Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.084,10.084,10.013,10.013,25916,0
2005-02-28,10.041,10.063,10.008,10.026,38656,0
2005-03-01,9.987,10.063,9.987,10.049,37173,0
2005-03-02,10.026,10.056,10.001,10.026,63086,0
2005-03-03,10.013,10.041,10.001,10.041,21623,0
2005-03-04,10.034,10.063,10.034,10.063,8147,0
2005-03-07,10.056,10.119,10.056,10.119,35547,0
2005-03-08,10.097,10.127,10.097,10.127,27841,0
2005-03-09,10.091,10.119,10.001,10.001,70050,0
2005-03-10,10.019,10.034,9.967,10.034,93891,0
2005-03-11,10.008,10.008,9.959,9.974,30802,0
2005-03-14,9.952,9.952,9.852,9.852,30802,0
2005-03-15,9.852,9.913,9.825,9.825,69454,0
2005-03-16,9.825,9.87,9.819,9.866,26811,0
2005-03-17,9.877,9.967,9.858,9.899,61460,0
2005-03-18,9.899,9.899,9.845,9.845,8883,0
2005-03-21,9.885,9.905,9.819,9.852,37463,0
2005-03-22,9.791,9.852,9.791,9.825,50500,0
2005-03-23,9.791,9.852,9.723,9.723,56714,0
2005-03-24,9.717,9.798,9.691,9.791,24438,0
2005-03-28,9.709,9.905,9.709,9.73,25327,0
2005-03-29,9.885,9.885,9.791,9.819,19104,0
2005-03-30,9.791,9.852,9.791,9.852,17480,0
2005-03-31,9.893,9.921,9.885,9.905,18068,0
2005-04-01,9.913,9.987,9.913,9.987,27990,0
2005-04-04,9.952,10.026,9.933,10.026,33475,0
2005-04-05,10.008,10.084,10.001,10.001,15254,0
2005-04-06,10.034,10.063,10.001,10.001,13476,0
2005-04-07,10.001,10.077,9.926,9.938,25327,0
2005-04-08,9.921,9.945,9.899,9.926,23548,0
2005-04-11,9.926,10.056,9.926,9.959,67828,0
2005-04-12,9.959,9.987,9.926,9.945,36288,0
2005-04-13,9.945,10.013,9.945,9.952,26649,0
2005-04-14,9.974,9.981,9.921,9.926,53316,0
2005-04-15,9.926,9.938,9.905,9.938,26208,0
2005-04-18,9.921,10.019,9.921,9.992,20432,0
2005-04-19,9.992,10.049,9.987,9.992,13920,0
2005-04-20,9.933,10.056,9.933,10.001,44430,0
2005-04-21,10.019,10.019,9.987,9.987,18808,0
2005-04-22,10.034,10.034,10.008,10.026,3255,0
2005-04-25,10.008,10.07,10.008,10.013,39243,0
2005-04-26,10.019,10.07,10.013,10.063,34947,0
2005-04-27,10.056,10.077,10.034,10.056,6517,0
2005-04-28,10.041,10.091,10.041,10.041,16288,0
2005-04-29,10.049,10.084,10.026,10.084,26947,0
2005-05-02,10.077,10.084,10.041,10.084,31395,0
2005-05-03,10.056,10.056,10.008,10.019,60567,0
2005-05-04,10.056,10.084,10.056,10.084,16733,0
2005-05-05,10.049,10.091,10.019,10.034,54056,0
2005-05-06,10.001,10.001,9.933,9.974,30361,0
2005-05-09,9.952,9.987,9.899,9.987,47682,0
2005-05-10,10.008,10.056,9.981,10.049,52574,0
2005-05-11,10.019,10.091,10.019,10.049,43092,0
2005-05-12,10.084,10.091,10.056,10.084,11405,0
2005-05-13,10.063,10.084,10.034,10.084,21623,0
2005-05-16,10.091,10.091,10.041,10.091,23401,0
2005-05-17,10.07,10.097,10.063,10.077,105590,0
2005-05-18,10.097,10.119,10.091,10.108,27696,0
2005-05-19,10.049,10.049,10.041,10.049,17919,0
2005-05-20,10.049,10.056,10.008,10.041,36875,0
2005-05-23,10.019,10.119,10.019,10.119,74043,0
2005-05-24,10.119,10.149,10.108,10.149,31840,0
2005-05-25,10.149,10.154,10.108,10.108,33771,0
2005-05-26,10.097,10.143,10.097,10.135,21918,0
2005-05-27,10.149,10.181,10.119,10.162,22961,0
2005-05-31,10.215,10.215,10.119,10.169,24438,0
2005-06-01,10.154,10.232,10.149,10.2,27841,0
2005-06-02,10.192,10.259,10.192,10.259,30361,0
2005-06-03,10.252,10.344,10.252,10.286,47383,0
2005-06-06,10.319,10.392,10.319,10.384,42205,0
2005-06-07,10.384,10.656,10.384,10.508,50200,0
2005-06-08,10.554,10.56,10.474,10.518,42948,0
2005-06-09,10.533,10.533,10.495,10.502,34797,0
2005-06-10,10.433,10.467,10.399,10.467,23250,0
2005-06-13,10.433,10.446,10.369,10.426,54202,0
2005-06-14,10.406,10.467,10.406,10.446,13770,0
2005-06-15,10.426,10.461,10.392,10.44,34502,0
2005-06-16,10.399,10.508,10.384,10.508,22211,0
2005-06-17,10.513,10.518,10.474,10.518,28286,0
2005-06-20,10.508,10.56,10.482,10.54,26362,0
2005-06-21,10.518,10.525,10.399,10.454,43244,0
2005-06-22,10.474,10.533,10.474,10.525,16733,0
2005-06-23,10.488,10.554,10.488,10.518,29766,0
2005-06-24,10.502,10.779,10.502,10.643,30802,0
2005-06-27,10.602,10.636,10.554,10.636,35390,0
2005-06-28,10.622,10.636,10.602,10.609,10360,0
2005-06-29,10.65,10.676,10.548,10.664,54202,0
2005-06-30,10.664,10.664,10.533,10.568,42205,0
2005-07-01,10.56,10.56,10.349,10.419,97443,0
2005-07-05,10.419,10.533,10.406,10.482,44430,0
2005-07-06,10.495,10.518,10.488,10.518,47682,0
2005-07-07,10.518,10.616,10.518,10.616,48129,0
2005-07-08,10.602,10.616,10.56,10.616,11999,0
2005-07-11,10.589,10.616,10.581,10.616,33320,0
2005-07-12,10.65,10.742,10.622,10.682,37909,0
2005-07-13,10.838,10.838,10.581,10.72,24286,0
2005-07-14,10.742,10.766,10.687,10.75,49167,0
2005-07-15,10.728,10.75,10.7,10.742,54348,0
2005-07-18,10.735,10.742,10.656,10.713,61750,0
2005-07-19,10.728,10.742,10.65,10.687,45461,0
2005-07-20,10.687,10.779,10.602,10.779,43244,0
2005-07-21,10.713,10.75,10.656,10.728,41469,0
2005-07-22,10.694,10.787,10.643,10.656,49468,0
2005-07-25,10.656,10.656,10.554,10.65,65156,0
2005-07-26,10.656,10.682,10.609,10.636,38360,0
2005-07-27,10.602,10.636,10.602,10.636,14217,0
2005-07-28,10.65,10.687,10.65,10.669,14512,0
2005-07-29,10.596,10.7,10.596,10.7,33168,0
2005-08-01,10.676,10.713,10.629,10.7,16879,0
2005-08-02,10.676,10.676,10.65,10.676,22211,0
2005-08-03,10.65,10.669,10.609,10.643,30802,0
2005-08-04,10.636,10.643,10.622,10.636,21918,0
2005-08-05,10.616,10.616,10.54,10.54,9626,0
2005-08-08,10.574,10.596,10.454,10.495,23695,0
2005-08-09,10.454,10.54,10.44,10.518,30208,0
2005-08-10,10.433,10.54,10.433,10.54,35837,0
2005-08-11,10.54,10.568,10.518,10.568,36726,0
2005-08-12,10.56,10.574,10.525,10.568,4596,0
2005-08-15,10.554,10.706,10.554,10.676,111514,0
2005-08-16,10.682,10.682,10.581,10.682,22961,0
2005-08-17,10.616,10.676,10.616,10.664,18657,0
2005-08-18,10.656,10.682,10.554,10.669,52716,0
2005-08-19,10.65,10.682,10.508,10.581,50500,0
2005-08-22,10.581,10.609,10.461,10.548,31840,0
2005-08-23,10.548,10.568,10.518,10.56,27102,0
2005-08-24,10.56,10.581,10.54,10.574,22365,0
2005-08-25,10.548,10.581,10.54,10.581,14954,0
2005-08-26,10.581,10.609,10.568,10.609,32586,0
2005-08-29,10.589,10.643,10.589,10.643,12440,0
2005-08-30,10.664,10.687,10.65,10.687,33913,0
2005-08-31,10.7,10.713,10.669,10.676,26062,0
2005-09-01,10.676,10.713,10.676,10.7,27841,0
2005-09-02,10.72,10.779,10.72,10.766,8883,0
2005-09-06,10.728,10.787,10.728,10.771,16879,0
2005-09-07,10.758,10.771,10.728,10.771,49313,0
2005-09-08,10.758,10.779,10.75,10.758,21031,0
2005-09-09,10.766,10.812,10.766,10.812,26208,0
2005-09-12,10.812,10.812,10.794,10.802,25916,0
2005-09-13,10.794,10.825,10.787,10.825,30802,0
2005-09-14,10.818,10.863,10.758,10.758,51980,0
2005-09-15,10.766,10.766,10.7,10.728,22513,0
2005-09-16,10.728,10.735,10.713,10.735,17774,0
2005-09-19,10.728,10.832,10.72,10.832,33611,0
2005-09-20,10.818,10.863,10.787,10.818,42501,0
2005-09-21,10.766,10.846,10.758,10.812,24729,0
2005-09-22,10.802,10.802,10.676,10.682,50353,0
2005-09-23,10.676,10.676,10.589,10.616,22961,0
2005-09-26,10.616,10.664,10.616,10.656,26811,0
2005-09-27,10.65,10.676,10.616,10.664,38061,0
2005-09-28,10.676,10.7,10.676,10.687,34797,0
2005-09-29,10.687,10.706,10.676,10.694,37025,0
2005-09-30,10.694,10.694,10.687,10.694,8001,0
2005-10-03,10.7,10.7,10.682,10.682,14072,0
2005-10-04,10.694,10.694,10.687,10.694,6073,0
2005-10-05,10.694,10.7,10.687,10.7,11405,0
2005-10-06,10.713,10.728,10.687,10.7,11256,0
2005-10-07,10.7,10.713,10.676,10.687,26811,0
2005-10-10,10.669,10.694,10.664,10.682,27401,0
2005-10-11,10.682,10.694,10.676,10.694,31251,0
2005-10-12,10.706,10.742,10.706,10.735,41618,0
2005-10-13,10.713,10.794,10.713,10.758,41912,0
2005-10-14,10.75,10.779,10.706,10.728,41618,0
2005-10-17,10.687,10.735,10.687,10.735,15995,0
2005-10-18,10.742,10.794,10.728,10.758,31251,0
2005-10-19,10.766,10.766,10.75,10.75,11256,0
2005-10-20,10.687,10.771,10.687,10.742,65311,0
2005-10-21,10.713,10.758,10.713,10.742,29913,0
2005-10-24,10.779,10.812,10.758,10.779,22211,0
2005-10-25,10.787,10.805,10.728,10.779,22211,0
2005-10-26,10.75,10.787,10.72,10.728,54649,0
2005-10-27,10.728,10.779,10.728,10.758,54202,0
2005-10-28,10.771,10.779,10.758,10.779,10517,0
2005-10-31,10.771,10.812,10.766,10.766,34360,0
2005-11-01,10.766,10.805,10.766,10.766,58939,0
2005-11-02,10.805,10.812,10.766,10.779,31986,0
2005-11-03,10.846,10.846,10.787,10.787,58792,0
2005-11-04,10.771,10.805,10.771,10.805,13328,0
2005-11-07,10.805,10.825,10.787,10.794,20586,0
2005-11-08,10.794,10.846,10.766,10.818,31093,0
2005-11-09,10.805,10.832,10.787,10.832,6517,0
2005-11-10,10.846,10.863,10.846,10.851,35837,0
2005-11-11,10.846,10.883,10.846,10.883,29316,0
2005-11-14,10.869,10.869,10.802,10.832,16288,0
2005-11-15,10.825,10.838,10.779,10.779,12587,0
2005-11-16,10.779,10.825,10.728,10.825,46357,0
2005-11-17,10.818,10.857,10.794,10.857,32286,0
2005-11-18,10.838,10.857,10.794,10.857,7111,0
2005-11-21,10.832,10.846,10.787,10.818,8147,0
2005-11-22,10.812,10.812,10.682,10.735,65901,0
2005-11-23,10.728,10.787,10.72,10.728,14072,0
2005-11-25,10.771,10.771,10.735,10.735,2819,0
2005-11-28,10.735,10.779,10.735,10.779,29316,0
2005-11-29,10.779,10.779,10.713,10.771,23695,0
2005-11-30,10.758,10.779,10.728,10.779,10069,0
2005-12-01,10.779,10.818,10.766,10.812,26062,0
2005-12-02,10.802,10.857,10.802,10.857,21327,0
2005-12-05,10.838,10.863,10.805,10.863,16439,0
2005-12-06,10.857,10.876,10.846,10.876,13770,0
2005-12-07,10.876,10.876,10.846,10.869,12739,0
2005-12-08,10.857,10.903,10.857,10.903,22961,0
2005-12-09,10.889,10.889,10.863,10.889,11256,0
2005-12-12,10.863,10.883,10.857,10.863,11999,0
2005-12-13,10.883,10.952,10.883,10.912,18068,0
2005-12-14,10.924,10.945,10.896,10.912,9476,0
2005-12-15,10.938,10.967,10.938,10.967,4596,0
2005-12-16,10.952,11.01,10.924,10.967,11847,0
2005-12-19,10.982,11.01,10.932,10.932,10956,0
2005-12-20,10.863,10.96,10.825,10.889,15698,0
2005-12-21,10.912,11.149,10.869,11.036,54056,0
2005-12-22,11.063,11.149,11.036,11.052,31986,0
2005-12-23,11.087,11.122,11.052,11.102,13328,0
2005-12-27,11.08,11.149,11.015,11.108,39548,0
2005-12-28,11.116,11.149,11.116,11.149,11701,0
2005-12-29,11.156,11.241,11.156,11.233,14072,0
2005-12-30,11.241,11.319,11.241,11.241,34797,0
2006-01-03,11.241,11.249,10.812,10.825,208516,0
2006-01-04,10.771,10.779,10.54,10.548,74782,0
2006-01-05,10.454,10.488,10.252,10.349,124403,0
2006-01-06,10.223,10.376,9.921,9.981,173413,0
2006-01-09,9.952,9.952,9.723,9.921,143351,0
2006-01-10,9.893,10.008,9.893,9.952,65606,0
2006-01-11,9.933,9.987,9.893,9.893,60862,0
2006-01-12,9.893,9.938,9.893,9.921,68273,0
2006-01-13,10.001,10.154,10.001,10.07,40870,0
2006-01-17,10.019,10.041,9.952,10.019,33475,0
2006-01-18,9.992,10.019,9.992,10.013,20136,0
2006-01-19,10.013,10.026,9.952,10.001,43540,0
2006-01-20,9.933,9.974,9.921,9.921,29766,0
2006-01-23,9.933,9.938,9.921,9.933,44126,0
2006-01-24,9.952,9.981,9.913,9.938,24137,0
2006-01-25,9.959,9.959,9.899,9.938,34211,0
2006-01-26,9.921,9.959,9.913,9.938,42797,0
2006-01-27,9.945,9.959,9.791,9.852,44126,0
2006-01-30,9.858,9.858,9.654,9.723,86928,0
2006-01-31,9.696,9.798,9.696,9.723,21623,0
2006-02-01,9.751,9.825,9.691,9.787,102182,0
2006-02-02,9.744,9.806,9.662,9.696,53460,0
2006-02-03,9.628,9.703,9.628,9.662,38656,0
2006-02-06,9.634,9.691,9.634,9.647,32431,0
2006-02-07,9.654,9.683,9.654,9.683,34211,0
2006-02-08,9.662,9.757,9.654,9.751,38061,0
2006-02-09,9.717,9.772,9.717,9.744,37323,0
2006-02-10,9.751,9.787,9.662,9.751,40280,0
2006-02-13,9.78,9.787,9.757,9.78,61460,0
2006-02-14,9.78,9.858,9.738,9.858,87220,0
2006-02-15,9.858,9.893,9.791,9.893,29478,0
2006-02-16,9.833,9.905,9.833,9.905,33771,0
2006-02-17,9.974,9.981,9.938,9.974,49758,0
2006-02-21,9.974,10.019,9.938,10.013,35993,0
2006-02-22,9.974,10.175,9.959,10.084,49313,0
2006-02-23,10.056,10.084,10.034,10.084,14366,0
2006-02-24,10.077,10.113,10.077,10.105,26649,0
2006-02-27,10.105,10.113,10.091,10.113,13770,0
2006-02-28,10.113,10.232,10.113,10.232,52428,0
2006-03-01,10.232,10.24,10.175,10.215,18657,0
2006-03-02,10.149,10.215,10.119,10.175,15698,0
2006-03-03,10.232,10.232,10.019,10.056,61016,0
2006-03-06,10.041,10.105,10.008,10.056,31093,0
2006-03-07,10.019,10.019,9.938,9.959,22660,0
2006-03-08,9.945,10.001,9.926,9.926,22804,0
2006-03-09,9.921,10.013,9.913,9.974,9036,0
2006-03-10,10.008,10.008,9.952,9.952,17919,0
2006-03-13,9.952,9.952,9.921,9.921,14217,0
2006-03-14,9.952,9.952,9.945,9.952,7703,0
2006-03-15,9.921,9.974,9.921,9.967,21766,0
2006-03-16,9.913,10.013,9.913,10.013,42056,0
2006-03-17,9.974,10.019,9.959,10.019,26510,0
2006-03-20,9.981,10.019,9.952,9.967,17774,0
2006-03-21,9.913,9.987,9.913,9.981,15254,0
2006-03-22,9.945,9.974,9.845,9.913,24729,0
2006-03-23,9.893,9.938,9.885,9.905,14954,0
2006-03-24,9.938,10.041,9.893,9.967,30659,0
2006-03-27,9.945,9.952,9.885,9.952,16145,0
2006-03-28,9.913,9.938,9.913,9.938,12739,0
2006-03-29,9.945,9.987,9.933,9.987,22804,0
2006-03-30,9.992,10.013,9.893,9.899,42056,0
2006-03-31,9.921,9.952,9.866,9.893,34657,0
2006-04-03,9.921,9.945,9.921,9.945,14366,0
2006-04-04,9.921,9.952,9.921,9.933,12739,0
2006-04-05,9.933,9.967,9.921,9.952,14217,0
2006-04-06,9.926,10.049,9.913,9.981,40870,0
2006-04-07,9.987,10.013,9.952,9.952,23250,0
2006-04-10,10.013,10.026,9.974,9.992,32877,0
2006-04-11,9.858,9.981,9.858,9.945,46357,0
2006-04-12,9.926,9.967,9.926,9.926,13770,0
2006-04-13,9.921,9.921,9.866,9.866,30659,0
2006-04-17,9.987,9.987,9.806,9.877,48278,0
2006-04-18,9.885,9.893,9.757,9.819,33320,0
2006-04-19,9.765,9.787,9.73,9.744,14815,0
2006-04-20,9.723,9.751,9.683,9.709,33168,0
2006-04-21,9.717,9.717,9.677,9.677,15995,0
2006-04-24,9.738,9.751,9.683,9.751,10812,0
2006-04-25,9.751,9.751,9.669,9.669,12144,0
