31,10.294,10.455,10.284,10.417,309621,0
2016-04-01,10.388,10.431,10.388,10.398,157755,0
2016-04-04,10.398,10.437,10.378,10.417,118695,0
2016-04-05,10.417,10.427,10.407,10.417,85283,0
2016-04-06,10.388,10.388,10.33,10.348,126429,0
2016-04-07,10.348,10.358,10.339,10.339,99758,0
2016-04-08,10.33,10.348,10.294,10.304,134998,0
2016-04-11,10.304,10.319,10.264,10.284,156288,0
2016-04-12,10.294,10.33,10.274,10.33,69862,0
2016-04-13,10.342,10.411,10.323,10.392,235939,0
2016-04-14,10.402,10.402,10.342,10.352,99496,0
2016-04-15,10.306,10.362,10.297,10.316,105103,0
2016-04-18,10.297,10.328,10.249,10.267,123988,0
2016-04-19,10.257,10.342,10.249,10.333,198992,0
2016-04-20,10.297,10.362,10.297,10.362,92446,0
2016-04-21,10.372,10.402,10.342,10.394,60806,0
2016-04-22,10.411,10.421,10.391,10.411,60200,0
2016-04-25,10.402,10.495,10.392,10.44,135447,0
2016-04-26,10.44,10.467,10.382,10.392,194173,0
2016-04-27,10.421,10.459,10.411,10.421,136782,0
2016-04-28,10.44,10.467,10.352,10.352,198330,0
2016-04-29,10.411,10.523,10.382,10.523,106120,0
2016-05-02,10.542,10.55,10.486,10.504,139490,0
2016-05-03,10.44,10.494,10.44,10.449,69301,0
2016-05-04,10.431,10.467,10.411,10.44,47171,0
2016-05-05,10.459,10.472,10.431,10.431,120871,0
2016-05-06,10.372,10.476,10.372,10.476,46359,0
2016-05-09,10.476,10.476,10.459,10.459,82506,0
2016-05-10,10.504,10.504,10.449,10.467,106399,0
2016-05-11,10.442,10.498,10.385,10.405,151411,0
2016-05-12,10.462,10.462,10.395,10.414,112473,0
2016-05-13,10.395,10.434,10.395,10.424,48267,0
2016-05-16,10.424,10.434,10.424,10.424,104085,0
2016-05-17,10.462,10.471,10.414,10.462,64562,0
2016-05-18,10.462,10.475,10.385,10.395,110042,0
2016-05-19,10.424,10.434,10.385,10.386,47431,0
2016-05-20,10.434,10.452,10.414,10.434,213685,0
2016-05-23,10.462,10.462,10.424,10.434,96367,0
2016-05-24,10.424,10.442,10.395,10.414,82479,0
2016-05-25,10.414,10.442,10.385,10.385,93738,0
2016-05-26,10.405,10.471,10.405,10.405,73092,0
2016-05-27,10.442,10.471,10.405,10.442,73956,0
2016-05-31,10.452,10.462,10.405,10.424,66128,0
2016-06-01,10.414,10.442,10.232,10.28,516990,0
2016-06-02,10.326,10.434,10.326,10.424,100160,0
2016-06-03,10.471,10.471,10.424,10.471,112618,0
2016-06-06,10.471,10.471,10.414,10.414,111714,0
2016-06-07,10.452,10.471,10.442,10.462,118249,0
2016-06-08,10.462,10.462,10.365,10.434,195128,0
2016-06-09,10.442,10.517,10.442,10.517,82162,0
2016-06-10,10.452,10.527,10.452,10.508,81971,0
2016-06-13,10.531,10.531,10.492,10.501,40587,0
2016-06-14,10.455,10.501,10.445,10.445,62524,0
2016-06-15,10.492,10.496,10.455,10.464,74895,0
2016-06-16,10.464,10.483,10.427,10.437,50813,0
2016-06-17,10.473,10.473,10.437,10.445,58046,0
2016-06-20,10.437,10.455,10.437,10.445,65374,0
2016-06-21,10.437,10.445,10.437,10.437,56705,0