2006-04-26,9.677,9.703,9.654,9.662,14366,0
2006-04-27,9.696,9.703,9.603,9.617,48129,0
2006-04-28,9.654,9.654,9.628,9.647,13770,0
2006-05-01,9.634,9.683,9.628,9.654,88703,0
2006-05-02,9.622,9.703,9.622,9.677,34211,0
2006-05-03,9.64,9.709,9.64,9.703,16733,0
2006-05-04,9.654,9.696,9.611,9.64,21031,0
2006-05-05,9.677,9.703,9.628,9.662,24137,0
2006-05-08,9.662,9.677,9.647,9.669,6220,0
2006-05-09,9.677,9.703,9.628,9.669,21031,0
2006-05-10,9.634,9.654,9.634,9.654,5626,0
2006-05-11,9.622,9.683,9.622,9.654,23250,0
2006-05-12,9.654,9.757,9.64,9.691,59091,0
2006-05-15,9.628,9.654,9.622,9.622,13629,0
2006-05-16,9.617,9.751,9.617,9.751,16733,0
2006-05-17,9.723,9.772,9.628,9.751,15841,0
2006-05-18,9.723,9.723,9.622,9.677,13328,0
2006-05-19,9.709,9.765,9.662,9.669,19104,0
2006-05-22,9.691,9.691,9.598,9.611,50500,0
2006-05-23,9.622,9.791,9.603,9.64,14072,0
2006-05-24,9.669,9.738,9.622,9.738,12144,0
2006-05-25,9.723,9.723,9.654,9.723,17033,0
2006-05-26,9.717,9.717,9.662,9.696,11256,0
2006-05-30,9.696,9.696,9.662,9.677,14217,0
2006-05-31,9.654,9.691,9.617,9.64,25172,0
2006-06-01,9.64,9.691,9.634,9.654,28430,0
2006-06-02,9.683,9.751,9.662,9.751,17480,0
2006-06-05,9.78,9.78,9.628,9.634,14954,0
2006-06-06,9.691,9.738,9.654,9.677,31700,0
2006-06-07,9.677,9.677,9.622,9.622,9928,0
2006-06-08,9.654,9.654,9.603,9.603,11701,0
2006-06-09,9.669,9.669,9.598,9.598,15549,0
2006-06-12,9.598,9.634,9.598,9.611,8589,0
2006-06-13,9.634,9.634,9.568,9.568,16288,0
2006-06-14,9.591,9.611,9.508,9.514,28137,0
2006-06-15,9.522,9.522,9.3613,9.4204,50798,0
2006-06-16,9.3976,9.4469,9.3146,9.3262,45614,0
2006-06-19,9.3146,9.3849,9.299,9.3146,43244,0
2006-06-20,9.3146,9.378,9.3146,9.371,26947,0
2006-06-21,9.3146,9.3553,9.2657,9.2657,25770,0
2006-06-22,9.292,9.299,9.2288,9.2288,39243,0
2006-06-23,9.2657,9.2784,9.2288,9.2365,19104,0
2006-06-26,9.2657,9.292,9.2201,9.2706,43988,0
2006-06-27,9.292,9.292,9.1956,9.1956,19705,0
2006-06-28,9.2288,9.2443,9.1567,9.1567,14954,0
2006-06-29,9.1841,9.2013,9.117,9.1888,29766,0
2006-06-30,9.1956,9.2288,9.1491,9.2201,49758,0
2006-07-03,9.2512,9.2657,9.2443,9.2657,7703,0
2006-07-05,9.2657,9.2657,9.2201,9.2657,16585,0
2006-07-06,9.2706,9.2863,9.2288,9.2288,42797,0
2006-07-07,9.2784,9.292,9.257,9.2784,30061,0
2006-07-10,9.299,9.299,9.2657,9.292,22365,0
2006-07-11,9.2863,9.299,9.2443,9.257,104100,0
2006-07-12,9.257,9.292,9.2201,9.292,55382,0
2006-07-13,9.2657,9.341,9.2657,9.3262,65156,0
2006-07-14,9.3262,9.3487,9.292,9.3487,12144,0
2006-07-17,9.3553,9.3849,9.3262,9.378,42351,0
2006-07-18,9.3613,9.4115,9.3613,9.4115,19548,0
2006-07-19,9.4204,9.4271,9.3487,9.4115,31700,0
2006-07-20,9.3553,9.378,9.3553,9.3613,15401,0
2006-07-21,9.341,9.4115,9.3341,9.4115,11550,0
2006-07-24,9.4204,9.4469,9.371,9.4271,19548,0
2006-07-25,9.4399,9.556,9.4204,9.556,18514,0
2006-07-26,9.568,9.591,9.492,9.591,30504,0
2006-07-27,9.603,9.603,9.568,9.591,31395,0
2006-07-28,9.634,9.723,9.591,9.723,61604,0
2006-07-31,9.791,9.791,9.654,9.751,35242,0
2006-08-01,9.709,9.787,9.709,9.744,15105,0
2006-08-02,9.723,9.791,9.723,9.791,9331,0
2006-08-03,9.757,9.845,9.738,9.791,29612,0
2006-08-04,9.791,9.858,9.78,9.819,23994,0
2006-08-07,9.744,9.845,9.744,9.841,23401,0
2006-08-08,9.813,9.845,9.791,9.791,24137,0
2006-08-09,9.833,9.893,9.787,9.893,18961,0
2006-08-10,9.981,9.987,9.819,9.866,37323,0
2006-08-11,9.885,9.938,9.885,9.921,19104,0
2006-08-14,9.921,9.933,9.921,9.921,11701,0
2006-08-15,10.049,10.049,9.987,10.013,26649,0
2006-08-16,10.056,10.056,10.008,10.056,23401,0
2006-08-17,10.063,10.063,10.056,10.063,8147,0
2006-08-18,10.063,10.105,10.041,10.07,27696,0
2006-08-21,10.119,10.143,10.091,10.135,17620,0
2006-08-22,10.189,10.189,10.019,10.063,38656,0
2006-08-23,10.119,10.119,10.008,10.091,15401,0
2006-08-24,10.2,10.223,10.056,10.108,28878,0
2006-08-25,10.113,10.181,10.113,10.119,19548,0
2006-08-28,10.135,10.135,10.077,10.113,33913,0
2006-08-29,10.189,10.189,10.119,10.154,42797,0
2006-08-30,10.135,10.189,10.135,10.162,18808,0
2006-08-31,10.175,10.189,10.135,10.135,17176,0
2006-09-01,10.162,10.192,10.162,10.189,16585,0
2006-09-05,10.162,10.223,10.143,10.189,38797,0
2006-09-06,10.181,10.181,10.119,10.149,62641,0
2006-09-07,10.135,10.181,10.119,10.149,26362,0
2006-09-08,10.169,10.169,10.091,10.091,21327,0
2006-09-11,10.119,10.169,10.091,10.169,27990,0
2006-09-12,10.149,10.2,10.149,10.189,17774,0
2006-09-13,10.189,10.223,10.189,10.192,20432,0
2006-09-14,10.232,10.232,10.2,10.223,10812,0
2006-09-15,10.232,10.232,10.2,10.223,2960,0
2006-09-18,10.223,10.232,10.149,10.181,59981,0
2006-09-19,10.208,10.215,10.175,10.215,15698,0
2006-09-20,10.208,10.215,10.149,10.215,15995,0
2006-09-21,10.169,10.189,10.149,10.175,15105,0
2006-09-22,10.208,10.208,10.154,10.162,3411,0
2006-09-25,10.162,10.181,10.097,10.113,37025,0
2006-09-26,10.127,10.135,10.084,10.135,24729,0
2006-09-27,10.135,10.215,10.097,10.135,38797,0
2006-09-28,10.149,10.189,10.119,10.119,16879,0
2006-09-29,10.105,10.149,10.105,10.127,26947,0
2006-10-02,10.091,10.215,10.091,10.154,35098,0
2006-10-03,10.189,10.223,10.154,10.223,17620,0
2006-10-04,10.192,10.223,10.127,10.154,36288,0
2006-10-05,10.154,10.189,10.127,10.162,21031,0
2006-10-06,10.097,10.175,10.097,10.175,20882,0
2006-10-09,10.135,10.162,10.113,10.162,4596,0
2006-10-10,10.169,10.189,10.162,10.169,5780,0
2006-10-11,10.162,10.169,10.113,10.119,13187,0
2006-10-12,10.113,10.113,10.097,10.097,7406,0
2006-10-13,10.097,10.097,10.019,10.063,35547,0
2006-10-16,10.07,10.07,9.987,10.013,48129,0
2006-10-17,10.041,10.077,10.019,10.077,24583,0
2006-10-18,10.07,10.07,10.041,10.056,12440,0
2006-10-19,10.056,10.091,10.041,10.07,30953,0
2006-10-20,10.056,10.056,10.013,10.013,14512,0
2006-10-23,9.967,10.013,9.952,9.987,29766,0
2006-10-24,10.001,10.001,9.952,9.981,13920,0
2006-10-25,9.987,10.056,9.974,10.049,43832,0
2006-10-26,10.049,10.091,10.049,10.084,21470,0
2006-10-27,10.084,10.091,10.077,10.091,21766,0
2006-10-30,10.091,10.091,10.041,10.084,29316,0
2006-10-31,10.07,10.091,10.07,10.091,19705,0
2006-11-01,10.07,10.189,10.07,10.189,55977,0
2006-11-02,10.169,10.192,10.149,10.169,17620,0
2006-11-03,10.189,10.192,10.097,10.149,14815,0
2006-11-06,10.149,10.162,10.084,10.119,17919,0
2006-11-07,10.143,10.154,10.091,10.119,37323,0
2006-11-08,10.063,10.113,10.019,10.041,62196,0
2006-11-09,10.034,10.077,10.019,10.019,46500,0
2006-11-10,10.019,10.019,9.992,9.992,20294,0
2006-11-13,9.987,10.063,9.987,10.034,18362,0
2006-11-14,10.07,10.084,10.056,10.084,18961,0
2006-11-15,10.077,10.108,10.063,10.077,25617,0
2006-11-16,10.105,10.108,10.084,10.105,21177,0
2006-11-17,10.07,10.149,10.07,10.119,23695,0
2006-11-20,10.063,10.105,10.049,10.091,30504,0
2006-11-21,10.119,10.143,10.091,10.135,23840,0
2006-11-22,10.108,10.154,10.108,10.154,16439,0
2006-11-24,10.154,10.162,10.127,10.154,7703,0
2006-11-27,10.127,10.192,10.097,10.181,26362,0
2006-11-28,10.223,10.223,10.162,10.208,15254,0
2006-11-29,10.215,10.286,10.154,10.286,39548,0
2006-11-30,10.286,10.349,10.259,10.272,31986,0
2006-12-01,10.259,10.344,10.259,10.326,21623,0
2006-12-04,10.419,10.419,10.406,10.412,13027,0
2006-12-05,10.44,10.44,10.356,10.412,8883,0
2006-12-06,10.412,10.446,10.376,10.412,21766,0
2006-12-07,10.446,10.467,10.419,10.419,18808,0
2006-12-08,10.406,10.446,10.399,10.433,13027,0
2006-12-11,10.454,10.454,10.399,10.406,22513,0
2006-12-12,10.433,10.548,10.406,10.44,51241,0
2006-12-13,10.384,10.446,10.384,10.399,6073,0
2006-12-14,10.406,10.406,10.286,10.33,25916,0
2006-12-15,10.272,10.363,10.272,10.363,35690,0
2006-12-18,10.384,10.384,10.339,10.349,18808,0
2006-12-19,10.305,10.305,10.162,10.2,31093,0
2006-12-20,10.223,10.223,10.091,10.127,58195,0
2006-12-21,10.149,10.169,10.135,10.154,21177,0
2006-12-22,10.175,10.175,10.135,10.154,18219,0
2006-12-26,10.119,10.162,10.105,10.119,27545,0
2006-12-27,10.149,10.154,10.127,10.143,17326,0
2006-12-28,10.149,10.149,10.119,10.127,26062,0
2006-12-29,10.127,10.154,10.091,10.154,38949,0
2007-01-03,10.105,10.127,10.091,10.105,29478,0
2007-01-04,10.105,10.135,10.097,10.108,27102,0
2007-01-05,10.105,10.119,10.084,10.097,12881,0
2007-01-08,10.097,10.135,10.097,10.135,27696,0
2007-01-09,10.127,10.154,10.119,10.149,11405,0
2007-01-10,10.154,10.162,10.127,10.154,25029,0
2007-01-11,10.162,10.169,10.127,10.169,17480,0
2007-01-12,10.162,10.181,10.154,10.181,14072,0
2007-01-16,10.223,10.223,10.154,10.208,32286,0
2007-01-17,10.175,10.215,10.154,10.2,34360,0
2007-01-18,10.208,10.252,10.175,10.252,23548,0
2007-01-19,10.252,10.259,10.189,10.24,25172,0
2007-01-22,10.223,10.247,10.154,10.154,20731,0
2007-01-23,10.154,10.192,10.143,10.154,23994,0
2007-01-24,10.154,10.259,10.154,10.259,13328,0
2007-01-25,10.2,10.232,10.189,10.2,29029,0
2007-01-26,10.2,10.24,10.192,10.232,4436,0
2007-01-29,10.2,10.298,10.2,10.286,16439,0
2007-01-30,10.293,10.319,10.24,10.264,9771,0
2007-01-31,10.264,10.344,10.264,10.33,22365,0
2007-02-01,10.319,10.419,10.293,10.419,23401,0
2007-02-02,10.363,10.363,10.326,10.339,11550,0
2007-02-05,10.384,10.474,10.326,10.384,18068,0
2007-02-06,10.384,10.474,10.344,10.474,42351,0
2007-02-07,10.488,10.533,10.488,10.518,34797,0
2007-02-08,10.508,10.568,10.461,10.502,27250,0
2007-02-09,10.488,10.488,10.384,10.461,18068,0
2007-02-12,10.461,10.488,10.454,10.474,15995,0
2007-02-13,10.474,10.508,10.474,10.482,16145,0
2007-02-14,10.461,10.488,10.426,10.454,35242,0
2007-02-15,10.508,10.508,10.419,10.44,33611,0
2007-02-16,10.369,10.392,10.319,10.319,45174,0
2007-02-20,10.312,10.319,10.264,10.286,38061,0
2007-02-21,10.272,10.293,10.259,10.279,11999,0
2007-02-22,10.286,10.286,10.24,10.24,17326,0
2007-02-23,10.24,10.264,10.24,10.247,34797,0
2007-02-26,10.247,10.272,10.247,10.272,7111,0
2007-02-27,10.272,10.279,10.252,10.279,10956,0
2007-02-28,10.286,10.298,10.259,10.279,17620,0
2007-03-01,10.247,10.298,10.247,10.293,17919,0
2007-03-02,10.264,10.319,10.264,10.279,26510,0
2007-03-05,10.319,10.33,10.293,10.33,26510,0
2007-03-06,10.356,10.412,10.344,10.349,49019,0
2007-03-07,10.384,10.384,10.319,10.363,93891,0
2007-03-08,10.392,10.392,10.349,10.363,53905,0
2007-03-09,10.384,10.419,10.344,10.344,65451,0
2007-03-12,10.356,10.363,10.349,10.363,43092,0
2007-03-13,10.384,10.446,10.376,10.446,45174,0
2007-03-14,10.44,10.525,10.426,10.495,79380,0
2007-03-15,10.508,10.533,10.508,10.518,21327,0
2007-03-16,10.533,10.54,10.533,10.54,5780,0
2007-03-19,10.54,10.568,10.54,10.548,30061,0
2007-03-20,10.548,10.682,10.548,10.596,26947,0
2007-03-21,10.616,10.616,10.56,10.56,22804,0
2007-03-22,10.56,10.574,10.513,10.554,26811,0
2007-03-23,10.56,10.56,10.548,10.554,22068,0
2007-03-26,10.554,10.574,10.518,10.533,17480,0
2007-03-27,10.554,10.616,10.54,10.589,9036,0
2007-03-28,10.589,10.643,10.581,10.602,29478,0
2007-03-29,10.609,10.664,10.609,10.616,30504,0
2007-03-30,10.687,10.687,10.622,10.65,28878,0
2007-04-02,10.65,10.687,10.54,10.574,45903,0
2007-04-03,10.548,10.622,10.548,10.616,36434,0
2007-04-04,10.602,10.616,10.554,10.554,14366,0
2007-04-05,10.554,10.581,10.518,10.56,22804,0
2007-04-09,10.518,10.548,10.502,10.502,10656,0
2007-04-10,10.502,10.508,10.446,10.446,28137,0
2007-04-11,10.482,10.54,10.482,10.533,15841,0
2007-04-12,10.54,10.589,10.488,10.495,19548,0
2007-04-13,10.513,10.518,10.474,10.495,9036,0
2007-04-16,10.482,10.488,10.44,10.446,9036,0
2007-04-17,10.454,10.461,10.406,10.412,12295,0
2007-04-18,10.392,10.419,10.344,10.363,12295,0
2007-04-19,10.312,10.384,10.286,10.33,28430,0
2007-04-20,10.326,10.356,10.286,10.286,10069,0
2007-04-23,10.356,10.356,10.319,10.326,12295,0
2007-04-24,10.349,10.376,10.319,10.319,6806,0
2007-04-25,10.344,10.363,10.264,10.349,40431,0
2007-04-26,10.349,10.392,10.339,10.356,22068,0
2007-04-27,10.363,10.406,10.363,10.406,5483,0
2007-04-30,10.412,10.446,10.369,10.446,16145,0
2007-05-01,10.454,10.482,10.419,10.454,15698,0
2007-05-02,10.426,10.495,10.426,10.474,19395,0
2007-05-03,10.513,10.554,10.426,10.502,27102,0
2007-05-04,10.502,10.56,10.502,10.508,13629,0
2007-05-07,10.533,10.548,10.495,10.508,28137,0
2007-05-08,10.508,10.508,10.433,10.433,28430,0
2007-05-09,10.467,10.54,10.433,10.44,25474,0
2007-05-10,10.461,10.502,10.446,10.495,6220,0
2007-05-11,10.461,10.513,10.446,10.502,21470,0
2007-05-14,10.482,10.518,10.482,10.513,2819,0
2007-05-15,10.488,10.518,10.461,10.461,15401,0
2007-05-16,10.461,10.533,10.461,10.502,19257,0
2007-05-17,10.518,10.525,10.495,10.495,6963,0
2007-05-18,10.502,10.508,10.467,10.495,5333,0
2007-05-21,10.461,10.482,10.419,10.467,19373,0
2007-05-22,10.384,10.384,10.319,10.363,12739,0
2007-05-23,10.344,10.363,10.319,10.319,7843,0
2007-05-24,10.319,10.344,10.24,10.252,20432,0
2007-05-25,10.2,10.223,10.181,10.189,12739,0
2007-05-29,10.143,10.181,10.127,10.181,11108,0
2007-05-30,10.192,10.252,10.192,10.223,30938,0
2007-05-31,10.272,10.286,10.252,10.286,7703,0
2007-06-01,10.252,10.344,10.252,10.344,22365,0
2007-06-04,10.344,10.344,10.298,10.339,4436,0
2007-06-05,10.339,10.339,10.298,10.298,12295,0
2007-06-06,10.326,10.326,10.298,10.298,9331,0
2007-06-07,10.272,10.272,10.208,10.232,11701,0
2007-06-08,10.208,10.215,10.008,10.077,23103,0
2007-06-11,10.077,10.077,9.987,10.001,11701,0
2007-06-12,10.001,10.008,9.987,9.987,12295,0
2007-06-13,9.921,9.945,9.866,9.921,37463,0
2007-06-14,9.926,9.987,9.921,9.933,17480,0
2007-06-15,9.933,9.974,9.913,9.921,44878,0
2007-06-18,9.926,9.926,9.893,9.893,18362,0
2007-06-19,9.899,9.938,9.899,9.926,7255,0
2007-06-20,10.008,10.008,9.87,9.87,18362,0
2007-06-21,9.899,9.945,9.744,9.877,11550,0
2007-06-22,9.893,9.899,9.691,9.691,36875,0
2007-06-25,9.654,9.791,9.654,9.772,19257,0
2007-06-26,9.772,9.806,9.757,9.757,12881,0
2007-06-27,9.757,9.757,9.751,9.751,15841,0
2007-06-28,9.787,9.787,9.738,9.738,4890,0
2007-06-29,9.806,9.833,9.757,9.791,13476,0
2007-07-02,9.866,9.877,9.825,9.877,26649,0
2007-07-03,9.858,9.893,9.858,9.866,2072,0
2007-07-05,9.87,9.905,9.841,9.845,15549,0
2007-07-06,9.866,9.866,9.825,9.825,2520,0
2007-07-09,9.813,9.858,9.798,9.798,26947,0
2007-07-10,9.825,9.858,9.765,9.772,58792,0
2007-07-11,9.757,9.841,9.703,9.703,37909,0
2007-07-12,9.696,9.696,9.576,9.647,45760,0
2007-07-13,9.634,9.669,9.562,9.591,29171,0
2007-07-16,9.603,9.64,9.598,9.622,12440,0
2007-07-17,9.576,9.647,9.576,9.622,32586,0
2007-07-18,9.617,9.647,9.591,9.647,36875,0
2007-07-19,9.647,9.654,9.603,9.654,27841,0
2007-07-20,9.603,9.64,9.591,9.611,53164,0
2007-07-23,9.591,9.622,9.562,9.562,23401,0
2007-07-24,9.55,9.611,9.544,9.611,19548,0
2007-07-25,9.583,9.603,9.583,9.591,7551,0
2007-07-26,9.591,9.598,9.576,9.591,14664,0
2007-07-27,9.611,9.662,9.562,9.568,22660,0
2007-07-30,9.591,9.64,9.55,9.617,18657,0
2007-07-31,9.591,9.654,9.576,9.591,18362,0
2007-08-01,9.591,9.622,9.576,9.622,9771,0
2007-08-02,9.598,9.717,9.598,9.696,12144,0
2007-08-03,9.683,9.787,9.683,9.723,14954,0
2007-08-06,9.723,9.787,9.723,9.757,11999,0
2007-08-07,9.723,9.845,9.709,9.757,22068,0
2007-08-08,9.723,9.723,9.64,9.691,9181,0
2007-08-09,9.64,9.738,9.603,9.603,23695,0
2007-08-10,9.622,9.622,9.501,9.568,21327,0
2007-08-13,9.562,9.583,9.492,9.583,14815,0
2007-08-14,9.568,9.568,9.341,9.4115,53164,0
2007-08-15,9.341,9.3613,9.2657,9.3146,43390,0
2007-08-16,9.2657,9.2657,8.9934,9.1624,42501,0
2007-08-17,9.1624,9.3613,9.1026,9.3613,13187,0
2007-08-20,9.3553,9.3553,9.2082,9.2657,24885,0
2007-08-21,9.3262,9.371,9.2657,9.371,25617,0
2007-08-22,9.299,9.341,9.2657,9.341,23994,0
2007-08-23,9.299,9.341,9.2706,9.341,12144,0
2007-08-24,9.3067,9.3917,9.3067,9.3146,17480,0
2007-08-27,9.3146,9.3262,9.2657,9.2657,22961,0
2007-08-28,9.2784,9.2784,9.1624,9.2706,24438,0
2007-08-29,9.2657,9.3613,9.2657,9.2706,24583,0
2007-08-30,9.3262,9.634,9.3262,9.4791,33913,0
2007-08-31,9.514,9.562,9.4791,9.531,11108,0
2007-09-04,9.514,9.591,9.514,9.55,7843,0
2007-09-05,9.531,9.622,9.531,9.55,11256,0
2007-09-06,9.576,9.654,9.576,9.64,12739,0
2007-09-07,9.647,9.791,9.647,9.765,15841,0
2007-09-10,9.791,9.852,9.744,9.852,22513,0
2007-09-11,9.819,9.921,9.791,9.819,33320,0
2007-09-12,9.858,9.921,9.806,9.913,28731,0
2007-09-13,9.913,9.921,9.765,9.765,17033,0
2007-09-14,9.757,9.757,9.723,9.738,6364,0
2007-09-17,9.738,9.738,9.654,9.703,15254,0
2007-09-18,9.703,9.73,9.669,9.696,22961,0
2007-09-19,9.654,9.691,9.603,9.603,10656,0
2007-09-20,9.611,9.617,9.556,9.556,8001,0
2007-09-21,9.576,9.617,9.501,9.562,43683,0
2007-09-24,9.562,9.622,9.531,9.622,22513,0
2007-09-25,9.591,9.654,9.591,9.603,14664,0
2007-09-26,9.622,9.622,9.568,9.568,11256,0
2007-09-27,9.55,9.591,9.531,9.583,22365,0
2007-09-28,9.591,9.622,9.591,9.622,4147,0
2007-10-01,9.603,9.64,9.591,9.634,22068,0
2007-10-02,9.628,9.662,9.568,9.628,22211,0
2007-10-03,9.622,9.723,9.591,9.723,31093,0
2007-10-04,9.703,9.791,9.654,9.662,11405,0
2007-10-05,9.696,9.723,9.696,9.696,2366,0
2007-10-08,9.691,9.717,9.583,9.591,17033,0
2007-10-09,9.591,9.654,9.591,9.603,9331,0
2007-10-10,9.64,9.669,9.591,9.622,5333,0
2007-10-11,9.628,9.791,9.622,9.622,14217,0
2007-10-12,9.591,9.723,9.591,9.723,14072,0
2007-10-15,9.858,9.858,9.691,9.691,21918,0
2007-10-16,9.677,9.723,9.598,9.598,20136,0
2007-10-17,9.598,9.669,9.598,9.654,2665,0
2007-10-18,9.611,9.825,9.591,9.723,16733,0
2007-10-19,9.723,9.921,9.723,9.791,26208,0
2007-10-22,9.744,9.757,9.696,9.757,8292,0
2007-10-23,9.744,9.825,9.703,9.825,16733,0
2007-10-24,9.819,9.952,9.757,9.858,75677,0
2007-10-25,9.877,9.877,9.691,9.717,35547,0
2007-10-26,9.662,9.723,9.622,9.622,10956,0
2007-10-29,9.622,9.751,9.562,9.654,16733,0
2007-10-30,9.647,9.647,9.531,9.591,26649,0
2007-10-31,9.583,9.723,9.583,9.662,28137,0
2007-11-01,9.662,9.751,9.598,9.751,22068,0
2007-11-02,9.751,9.751,9.622,9.717,16585,0
2007-11-05,9.662,9.691,9.591,9.647,17176,0
2007-11-06,9.611,9.622,9.598,9.622,14954,0
2007-11-07,9.544,9.544,9.4791,9.501,18068,0
2007-11-08,9.4588,9.4588,9.3917,9.3917,19548,0
2007-11-09,9.492,9.492,9.292,9.292,9928,0
2007-11-12,9.2657,9.2657,9.2288,9.2365,8883,0
2007-11-13,9.2365,9.2657,9.2013,9.257,14512,0
2007-11-14,9.2082,9.3262,9.1624,9.1624,36580,0
2007-11-15,9.1567,9.2443,9.0906,9.1303,55382,0
2007-11-16,9.0969,9.1624,9.0551,9.1228,25172,0
2007-11-19,8.6097,9.1026,7.9131,9.035,99517,0
2007-11-20,8.9737,8.9934,8.94,8.9539,19257,0
2007-11-21,8.9336,8.9669,8.866,8.9669,26947,0
2007-11-23,8.94,8.94,8.94,8.94,2072,0
2007-11-26,8.9539,9.02,8.94,9.02,25916,0
2007-11-27,8.9737,9.0628,8.9594,9.0628,33913,0
2007-11-28,9.0002,9.2082,8.9669,9.0628,63974,0
2007-11-29,9.0705,9.1364,8.9594,9.0485,23695,0
2007-11-30,9.1303,9.1956,9.0485,9.1228,79847,0
2007-12-03,9.0772,9.1364,9.0772,9.0969,32286,0
2007-12-04,9.0906,9.2082,9.0906,9.1624,34360,0
2007-12-05,9.1956,9.2082,9.1364,9.1888,37025,0
2007-12-06,9.1624,9.2657,9.1491,9.2657,33913,0
2007-12-07,9.2657,9.3203,9.2082,9.2657,45011,0
2007-12-10,9.2657,9.3681,9.2288,9.3341,32141,0
2007-12-11,9.4046,9.4271,9.2863,9.4271,40280,0
2007-12-12,9.492,9.617,9.3917,9.434,71981,0
2007-12-13,9.4791,9.492,9.3613,9.4204,46357,0
2007-12-14,9.3613,9.4271,9.2657,9.3341,34211,0
2007-12-17,9.292,9.3849,9.2657,9.3849,37173,0
2007-12-18,9.4115,9.4115,9.1956,9.292,52574,0
2007-12-19,9.3487,9.371,9.2201,9.2201,56714,0
2007-12-20,9.1624,9.2013,9.0408,9.1491,96265,0
2007-12-21,9.1624,9.1624,8.9539,8.9539,65901,0
2007-12-24,8.9539,9.117,8.9052,8.9934,93306,0
2007-12-26,8.9802,9.1762,8.9802,9.0276,87080,0
2007-12-27,9.1101,9.1423,9.0276,9.035,102182,0
2007-12-28,9.0906,9.1491,9.0772,9.0969,53460,0
2007-12-31,9.1364,9.3487,9.0705,9.1841,70340,0
2008-01-02,9.1841,9.487,9.1703,9.3976,37583,0
2008-01-03,9.4529,9.691,9.4271,9.617,87646,0
2008-01-04,9.683,9.703,9.622,9.628,56033,0
2008-01-07,9.669,9.787,9.647,9.787,23103,0
2008-01-08,9.787,9.959,9.78,9.787,26982,0
2008-01-09,9.845,9.893,9.819,9.87,5780,0
2008-01-10,9.921,9.933,9.757,9.885,12739,0
2008-01-11,9.833,9.899,9.833,9.899,21177,0
2008-01-14,9.893,9.959,9.845,9.926,33849,0
2008-01-15,9.87,10.181,9.791,10.063,41403,0
2008-01-16,10.127,10.127,9.757,9.885,58591,0
2008-01-17,9.877,9.945,9.866,9.926,36434,0
2008-01-18,10.019,10.019,9.798,9.798,23669,0
2008-01-22,9.723,9.751,9.647,9.751,14622,0
2008-01-23,9.905,9.905,9.841,9.905,57537,0
2008-01-24,9.841,9.921,9.833,9.885,7843,0
2008-01-25,9.813,9.921,9.813,9.893,37025,0
2008-01-28,9.772,9.893,9.751,9.893,41172,0
2008-01-29,9.893,9.926,9.858,9.926,27841,0
2008-01-30,9.959,9.959,9.852,9.913,17480,0
2008-01-31,9.913,10.056,9.852,9.899,52320,0
2008-02-01,9.87,10.162,9.791,9.791,15841,0
2008-02-04,9.825,9.825,9.709,9.751,7255,0
2008-02-05,9.833,9.852,9.723,9.806,25184,0
2008-02-06,9.787,9.798,9.662,9.798,17620,0
2008-02-07,9.757,9.78,9.703,9.757,38154,0
2008-02-08,9.765,9.765,9.765,9.765,22513,0
2008-02-11,9.723,9.723,9.654,9.654,15841,0
2008-02-12,9.654,9.691,9.591,9.647,30208,0
2008-02-13,9.622,9.787,9.591,9.654,57158,0
2008-02-14,9.603,9.603,9.2132,9.2132,58429,0
2008-02-15,9.2863,10.049,9.1491,9.622,60862,0
2008-02-19,9.522,9.522,9.2365,9.3487,97563,0
2008-02-20,9.2512,9.3203,9.0485,9.0485,52128,0
2008-02-21,9.02,9.1841,8.8594,9.1841,73305,0
2008-02-22,9.1841,9.1841,8.9478,8.9802,28286,0
2008-02-25,8.9934,9.117,8.94,9.1026,65756,0
2008-02-26,9.1841,9.1841,8.9802,9.0131,19548,0
2008-02-27,9.035,9.035,8.9478,8.9802,23695,0
2008-02-28,9.378,9.378,8.7439,8.7439,63961,0
2008-02-29,8.771,8.771,8.49,8.5673,84156,0
2008-03-03,8.5074,8.7118,8.5017,8.7118,44435,0
2008-03-04,8.7304,8.8061,8.6701,8.6977,59381,0
2008-03-05,8.866,8.9133,8.7439,8.8811,68713,0
2008-03-06,8.9594,8.9594,8.7778,8.7778,108404,0
2008-03-07,8.7778,8.8594,8.771,8.8463,114861,0
2008-03-10,8.8463,8.8463,8.8061,8.8111,38503,0
2008-03-11,8.8111,8.8111,8.7778,8.7845,13920,0
2008-03-12,8.7778,8.7778,8.6432,8.6432,28878,0
2008-03-13,8.6097,8.6768,8.5756,8.5964,45903,0
2008-03-14,8.6977,8.6977,8.2777,8.4007,125586,0
2008-03-17,8.3394,8.381,8.1702,8.2376,77899,0
2008-03-18,8.2376,8.3751,8.2376,8.2777,56714,0
2008-03-19,8.2777,8.2846,8.2376,8.2376,11108,0
2008-03-20,8.2376,8.2376,8.2115,8.2376,14954,0
2008-03-24,8.2247,8.4404,8.2247,8.4328,68567,0
2008-03-25,8.3394,8.4328,8.3394,8.4282,59830,0
2008-03-26,8.3181,8.5291,8.3181,8.5074,47947,0
2008-03-27,8.5147,8.5673,8.5074,8.5147,42205,0
2008-03-28,8.7583,8.7583,8.5074,8.5422,42948,0
2008-03-31,8.5756,8.5756,8.4404,8.5017,41859,0
2008-04-01,8.4679,8.6097,8.4679,8.5756,67414,0
2008-04-02,8.5815,8.6097,8.5291,8.6097,33168,0
2008-04-03,8.5756,8.6432,8.5495,8.6432,33027,0
2008-04-04,8.7778,8.7778,8.5627,8.6288,41912,0
2008-04-07,8.6432,8.7051,8.5892,8.7051,56714,0
2008-04-08,8.6576,8.7249,8.6576,8.7249,65901,0
2008-04-09,8.771,8.771,8.7118,8.771,25981,0
2008-04-10,9.02,9.02,8.7778,8.9478,57610,0
2008-04-11,8.9478,8.9934,8.9478,8.9802,23548,0
2008-04-14,9.02,9.0408,9.0002,9.02,23878,0
2008-04-15,9.0057,9.0408,8.9737,9.0408,49259,0
2008-04-16,9.0485,9.0906,9.0485,9.0906,34007,0
2008-04-17,8.9934,9.1423,8.9934,9.1364,59572,0
2008-04-18,9.1026,9.2657,9.1026,9.2657,34083,0
2008-04-21,9.2132,9.2706,9.1762,9.1888,18457,0
2008-04-22,9.1491,9.2365,9.1491,9.2365,17774,0
2008-04-23,9.2512,9.2512,9.0906,9.2132,27304,0
2008-04-24,9.1101,9.2512,9.0847,9.2201,39586,0
2008-04-25,9.2657,9.2863,9.2201,9.2512,29465,0
2008-04-28,9.2784,9.2784,9.2201,9.2201,64311,0
2008-04-29,9.2863,9.3553,9.2365,9.2512,33979,0
2008-04-30,9.4529,9.4529,9.1888,9.1888,43714,0
2008-05-01,9.4115,9.4115,9.1567,9.2512,24584,0
2008-05-02,9.1491,9.4399,9.1491,9.3203,29982,0
2008-05-05,9.3849,9.4046,9.2863,9.3067,51525,0
2008-05-06,9.3553,9.3553,9.257,9.3262,35546,0
2008-05-07,9.3203,9.341,9.2863,9.2863,16069,0
2008-05-08,9.3203,9.3613,9.2863,9.3613,13356,0
2008-05-09,9.3849,9.3917,9.341,9.3553,19353,0
2008-05-12,9.434,9.434,9.3849,9.4046,16834,0
2008-05-13,9.4731,9.522,9.341,9.3849,39907,0
2008-05-14,9.514,9.64,9.4115,9.4588,56758,0
2008-05-15,9.522,9.64,9.434,9.591,36213,0
2008-05-16,9.64,9.787,9.598,9.647,30139,0
2008-05-19,9.717,9.717,9.622,9.628,19334,0
2008-05-20,9.628,9.696,9.628,9.683,18736,0
2008-05-21,9.683,9.723,9.647,9.654,22995,0
2008-05-22,9.598,9.691,9.598,9.647,10655,0
2008-05-23,9.603,9.654,9.568,9.622,15172,0
2008-05-27,9.64,9.717,9.562,9.591,17956,0
2008-05-28,9.617,9.691,9.591,9.691,33055,0
2008-05-29,9.654,9.703,9.617,9.703,20618,0
2008-05-30,9.622,9.791,9.622,9.757,39467,0
2008-06-02,9.744,9.78,9.492,9.691,28780,0
2008-06-03,9.669,9.893,9.669,9.717,29405,0
2008-06-04,9.723,9.751,9.691,9.691,12153,0
2008-06-05,9.591,9.723,9.591,9.64,13287,0
2008-06-06,9.622,9.757,9.617,9.617,19789,0
2008-06-09,9.603,9.691,9.603,9.691,23330,0
2008-06-10,9.598,9.662,9.531,9.536,23079,0
2008-06-11,9.487,9.628,9.4671,9.4791,16171,0
2008-06-12,9.501,9.531,9.3917,9.3917,18378,0
2008-06-13,9.4271,9.522,9.1888,9.1888,24134,0
2008-06-16,9.2365,9.3553,9.2013,9.2132,28461,0
2008-06-17,9.2132,9.3203,9.0772,9.1703,59429,0
2008-06-18,9.1491,9.1491,9.0772,9.1026,16288,0
2008-06-19,9.0485,9.0847,8.9594,9.0485,41030,0
2008-06-20,8.9866,9.0772,8.8594,8.8594,55217,0
2008-06-23,9.1364,9.1364,8.8326,8.8594,36084,0
2008-06-24,8.8522,8.8522,8.7304,8.771,24583,0
2008-06-25,8.9934,9.0131,8.7583,8.9802,18134,0
2008-06-26,8.9802,9.0057,8.8522,8.8522,23444,0
2008-06-27,8.9052,9.0485,8.9005,9.0485,16693,0
2008-06-30,9.0551,9.0847,8.9478,8.9478,17812,0
2008-07-01,8.9737,9.0551,8.9478,9.0551,14086,0
2008-07-02,9.0131,9.0969,9.0131,9.0969,13056,0
2008-07-03,9.0847,9.0969,9.0628,9.0628,8066,0
2008-07-07,9.0969,9.1491,9.0969,9.1423,11550,0
2008-07-08,9.1026,9.2132,9.0969,9.1228,15792,0
2008-07-09,9.2082,9.2082,9.0772,9.0772,26813,0
2008-07-10,9.0772,9.2132,8.9934,9.0847,16334,0
2008-07-11,9.1567,9.1703,8.8463,8.8938,42056,0
2008-07-14,8.9005,8.9205,8.7778,8.8061,30544,0
2008-07-15,8.5495,8.8748,8.5495,8.8463,46475,0
2008-07-16,8.8463,8.866,8.5673,8.8111,30074,0
2008-07-17,8.7439,8.866,8.7439,8.7653,37838,0
2008-07-18,8.7439,8.866,8.7439,8.7653,17774,0
2008-07-21,8.7653,8.9594,8.7509,8.9005,15726,0
2008-07-22,8.7778,8.8748,8.7778,8.866,6436,0
2008-07-23,8.8463,8.866,8.8111,8.8111,11153,0
2008-07-24,8.7975,8.8061,8.7778,8.7908,10215,0
2008-07-25,8.7908,8.7908,8.7583,8.7583,13757,0
2008-07-28,8.8938,8.8938,8.691,8.691,12102,0
2008-07-29,8.7304,8.7778,8.7304,8.771,2228,0
2008-07-30,8.771,8.7778,8.7304,8.7778,5109,0
2008-07-31,8.866,8.866,8.7439,8.8111,11325,0
2008-08-01,8.7173,8.928,8.7173,8.8522,11930,0
2008-08-04,8.9205,8.9539,8.9133,8.9133,5845,0
2008-08-05,8.9478,8.9737,8.9478,8.9478,11108,0
2008-08-06,9.662,9.662,8.8176,8.8463,39612,0
2008-08-07,8.8811,8.8811,8.7118,8.7118,6684,0
2008-08-08,8.7173,8.7304,8.5756,8.665,32937,0
2008-08-11,8.6097,8.8061,8.6021,8.8061,40633,0
2008-08-12,8.7653,8.7653,8.683,8.6977,14664,0
2008-08-13,8.7249,8.7778,8.6977,8.7509,19662,0
2008-08-14,8.7439,9.0131,8.7439,8.8463,25172,0
2008-08-15,8.8463,9.0057,8.8176,9.0057,14736,0
2008-08-18,8.8522,8.9802,8.8388,8.9669,15174,0
2008-08-19,8.9336,8.9336,8.9133,8.9133,11663,0
2008-08-20,8.8252,8.9052,8.7778,8.8811,17326,0
2008-08-21,8.8252,9.1841,8.8252,9.02,30306,0
2008-08-22,9.0057,9.0057,8.9737,8.9802,10551,0
2008-08-25,8.9669,9.0551,8.9478,9.0485,29363,0
2008-08-26,9.0969,9.0969,8.9934,8.9934,20957,0
2008-08-27,9.0131,9.0705,8.9737,8.9737,10297,0
2008-08-28,9.035,9.0485,8.9669,9.0131,11847,0
2008-08-29,9.2201,9.2201,8.9478,9.02,10592,0
2008-09-02,9.0131,9.0485,9.0131,9.0485,1708,0