2016-06-22,10.455,10.473,10.427,10.473,62457,0
2016-06-23,10.473,10.511,10.455,10.511,161140,0
2016-06-24,10.455,10.587,10.45,10.548,117143,0
2016-06-27,10.531,10.568,10.531,10.531,79202,0
2016-06-28,10.531,10.558,10.473,10.531,74069,0
2016-06-29,10.577,10.577,10.531,10.54,61354,0
2016-06-30,10.511,10.577,10.511,10.558,130428,0
2016-07-01,10.558,10.636,10.558,10.626,189463,0
2016-07-05,10.626,10.672,10.626,10.662,100755,0
2016-07-06,10.653,10.691,10.653,10.691,94077,0
2016-07-07,10.701,10.701,10.662,10.682,51042,0
2016-07-08,10.71,10.71,10.653,10.653,76329,0
2016-07-11,10.682,10.701,10.662,10.672,195551,0
2016-07-12,10.672,10.682,10.606,10.636,172119,0
2016-07-13,10.629,10.676,10.629,10.657,104216,0
2016-07-14,10.648,10.658,10.609,10.648,125233,0
2016-07-15,10.629,10.657,10.629,10.648,129359,0
2016-07-18,10.639,10.648,10.6,10.6,95247,0
2016-07-19,10.619,10.648,10.59,10.629,81992,0
2016-07-20,10.629,10.639,10.624,10.629,75808,0
2016-07-21,10.629,10.647,10.609,10.644,38932,0
2016-07-22,10.648,10.648,10.619,10.648,22432,0
2016-07-25,10.648,10.648,10.629,10.637,56385,0
2016-07-26,10.629,10.639,10.551,10.561,140702,0
2016-07-27,10.59,10.629,10.57,10.58,94060,0
2016-07-28,10.629,10.629,10.6,10.619,47626,0
2016-07-29,10.609,10.657,10.6,10.639,90381,0
2016-08-01,10.619,10.675,10.609,10.666,273848,0
2016-08-02,10.524,10.619,10.524,10.57,181442,0
2016-08-03,10.59,10.609,10.556,10.6,87498,0
2016-08-04,10.639,10.648,10.609,10.639,109553,0
2016-08-05,10.619,10.648,10.6,10.629,99041,0
2016-08-08,10.6,10.639,10.58,10.59,102356,0
2016-08-09,10.59,10.609,10.57,10.609,153592,0
2016-08-10,10.648,10.648,10.59,10.639,225921,0
2016-08-11,10.661,10.68,10.629,10.632,172205,0
2016-08-12,10.661,10.689,10.648,10.661,64244,0
2016-08-15,10.68,10.68,10.632,10.642,185368,0
2016-08-16,10.661,10.699,10.642,10.689,97379,0
2016-08-17,10.708,10.708,10.68,10.699,201989,0
2016-08-18,10.728,10.738,10.699,10.728,162243,0
2016-08-19,10.699,10.767,10.699,10.767,140762,0
2016-08-22,10.708,10.804,10.708,10.774,108334,0
2016-08-23,10.747,10.785,10.747,10.767,87616,0
2016-08-24,10.785,10.785,10.738,10.757,97028,0
2016-08-25,10.767,10.767,10.699,10.728,96005,0
2016-08-26,10.689,10.767,10.67,10.67,89046,0
2016-08-29,10.708,10.718,10.651,10.651,124684,0
2016-08-30,10.651,10.747,10.651,10.723,127869,0
2016-08-31,10.747,10.747,10.718,10.738,97078,0
2016-09-01,10.699,10.747,10.67,10.68,77856,0
2016-09-02,10.661,10.728,10.661,10.718,148042,0
2016-09-06,10.699,10.842,10.699,10.832,143930,0
2016-09-07,10.822,10.87,10.804,10.87,70556,0
2016-09-08,10.862,10.899,10.841,10.889,191054,0
2016-09-09,10.832,10.832,10.747,10.757,138603,0
2016-09-12,10.67,10.804,10.661,10.785,220438,0
2016-09-13,10.789,10.789,10.615,10.789,263132,0