2008-09-03,9.117,9.117,8.9737,8.9934,19300,0
2008-09-04,8.9866,9.0057,8.9478,8.9594,9789,0
2008-09-05,8.9802,9.0131,8.928,8.9539,7880,0
2008-09-08,8.9478,9.0131,8.9478,8.9934,4296,0
2008-09-09,8.9802,9.117,8.9336,9.0772,14662,0
2008-09-10,9.0131,9.0131,9.0057,9.0131,4538,0
2008-09-11,9.0485,9.0485,8.9478,8.9478,7186,0
2008-09-12,8.9133,9.0131,8.8872,8.9737,5254,0
2008-09-15,8.9539,9.1026,8.8176,8.8938,20910,0
2008-09-16,8.8811,8.8811,8.6432,8.7173,37134,0
2008-09-17,8.6432,8.6432,8.2515,8.2715,32361,0
2008-09-18,8.306,8.306,7.6441,8.0025,47079,0
2008-09-19,7.6441,8.1504,7.6441,8.0502,41374,0
2008-09-22,7.833,8.0567,7.833,7.8461,49435,0
2008-09-23,7.7113,7.9131,7.6846,7.8536,32825,0
2008-09-24,7.7318,7.901,7.6645,7.8871,25279,0
2008-09-25,8.5147,8.5147,7.7453,8.1031,29504,0
2008-09-26,8.1031,8.1031,7.833,7.9879,20717,0
2008-09-29,7.8193,7.8193,7.3061,7.3061,34505,0
2008-09-30,7.6645,7.8664,7.0835,7.8664,51368,0
2008-10-01,7.7992,8.0367,7.5224,7.5967,28040,0
2008-10-02,7.6982,7.7522,7.4209,7.5967,26519,0
2008-10-03,7.6307,7.7453,7.3128,7.4282,41090,0
2008-10-06,7.1576,7.1576,6.4488,6.5835,32743,0
2008-10-07,6.6175,6.9146,5.8749,6.0771,89397,0
2008-10-08,5.9421,6.5835,5.8614,6.3,29254,0
2008-10-09,6.1853,6.28,5.3006,5.3342,67590,0
2008-10-10,5.0981,5.3681,4.0579,5.3006,82489,0
2008-10-13,5.4357,8.4404,5.3483,7.1103,121019,0
2008-10-14,7.1103,7.8798,6.6849,7.36,62103,0
2008-10-15,7.1242,7.1242,6.219,6.4081,36086,0
2008-10-16,6.3407,6.4151,5.8345,5.9762,36184,0
2008-10-17,6.4151,6.4151,5.9963,6.1853,30464,0
2008-10-20,6.3205,6.7524,6.2935,6.5166,70927,0
2008-10-21,6.3542,6.7859,6.3473,6.7187,46348,0
2008-10-22,6.4823,6.6849,6.4151,6.4151,22182,0
2008-10-23,6.4151,6.6512,6.4151,6.5499,39812,0
2008-10-24,6.5499,7.4282,6.4151,6.82,58683,0
2008-10-27,6.8339,7.4282,6.8339,7.1242,34109,0
2008-10-28,7.4209,7.4209,7.1242,7.1242,37436,0
2008-10-29,7.1242,7.1916,6.9215,6.9283,31346,0
2008-10-30,7.4883,7.4883,6.8539,6.9215,14203,0
2008-10-31,7.5426,7.5426,6.8539,6.8881,51259,0
2008-11-03,6.8881,6.8881,6.7524,6.8604,28123,0
2008-11-04,6.82,6.9215,6.82,6.8881,18190,0
2008-11-05,6.82,6.955,6.82,6.955,15570,0
2008-11-06,7.0225,7.2116,6.8881,7.2116,15530,0
2008-11-07,6.9888,7.0901,6.9823,7.0566,17276,0
2008-11-10,7.0901,7.8798,7.0092,7.3338,77820,0
2008-11-11,7.1982,7.4074,6.8672,7.4074,24791,0
2008-11-12,7.4074,7.4282,7.3265,7.4282,47707,0
2008-11-13,7.36,7.4282,6.955,7.4282,64808,0
2008-11-14,7.2928,7.2928,7.0901,7.0901,9331,0
2008-11-17,7.1576,7.36,6.955,6.9888,21574,0
2008-11-18,7.2591,7.2591,6.7391,6.7524,33345,0
2008-11-19,6.5835,6.6512,6.2462,6.3205,59501,0
2008-11-20,6.1653,6.28,6.1111,6.1111,41822,0
2008-11-21,6.0168,6.2395,6.0097,6.0097,35720,0
2008-11-24,6.3881,6.7524,5.8884,6.4151,36844,0
2008-11-25,6.4151,6.4151,5.9153,6.1378,34222,0
2008-11-26,6.2258,6.2258,5.9492,6.003,21887,0
2008-11-28,6.28,6.28,6.0097,6.1245,9172,0
2008-12-01,5.8816,6.1789,5.8816,6.1318,33789,0
2008-12-02,7.0901,7.0901,6.1245,6.28,27696,0
2008-12-03,6.3407,6.3407,5.9827,5.9827,30044,0
2008-12-04,5.8816,6.1715,5.8816,5.9421,68607,0
2008-12-05,6.1988,6.1988,5.5036,5.5036,32294,0
2008-12-08,5.5036,5.5708,5.4695,5.4829,24647,0
2008-12-09,5.3753,5.5374,5.1317,5.1859,29893,0
2008-12-10,5.1793,5.2668,4.8217,4.8217,31459,0
2008-12-11,5.2062,5.2266,4.7266,4.9836,82874,0
2008-12-12,4.8618,5.0511,4.7606,4.9971,37988,0
2008-12-15,5.0981,5.0981,4.8618,4.8618,23145,0
2008-12-16,4.8618,4.8956,4.6119,4.7538,54588,0
2008-12-17,4.7538,5.7396,4.686,5.7396,121735,0
2008-12-18,5.5708,5.9357,5.5708,5.9087,76637,0
2008-12-19,5.8749,6.28,5.8749,6.1179,39882,0
2008-12-22,6.0097,6.1179,5.6721,5.6721,70127,0
2008-12-23,5.7396,5.7396,5.4289,5.6183,85969,0
2008-12-24,5.6249,5.9827,5.6183,5.6993,16444,0
2008-12-26,5.6183,5.8479,5.5775,5.8479,19595,0
2008-12-29,5.747,6.104,5.747,5.7937,108698,0
2008-12-30,6.2599,6.2599,5.7058,5.8345,48074,0
2008-12-31,5.767,6.2128,5.767,6.0168,59890,0
2009-01-02,5.9218,6.5499,5.9218,6.4151,17077,0
2009-01-05,6.2599,6.6985,6.2599,6.6985,21390,0
2009-01-06,7.2321,7.5022,6.6985,7.4282,43244,0
2009-01-07,7.5224,7.5224,6.82,6.8807,41979,0
2009-01-08,6.7596,7.5156,6.7596,6.8881,33711,0
2009-01-09,6.955,7.4682,6.955,7.1443,51044,0
2009-01-12,7.1576,7.7788,7.1576,7.4956,78355,0
2009-01-13,7.354,7.7921,7.354,7.4682,33171,0
2009-01-14,7.4282,7.5022,7.3471,7.3939,14241,0
2009-01-15,7.4141,8.2314,7.3471,7.8062,51241,0
2009-01-16,7.901,7.901,7.7318,7.7921,13083,0
2009-01-20,7.8939,7.9334,7.7992,7.8798,10656,0
2009-01-21,7.833,7.8461,7.5695,7.5695,31194,0
2009-01-22,7.6372,7.7318,7.4956,7.6307,16148,0
2009-01-23,7.7318,7.7318,7.2995,7.6307,17592,0
2009-01-26,7.536,7.536,6.7859,6.9686,50780,0
2009-01-27,7.2182,7.2591,6.9955,7.1916,27578,0
2009-01-28,7.1576,7.5967,7.1576,7.5562,23492,0
2009-01-29,7.4282,7.4282,7.0901,7.3199,25963,0
2009-01-30,7.4282,7.4956,7.2729,7.3809,13292,0
2009-02-02,7.354,7.4209,7.2321,7.4209,23695,0
2009-02-03,7.4209,7.6169,7.4209,7.6169,20680,0
2009-02-04,7.5426,7.6099,7.5088,7.583,9476,0
2009-02-05,7.6441,8.0367,7.6237,8.0226,16410,0
2009-02-06,8.0697,8.1631,7.7654,8.109,31805,0
2009-02-09,8.0025,8.4007,8.0025,8.1227,22509,0
2009-02-10,8.1363,8.2056,8.0434,8.0567,18713,0
2009-02-11,8.0567,8.1227,7.9538,7.9947,28646,0
2009-02-12,8.2846,8.2846,7.8664,7.9947,23024,0
2009-02-13,8.2846,8.2846,7.8599,8.0025,17170,0
2009-02-17,7.7654,7.9205,7.4282,7.8664,34657,0
2009-02-18,7.7654,7.7654,6.9283,7.5224,45379,0
2009-02-19,7.4346,7.4346,7.3669,7.3737,42662,0
2009-02-20,7.3669,7.6035,7.1916,7.3265,32157,0
2009-02-23,7.4074,7.4074,6.82,6.8339,45615,0
2009-02-24,6.7596,7.5492,6.7596,7.4883,53113,0
2009-02-25,7.4209,7.8939,7.4209,7.8193,31138,0
2009-02-26,7.8193,7.9879,7.7386,7.8871,52121,0
2009-02-27,7.8871,8.2376,7.8461,7.9131,31967,0
2009-03-02,7.7992,7.9131,7.2385,7.6573,27548,0
2009-03-03,7.6909,7.6909,7.1367,7.3471,21059,0
2009-03-04,7.482,7.6909,7.1173,7.2995,34150,0
2009-03-05,7.4956,7.4956,7.1645,7.3809,7111,0
2009-03-06,7.5156,7.5156,7.2321,7.4282,26248,0
2009-03-09,7.4956,7.6909,7.2591,7.4346,22473,0
2009-03-10,7.5088,7.7654,7.1916,7.6307,33629,0
2009-03-11,7.8664,8.1031,7.6169,7.8939,31514,0
2009-03-12,7.8664,7.8798,7.5629,7.7453,36319,0
2009-03-13,7.7386,7.7992,7.6982,7.7992,9096,0
2009-03-16,7.7788,7.8193,7.6307,7.6982,18013,0
2009-03-17,7.6307,8.1031,7.6307,7.6909,14510,0
2009-03-18,7.6909,8.1031,7.6035,7.7181,35306,0
2009-03-19,7.8664,7.8664,7.4346,7.5901,25091,0
2009-03-20,7.5695,7.901,7.5695,7.6505,18508,0
2009-03-23,7.6573,7.6573,7.4481,7.4616,13404,0
2009-03-24,7.5629,7.5629,7.4282,7.4956,14701,0
2009-03-25,7.5629,7.5629,7.4616,7.5022,10998,0
2009-03-26,7.6372,7.6372,7.4682,7.482,13510,0
2009-03-27,7.5293,7.6909,7.4956,7.6846,18169,0
2009-03-30,7.6645,7.6645,7.5492,7.6237,6427,0
2009-03-31,7.9747,7.9747,7.4616,7.6909,47913,0
2009-04-01,7.6982,7.7318,7.6035,7.6573,19513,0
2009-04-02,7.7113,7.9205,7.6307,7.7654,26140,0
2009-04-03,7.833,7.833,7.5088,7.6372,7762,0
2009-04-06,7.6307,7.8664,7.6035,7.8599,8820,0
2009-04-07,7.8664,7.8664,7.6982,7.7522,8707,0
2009-04-08,7.7318,7.9205,7.7318,7.8664,22357,0
2009-04-09,7.901,7.901,7.6982,7.8261,19271,0
2009-04-13,7.833,7.8939,7.7862,7.8939,17869,0
2009-04-14,7.901,8.0025,7.8599,8.0025,15672,0
2009-04-15,7.901,8.3751,7.7862,7.9334,50643,0
2009-04-16,7.9678,8.1031,7.6982,7.9879,20355,0
2009-04-17,7.9678,8.1031,7.9334,7.9609,27441,0
2009-04-20,8.0367,8.1363,7.9205,8.0434,30983,0
2009-04-21,8.1031,8.1031,7.9403,7.9814,18013,0
2009-04-22,8.0367,8.2376,8.0367,8.1702,28680,0
2009-04-23,8.2056,8.3675,8.2056,8.3675,15146,0
2009-04-24,8.3675,8.6226,8.3675,8.49,12020,0
2009-04-27,8.5556,8.5556,8.4404,8.4468,24065,0
2009-04-28,8.5892,8.5892,8.2715,8.2715,28094,0
2009-04-29,8.3394,8.5422,8.2376,8.4007,31298,0
2009-04-30,8.5673,8.6349,8.2777,8.3751,33511,0
2009-05-01,8.2444,8.5017,8.2444,8.2583,33085,0
2009-05-04,8.5147,8.5147,7.9947,8.0226,29843,0
2009-05-05,8.0367,8.0697,7.9131,7.9131,16859,0
2009-05-06,8.0025,8.0025,7.8461,7.9814,37606,0
2009-05-07,8.0085,8.0085,7.8398,7.8536,31351,0
2009-05-08,7.8798,8.2056,7.8599,7.9747,36905,0
2009-05-11,8.0025,8.0963,7.9075,8.0567,8695,0
2009-05-12,7.9879,8.1031,7.901,7.9075,42133,0
2009-05-13,7.874,7.9947,7.874,7.9075,32010,0
2009-05-14,7.9075,8.1702,7.9075,8.0697,50474,0
2009-05-15,7.9879,8.2056,7.9276,8.0434,32759,0
2009-05-18,8.0434,8.1363,8.0085,8.03,9453,0
2009-05-19,8.1363,8.2247,8.1158,8.1434,15116,0
2009-05-20,8.1434,8.2777,8.1227,8.2662,18068,0
2009-05-21,8.2846,8.2915,8.2056,8.2056,24689,0
2009-05-22,8.2715,8.4058,8.2056,8.2662,35098,0
2009-05-26,8.3132,8.4404,8.3132,8.3872,24091,0
2009-05-27,8.4282,8.4282,8.2777,8.3465,34283,0
2009-05-28,8.3675,8.5422,8.3603,8.4137,31699,0
2009-05-29,8.49,8.49,8.4137,8.4749,18597,0
2009-06-01,8.4679,8.5627,8.4282,8.5627,31306,0
2009-06-02,8.5673,8.6097,8.5074,8.5147,30506,0
2009-06-03,8.49,8.5756,8.49,8.5147,20810,0
2009-06-04,8.5627,8.7374,8.5147,8.7374,27426,0
2009-06-05,8.6432,8.7304,8.5422,8.6432,8070,0
2009-06-08,8.771,8.771,8.5074,8.6021,31271,0
2009-06-09,8.5147,8.6097,8.2777,8.2777,41402,0
2009-06-10,8.2777,8.3751,8.2115,8.3675,27356,0
2009-06-11,8.2376,8.2376,7.9747,8.0025,79042,0
2009-06-12,8.0226,8.0367,7.8193,7.8798,19883,0
2009-06-15,7.8461,7.9678,7.4074,7.833,67138,0
2009-06-16,7.8261,7.9879,7.8261,7.9678,10671,0
2009-06-17,7.901,8.0635,7.901,7.9879,7524,0
2009-06-18,8.0367,8.0892,7.9131,8.0226,11663,0
2009-06-19,8.1031,8.1158,7.8939,7.9609,12220,0
2009-06-22,7.9678,7.9947,7.6982,7.7181,28737,0
2009-06-23,7.7654,7.8599,7.6645,7.6645,18424,0
2009-06-24,7.833,7.9609,7.7654,7.8062,9181,0
2009-06-25,7.9747,8.03,7.9403,7.9403,16041,0
2009-06-26,8.0085,8.2376,8.0085,8.1847,15549,0
2009-06-29,8.2314,8.2314,8.0434,8.0963,26873,0
2009-06-30,8.5495,8.5495,8.0697,8.2444,36296,0
2009-07-01,8.2056,8.2715,8.1158,8.2715,33063,0
2009-07-02,8.1031,8.1031,7.901,8.1031,37919,0
2009-07-06,8.1031,8.1031,8.0567,8.0567,5603,0
2009-07-07,8.0697,8.1031,8.0697,8.1031,15964,0
2009-07-08,8.0697,8.1504,8.0697,8.1158,9039,0
2009-07-09,8.2314,8.3536,8.1158,8.1702,38129,0
2009-07-10,8.2056,8.4605,8.1434,8.4605,17033,0
2009-07-13,8.2715,8.4404,8.2715,8.4328,19037,0
2009-07-14,8.4058,8.4404,8.2984,8.3394,21762,0
2009-07-15,8.3181,8.8463,8.3181,8.8463,25438,0
2009-07-16,8.6576,8.6701,8.4404,8.6288,31887,0
2009-07-17,8.6097,8.6701,8.5627,8.5964,8419,0
2009-07-20,8.6097,8.7778,8.49,8.5756,56893,0
2009-07-21,8.5756,8.7173,8.5756,8.6701,19808,0
2009-07-22,8.6349,8.8388,8.6173,8.6432,22797,0
2009-07-23,8.6173,8.7249,8.5291,8.5756,57561,0
2009-07-24,8.5363,8.5756,8.5363,8.5363,2099,0
2009-07-27,8.5422,8.6432,8.5074,8.6432,24112,0
2009-07-28,8.6432,8.7118,8.5422,8.5422,10761,0
2009-07-29,8.4282,8.6768,8.4282,8.4749,16634,0
2009-07-30,8.5074,8.5291,8.4749,8.5291,23402,0
2009-07-31,8.6432,8.7975,8.4749,8.7975,37212,0
2009-08-03,8.8176,8.9737,8.8111,8.928,25099,0
2009-08-04,8.8811,8.928,8.4058,8.7653,26864,0
2009-08-05,8.5074,8.7778,8.3675,8.6288,37842,0
2009-08-06,8.6288,8.6977,8.5074,8.5074,18576,0
2009-08-07,8.5756,8.665,8.5363,8.5422,37964,0
2009-08-10,8.4137,8.5756,8.4137,8.5363,11405,0
2009-08-11,8.5363,8.6432,8.5363,8.5892,16436,0
2009-08-12,8.5756,8.6349,8.5756,8.6226,11695,0
2009-08-13,8.6349,8.665,8.5756,8.665,19016,0
2009-08-14,8.665,8.6768,8.5756,8.5756,33153,0
2009-08-17,8.5422,8.928,8.4819,8.6507,21987,0
2009-08-18,8.6701,8.7374,8.6173,8.691,23059,0
2009-08-19,8.6021,9.0408,8.6021,8.8463,37323,0
2009-08-20,8.7509,8.7509,8.6432,8.6432,19705,0
2009-08-21,8.7304,8.7439,8.6432,8.6432,8656,0
2009-08-24,8.6349,8.7304,8.6349,8.7304,10963,0
2009-08-25,8.7439,8.8326,8.7439,8.7908,12250,0
2009-08-26,8.8111,9.1423,8.6768,8.7439,22963,0
2009-08-27,8.8111,8.8111,8.6701,8.7908,9778,0
2009-08-28,8.6701,8.771,8.6701,8.7439,29147,0
2009-08-31,8.866,8.866,8.7304,8.7304,11859,0
2009-09-01,8.7778,8.7778,8.7249,8.771,24093,0
2009-09-02,8.7249,8.8811,8.7249,8.8326,11244,0
2009-09-03,8.8111,8.9669,8.8111,8.9669,30881,0
2009-09-04,8.9669,8.9802,8.9478,8.9539,18311,0
2009-09-08,8.9539,9.1567,8.9539,8.9594,20834,0
2009-09-09,8.9669,8.9802,8.94,8.9737,13202,0
2009-09-10,8.9478,9.0057,8.94,8.9594,15094,0
2009-09-11,8.9594,8.9737,8.8938,8.928,21588,0
2009-09-14,8.9052,8.9866,8.8938,8.8938,25753,0
2009-09-15,8.9052,8.9802,8.9052,8.9737,27765,0
2009-09-16,8.9205,9.0628,8.9205,8.9934,39878,0
2009-09-17,8.9802,9.0485,8.9802,9.0276,26512,0
2009-09-18,9.0276,9.0969,9.0276,9.0772,37062,0
2009-09-21,9.0628,9.0628,8.9594,8.9934,23851,0
2009-09-22,8.9205,9.0969,8.9133,8.9594,30619,0
2009-09-23,8.928,8.9866,8.9133,8.928,18450,0
2009-09-24,8.9336,8.9934,8.9133,8.9133,28129,0
2009-09-25,9.0002,9.0276,8.9539,9.0276,14394,0
2009-09-28,9.1101,9.1303,9.0002,9.0408,29374,0
2009-09-29,9.1026,9.1026,9.0131,9.0485,4589,0
2009-09-30,9.4671,9.4671,9.0002,9.0276,14688,0
2009-10-01,9.0002,9.0772,9.0002,9.02,26267,0
2009-10-02,8.9934,9.0772,8.9802,9.0276,22773,0
2009-10-05,9.0408,9.1841,9.0408,9.1841,40780,0
2009-10-06,9.2443,9.299,9.1841,9.299,21519,0
2009-10-07,9.2013,9.3146,9.0847,9.2512,16621,0
2009-10-08,9.3146,9.3146,9.0002,9.1624,29332,0
2009-10-09,9.0131,9.2013,9.0131,9.1567,30671,0
2009-10-12,9.1491,9.1491,8.5223,8.6507,76621,0
2009-10-13,8.8463,8.8748,8.5074,8.8748,42527,0
2009-10-14,8.7908,8.8522,8.6097,8.771,84726,0
2009-10-15,8.8594,8.8594,8.6097,8.6173,40537,0
2009-10-16,8.6097,8.6576,8.5291,8.6507,37123,0
2009-10-19,8.7583,8.8522,8.5892,8.665,37943,0
2009-10-20,8.6576,8.7374,8.6432,8.7051,25863,0
2009-10-21,8.5422,8.7975,8.5422,8.7249,31133,0
2009-10-22,8.7249,8.9539,8.7249,8.9336,40528,0