2016-09-14,10.721,10.75,10.673,10.683,87433,0
2016-09-15,10.645,10.646,10.557,10.557,116510,0
2016-09-16,10.567,10.605,10.52,10.605,70259,0
2016-09-19,10.635,10.663,10.589,10.654,281291,0
2016-09-20,10.692,10.692,10.567,10.663,107412,0
2016-09-21,10.645,10.683,10.645,10.663,94823,0
2016-09-22,10.683,10.711,10.654,10.663,139680,0
2016-09-23,10.663,10.683,10.654,10.663,130005,0
2016-09-26,10.663,10.673,10.605,10.635,113460,0
2016-09-27,10.635,10.645,10.615,10.615,70712,0
2016-09-28,10.605,10.654,10.605,10.645,137017,0
2016-09-29,10.673,10.76,10.645,10.75,194243,0
2016-09-30,10.798,10.798,10.731,10.731,204063,0
2016-10-03,10.75,10.75,10.663,10.683,149563,0
2016-10-04,10.673,10.68,10.645,10.654,107730,0
2016-10-05,10.605,10.645,10.557,10.576,205083,0
2016-10-06,10.547,10.562,10.52,10.557,177582,0
2016-10-07,10.547,10.586,10.547,10.586,187474,0
2016-10-10,10.615,10.615,10.557,10.576,478727,0
2016-10-11,10.567,10.579,10.547,10.567,109133,0
2016-10-12,10.533,10.56,10.533,10.55,82353,0
2016-10-13,10.55,10.58,10.513,10.513,106832,0
2016-10-14,10.523,10.55,10.513,10.533,73782,0
2016-10-17,10.513,10.542,10.485,10.485,118822,0
2016-10-18,10.446,10.485,10.446,10.466,228598,0
2016-10-19,10.485,10.56,10.475,10.55,387042,0
2016-10-20,10.542,10.579,10.542,10.55,151928,0
2016-10-21,10.56,10.58,10.55,10.56,193525,0
2016-10-24,10.55,10.58,10.55,10.56,96068,0
2016-10-25,10.57,10.629,10.542,10.609,106191,0
2016-10-26,10.609,10.609,10.55,10.609,146214,0
2016-10-27,10.58,10.597,10.533,10.55,176759,0
2016-10-28,10.58,10.619,10.57,10.619,103103,0
2016-10-31,10.686,10.83,10.609,10.82,494504,0
2016-11-01,10.82,10.869,10.715,10.802,179977,0
2016-11-02,10.735,10.764,10.706,10.735,122824,0
2016-11-03,10.754,10.754,10.619,10.754,139940,0
2016-11-04,10.773,10.84,10.696,10.793,168552,0
2016-11-07,10.802,10.82,10.754,10.764,193710,0
2016-11-08,10.725,10.869,10.725,10.869,146937,0
2016-11-09,10.735,10.888,10.735,10.869,229581,0
2016-11-10,10.872,10.902,10.805,10.815,265563,0
2016-11-11,10.805,10.815,10.747,10.767,78830,0
2016-11-14,10.728,10.776,10.612,10.622,215132,0
2016-11-15,10.632,10.68,10.593,10.593,178902,0
2016-11-16,10.612,10.708,10.583,10.699,176669,0
2016-11-17,10.689,10.696,10.628,10.671,156991,0
2016-11-18,10.651,10.68,10.651,10.661,77766,0
2016-11-21,10.661,10.67,10.544,10.583,326418,0
2016-11-22,10.593,10.786,10.593,10.757,288850,0
2016-11-23,10.68,10.718,10.67,10.699,264206,0
2016-11-25,10.67,10.699,10.67,10.699,79801,0
2016-11-28,10.699,10.699,10.661,10.68,125367,0
2016-11-29,10.651,10.673,10.573,10.583,124547,0
2016-11-30,10.632,10.632,10.525,10.553,193590,0
2016-12-01,10.505,10.563,10.448,10.458,134101,0
2016-12-02,10.505,10.699,10.505,10.689,139141,0
2016-12-05,10.642,10.689,10.642,10.68,102930,0