2009-10-23,9.0057,9.117,8.8811,9.0002,23486,0
2009-10-26,9.0408,9.0408,8.9005,8.9594,8832,0
2009-10-27,8.9594,8.9934,8.6576,8.8388,22283,0
2009-10-28,8.928,8.928,8.7374,8.7583,16211,0
2009-10-29,8.9205,8.9205,8.6432,8.6432,22043,0
2009-10-30,8.8938,8.8938,8.4953,8.5291,41890,0
2009-11-02,8.5291,8.5892,8.5074,8.5556,31372,0
2009-11-03,8.5964,8.7439,8.5815,8.665,14610,0
2009-11-04,8.7653,8.7778,8.6432,8.7778,32974,0
2009-11-05,8.6768,8.9478,8.6768,8.8252,26941,0
2009-11-06,8.7778,8.8463,8.7778,8.8252,20311,0
2009-11-09,8.8061,8.8061,8.7304,8.7778,13887,0
2009-11-10,8.7975,8.8522,8.7304,8.7778,19747,0
2009-11-11,8.8061,8.866,8.7118,8.8463,11907,0
2009-11-12,8.8748,8.8748,8.7304,8.7304,30424,0
2009-11-13,8.8522,8.9133,8.7118,8.8463,47724,0
2009-11-16,8.9052,8.94,8.7778,8.9336,12840,0
2009-11-17,8.9336,8.9336,8.8463,8.8463,25556,0
2009-11-18,8.8463,8.9669,8.8463,8.928,63903,0
2009-11-19,8.8522,8.8872,8.7908,8.7908,21682,0
2009-11-20,8.7908,8.8111,8.5074,8.5756,42707,0
2009-11-23,8.5892,8.7051,8.5892,8.691,20054,0
2009-11-24,8.7778,8.8111,8.5815,8.6432,16154,0
2009-11-25,8.683,8.683,8.6349,8.6768,8181,0
2009-11-27,8.6432,8.7509,8.6021,8.7509,10839,0
2009-11-30,9.3849,9.3849,8.7118,8.7118,32993,0
2009-12-01,8.7439,8.7908,8.691,8.7118,23804,0
2009-12-02,8.7778,8.7845,8.691,8.6977,31335,0
2009-12-03,8.8811,8.8811,8.5892,8.6097,32862,0
2009-12-04,8.6097,8.6288,8.6097,8.6226,18159,0
2009-12-07,8.6977,8.7509,8.5673,8.5673,39324,0
2009-12-08,8.5422,8.6432,8.4953,8.5627,24718,0
2009-12-09,8.5815,8.6768,8.5422,8.6349,32487,0
2009-12-10,8.6768,8.7509,8.5756,8.7304,44568,0
2009-12-11,8.7249,8.8252,8.7249,8.8111,13187,0
2009-12-14,8.8326,8.8463,8.8111,8.8176,13308,0
2009-12-15,8.8748,8.9478,8.8111,8.8252,34677,0
2009-12-16,8.771,8.9005,8.771,8.8594,16342,0
2009-12-17,8.9478,9.0057,8.8522,9.0002,19693,0
2009-12-18,9.0002,9.0057,8.8872,8.9737,15043,0
2009-12-21,9.0485,9.0485,8.8872,8.9802,12623,0
2009-12-22,9.0002,9.0002,8.7583,8.8594,32877,0
2009-12-23,8.9052,8.9052,8.7509,8.7908,25834,0
2009-12-24,8.7778,8.8326,8.7778,8.8326,10536,0
2009-12-28,8.94,8.94,8.7845,8.8388,16284,0
2009-12-29,8.9133,8.9478,8.5422,8.6768,96501,0
2009-12-30,8.6226,8.7051,8.6173,8.6226,27866,0
2009-12-31,8.8111,8.8111,8.6173,8.7118,25403,0
2010-01-04,9.0057,9.0057,8.665,8.7249,40511,0
2010-01-05,8.7173,8.8463,8.683,8.7304,28902,0
2010-01-06,8.8111,8.8111,8.7509,8.7908,26407,0
2010-01-07,8.8938,8.8938,8.7304,8.7583,20182,0
2010-01-08,8.8111,8.8252,8.7374,8.7908,26813,0
2010-01-11,8.8938,8.8938,8.7653,8.8938,33715,0
2010-01-12,8.8938,8.9052,8.8326,8.8522,44824,0
2010-01-13,8.9005,8.9052,8.8522,8.9052,16363,0
2010-01-14,8.94,9.0847,8.94,9.0485,25945,0
2010-01-15,9.0705,9.0705,9.02,9.0276,5084,0
2010-01-19,9.1956,9.1956,9.02,9.117,9852,0
2010-01-20,9.0485,9.0551,9.0408,9.0551,11747,0
2010-01-21,9.0485,9.0485,8.8938,8.9934,31457,0
2010-01-22,8.9866,9.0705,8.7778,8.9669,55393,0
2010-01-25,8.9866,9.02,8.866,8.928,38186,0
2010-01-26,8.94,8.9594,8.9005,8.9478,17550,0
2010-01-27,8.9478,8.9802,8.8522,8.9205,40607,0
2010-01-28,8.8938,8.94,8.8388,8.8522,24829,0
2010-01-29,9.0772,9.0772,8.866,9.0002,22885,0
2010-02-01,9.02,9.0705,8.9934,9.0551,13214,0
2010-02-02,9.1101,9.1624,9.0705,9.1228,19718,0
2010-02-03,9.2443,9.2443,9.1303,9.1303,46975,0
2010-02-04,9.1624,9.1624,9.1101,9.1228,11256,0
2010-02-05,9.1703,9.1762,9.1228,9.1762,13035,0
2010-02-08,9.1703,9.2201,9.1491,9.2201,17880,0
2010-02-09,9.2132,9.257,9.1491,9.2132,23093,0
2010-02-10,9.2863,9.2863,9.1026,9.1491,42154,0
2010-02-11,9.0485,9.1567,9.0485,9.1491,21270,0
2010-02-12,9.1364,9.1624,9.117,9.1491,21686,0
2010-02-16,9.1101,9.2288,9.1101,9.2082,25265,0
2010-02-17,9.2082,9.2132,9.0628,9.0847,26823,0
2010-02-18,9.0628,9.1841,9.0628,9.1491,38700,0
2010-02-19,9.1624,9.2706,9.1303,9.1303,13251,0
2010-02-22,9.2512,9.2512,9.0057,9.035,44118,0
2010-02-23,9.2013,9.2512,8.9934,9.1841,45938,0
2010-02-24,9.1624,9.2512,9.1491,9.2132,4347,0
2010-02-25,9.1888,9.2132,9.1228,9.1303,19612,0
2010-02-26,9.257,9.257,9.1888,9.2443,17960,0
2010-03-01,9.2443,9.2512,9.1703,9.2288,18873,0
2010-03-02,9.2288,9.2512,9.1841,9.2512,40744,0
2010-03-03,9.2512,9.2512,9.1888,9.1888,9961,0
2010-03-04,9.2365,9.257,9.2013,9.2443,18760,0
2010-03-05,9.3067,9.3067,9.2082,9.2201,12409,0
2010-03-08,9.3203,9.3203,9.1888,9.1956,7551,0
2010-03-09,9.2132,9.2365,9.1956,9.2082,13328,0
2010-03-10,9.2365,9.3146,9.1956,9.2013,30139,0
2010-03-11,9.2013,9.2013,9.1624,9.2013,8069,0
2010-03-12,9.2288,9.2288,9.1567,9.1567,9476,0
2010-03-15,9.1888,9.2201,9.1762,9.2132,7396,0
2010-03-16,9.2132,9.2512,9.1888,9.2512,21963,0
2010-03-17,9.2863,9.3203,9.2288,9.2288,17347,0
2010-03-18,9.2288,9.299,9.2132,9.299,13292,0
2010-03-19,9.257,9.3203,9.2512,9.2512,9033,0
2010-03-22,9.2512,9.2706,9.1888,9.2706,34777,0
2010-03-23,9.2706,9.2706,9.1956,9.257,22328,0
2010-03-24,9.2013,9.3203,9.1956,9.3203,20809,0
2010-03-25,9.2706,9.2784,9.1841,9.2443,27522,0
2010-03-26,9.2657,9.3203,9.1762,9.1841,46137,0
2010-03-29,9.2201,9.2201,9.117,9.117,14010,0
2010-03-30,9.1026,9.1491,9.0705,9.1423,14767,0
2010-03-31,9.2512,9.2512,9.1423,9.1491,8355,0
2010-04-01,9.1491,9.2082,9.1491,9.1567,7480,0
2010-04-05,9.1491,9.2132,9.1491,9.2013,19705,0
2010-04-06,9.1841,9.2365,9.1841,9.2082,11272,0
2010-04-07,9.1841,9.2784,9.1841,9.2784,7703,0
2010-04-08,9.3146,9.3341,9.257,9.3341,11876,0
2010-04-09,9.4115,9.4115,9.2784,9.3341,17033,0
2010-04-12,9.3613,9.4115,9.2784,9.3203,19193,0
2010-04-13,9.3262,9.4115,9.3262,9.3553,6364,0
2010-04-14,9.378,9.378,9.2657,9.2863,24206,0
2010-04-15,9.4204,9.4204,9.2657,9.3613,21971,0
2010-04-16,9.4469,9.4529,9.3262,9.4399,36874,0
2010-04-19,9.4529,9.522,9.3849,9.487,55845,0
2010-04-20,9.4469,9.522,9.3203,9.371,66879,0
2010-04-21,9.3341,9.3341,9.2132,9.2132,55538,0
2010-04-22,9.2201,9.2512,9.2132,9.2201,19547,0
2010-04-23,9.2201,9.3156,9.2132,9.2512,29563,0
2010-04-26,9.2512,9.2863,9.2132,9.257,27942,0
2010-04-27,9.2132,9.2657,9.2082,9.2512,27788,0
2010-04-28,9.1956,9.2365,9.1956,9.2082,18036,0
2010-04-29,9.1624,9.2365,9.1228,9.2288,24187,0
2010-04-30,9.3341,9.3341,9.2288,9.2512,30392,0
2010-05-03,9.2365,9.2863,9.2288,9.2288,16032,0
2010-05-04,9.2657,9.2657,9.1956,9.2132,22978,0
2010-05-05,9.2013,9.2657,9.1956,9.2657,6073,0
2010-05-06,9.2082,9.2657,9.1491,9.1956,40911,0
2010-05-07,9.2132,9.2132,9.0628,9.0906,14354,0
2010-05-10,9.0906,9.1762,8.9934,9.1567,29024,0
2010-05-11,9.1567,9.2013,9.1303,9.1303,9988,0
2010-05-12,9.117,9.2365,9.117,9.2132,11065,0
2010-05-13,9.2365,9.2706,9.2201,9.2706,5375,0
2010-05-14,9.2132,9.2657,9.2132,9.2288,9432,0
2010-05-17,9.2201,9.2201,9.117,9.2201,29270,0
2010-05-18,9.2201,9.2512,9.2013,9.2082,18942,0
2010-05-19,9.0772,9.2512,9.0772,9.2365,26290,0
2010-05-20,9.2201,9.2201,8.8594,9.1303,41030,0
2010-05-21,9.1026,9.1491,9.0847,9.117,9416,0
2010-05-24,9.1101,9.1491,9.0847,9.0969,21991,0
2010-05-25,9.0002,9.1101,8.9866,9.0551,41443,0
2010-05-26,9.0847,9.1841,8.9802,9.1026,27137,0
2010-05-27,9.1026,9.2443,9.0772,9.1567,60715,0
2010-05-28,9.2132,9.2132,9.1841,9.2082,12292,0
2010-06-01,9.2082,9.2082,9.1762,9.1762,5375,0
2010-06-02,9.1491,9.257,9.1491,9.2512,15552,0
2010-06-03,9.2288,9.3067,9.2201,9.292,11334,0
2010-06-04,9.2288,9.3203,9.2013,9.3203,30951,0
2010-06-07,9.2863,9.299,9.2512,9.2512,17817,0
2010-06-08,9.257,9.371,9.257,9.3613,26285,0
2010-06-09,9.292,9.3203,9.2512,9.2657,19029,0
2010-06-10,9.2706,9.299,9.2013,9.2365,38181,0
2010-06-11,9.2082,9.2863,8.9005,9.1888,24412,0
2010-06-14,9.1762,9.3487,9.1624,9.2132,12290,0
2010-06-15,9.2132,9.2443,9.1841,9.1888,7752,0
2010-06-16,9.1841,9.2082,9.1491,9.1703,14899,0
2010-06-17,9.1491,9.1956,9.1491,9.1841,5780,0
2010-06-18,9.1567,9.1762,9.1364,9.1423,13027,0
2010-06-21,9.1624,9.1703,9.0906,9.1423,20821,0
2010-06-22,9.1026,9.1026,9.1026,9.1026,1287,0
2010-06-23,9.1364,9.1841,9.117,9.1841,13906,0
2010-06-24,9.1567,9.1841,9.1567,9.1567,13439,0
2010-06-25,9.1841,9.2132,9.1364,9.1703,11311,0
2010-06-28,9.1491,9.2657,9.117,9.2657,19184,0
2010-06-29,9.1491,9.2706,9.0408,9.0969,30558,0
2010-06-30,9.1604,9.1878,9.1064,9.1878,43427,0
2010-07-01,9.1567,9.2512,9.1491,9.2132,12578,0
2010-07-02,9.2443,9.2512,9.1624,9.2013,13252,0
2010-07-06,9.3067,9.3067,9.117,9.1624,12030,0
2010-07-07,9.1364,9.1624,9.1364,9.1491,14394,0
2010-07-08,9.1423,9.1703,9.1228,9.1703,7841,0
2010-07-09,9.1364,9.1956,9.1364,9.1841,9109,0
2010-07-12,9.1567,9.2082,9.1491,9.1841,9546,0
2010-07-13,9.1703,9.2013,9.117,9.1423,10796,0
2010-07-14,9.1624,9.1956,9.1303,9.1956,16034,0
2010-07-15,9.1624,9.2657,9.1303,9.1888,25189,0
2010-07-16,9.1703,9.1703,9.1364,9.1364,9735,0
2010-07-19,9.117,9.1567,9.117,9.1423,3721,0
2010-07-20,9.117,9.1956,9.117,9.1423,17260,0
2010-07-21,9.1303,9.2082,9.0906,9.1841,28474,0
2010-07-22,9.1762,9.2013,9.1624,9.2013,10744,0
2010-07-23,9.2132,9.371,9.1624,9.2443,18604,0
2010-07-26,9.2082,9.2512,9.1567,9.2512,11846,0
2010-07-27,9.2013,9.2512,9.1888,9.2512,11328,0
2010-07-28,9.3917,9.3917,9.2013,9.2013,24186,0
2010-07-29,9.2443,9.2512,9.2443,9.2512,3995,0
2010-07-30,9.3203,9.3203,9.2132,9.2784,16576,0
2010-08-02,9.2657,9.3146,9.2512,9.2784,17731,0
2010-08-03,9.3341,9.3341,9.1703,9.2512,61124,0
2010-08-04,9.2201,9.257,9.2132,9.2443,15428,0
2010-08-05,9.2013,9.2784,9.1956,9.2657,39720,0
2010-08-06,9.2365,9.292,9.2013,9.2288,20066,0
2010-08-09,9.2288,9.2657,9.2082,9.2657,7578,0
2010-08-10,9.1888,9.378,9.1888,9.2132,59110,0
2010-08-11,9.1567,9.299,9.1567,9.1888,96478,0
2010-08-12,9.1888,9.2512,9.1841,9.2013,56323,0
2010-08-13,9.1624,9.299,9.1624,9.299,13964,0
2010-08-16,9.2706,9.371,9.2706,9.3341,36715,0
2010-08-17,9.4731,9.4731,9.3067,9.371,40296,0
2010-08-18,9.378,9.4204,9.3262,9.4204,26794,0
2010-08-19,9.4204,9.4399,9.3553,9.4399,26438,0
2010-08-20,9.378,9.3849,9.3487,9.3849,30341,0
2010-08-23,9.3487,9.4271,9.3487,9.4115,21576,0
2010-08-24,9.3553,9.3976,9.341,9.341,20406,0
2010-08-25,9.3553,9.3553,9.2863,9.3203,21142,0
2010-08-26,9.292,9.3681,9.292,9.3262,25055,0
2010-08-27,9.3262,9.4115,9.3146,9.3146,26518,0
2010-08-30,9.299,9.3487,9.2784,9.299,26580,0
2010-08-31,9.3527,9.4194,9.2823,9.3897,32625,0
2010-09-01,9.3976,9.4529,9.378,9.4204,17980,0
2010-09-02,9.4271,9.4271,9.3681,9.3681,8923,0
2010-09-03,9.3553,9.4271,9.3553,9.3849,28878,0
2010-09-07,9.4115,9.4115,9.3613,9.4046,18852,0
2010-09-08,9.4115,9.4529,9.378,9.4529,20918,0
2010-09-09,9.4204,9.4469,9.4204,9.434,4227,0
2010-09-10,9.4469,9.514,9.4469,9.4529,33388,0
2010-09-13,9.568,9.568,9.4529,9.4529,23938,0
2010-09-14,9.4731,9.508,9.4529,9.501,27627,0
2010-09-15,9.4588,9.514,9.4529,9.4529,25124,0
2010-09-16,9.4046,9.508,9.4046,9.4115,27803,0
2010-09-17,9.378,9.522,9.378,9.4271,19281,0
2010-09-20,9.3917,9.4115,9.3203,9.3613,30671,0
2010-09-21,9.3146,9.3681,9.292,9.3146,26316,0
2010-09-22,9.3146,9.3849,9.299,9.3553,34947,0
2010-09-23,9.3917,9.3917,9.2863,9.3203,18743,0
2010-09-24,9.3681,9.3681,9.3341,9.3487,36118,0
2010-09-27,9.371,9.371,9.3146,9.3487,43770,0
2010-09-28,9.371,9.3976,9.3203,9.3487,14512,0
2010-09-29,9.4588,9.487,9.378,9.4399,14543,0
2010-09-30,9.527,9.567,9.4558,9.4558,25573,0
2010-10-01,9.4588,9.522,9.4529,9.4588,30588,0
2010-10-04,9.508,9.556,9.4529,9.501,12540,0
2010-10-05,9.556,9.556,9.4204,9.434,36910,0
2010-10-06,9.4469,9.4469,9.4115,9.4115,12061,0
2010-10-07,9.4671,9.4671,9.371,9.4529,17230,0
2010-10-08,9.508,9.508,9.4204,9.4529,16645,0
2010-10-11,9.4671,9.514,9.4204,9.514,23499,0
2010-10-12,9.492,9.514,9.3976,9.4588,15402,0
2010-10-13,9.487,9.487,9.3681,9.3681,28939,0
2010-10-14,9.3553,9.55,9.3487,9.4399,24445,0
2010-10-15,9.3849,9.522,9.3681,9.4529,22944,0
2010-10-18,9.492,9.492,9.3553,9.434,17095,0
2010-10-19,9.3613,9.4271,9.3553,9.4115,31467,0
2010-10-20,9.3613,9.3849,9.2201,9.2512,32680,0
2010-10-21,9.2784,9.292,9.2443,9.2512,8266,0
2010-10-22,9.257,9.292,9.2512,9.2706,5523,0
2010-10-25,9.3067,9.371,9.299,9.341,8312,0
2010-10-26,9.378,9.4469,9.378,9.4469,24266,0
2010-10-27,9.4529,9.501,9.3681,9.4115,19801,0
2010-10-28,9.371,9.4469,9.3341,9.4271,26906,0
2010-10-29,9.554,9.554,9.3213,9.374,68817,0
2010-11-01,9.378,9.378,9.3487,9.3487,3390,0
2010-11-02,9.3849,9.3976,9.3203,9.371,14438,0
2010-11-03,9.3849,9.3849,9.3262,9.371,8609,0
2010-11-04,9.3487,9.3976,9.3146,9.3203,40072,0
2010-11-05,9.257,9.3262,9.2365,9.2512,27298,0
2010-11-08,9.2132,9.2443,9.1567,9.1703,69009,0
2010-11-09,9.2288,9.2288,8.9539,8.9539,57617,0
2010-11-10,8.9594,8.9594,8.4468,8.683,127222,0
2010-11-11,8.5223,8.6977,8.3253,8.4404,123649,0
2010-11-12,8.3937,8.6576,8.3132,8.6021,47973,0
2010-11-15,8.5673,8.5756,8.2056,8.3872,101293,0
2010-11-16,8.1504,8.4404,7.9473,8.4282,129654,0
2010-11-17,8.306,8.5074,8.2247,8.4328,45803,0
2010-11-18,8.421,8.4282,8.1031,8.2777,68896,0
2010-11-19,8.2376,8.2846,8.109,8.1917,85341,0
2010-11-22,8.1702,8.4137,8.1702,8.3536,103104,0
2010-11-23,8.3253,8.3603,8.1702,8.3536,74402,0
2010-11-24,8.3675,8.4749,8.3394,8.4282,39161,0
2010-11-26,8.4404,8.49,8.4404,8.49,2872,0
2010-11-29,8.5017,8.5815,8.4749,8.5017,39103,0
2010-11-30,8.5531,8.5862,8.4546,8.5591,22884,0
2010-12-01,8.6021,8.6349,8.4679,8.4819,31724,0
2010-12-02,8.4819,8.6021,8.421,8.5627,108196,0
2010-12-03,8.5363,8.5756,8.4404,8.5756,57125,0
2010-12-06,8.5363,8.5363,8.3751,8.421,55575,0
2010-12-07,8.5291,8.5291,8.2247,8.2247,51345,0
2010-12-08,8.2056,8.2846,8.0635,8.2846,77164,0
2010-12-09,8.1363,8.2056,7.9879,8.1772,119234,0
2010-12-10,8.5422,8.5422,8.0367,8.0963,66919,0
2010-12-13,8.5756,8.5756,8.0367,8.1227,46515,0
2010-12-14,8.1227,8.2314,8.0367,8.0434,47980,0
2010-12-15,8.1031,8.2376,7.7992,8.1702,84448,0
2010-12-16,7.9026,8.3361,7.8608,8.2688,62270,0
2010-12-17,8.2662,8.4058,8.2444,8.3536,86010,0
2010-12-20,8.3536,8.381,7.9075,7.9678,163501,0
2010-12-21,7.9276,7.9276,7.7723,7.8125,49658,0
2010-12-22,7.7248,7.874,7.7248,7.8261,88122,0
2010-12-23,7.7654,7.901,7.7318,7.8798,49588,0
2010-12-27,7.7862,7.9205,7.7588,7.874,35743,0
2010-12-28,7.8798,7.9075,7.7453,7.7992,75196,0
2010-12-29,7.9982,7.9982,7.7345,7.8798,109161,0
2010-12-30,7.8449,7.8798,7.7481,7.8798,88901,0
2010-12-31,7.8508,8.1011,7.8369,8.1011,83974,0
2011-01-03,8.0226,8.0434,7.9814,8.0156,31481,0
2011-01-04,8.03,8.0963,7.9678,8.0025,38221,0
2011-01-05,7.9879,8.1434,7.9879,8.0025,51411,0
2011-01-06,8.0367,8.0818,7.9276,7.9276,78803,0
2011-01-07,7.9334,7.9403,7.901,7.9334,30278,0
2011-01-10,7.8461,7.9131,7.833,7.8798,48700,0
2011-01-11,7.8599,7.9131,7.8125,7.8939,64980,0
2011-01-12,7.8664,7.9131,7.7992,7.8062,46491,0
2011-01-13,8.0025,8.0025,7.5224,7.6169,93282,0
2011-01-14,7.5492,7.7318,7.178,7.6307,239399,0
2011-01-18,7.583,7.7113,7.5293,7.7113,43133,0
2011-01-19,7.7248,7.7522,7.3128,7.5224,130527,0
2011-01-20,7.3338,7.7654,7.3338,7.7588,77610,0
2011-01-21,7.7654,7.7788,7.6706,7.7453,33493,0
2011-01-24,7.6099,7.8461,7.5492,7.7992,43870,0
2011-01-25,7.8871,7.9814,7.7723,7.9403,89807,0
2011-01-26,8.0025,8.1031,7.901,8.0367,44650,0
2011-01-27,8.0567,8.1631,8.0156,8.0502,69135,0
2011-01-28,8.157,8.157,8.0367,8.1363,47035,0
2011-01-31,8.1453,8.1453,8.0309,8.0309,88097,0
2011-02-01,8.1631,8.1986,8.0434,8.1363,64568,0
2011-02-02,8.2915,8.2915,8.1227,8.2515,71688,0
2011-02-03,8.6226,8.6226,8.2515,8.2662,47772,0
2011-02-04,8.4328,8.4328,8.2515,8.2984,23218,0
2011-02-07,8.4282,8.4605,8.2662,8.4058,50511,0
2011-02-08,8.3675,8.4404,8.2314,8.3394,56913,0
2011-02-09,8.3132,8.3132,8.1847,8.2984,40303,0
2011-02-10,8.2715,8.5017,8.2314,8.2915,52988,0
2011-02-11,8.2846,8.5074,8.2247,8.4404,38373,0
2011-02-14,8.4749,8.4749,8.3675,8.3872,30354,0
2011-02-15,8.3675,8.5074,8.3181,8.4953,36438,0
2011-02-16,8.4404,8.5074,8.421,8.5074,37328,0
2011-02-18,8.5815,8.5815,8.2915,8.2915,51426,0
2011-02-22,8.6288,8.6349,8.0367,8.4404,172435,0
2011-02-23,8.4404,8.6349,8.4404,8.5223,56624,0
2011-02-24,8.5291,8.7051,8.381,8.6432,94845,0
2011-02-25,8.6097,8.6097,8.5291,8.5363,29549,0
2011-02-28,8.6329,8.682,8.525,8.6002,45642,0
2011-03-01,8.5399,8.7787,8.4874,8.7519,78304,0
2011-03-02,8.6414,8.7768,8.6079,8.6892,59541,0
2011-03-03,9.3282,9.3282,8.6498,8.665,32495,0
2011-03-04,8.9133,8.9133,8.6414,8.664,38308,0
2011-03-07,8.7051,8.9052,8.5815,8.5892,44590,0
2011-03-08,8.8748,8.8748,8.5892,8.6977,35215,0
2011-03-09,8.664,8.8326,8.6566,8.682,43539,0
2011-03-10,8.6701,8.6701,8.5663,8.5738,21659,0
2011-03-11,8.5477,8.5738,8.4653,8.513,52634,0
2011-03-14,8.4874,8.5353,8.4802,8.4874,20612,0
2011-03-15,8.4576,8.5408,8.4576,8.4802,26957,0
2011-03-16,8.4653,8.5353,8.4312,8.4312,12650,0
2011-03-17,8.4963,8.7729,8.4836,8.6404,15396,0
2011-03-18,8.6488,8.8938,8.6339,8.682,42785,0
2011-03-21,8.7294,8.8748,8.7173,8.8176,29981,0
2011-03-22,8.8252,8.8326,8.7429,8.7429,14893,0
2011-03-23,8.7645,8.7975,8.6414,8.6488,21174,0
2011-03-24,8.6488,8.7041,8.5663,8.5663,22073,0
2011-03-25,8.5663,8.6079,8.5399,8.5738,28135,0
2011-03-28,8.5539,8.6021,8.5539,8.5956,9635,0
2011-03-29,8.5798,8.664,8.5539,8.5956,48488,0
2011-03-30,8.5798,8.6153,8.5798,8.5798,15022,0
2011-03-31,8.6127,8.6127,8.5824,8.6047,23990,0
2011-04-01,8.6339,8.6566,8.5609,8.5609,30382,0
2011-04-04,8.5408,8.5601,8.4999,8.5273,13701,0
2011-04-05,8.5204,8.6217,8.5204,8.6217,15172,0
2011-04-06,8.6021,8.6414,8.5956,8.6339,14825,0
2011-04-07,8.5882,8.6701,8.5882,8.6498,23428,0
2011-04-08,8.6217,8.628,8.5663,8.5798,25809,0
2011-04-11,8.6498,8.691,8.5273,8.5539,22956,0
2011-04-12,8.6011,8.7173,8.5791,8.6488,24064,0
2011-04-13,8.6217,8.6217,8.5539,8.5882,17656,0
2011-04-14,8.5343,8.6021,8.4944,8.5273,31266,0
2011-04-15,8.683,8.683,8.4992,8.513,27281,0
2011-04-18,8.513,8.628,8.4944,8.5539,23738,0
2011-04-19,8.5273,8.5956,8.5273,8.5477,30578,0
2011-04-20,8.5738,8.628,8.513,8.5539,32654,0
2011-04-21,8.5609,8.6217,8.5539,8.5539,10762,0
2011-04-25,8.5539,8.5539,8.4794,8.4794,16208,0
2011-04-26,8.5399,8.5399,8.3709,8.4174,49357,0
2011-04-27,8.4024,8.4723,8.4024,8.4653,13758,0
2011-04-28,8.4376,8.5539,8.4376,8.5539,19960,0
2011-04-29,8.6047,8.6262,8.4264,8.4264,50666,0
2011-05-02,8.513,8.513,8.4245,8.4992,18073,0
2011-05-03,8.4546,8.5102,8.4216,8.5102,9100,0
2011-05-04,8.594,8.6404,8.4845,8.5644,26699,0
2011-05-05,8.5721,8.6271,8.5176,8.6197,22215,0
2011-05-06,8.6197,8.7994,8.5531,8.7519,28723,0
2011-05-09,8.6977,8.7787,8.665,8.7304,22989,0
2011-05-10,8.6968,8.8614,8.6759,8.8554,21344,0
2011-05-11,8.8194,8.8554,8.8194,8.8351,12192,0
2011-05-12,8.8351,8.8898,8.7239,8.7304,27826,0
2011-05-13,8.7663,8.7852,8.7118,8.7173,17403,0
2011-05-16,8.6901,8.7852,8.6901,8.7852,11196,0
2011-05-17,8.7928,8.8554,8.7583,8.7663,27281,0
2011-05-18,8.7519,8.7928,8.7519,8.7852,10211,0
2011-05-19,8.7928,8.8483,8.7663,8.7994,14515,0
2011-05-20,8.8086,8.8086,8.7519,8.7663,24052,0
2011-05-23,8.8069,8.8069,8.7663,8.8069,14139,0
2011-05-24,8.8069,8.8069,8.7304,8.7994,10347,0
2011-05-25,8.8069,8.8069,8.6693,8.7374,32465,0
2011-05-26,8.7173,8.7583,8.6011,8.6759,38929,0
2011-05-27,8.6404,8.7249,8.6404,8.7118,12589,0
2011-05-31,8.7881,8.8033,8.7249,8.7673,19782,0
2011-06-01,8.7928,8.8194,8.682,8.6901,25212,0
2011-06-02,8.7118,8.7663,8.6559,8.6693,10453,0
2011-06-03,8.6404,8.7304,8.6404,8.664,15964,0
2011-06-06,8.6404,8.682,8.5862,8.5862,21975,0
2011-06-07,8.6002,8.7051,8.5581,8.7051,34067,0
2011-06-08,8.7051,8.7382,8.6404,8.682,35809,0
2011-06-09,8.6329,8.7051,8.594,8.594,17312,0
2011-06-10,8.5711,8.6559,8.5581,8.5581,12869,0
2011-06-13,8.5317,8.6062,8.5176,8.5317,21234,0
2011-06-14,8.525,8.6002,8.5176,8.5522,13958,0
2011-06-15,8.5522,8.6693,8.5522,8.6559,16109,0
2011-06-16,8.6107,8.6874,8.5973,8.5973,13209,0
2011-06-17,8.6901,8.6977,8.594,8.6693,27081,0
2011-06-20,8.6145,8.6759,8.6062,8.6271,25435,0
2011-06-21,8.6329,8.6901,8.5092,8.5522,63822,0
2011-06-22,8.5783,8.6329,8.5711,8.6145,10100,0
2011-06-23,8.6197,8.664,8.5636,8.664,16202,0
2011-06-24,8.6145,8.6977,8.6145,8.6977,6083,0
2011-06-27,8.6901,8.7173,8.664,8.6759,13663,0
2011-06-28,8.7051,8.7729,8.6977,8.7249,25992,0
2011-06-29,8.6693,8.6977,8.6002,8.6002,48603,0
2011-06-30,8.645,8.6968,8.6183,8.645,16704,0
2011-07-01,8.6062,8.6901,8.6062,8.6901,12272,0
2011-07-05,8.6901,8.7938,8.6901,8.7463,17015,0
2011-07-06,8.7154,8.7928,8.6811,8.7294,12049,0
2011-07-07,8.76,8.7938,8.7312,8.7938,11012,0
2011-07-08,8.7382,8.9487,8.7382,8.8503,40775,0
2011-07-11,8.8503,8.8728,8.7872,8.7872,17865,0
2011-07-12,8.7852,8.8426,8.7653,8.8079,15271,0
2011-07-13,8.7938,8.8862,8.7805,8.8862,12319,0
2011-07-14,8.8503,8.9603,8.8139,8.8862,18878,0
2011-07-15,8.836,8.8996,8.6901,8.6977,66056,0
2011-07-18,8.7051,8.7729,8.6559,8.6759,17338,0
2011-07-19,8.6535,8.6948,8.6535,8.6603,4120,0
2011-07-20,8.6759,8.7938,8.6759,8.7805,27627,0
2011-07-21,8.8139,9.1364,8.7729,8.9896,103623,0
2011-07-22,8.9747,8.9747,8.9052,8.9487,9216,0
2011-07-25,8.9336,8.9336,8.8503,8.8503,10827,0
2011-07-26,8.883,8.883,8.7201,8.7547,26998,0
2011-07-27,8.7127,8.7182,8.6062,8.6488,16834,0
2011-07-28,8.6002,8.7829,8.6002,8.7276,60739,0
2011-07-29,8.7556,8.7908,8.692,8.7401,21159,0
2011-08-01,8.7382,8.9896,8.7382,8.9603,8756,0
2011-08-02,8.8898,9.0151,8.8898,8.9876,15465,0
2011-08-03,9.0303,9.0687,8.9747,9.0687,14972,0
2011-08-04,9.0687,9.0829,8.9195,8.9669,24808,0
2011-08-05,8.9115,8.9336,8.7294,8.8503,23435,0
2011-08-08,8.6329,8.6329,8.4519,8.4519,34245,0
2011-08-09,8.3068,8.6404,8.3068,8.6062,62977,0
2011-08-10,8.6329,8.8093,8.6262,8.7938,16820,0
2011-08-11,8.7529,8.836,8.7127,8.8222,13660,0
2011-08-12,8.8426,8.9115,8.7928,8.9052,15461,0
2011-08-15,8.9336,9.0388,8.9336,9.0085,17975,0
2011-08-16,9.0238,9.0533,8.9539,9.0533,21241,0
2011-08-17,9.0161,9.116,9.0161,9.0963,4635,0
2011-08-18,8.9886,9.1577,8.9052,9.0829,29674,0
2011-08-19,9.0533,9.1423,9.0238,9.0388,12975,0
2011-08-22,9.1374,9.1374,8.9603,9.0085,28197,0
2011-08-23,9.0596,9.185,9.0085,9.1016,32397,0
2011-08-24,9.0764,9.1016,9.0161,9.0161,9731,0
2011-08-25,9.0829,9.0829,8.9336,8.94,16206,0
2011-08-26,8.9747,9.0085,8.9195,8.9886,12070,0
2011-08-29,8.9669,8.9886,8.9336,8.9539,19995,0
2011-08-30,8.9336,9.0829,8.9336,9.0596,19240,0
2011-08-31,9.1228,9.1801,9.116,9.1303,14239,0
2011-09-01,9.0829,9.2171,9.0764,9.1577,27014,0
2011-09-02,9.1433,9.2191,9.1092,9.1092,13197,0
2011-09-06,8.9458,9.15,8.9458,9.0819,29407,0
2011-09-07,9.0886,9.1509,9.0438,9.0438,14034,0
2011-09-08,9.0369,9.1364,9.0369,9.0819,17567,0
2011-09-09,9.185,9.2171,9.0954,9.1634,30824,0
2011-09-12,9.1634,9.3213,9.115,9.2052,39677,0
2011-09-13,9.1985,9.2493,9.1634,9.1725,16350,0
2011-09-14,9.1782,9.299,9.1782,9.1985,21166,0
2011-09-15,9.2327,9.2853,9.115,9.1364,19023,0
2011-09-16,9.0819,9.1907,9.0523,9.0954,21503,0
2011-09-19,9.1228,9.2122,9.0954,9.1228,13379,0
2011-09-20,9.1228,9.2775,9.1228,9.1985,31620,0
2011-09-21,9.2052,9.2853,9.1725,9.2551,37395,0
2011-09-22,9.185,9.2638,9.185,9.2551,22230,0
2011-09-23,9.2327,9.3146,9.2122,9.2638,19810,0
2011-09-26,9.2327,9.299,9.2052,9.2249,22249,0
2011-09-27,9.3213,9.573,9.2493,9.4469,43438,0
2011-09-28,9.495,9.56,9.4598,9.4681,17361,0
2011-09-29,9.56,9.56,9.3573,9.3691,42002,0
2011-09-30,9.3947,9.559,9.3681,9.3681,43878,0
2011-10-03,9.488,9.641,9.3957,9.526,58670,0
2011-10-04,9.607,9.607,9.2647,9.2647,18941,0
2011-10-05,9.2863,9.577,9.2706,9.577,26769,0
2011-10-06,9.4608,9.544,9.3897,9.4115,23001,0
2011-10-07,9.3839,9.3839,9.2132,9.2433,32094,0
2011-10-10,9.2052,9.2551,9.115,9.1577,34658,0
2011-10-11,9.2249,9.2249,9.0369,9.0587,69601,0
2011-10-12,9.0303,9.0303,8.7041,8.7673,157274,0
2011-10-13,8.7673,8.7673,8.6387,8.7463,65673,0
2011-10-14,8.7041,8.9944,8.7041,8.9866,44094,0
2011-10-17,8.9519,9.0587,8.9519,9.0151,21157,0
2011-10-18,9.0303,9.0438,8.9866,8.9944,12467,0
2011-10-19,8.9372,9.0438,8.9317,9.0011,25264,0
2011-10-20,8.9866,9.0819,8.9866,9.0819,24803,0
2011-10-21,9.0303,9.1433,9.0219,9.1228,27842,0
2011-10-24,9.0954,9.1509,9.0587,9.1374,21485,0
2011-10-25,9.0857,9.1413,9.0485,9.1413,40458,0
2011-10-26,9.1016,9.1374,9.0438,9.0886,38534,0
2011-10-27,9.0886,9.116,9.0151,9.0219,23195,0
2011-10-28,9.0113,9.1557,9.0038,9.1345,40826,0
2011-10-31,9.1453,9.3458,9.1247,9.2775,41622,0
2011-11-01,9.2327,9.3507,9.2327,9.2628,20884,0
2011-11-02,9.3448,9.3448,9.1995,9.2062,33687,0
2011-11-03,9.2033,9.292,9.1624,9.292,21440,0
2011-11-04,9.2132,9.297,9.2132,9.297,22583,0
2011-11-07,9.2433,9.3223,9.1995,9.3223,30413,0
2011-11-08,9.2033,9.3897,9.2033,9.3573,52990,0
2011-11-09,9.3507,9.536,9.3507,9.536,33836,0
2011-11-10,9.512,9.529,9.3652,9.3819,42644,0
2011-11-11,9.4036,9.4701,9.4036,9.4701,26676,0
2011-11-14,9.521,9.55,9.4751,9.544,7139,0
2011-11-15,9.483,9.585,9.4751,9.536,24050,0
2011-11-16,9.557,9.585,9.512,9.512,50082,0
2011-11-17,9.4608,9.585,9.4608,9.557,36136,0
2011-11-18,9.521,9.577,9.498,9.563,26622,0
2011-11-21,9.529,9.639,9.4751,9.4751,54810,0
2011-11-22,9.483,9.585,9.4115,9.4608,31448,0
2011-11-23,9.4539,9.632,9.435,9.49,48343,0
2011-11-25,9.594,9.625,9.4608,9.55,14929,0
2011-11-28,9.563,9.599,9.521,9.594,21818,0
2011-11-29,9.55,9.55,9.505,9.505,18336,0
2011-11-30,9.518,9.595,9.518,9.556,31576,0
2011-12-01,9.594,9.594,9.4701,9.585,49789,0
2011-12-02,9.533,9.592,9.518,9.592,42316,0
2011-12-05,9.557,9.625,9.536,9.577,16252,0
2011-12-06,9.627,9.627,9.536,9.6,23772,0
2011-12-07,9.592,9.613,9.568,9.605,42859,0
2011-12-08,9.571,9.633,9.571,9.571,22716,0
2011-12-09,9.605,9.667,9.547,9.592,43863,0
2011-12-12,9.613,9.747,9.583,9.667,25756,0
2011-12-13,9.69,9.827,9.592,9.798,54469,0
2011-12-14,9.805,10.026,9.805,9.891,37903,0
2011-12-15,10.018,10.018,9.683,9.71,72454,0
2011-12-16,9.69,9.819,9.659,9.778,57467,0
2011-12-19,9.71,10.034,9.71,9.79,29979,0
2011-12-20,9.798,9.998,9.798,9.913,24744,0
2011-12-21,9.913,10.057,9.778,9.835,32342,0
2011-12-22,9.933,9.946,9.842,9.946,17795,0
2011-12-23,9.946,10.094,9.926,9.984,32394,0
2011-12-27,9.962,10.026,9.926,9.955,10551,0
2011-12-28,9.898,10.018,9.883,9.883,18536,0
2011-12-29,9.913,9.977,9.904,9.977,18168,0
2011-12-30,10.096,10.096,9.924,9.959,35942,0
2012-01-03,9.94,10.102,9.904,10.065,27524,0
2012-01-04,9.998,10.163,9.984,10.006,35935,0
2012-01-05,9.992,10.094,9.984,10.057,17987,0
2012-01-06,10.048,10.056,10.004,10.056,18545,0
2012-01-09,10.041,10.057,9.998,10.057,65799,0
2012-01-10,10.04,10.056,10.023,10.056,35797,0
2012-01-11,10.056,10.189,10.048,10.153,51733,0
2012-01-12,10.251,10.336,10.189,10.245,33900,0
2012-01-13,10.264,10.596,10.259,10.482,25419,0
2012-01-17,10.461,10.554,10.431,10.483,42293,0
2012-01-18,10.552,10.552,10.342,10.356,62120,0
2012-01-19,10.356,10.423,10.356,10.385,50282,0
2012-01-20,10.43,10.43,10.308,10.315,46679,0
2012-01-23,10.272,10.445,10.272,10.356,28272,0
2012-01-24,10.342,10.377,10.3,10.308,40327,0
2012-01-25,10.329,10.415,10.308,10.385,18682,0
2012-01-26,10.43,10.496,10.385,10.466,20388,0
2012-01-27,10.438,10.575,10.438,10.561,18303,0
2012-01-30,10.521,10.617,10.521,10.536,25267,0
2012-01-31,10.616,10.747,10.616,10.687,36971,0
2012-02-01,10.764,10.802,10.701,10.802,22162,0
2012-02-02,10.716,10.739,10.669,10.723,28485,0
2012-02-03,10.669,10.669,10.561,10.568,28871,0
2012-02-06,10.559,10.559,10.4,10.4,71785,0
2012-02-07,10.401,10.522,10.401,10.467,31195,0
2012-02-08,10.461,10.49,10.438,10.49,27697,0
2012-02-09,10.511,10.547,10.49,10.538,14263,0
2012-02-10,10.53,10.547,10.496,10.547,14905,0