2016-12-06,10.642,10.717,10.642,10.708,71623,0
2016-12-07,10.67,10.728,10.67,10.718,121998,0
2016-12-08,10.661,10.728,10.661,10.708,57135,0
2016-12-09,10.689,10.708,10.651,10.661,90382,0
2016-12-12,10.642,10.738,10.525,10.661,191074,0
2016-12-13,10.703,10.77,10.703,10.732,92469,0
2016-12-14,10.693,10.751,10.693,10.732,119111,0
2016-12-15,10.742,10.742,10.625,10.635,148827,0
2016-12-16,10.693,10.693,10.615,10.636,139942,0
2016-12-19,10.605,10.645,10.586,10.635,96226,0
2016-12-20,10.645,10.645,10.556,10.576,97520,0
2016-12-21,10.566,10.635,10.566,10.615,104626,0
2016-12-22,10.625,10.635,10.596,10.625,106949,0
2016-12-23,10.615,10.684,10.615,10.684,87316,0
2016-12-27,10.674,10.703,10.669,10.693,154753,0
2016-12-28,10.693,10.712,10.693,10.712,159501,0
2016-12-29,10.712,10.732,10.693,10.722,170361,0
2016-12-30,10.77,10.79,10.722,10.78,214502,0
2017-01-03,10.77,10.79,10.703,10.747,116108,0
2017-01-04,10.742,10.77,10.742,10.742,61537,0
2017-01-05,10.703,10.77,10.703,10.732,64197,0
2017-01-06,10.761,10.761,10.703,10.722,107856,0
2017-01-09,10.761,10.77,10.722,10.742,91337,0
2017-01-10,10.761,10.818,10.732,10.818,142592,0
2017-01-11,10.841,10.841,10.783,10.793,195803,0
2017-01-12,10.793,10.821,10.783,10.783,49987,0
2017-01-13,10.764,10.821,10.764,10.802,83165,0
2017-01-17,10.802,10.821,10.802,10.812,101001,0
2017-01-18,10.812,10.821,10.764,10.793,121785,0
2017-01-19,10.745,10.793,10.725,10.783,151671,0
2017-01-20,10.783,10.802,10.765,10.793,336790,0
2017-01-23,10.831,10.831,10.773,10.773,144056,0
2017-01-24,10.764,10.812,10.764,10.773,112933,0
2017-01-25,10.802,10.841,10.773,10.793,268824,0
2017-01-26,10.821,10.821,10.783,10.793,190517,0
2017-01-27,10.812,10.831,10.798,10.821,118705,0
2017-01-30,10.821,10.841,10.812,10.841,97195,0
2017-01-31,10.841,10.841,10.812,10.831,103612,0
2017-02-01,10.831,10.831,10.802,10.831,96104,0
2017-02-02,10.793,10.87,10.793,10.852,194527,0
2017-02-03,10.831,10.87,10.821,10.851,397801,0
2017-02-06,10.851,10.861,10.831,10.851,95442,0
2017-02-07,10.851,10.88,10.841,10.88,228670,0
2017-02-08,10.88,10.89,10.87,10.88,75339,0
2017-02-09,10.88,10.88,10.851,10.87,96782,0
2017-02-10,10.861,10.87,10.857,10.87,132986,0
2017-02-13,10.903,10.903,10.86,10.894,62176,0
2017-02-14,10.923,10.923,10.874,10.903,96243,0
2017-02-15,10.913,10.913,10.844,10.854,160103,0
2017-02-16,10.864,10.894,10.859,10.894,108075,0
2017-02-17,10.854,10.913,10.854,10.913,104770,0
2017-02-21,10.894,10.918,10.874,10.894,99857,0
2017-02-22,10.903,10.933,10.884,10.894,81297,0
2017-02-23,10.933,10.943,10.923,10.943,96146,0
2017-02-24,10.903,10.962,10.903,10.953,90446,0
2017-02-27,10.953,10.989,10.953,10.989,128946,0
2017-02-28,10.99,11.005,10.962,11,63426,0
2017-03-01,10.972,10.99,10.943,10.953,85074,0
2017-03-02,10.953,10.98,10.928,10.962,102826,0
2017-03-03,10.953,10.953,10.903,10.933,67278,0
2017-03-06,10.943,10.962,10.923,10.943,66089,0
2017-03-07,10.943,10.953,10.933,10.953,61034,0
2017-03-08,10.933,10.933,10.854,10.903,112123,0
2017-03-09,10.894,10.894,10.786,10.796,94427,0
2017-03-10,10.786,10.815,10.767,10.796,106132,0
2017-03-13,10.789,10.807,10.741,10.77,73882,0
2017-03-14,10.77,10.828,10.711,10.711,75801,0
2017-03-15,10.711,10.828,10.711,10.809,92541,0
2017-03-16,10.809,10.868,10.77,10.868,128089,0
2017-03-17,10.848,10.907,10.848,10.888,138198,0
2017-03-20,10.848,10.871,10.818,10.848,101568,0
2017-03-21,10.818,10.869,10.789,10.789,139973,0
2017-03-22,10.789,10.858,10.789,10.818,105318,0
2017-03-23,10.799,10.828,10.799,10.818,104815,0
2017-03-24,10.828,10.858,10.809,10.838,107904,0
2017-03-27,10.828,10.907,10.828,10.898,125805,0
2017-03-28,10.898,10.907,10.848,10.858,111061,0
2017-03-29,10.858,10.888,10.848,10.888,105122,0
2017-03-30,10.878,10.898,10.848,10.868,123736,0
2017-03-31,10.868,10.908,10.848,10.907,109161,0
2017-04-03,10.917,10.927,10.888,10.917,111682,0
2017-04-04,10.917,10.957,10.858,10.878,103970,0
2017-04-05,10.898,10.914,10.888,10.898,60632,0
2017-04-06,10.898,10.912,10.859,10.898,142356,0
2017-04-07,10.907,10.947,10.907,10.917,93787,0
2017-04-10,10.957,10.976,10.937,10.976,222586,0
2017-04-11,10.988,10.988,10.91,10.969,116286,0
2017-04-12,10.969,10.985,10.955,10.969,153433,0
2017-04-13,10.988,10.998,10.96,10.969,84390,0
2017-04-17,10.969,11.008,10.969,10.998,88423,0
2017-04-18,10.998,10.998,10.95,10.96,138247,0
2017-04-19,10.96,10.979,10.891,10.901,198981,0
2017-04-20,10.891,10.901,10.841,10.841,144066,0
2017-04-21,10.861,10.901,10.841,10.901,91141,0
2017-04-24,10.94,10.94,10.851,10.871,129515,0
2017-04-25,10.891,10.901,10.861,10.871,148397,0
2017-04-26,10.901,10.92,10.851,10.881,287116,0
2017-04-27,10.891,10.891,10.851,10.856,119830,0
2017-04-28,10.891,10.891,10.841,10.861,163939,0
2017-05-01,10.891,10.891,10.841,10.871,246508,0
2017-05-02,10.851,10.884,10.851,10.861,243563,0
2017-05-03,10.881,10.881,10.841,10.851,159089,0
2017-05-04,10.841,10.841,10.792,10.841,137332,0
2017-05-05,10.812,10.812,10.772,10.802,126712,0
2017-05-08,10.772,10.792,10.744,10.772,240319,0
2017-05-09,10.744,10.772,10.734,10.744,154424,0
2017-05-10,10.753,10.772,10.753,10.753,139729,0
2017-05-11,10.759,10.818,10.759,10.778,145631,0
2017-05-12,10.788,10.818,10.788,10.818,123259,0
2017-05-15,10.808,10.837,10.808,10.827,125374,0
2017-05-16,10.818,10.884,10.818,10.867,48892,0
2017-05-17,10.887,10.927,10.867,10.897,325122,0
2017-05-18,10.897,10.917,10.867,10.917,130158,0
2017-05-19,10.917,10.917,10.877,10.897,49261,0
2017-05-22,10.907,10.917,10.887,10.917,104920,0