2012-02-13,10.575,10.642,10.538,10.642,22917,0
2012-02-14,10.554,10.561,10.37,10.438,97742,0
2012-02-15,10.475,10.49,10.329,10.336,36862,0
2012-02-16,10.363,10.378,10.228,10.228,20076,0
2012-02-17,10.259,10.3,10.123,10.228,25575,0
2012-02-21,10.259,10.475,10.259,10.475,42346,0
2012-02-22,10.547,10.547,10.394,10.409,23264,0
2012-02-23,10.386,10.386,10.295,10.343,10221,0
2012-02-24,10.431,10.445,10.37,10.445,10735,0
2012-02-27,10.454,10.561,10.454,10.561,15963,0
2012-02-28,10.505,10.642,10.505,10.642,29788,0
2012-02-29,10.631,10.653,10.555,10.555,31091,0
2012-03-01,10.583,10.684,10.583,10.665,20514,0
2012-03-02,10.682,10.694,10.66,10.682,5337,0
2012-03-05,10.697,10.697,10.665,10.665,9663,0
2012-03-06,10.667,10.682,10.57,10.57,6540,0
2012-03-07,10.57,10.666,10.57,10.666,2881,0
2012-03-08,10.667,10.756,10.667,10.747,14990,0
2012-03-09,10.77,10.776,10.699,10.77,11402,0
2012-03-12,10.729,10.818,10.729,10.818,24225,0
2012-03-13,10.818,10.818,10.785,10.785,10340,0
2012-03-14,10.794,10.818,10.424,10.506,64232,0
2012-03-15,10.44,10.446,10.21,10.237,71561,0
2012-03-16,10.168,10.251,9.934,10.194,64055,0
2012-03-19,10.168,10.272,10.105,10.251,41258,0
2012-03-20,10.251,10.3,10.194,10.228,26388,0
2012-03-21,10.402,10.54,10.343,10.54,33412,0
2012-03-22,10.469,10.629,10.469,10.577,5627,0
2012-03-23,10.532,10.608,10.506,10.506,18062,0
2012-03-26,10.477,10.601,10.348,10.356,37049,0
2012-03-27,10.3,10.387,10.259,10.387,26454,0
2012-03-28,10.324,10.524,10.324,10.524,17732,0
2012-03-29,10.469,10.585,10.424,10.424,20912,0
2012-03-30,10.508,10.75,10.508,10.588,40879,0
2012-04-02,10.446,10.517,10.395,10.424,39723,0
2012-04-03,10.44,10.44,10.343,10.343,33530,0
2012-04-04,10.348,10.386,10.151,10.243,44055,0
2012-04-05,10.258,10.3,10.258,10.287,11798,0
2012-04-09,10.308,10.41,10.308,10.387,7083,0
2012-04-10,10.3,10.371,10.259,10.28,25908,0
2012-04-11,10.295,10.578,10.295,10.578,29598,0
2012-04-12,10.462,10.507,10.41,10.498,20687,0
2012-04-13,10.41,10.541,10.371,10.524,25195,0
2012-04-16,10.484,10.578,10.477,10.477,10951,0
2012-04-17,10.478,10.55,10.44,10.534,16847,0
2012-04-18,10.469,10.694,10.469,10.66,42758,0
2012-04-19,10.631,10.631,10.507,10.507,16976,0
2012-04-20,10.578,10.578,10.432,10.432,14263,0
2012-04-23,10.386,10.517,10.386,10.462,4467,0
2012-04-24,10.44,10.524,10.44,10.446,4126,0
2012-04-25,10.378,10.492,10.378,10.424,17608,0
2012-04-26,10.492,10.586,10.492,10.586,12327,0
2012-04-27,10.512,10.556,10.492,10.556,7367,0
2012-04-30,10.572,10.688,10.565,10.611,28333,0
2012-05-01,10.655,10.655,10.596,10.596,2328,0
2012-05-02,10.601,10.638,10.556,10.616,11884,0
2012-05-03,10.526,10.596,10.508,10.519,28874,0
2012-05-04,10.572,10.616,10.526,10.556,13035,0
2012-05-07,10.55,10.609,10.55,10.609,5116,0
2012-05-08,10.564,10.609,10.55,10.601,10748,0
2012-05-09,10.611,10.655,10.556,10.649,20736,0
2012-05-10,10.649,10.669,10.649,10.649,3269,0
2012-05-11,10.603,10.655,10.588,10.655,11376,0
2012-05-14,10.675,10.675,10.526,10.526,12867,0
2012-05-15,10.542,10.625,10.542,10.603,6431,0
2012-05-16,10.632,10.632,10.556,10.596,4768,0
2012-05-17,10.572,10.611,10.556,10.565,3597,0
2012-05-18,10.526,10.556,10.519,10.556,17133,0
2012-05-21,10.534,10.579,10.5,10.5,13462,0
2012-05-22,10.534,10.556,10.47,10.5,28186,0
2012-05-23,10.519,10.534,10.485,10.519,8254,0
2012-05-24,10.5,10.55,10.478,10.513,32767,0
2012-05-25,10.572,10.572,10.526,10.565,6162,0
2012-05-29,10.588,10.662,10.542,10.542,15974,0
2012-05-30,10.508,10.526,10.47,10.47,9352,0
2012-05-31,10.579,10.579,10.418,10.44,40665,0
2012-06-01,10.415,10.445,10.284,10.346,33345,0
2012-06-04,10.287,10.308,10.18,10.18,28305,0
2012-06-05,10.17,10.186,10.038,10.179,22968,0
2012-06-06,10.123,10.162,9.985,10.021,38549,0
2012-06-07,10.021,10.021,9.816,9.822,35895,0
2012-06-08,9.763,9.896,9.695,9.822,49063,0
2012-06-11,9.885,9.908,9.806,9.885,20627,0
2012-06-12,9.844,9.88,9.755,9.851,13187,0
2012-06-13,9.851,9.872,9.787,9.867,15409,0
2012-06-14,9.856,9.865,9.82,9.865,12614,0
2012-06-15,9.867,9.902,9.787,9.822,12822,0
2012-06-18,9.858,9.872,9.793,9.851,18990,0
2012-06-19,9.867,9.888,9.851,9.888,10305,0
2012-06-20,9.896,9.919,9.867,9.911,9546,0
2012-06-21,9.839,9.896,9.839,9.867,29942,0
2012-06-22,9.83,9.867,9.83,9.851,2526,0
2012-06-25,9.867,9.867,9.808,9.844,10544,0
2012-06-26,9.816,9.83,9.763,9.8,18908,0
2012-06-27,9.816,9.911,9.787,9.911,14557,0
2012-06-28,9.888,9.926,9.872,9.926,4974,0
2012-06-29,9.933,10.008,9.911,10.008,18674,0
2012-07-02,9.919,9.971,9.816,9.844,59807,0
2012-07-03,9.84,9.844,9.747,9.779,35538,0
2012-07-05,9.852,9.852,9.787,9.844,15166,0
2012-07-06,9.844,9.881,9.844,9.881,12370,0
2012-07-09,9.902,9.962,9.902,9.962,22615,0
2012-07-10,9.92,10.009,9.903,9.986,53895,0
2012-07-11,10.009,10.117,10.001,10.1,53969,0
2012-07-12,10.117,10.17,10.085,10.17,35418,0
2012-07-13,10.189,10.254,10.169,10.254,40795,0
2012-07-16,10.263,10.323,10.263,10.307,11196,0
2012-07-17,10.247,10.327,10.213,10.24,41282,0
2012-07-18,10.177,10.361,10.177,10.341,35860,0
2012-07-19,10.364,10.364,10.307,10.307,9337,0
2012-07-20,10.356,10.403,10.299,10.403,11692,0
2012-07-23,10.224,10.411,10.224,10.411,23605,0
2012-07-24,10.348,10.411,10.348,10.387,18426,0
2012-07-25,10.387,10.418,10.371,10.387,17521,0
2012-07-26,10.463,10.463,10.257,10.257,22248,0
2012-07-27,10.307,10.307,10.014,10.07,55481,0
2012-07-30,10.1,10.179,10.062,10.165,36882,0
2012-07-31,10.198,10.263,10.192,10.249,43690,0
2012-08-01,10.271,10.299,10.038,10.055,67375,0
2012-08-02,10.055,10.149,10.055,10.117,13214,0
2012-08-03,10.125,10.192,10.078,10.192,13424,0
2012-08-06,10.198,10.242,10.179,10.224,9058,0
2012-08-07,10.263,10.263,10.134,10.215,16903,0
2012-08-08,10.249,10.257,10.179,10.179,20870,0
2012-08-09,10.186,10.263,10.165,10.257,37200,0
2012-08-10,10.257,10.387,10.179,10.278,47337,0
2012-08-13,10.329,10.329,10.134,10.165,34941,0
2012-08-14,10.208,10.264,10.208,10.208,11518,0
2012-08-15,10.278,10.379,10.224,10.371,25780,0
2012-08-16,10.364,10.411,10.257,10.271,27873,0
2012-08-17,10.257,10.315,10.257,10.315,2842,0
2012-08-20,10.329,10.336,10.278,10.329,10653,0
2012-08-21,10.364,10.425,10.323,10.387,28263,0
2012-08-22,10.46,10.46,10.28,10.325,27985,0
2012-08-23,10.413,10.413,10.25,10.25,18101,0
2012-08-24,10.317,10.338,10.25,10.338,15311,0
2012-08-27,10.351,10.367,10.301,10.367,8821,0
2012-08-28,10.358,10.367,10.325,10.367,16347,0
2012-08-29,10.398,10.398,10.264,10.33,27233,0
2012-08-30,10.367,10.367,10.325,10.367,7621,0
2012-08-31,10.358,10.436,10.358,10.42,14025,0
2012-09-04,10.465,10.465,10.372,10.428,16428,0
2012-09-05,10.436,10.436,10.259,10.301,25687,0
2012-09-06,10.317,10.317,10.172,10.243,26859,0
2012-09-07,10.272,10.295,10.217,10.243,13185,0
2012-09-10,10.301,10.325,10.243,10.325,15471,0
2012-09-11,10.325,10.33,10.25,10.287,20230,0
2012-09-12,10.317,10.344,10.264,10.287,10994,0
2012-09-13,10.243,10.325,10.243,10.325,17130,0
2012-09-14,10.287,10.33,10.18,10.243,26695,0
2012-09-17,10.272,10.272,10.157,10.172,24465,0
2012-09-18,10.165,10.259,10.15,10.172,23903,0
2012-09-19,10.221,10.253,10.211,10.253,15623,0
2012-09-20,10.211,10.361,10.211,10.274,19828,0
2012-09-21,10.327,10.478,10.304,10.333,39081,0
2012-09-24,10.312,10.376,10.304,10.304,26192,0
2012-09-25,10.354,10.361,10.312,10.341,9522,0
2012-09-26,10.385,10.409,10.327,10.409,17829,0
2012-09-27,10.361,10.401,10.327,10.385,16729,0
2012-09-28,10.423,10.485,10.385,10.431,27980,0
2012-10-01,10.446,10.544,10.439,10.493,13264,0
2012-10-02,10.552,10.59,10.439,10.439,23739,0
2012-10-03,10.5,10.5,10.431,10.493,11228,0
2012-10-04,10.508,10.508,10.431,10.439,6202,0
2012-10-05,10.5,10.519,10.446,10.485,16626,0
2012-10-08,10.535,10.535,10.431,10.431,10102,0
2012-10-09,10.423,10.47,10.267,10.283,20184,0
2012-10-10,10.327,10.327,10.203,10.229,11656,0
2012-10-11,10.253,10.333,10.253,10.32,9764,0
2012-10-12,10.247,10.385,10.247,10.346,15482,0
2012-10-15,10.32,10.409,10.296,10.296,16351,0
2012-10-16,10.376,10.376,10.312,10.327,11785,0
2012-10-17,10.376,10.376,10.274,10.354,14102,0
2012-10-18,10.385,10.47,10.327,10.401,18806,0
2012-10-19,10.463,10.463,10.385,10.446,7532,0
2012-10-22,10.419,10.442,10.387,10.442,14005,0
2012-10-23,10.379,10.387,10.335,10.364,13056,0
2012-10-24,10.411,10.481,10.403,10.449,8255,0
2012-10-25,10.488,10.53,10.458,10.481,27784,0
2012-10-26,10.547,10.547,10.472,10.538,10528,0
2012-10-31,10.472,10.503,10.335,10.347,29934,0
2012-11-01,10.403,10.472,10.379,10.458,15513,0
2012-11-02,10.458,10.458,10.371,10.442,23424,0
2012-11-05,10.434,10.434,10.292,10.292,9583,0
2012-11-06,10.356,10.395,10.205,10.262,47611,0
2012-11-07,10.298,10.434,10.298,10.387,28503,0
2012-11-08,10.403,10.503,10.347,10.464,34026,0
2012-11-09,10.522,10.601,10.442,10.601,29622,0
2012-11-12,10.608,10.608,10.488,10.488,12532,0
2012-11-13,10.561,10.561,10.347,10.458,46946,0
2012-11-14,10.472,10.488,10.189,10.276,78597,0
2012-11-15,10.298,10.298,9.89,9.973,115158,0
2012-11-16,10.05,10.434,9.995,10.347,78813,0
2012-11-19,10.426,10.569,10.411,10.554,39959,0
2012-11-20,10.616,10.616,10.523,10.603,22428,0
2012-11-21,10.603,10.616,10.556,10.611,19255,0
2012-11-23,10.685,10.713,10.603,10.616,20099,0
2012-11-26,10.706,10.706,10.389,10.616,40842,0
2012-11-27,10.67,10.67,10.523,10.67,23591,0
2012-11-28,10.69,10.764,10.685,10.721,28364,0
2012-11-29,10.803,10.808,10.678,10.721,23471,0
2012-11-30,10.808,10.838,10.755,10.771,27947,0
2012-12-03,10.778,10.866,10.706,10.803,33841,0
2012-12-04,10.815,10.815,10.656,10.706,24767,0
2012-12-05,10.713,10.755,10.67,10.755,24969,0
2012-12-06,10.796,10.796,10.685,10.771,18642,0
2012-12-07,10.83,10.83,10.729,10.755,30544,0
2012-12-10,10.778,10.803,10.755,10.755,26168,0
2012-12-11,10.852,10.852,10.746,10.852,27250,0
2012-12-12,10.852,10.904,10.626,10.69,45506,0
2012-12-13,10.633,10.685,10.428,10.579,78981,0
2012-12-14,10.564,10.564,10.405,10.55,41318,0
2012-12-17,10.603,10.603,10.277,10.357,39996,0
2012-12-18,10.337,10.532,10.214,10.436,39027,0
2012-12-19,10.436,10.611,10.366,10.55,36265,0
2012-12-20,10.519,10.666,10.499,10.573,24496,0
2012-12-21,10.636,10.687,10.367,10.636,38755,0
2012-12-24,10.782,10.908,10.605,10.855,26078,0
2012-12-26,10.862,10.862,10.445,10.605,37663,0
2012-12-27,10.552,10.651,10.295,10.437,31524,0
2012-12-28,10.513,10.513,10.3,10.408,28257,0
2012-12-31,10.422,10.74,10.097,10.148,165401,0
2013-01-02,10.263,10.492,10.224,10.492,59003,0
2013-01-03,10.526,10.628,10.492,10.614,48169,0
2013-01-04,10.666,10.666,10.598,10.666,23266,0
2013-01-07,10.659,10.682,10.598,10.666,32793,0
2013-01-08,10.666,10.666,10.598,10.644,24394,0
2013-01-09,10.666,10.701,10.651,10.682,16099,0
2013-01-10,10.716,10.732,10.673,10.708,10396,0
2013-01-11,10.759,10.759,10.628,10.732,30204,0
2013-01-14,10.818,10.818,10.598,10.659,26256,0
2013-01-15,10.666,10.716,10.591,10.614,39878,0
2013-01-16,10.687,10.687,10.558,10.673,20236,0
2013-01-17,10.687,10.759,10.687,10.74,23895,0
2013-01-18,10.773,10.8,10.687,10.8,28936,0
2013-01-22,10.851,10.926,10.851,10.926,27264,0
2013-01-23,10.902,10.902,10.785,10.902,62832,0
2013-01-24,10.902,10.902,10.807,10.807,43841,0
2013-01-25,10.894,10.894,10.785,10.794,33360,0
2013-01-28,10.845,10.845,10.638,10.661,20072,0
2013-01-29,10.704,10.727,10.6,10.638,32566,0
2013-01-30,10.683,10.752,10.661,10.752,40174,0
2013-01-31,10.688,10.845,10.688,10.761,28996,0
2013-02-01,10.785,10.845,10.727,10.727,40972,0
2013-02-04,10.785,10.813,10.688,10.695,15200,0
2013-02-05,10.776,10.813,10.575,10.6,41671,0
2013-02-06,10.675,10.711,10.6,10.675,31153,0
2013-02-07,10.711,10.711,10.559,10.593,29840,0
2013-02-08,10.63,10.63,10.423,10.485,65532,0
2013-02-11,10.423,10.545,10.423,10.493,33599,0
2013-02-12,10.508,10.545,10.455,10.536,10063,0
2013-02-13,10.593,10.593,10.325,10.392,63424,0
2013-02-14,10.374,10.383,10.287,10.36,14633,0
2013-02-15,10.392,10.4,10.287,10.36,18075,0
2013-02-19,10.472,10.472,10.226,10.341,71167,0
2013-02-20,10.41,10.41,10.259,10.319,25687,0
2013-02-21,10.341,10.41,10.296,10.319,20981,0
2013-02-22,10.361,10.41,10.288,10.41,26521,0
2013-02-25,10.418,10.458,10.341,10.341,21375,0
2013-02-26,10.296,10.341,10.265,10.303,14174,0
2013-02-27,10.265,10.327,10.208,10.288,39599,0
2013-02-28,10.327,10.346,10.259,10.273,16754,0
2013-03-01,10.327,10.341,10.235,10.296,28473,0
2013-03-04,10.31,10.341,10.217,10.217,20069,0
2013-03-05,10.296,10.303,10.226,10.259,17217,0
2013-03-06,10.303,10.303,10.217,10.265,18504,0
2013-03-07,10.226,10.259,10.226,10.259,24379,0
2013-03-08,10.281,10.281,10.148,10.192,43755,0
2013-03-11,10.148,10.192,10.109,10.164,55581,0
2013-03-12,10.109,10.186,10.074,10.109,38128,0
2013-03-13,10.109,10.142,10.074,10.116,29270,0
2013-03-14,10.074,10.082,9.811,9.848,70992,0
2013-03-15,9.878,9.895,9.688,9.781,41074,0
2013-03-18,9.781,10.024,9.756,10.016,35524,0
2013-03-19,10.06,10.084,9.941,9.996,35776,0
2013-03-20,10.084,10.117,10.035,10.1,47236,0
2013-03-21,10.158,10.158,10.035,10.1,19465,0
2013-03-22,10.145,10.145,10.035,10.053,37705,0
2013-03-25,10.105,10.158,10.027,10.127,37150,0
2013-03-26,10.06,10.127,10.06,10.127,14688,0
2013-03-27,10.093,10.203,10.069,10.203,16761,0
2013-03-28,10.239,10.254,10.158,10.211,19512,0
2013-04-01,10.276,10.276,10.012,10.043,49938,0
2013-04-02,10.093,10.093,10.027,10.069,27687,0
2013-04-03,10.043,10.084,10.006,10.043,21847,0
2013-04-04,10.077,10.194,10.027,10.084,13965,0
2013-04-05,10.117,10.158,10.105,10.158,45510,0
2013-04-08,10.158,10.158,10.084,10.145,21633,0
2013-04-09,10.151,10.151,10.077,10.112,10272,0
2013-04-10,10.151,10.151,10.077,10.136,8166,0
2013-04-11,10.151,10.158,10.093,10.151,21127,0