2017-05-23,10.907,10.966,10.897,10.897,130090,0
2017-05-24,10.897,10.957,10.897,10.937,76314,0
2017-05-25,10.927,10.966,10.907,10.917,112372,0
2017-05-26,10.927,10.947,10.907,10.917,36821,0
2017-05-30,10.927,10.947,10.918,10.937,59294,0
2017-05-31,10.966,10.966,10.927,10.937,187383,0
2017-06-01,10.957,10.966,10.917,10.957,145690,0
2017-06-02,10.976,11.025,10.937,10.966,232263,0
2017-06-05,10.957,10.985,10.947,10.957,83920,0
2017-06-06,10.966,11.015,10.957,10.957,70665,0
2017-06-07,10.966,10.97,10.947,10.947,54723,0
2017-06-08,10.966,10.966,10.902,10.917,120455,0
2017-06-09,10.907,10.947,10.907,10.92,51290,0
2017-06-12,10.917,10.917,10.887,10.897,90591,0
2017-06-13,10.923,10.933,10.893,10.893,73836,0
2017-06-14,10.903,10.953,10.903,10.903,175519,0
2017-06-15,10.903,10.903,10.823,10.823,139075,0
2017-06-16,10.833,10.883,10.833,10.883,67997,0
2017-06-19,10.953,10.953,10.883,10.903,143278,0
2017-06-20,10.913,10.933,10.873,10.903,136572,0
2017-06-21,10.913,10.913,10.883,10.893,49108,0
2017-06-22,10.893,10.893,10.843,10.853,181336,0
2017-06-23,10.883,10.893,10.863,10.873,85531,0
2017-06-26,10.893,10.898,10.863,10.893,77718,0
2017-06-27,10.893,10.903,10.853,10.863,146527,0
2017-06-28,10.863,10.903,10.863,10.873,75675,0
2017-06-29,10.893,10.893,10.853,10.863,92201,0
2017-06-30,10.883,10.883,10.833,10.863,175067,0
2017-07-03,10.863,10.903,10.853,10.873,51198,0
2017-07-05,10.863,10.903,10.863,10.863,129303,0
2017-07-06,10.863,10.873,10.833,10.833,97728,0
2017-07-07,10.833,10.833,10.794,10.795,174901,0
2017-07-10,10.794,10.833,10.784,10.823,117832,0
2017-07-11,10.833,10.853,10.814,10.843,61443,0
2017-07-12,10.853,10.923,10.853,10.903,85392,0
2017-07-13,10.893,10.923,10.843,10.893,112891,0
2017-07-14,10.923,10.928,10.893,10.903,73487,0
2017-07-17,10.893,10.933,10.893,10.913,124291,0
2017-07-18,10.913,10.992,10.913,10.982,128717,0
2017-07-19,10.992,11.032,10.992,11.012,82773,0
2017-07-20,11.022,11.1,11.008,11.071,157102,0
2017-07-21,11.081,11.081,11.032,11.042,74295,0
2017-07-24,11.071,11.071,10.972,10.992,109058,0
2017-07-25,11.032,11.032,10.964,11.002,90969,0
2017-07-26,11.002,11.051,10.982,11.022,77725,0
2017-07-27,11.032,11.071,11.012,11.061,141923,0
2017-07-28,11.061,11.11,11.032,11.091,76054,0
2017-07-31,11.11,11.11,11.032,11.061,84183,0
2017-08-01,11.081,11.11,11.061,11.11,91428,0
2017-08-02,11.11,11.12,11.042,11.091,73201,0
2017-08-03,11.15,11.15,11.051,11.1,84342,0
2017-08-04,11.12,11.12,11.071,11.091,97786,0
2017-08-07,11.1,11.15,11.081,11.15,109775,0
2017-08-08,11.14,11.16,11.091,11.1,92479,0
2017-08-09,11.1,11.16,11.081,11.13,113442,0
2017-08-10,11.12,11.135,11.071,11.1,137847,0
2017-08-11,11.11,11.11,11.042,11.071,150861,0
2017-08-14,11.11,11.11,11.071,11.071,48625,0
2017-08-15,11.081,11.081,11.032,11.051,104341,0
2017-08-16,11.061,11.071,11.032,11.032,110181,0
2017-08-17,11.032,11.091,11.022,11.091,91542,0
2017-08-18,11.051,11.091,11.051,11.071,45122,0
2017-08-21,11.081,11.11,11.071,11.081,80973,0
2017-08-22,11.1,11.1,11.002,11.032,140086,0
2017-08-23,11.022,11.1,11.022,11.071,83854,0
2017-08-24,11.051,11.081,11.051,11.076,59387,0
2017-08-25,11.061,11.091,11.051,11.081,54406,0
2017-08-28,11.081,11.11,11.071,11.11,53985,0
2017-08-29,11.11,11.139,11.098,11.1,54344,0
2017-08-30,11.1,11.15,11.1,11.14,49343,0
2017-08-31,11.13,11.16,11.12,11.13,138987,0
2017-09-01,11.14,11.2,11.14,11.2,135261,0
2017-09-05,11.19,11.22,11.17,11.22,54851,0
2017-09-06,11.21,11.23,11.2,11.21,113066,0
2017-09-07,11.2,11.25,11.2,11.25,164594,0
2017-09-08,11.25,11.29,11.23,11.29,117810,0
2017-09-11,11.26,11.27,11.25,11.25,135024,0
2017-09-12,11.25,11.26,11.24,11.26,111321,0
2017-09-13,11.24,11.28,11.23,11.24,69716,0
2017-09-14,11.23,11.27,11.23,11.25,116461,0
2017-09-15,11.25,11.323,11.25,11.29,122485,0
2017-09-18,11.28,11.3,11.275,11.3,111850,0
2017-09-19,11.3,11.32,11.29,11.3,299432,0
2017-09-20,11.33,11.339,11.3,11.33,159270,0
2017-09-21,11.31,11.33,11.28,11.295,172452,0
2017-09-22,11.339,11.339,11.26,11.29,71904,0
2017-09-25,11.28,11.31,11.28,11.29,135464,0
2017-09-26,11.27,11.31,11.27,11.3,123913,0
2017-09-27,11.33,11.33,11.27,11.27,74205,0
2017-09-28,11.28,11.31,11.27,11.29,84192,0
2017-09-29,11.32,11.32,11.22,11.24,205474,0
2017-10-02,11.21,11.27,11.21,11.24,89494,0
2017-10-03,11.25,11.25,11.21,11.23,113793,0
2017-10-04,11.24,11.25,11.17,11.2,141485,0
2017-10-05,11.19,11.23,11.19,11.19,80081,0
2017-10-06,11.2,11.2,11.15,11.18,102458,0
2017-10-09,11.17,11.18,10.941,10.941,52628,0
2017-10-10,11.12,11.19,11.12,11.18,145848,0
2017-10-11,11.16,11.19,11.16,11.19,100302,0
2017-10-12,11.2,11.22,11.1999,11.2,103861,0
2017-10-13,11.21,11.25,11.21,11.24,49805,0
2017-10-16,11.26,11.27,11.25,11.25,106008,0
2017-10-17,11.24,11.25,11.22,11.22,59546,0
2017-10-18,11.21,11.23,11.19,11.21,93760,0
2017-10-19,11.23,11.23,11.2,11.21,213607,0
2017-10-20,11.214,11.22,11.19,11.21,97720,0
2017-10-23,11.24,11.24,11.2,11.22,161017,0
2017-10-24,11.23,11.23,11.16,11.19,97009,0
2017-10-25,11.19,11.19,11.13,11.17,116320,0
2017-10-26,11.16,11.19,11.14,11.16,98833,0
2017-10-27,11.1734,11.23,11.16,11.23,71907,0
2017-10-30,11.23,11.23,11.2,11.22,28048,0
2017-10-31,11.23,11.25,11.223,11.24,68927,0
2017-11-01,11.26,11.29,11.26,11.28,61005,0
2017-11-02,11.33,11.33,11.29,11.3,51796,0
2017-11-03,11.32,11.32,11.27,11.28,36138,0
2017-11-06,11.28,11.32,11.28,11.3,49832,0
2017-11-07,11.31,11.34,11.3025,11.31,89778,0
2017-11-08,11.33,11.37,11.31,11.34,205096,0
2017-11-09,11.32,11.33,11.31,11.32,73935,0
2017-11-10,11.3,11.3399,11.22,11.23,92669,0