2013-04-12,10.084,10.151,10.077,10.105,27235,0
2013-04-15,10.117,10.117,10.069,10.105,7899,0
2013-04-16,10.112,10.117,10.053,10.069,16493,0
2013-04-17,10.084,10.084,10.053,10.053,12087,0
2013-04-18,10.077,10.117,10.077,10.1,41629,0
2013-04-19,10.139,10.139,10.08,10.12,11009,0
2013-04-22,10.161,10.169,10.046,10.139,22889,0
2013-04-23,10.152,10.152,10.147,10.152,6348,0
2013-04-24,10.161,10.169,10.063,10.139,19001,0
2013-04-25,10.169,10.169,10.063,10.139,19558,0
2013-04-26,10.169,10.169,10.113,10.152,7492,0
2013-04-29,10.169,10.169,10.13,10.169,12076,0
2013-04-30,10.169,10.207,10.152,10.19,26299,0
2013-05-01,10.197,10.207,10.169,10.169,9081,0
2013-05-02,10.207,10.207,10.169,10.207,24937,0
2013-05-03,10.207,10.207,10.169,10.19,23882,0
2013-05-06,10.207,10.207,10.184,10.207,18530,0
2013-05-07,10.207,10.207,10.152,10.19,12220,0
2013-05-08,10.207,10.207,10.169,10.169,56285,0
2013-05-09,10.139,10.177,10.071,10.12,35842,0
2013-05-10,10.103,10.177,10.08,10.169,20381,0
2013-05-13,10.113,10.161,10.014,10.038,19314,0
2013-05-14,10.056,10.139,10.056,10.063,35125,0
2013-05-15,10.056,10.095,10.029,10.038,20929,0
2013-05-16,10.071,10.095,10.007,10.021,17869,0
2013-05-17,10.021,10.071,9.951,10.007,35878,0
2013-05-20,10.046,10.046,9.992,9.992,21281,0
2013-05-21,9.943,9.999,9.898,9.968,43041,0
2013-05-22,9.945,9.986,9.938,9.954,34244,0
2013-05-23,9.954,10.002,9.924,9.945,22696,0
2013-05-24,9.931,10.002,9.908,9.931,23375,0
2013-05-28,9.931,9.931,9.785,9.831,30199,0
2013-05-29,9.753,9.777,9.558,9.605,72530,0
2013-05-30,9.551,9.633,9.528,9.633,35896,0
2013-05-31,9.599,9.599,9.3672,9.4036,30167,0
2013-06-03,9.433,9.433,9.1898,9.2453,63978,0
2013-06-04,9.2853,9.3087,9.1054,9.2609,71558,0
2013-06-05,9.3331,9.3563,9.1509,9.3563,58395,0
2013-06-06,9.3087,9.4399,9.2853,9.3917,46458,0
2013-06-07,9.3642,9.4154,9.3242,9.3986,24831,0
2013-06-10,9.3986,9.4065,9.2453,9.2686,58475,0
2013-06-11,9.2521,9.2521,9.1285,9.2033,57936,0
2013-06-12,9.2033,9.2033,9.034,9.1054,84170,0
2013-06-13,9.0258,9.1285,8.9793,9.1285,25708,0
2013-06-14,9.0979,9.1509,9.0829,9.1423,17787,0
2013-06-17,9.1663,9.1743,9.0906,9.1209,13809,0
2013-06-18,9.0578,9.0668,8.9336,8.9944,37501,0
2013-06-19,8.9429,9.256,8.8882,8.9964,40820,0
2013-06-20,8.8728,8.9181,8.7154,8.8242,43816,0
2013-06-21,8.7154,8.8093,8.5983,8.7081,66101,0
2013-06-24,8.5738,8.5738,8.3076,8.4322,138809,0
2013-06-25,8.3937,8.5026,8.2444,8.4084,126222,0
2013-06-26,8.5194,8.8728,8.5194,8.8728,96787,0
2013-06-27,8.8728,9.0285,8.8642,9.02,49021,0
2013-06-28,9.116,9.116,8.8882,9.0038,38796,0
2013-07-01,9.0369,9.1007,8.965,9.0772,35278,0
2013-07-02,9.0609,9.0857,8.9429,8.9429,16267,0
2013-07-03,8.965,8.965,8.7472,8.7928,24910,0
2013-07-05,8.7229,8.8159,8.5514,8.6207,28088,0
2013-07-08,8.5514,8.7547,8.5514,8.6759,43869,0
2013-07-09,8.6693,8.692,8.5807,8.6837,24694,0
2013-07-10,8.6358,8.6358,8.5514,8.5983,28044,0
2013-07-11,8.6136,8.7617,8.5983,8.6535,70574,0
2013-07-12,8.6613,8.7081,8.6613,8.6693,20563,0
2013-07-15,8.6358,8.7229,8.6055,8.6613,54992,0
2013-07-16,8.5983,8.6693,8.5282,8.5738,31322,0
2013-07-17,8.5353,8.628,8.5194,8.628,79203,0
2013-07-18,8.628,8.6837,8.6055,8.6613,57364,0
2013-07-19,8.7472,8.7472,8.5644,8.6837,145417,0
2013-07-22,8.6701,8.711,8.4973,8.512,69490,0
2013-07-23,8.4819,8.6002,8.4561,8.4909,52574,0
2013-07-24,8.474,8.5531,8.474,8.5214,65023,0
2013-07-25,8.4561,8.4561,8.3718,8.3718,28349,0
2013-07-26,8.4485,8.5041,8.3805,8.4485,82741,0
2013-07-29,8.4909,8.5601,8.4485,8.4909,78237,0
2013-07-30,8.5291,8.5291,8.4485,8.4973,37871,0
2013-07-31,8.4909,8.5291,8.3227,8.4485,58446,0
2013-08-01,8.4016,8.4414,8.2991,8.3472,67348,0
2013-08-02,8.3306,8.3872,8.2679,8.3718,78444,0
2013-08-05,8.3385,8.3872,8.3306,8.3555,49664,0
2013-08-06,8.3227,8.6072,8.1977,8.3157,134032,0
2013-08-07,8.3076,8.3227,8.1814,8.19,240917,0
2013-08-08,8.2679,8.2679,8.1736,8.2444,80889,0
2013-08-09,8.2915,8.2915,8.1736,8.2368,61940,0
2013-08-12,8.2915,8.3076,8.1736,8.2612,155680,0
2013-08-13,8.2444,8.2679,8.2064,8.2282,68782,0
2013-08-14,8.1577,8.2612,8.1577,8.19,72250,0
2013-08-15,8.19,8.19,8.0562,8.0706,85466,0
2013-08-16,8.0165,8.1021,8.0165,8.0323,108690,0
2013-08-19,7.9921,8.0864,7.9921,8.0635,114878,0
2013-08-20,8.0706,8.1977,8.0706,8.1577,107885,0
2013-08-21,8.2247,8.2314,8.0502,8.1115,105264,0
2013-08-22,8.1434,8.256,8.1434,8.2471,114882,0
2013-08-23,8.2014,8.3027,8.1926,8.2314,101324,0
2013-08-26,8.2862,8.3027,8.2314,8.2314,119513,0
2013-08-27,8.256,8.2862,8.1839,8.256,104905,0
2013-08-28,8.256,8.3181,8.2168,8.2393,128957,0
2013-08-29,8.2786,8.2786,8.1522,8.2638,81550,0
2013-08-30,8.1763,8.2471,8.1522,8.2247,87112,0
2013-09-03,8.256,8.2862,8.1513,8.2471,123527,0
2013-09-04,8.2715,8.3036,8.216,8.2945,76275,0
2013-09-05,8.2314,8.3341,8.2314,8.3036,101002,0
2013-09-06,8.216,8.3113,8.2088,8.216,122018,0
2013-09-09,8.2715,8.376,8.256,8.2638,66604,0
2013-09-10,8.2715,8.327,8.1665,8.216,65591,0
2013-09-11,8.1596,8.2088,8.0971,8.1192,142355,0
2013-09-12,8.0796,8.2088,8.0652,8.0652,118174,0
2013-09-13,8.1182,8.1513,8.0714,8.1031,51114,0
2013-09-16,8.1926,8.2862,8.1596,8.2638,120776,0
2013-09-17,8.3113,8.4385,8.2638,8.3836,117492,0
2013-09-18,8.3341,8.6865,8.3341,8.6865,109258,0
2013-09-19,8.7583,8.7824,8.6459,8.7118,72188,0
2013-09-20,8.741,8.8309,8.664,8.7889,87637,0
2013-09-23,8.7739,8.8948,8.7739,8.8213,83865,0
2013-09-24,8.7583,8.8545,8.7583,8.8309,73345,0
2013-09-25,8.8614,8.9033,8.7889,8.9033,41930,0
2013-09-26,8.8948,8.9087,8.8213,8.9087,37446,0
2013-09-27,8.9336,8.9896,8.8213,8.9171,41531,0
2013-09-30,8.9506,8.965,8.8948,8.9419,41381,0
2013-10-01,8.9419,8.9419,8.8614,8.9087,38075,0
2013-10-02,8.7889,8.8862,8.7889,8.813,70867,0
2013-10-03,8.813,8.8709,8.6552,8.6552,89016,0
2013-10-04,8.6459,8.7268,8.6459,8.6939,28253,0
2013-10-07,8.6153,8.664,8.6153,8.6217,38766,0
2013-10-08,8.6459,8.6459,8.5581,8.5738,22416,0
2013-10-09,8.5815,8.6701,8.5815,8.6459,45388,0
2013-10-10,8.5581,8.6288,8.5194,8.5353,65069,0
2013-10-11,8.4884,8.5431,8.4794,8.5194,38584,0
2013-10-14,8.4468,8.591,8.4468,8.5581,51963,0
2013-10-15,8.5431,8.5581,8.4884,8.5026,92226,0
2013-10-16,8.4794,8.5581,8.4714,8.5581,49369,0
2013-10-17,8.5431,8.7182,8.5431,8.6939,125482,0
2013-10-18,8.741,8.75,8.6865,8.7182,50330,0
2013-10-21,8.7338,8.75,8.7033,8.7182,56832,0
2013-10-22,8.7609,8.8102,8.7144,8.8102,55960,0
2013-10-23,8.7852,8.8503,8.7449,8.7449,69998,0
2013-10-24,8.7609,8.8014,8.7449,8.7609,35111,0
2013-10-25,8.7366,8.8102,8.7366,8.7609,17657,0
2013-10-28,8.8342,8.8503,8.7928,8.8426,42155,0
2013-10-29,8.8342,8.9224,8.8342,8.9224,51286,0
2013-10-30,8.9224,8.9224,8.8578,8.8986,27093,0
2013-10-31,8.9052,8.9224,8.8252,8.8342,34620,0
2013-11-01,8.8342,8.8578,8.7294,8.7366,32933,0
2013-11-04,8.7928,8.8426,8.7693,8.7852,43607,0
2013-11-05,8.7449,8.8102,8.7449,8.7852,25393,0
2013-11-06,8.7609,8.882,8.7609,8.8578,114088,0
2013-11-07,8.8014,8.8758,8.7928,8.8426,33617,0
2013-11-08,8.8578,8.8578,8.721,8.7928,43361,0
2013-11-11,8.8102,8.8102,8.721,8.721,37751,0
2013-11-12,8.6892,8.7449,8.5531,8.6087,92242,0
2013-11-13,8.6173,8.6576,8.4322,8.6246,92918,0
2013-11-14,8.6173,8.7144,8.5766,8.6731,62156,0
2013-11-15,8.7059,8.7366,8.6892,8.7366,57101,0
2013-11-18,8.6977,8.7449,8.6314,8.6892,64838,0
2013-11-19,8.6731,8.6977,8.6246,8.6892,44622,0
2013-11-20,8.7005,8.7239,8.6683,8.6759,37573,0
2013-11-21,8.6432,8.7164,8.6432,8.6603,54718,0
2013-11-22,8.6683,8.7239,8.619,8.6759,93578,0
2013-11-25,8.6339,8.692,8.5773,8.5956,60374,0
2013-11-26,8.6339,8.692,8.6029,8.6517,53575,0
2013-11-27,8.6837,8.6837,8.6117,8.6517,36118,0
2013-11-29,8.709,8.709,8.619,8.6603,25856,0
2013-12-02,8.6517,8.6517,8.5627,8.6029,87379,0
2013-12-03,8.619,8.6432,8.6117,8.6339,30119,0
2013-12-04,8.6683,8.6683,8.5956,8.6517,55205,0
2013-12-05,8.5956,8.619,8.5627,8.5956,42459,0
2013-12-06,8.6262,8.6339,8.5956,8.6262,30792,0
2013-12-09,8.5956,8.6432,8.5956,8.619,30567,0
2013-12-10,8.6339,8.6339,8.5627,8.5862,36578,0
2013-12-11,8.5627,8.6262,8.5468,8.6117,59583,0
2013-12-12,8.5391,8.6262,8.5391,8.5773,56181,0
2013-12-13,8.619,8.619,8.5773,8.5862,65029,0
2013-12-16,8.6262,8.6262,8.5956,8.619,59341,0
2013-12-17,8.619,8.7881,8.6117,8.6432,136513,0
2013-12-18,8.6603,8.8709,8.6262,8.8369,139084,0
2013-12-19,8.8709,9.0303,8.812,8.8862,101930,0
2013-12-20,8.856,9.0085,8.8222,8.9688,104594,0
2013-12-23,9.0772,9.2365,8.9934,9.1007,114295,0
2013-12-24,9.117,9.2122,9.018,9.0418,55741,0
2013-12-26,9.1237,9.1237,9.0418,9.0596,46921,0
2013-12-27,9.034,9.034,8.9362,8.9458,41118,0
2013-12-30,9.1567,9.1567,8.8222,8.9125,73879,0
2013-12-31,8.8811,9.1481,8.8318,8.9362,72267,0
2014-01-02,8.93,8.9458,8.8483,8.93,69463,0
2014-01-03,8.9458,8.9603,8.8811,8.9603,49991,0
2014-01-06,8.9688,9.0258,8.9205,9.018,43465,0
2014-01-07,9.018,9.0772,8.9688,9.0697,115970,0
2014-01-08,9.0596,9.0772,8.9848,9.0596,50928,0
2014-01-09,9.117,9.1313,9.0697,9.117,19046,0
2014-01-10,9.1237,9.2171,9.1237,9.2171,17732,0
2014-01-13,9.1811,9.2706,9.1403,9.1644,28079,0
2014-01-14,9.2122,9.2122,9.1237,9.1481,41893,0
2014-01-15,9.2033,9.2122,9.1567,9.2033,48975,0
2014-01-16,9.2463,9.3458,9.1403,9.3458,46202,0
2014-01-17,9.3038,9.434,9.3038,9.3458,89925,0
2014-01-21,9.3136,9.3907,9.3038,9.3136,42281,0
2014-01-22,9.4529,9.4529,9.3067,9.3652,21865,0
2014-01-23,9.3937,9.436,9.3321,9.3563,56090,0
2014-01-24,9.3859,9.4016,9.298,9.298,42078,0
2014-01-27,9.2716,9.3487,9.2716,9.298,30383,0
2014-01-28,9.3067,9.3487,9.2483,9.2813,36358,0
2014-01-29,9.3321,9.3321,9.2201,9.2483,37570,0
2014-01-30,9.2716,9.3067,9.2483,9.3067,12697,0
2014-01-31,9.3233,9.3652,9.3156,9.3497,21086,0
2014-02-03,9.3937,9.4194,9.3321,9.3859,35708,0
2014-02-04,9.378,9.378,9.3321,9.3321,54897,0
2014-02-05,9.3321,9.34,9.2551,9.2892,45183,0
2014-02-06,9.3233,9.3487,9.2716,9.3156,21156,0
2014-02-07,9.3156,9.4016,9.2892,9.4016,31629,0
2014-02-10,9.4095,9.436,9.3691,9.436,16033,0
2014-02-11,9.4194,9.4449,9.3321,9.3937,65151,0
2014-02-12,9.3652,9.4095,9.3233,9.34,24324,0
2014-02-13,9.34,9.3691,9.3067,9.3156,21658,0
2014-02-14,9.3487,9.3691,9.298,9.3563,14256,0
2014-02-18,9.3156,9.378,9.298,9.34,67159,0
2014-02-19,9.3429,9.432,9.3429,9.4224,30005,0
2014-02-20,9.3672,9.4134,9.3429,9.3507,33908,0
2014-02-21,9.3672,9.432,9.3672,9.432,30822,0
2014-02-24,9.3672,9.4469,9.3672,9.4046,30720,0
2014-02-25,9.4469,9.4469,9.371,9.4224,51640,0
2014-02-26,9.4134,9.4631,9.3966,9.4631,27064,0
2014-02-27,9.4791,9.488,9.432,9.4791,26604,0
2014-02-28,9.488,9.505,9.4701,9.505,21728,0
2014-03-03,9.512,9.547,9.512,9.532,15996,0
2014-03-04,9.522,9.571,9.522,9.555,25610,0
2014-03-05,9.513,9.598,9.513,9.598,35097,0
2014-03-06,9.614,9.614,9.504,9.532,25241,0
2014-03-07,9.504,9.504,9.432,9.4539,40488,0
2014-03-10,9.505,9.532,9.4791,9.523,26370,0
2014-03-11,9.555,9.555,9.4701,9.496,24141,0
2014-03-12,9.563,9.65,9.513,9.626,34458,0
2014-03-13,9.598,9.65,9.589,9.65,16265,0
2014-03-14,9.678,9.678,9.642,9.65,22650,0
2014-03-17,9.669,9.686,9.642,9.669,35012,0
2014-03-18,9.719,9.719,9.65,9.686,36961,0
2014-03-19,9.693,9.693,9.563,9.589,31441,0
2014-03-20,9.607,9.607,9.498,9.533,28249,0
2014-03-21,9.542,9.573,9.507,9.525,50500,0
2014-03-24,9.599,9.616,9.542,9.607,52264,0
2014-03-25,9.592,9.592,9.55,9.573,28894,0
2014-03-26,9.573,9.616,9.573,9.607,36928,0
2014-03-27,9.582,9.629,9.525,9.616,59228,0
2014-03-28,9.622,9.622,9.55,9.607,39237,0
2014-03-31,9.607,9.607,9.592,9.607,29719,0
2014-04-01,9.607,9.607,9.558,9.573,31611,0
2014-04-02,9.607,9.607,9.507,9.573,28677,0
2014-04-03,9.607,9.622,9.565,9.622,34889,0
2014-04-04,9.622,9.653,9.622,9.653,34592,0
2014-04-07,9.622,9.663,9.622,9.663,16988,0
2014-04-08,9.663,9.663,9.636,9.636,13896,0
2014-04-09,9.653,9.721,9.653,9.704,26015,0
2014-04-10,9.788,9.788,9.713,9.755,36501,0
2014-04-11,9.796,9.796,9.713,9.746,20982,0
2014-04-14,9.772,9.788,9.721,9.781,29961,0
2014-04-15,9.788,9.83,9.781,9.83,20950,0
2014-04-16,9.796,9.886,9.796,9.886,14237,0
2014-04-17,9.921,9.943,9.83,9.886,31947,0
2014-04-21,9.905,9.905,9.833,9.905,35681,0
2014-04-22,9.871,9.964,9.871,9.964,19403,0
2014-04-23,9.997,10.057,9.973,10.039,35687,0
2014-04-24,10.091,10.091,10.013,10.048,16229,0
2014-04-25,10.119,10.119,10.065,10.091,29850,0
2014-04-28,10.091,10.153,10.057,10.065,42144,0
2014-04-29,10.099,10.099,10.006,10.057,20612,0
2014-04-30,10.074,10.099,9.99,10.048,36941,0
2014-05-01,9.982,10.112,9.982,10.091,41157,0
2014-05-02,10.119,10.119,10.048,10.112,13709,0
2014-05-05,10.119,10.17,10.112,10.147,23495,0
2014-05-06,10.129,10.147,10.105,10.147,16054,0
2014-05-07,10.153,10.17,10.119,10.17,14845,0
2014-05-08,10.129,10.129,10.112,10.129,33459,0
2014-05-09,10.099,10.211,10.099,10.202,9443,0
2014-05-12,10.249,10.257,10.231,10.257,9445,0
2014-05-13,10.249,10.257,10.211,10.249,22241,0
2014-05-14,10.29,10.297,10.231,10.264,25467,0
2014-05-15,10.338,10.36,10.18,10.264,55320,0
2014-05-16,10.257,10.323,10.257,10.314,35432,0
2014-05-19,10.338,10.345,10.29,10.29,20818,0
2014-05-20,10.264,10.314,10.257,10.297,30747,0
2014-05-21,10.346,10.346,10.293,10.331,20634,0
2014-05-22,10.331,10.346,10.299,10.346,11402,0
2014-05-23,10.364,10.38,10.308,10.38,16753,0
2014-05-27,10.38,10.39,10.364,10.39,29516,0
2014-05-28,10.371,10.424,10.371,10.371,19237,0
2014-05-29,10.399,10.424,10.399,10.424,8856,0
2014-05-30,10.433,10.433,10.408,10.416,16808,0
2014-06-02,10.433,10.442,10.416,10.442,29688,0
2014-06-03,10.442,10.442,10.38,10.399,21920,0
2014-06-04,10.408,10.408,10.148,10.165,99889,0
2014-06-05,10.205,10.205,10.121,10.172,37641,0
2014-06-06,10.18,10.293,10.18,10.293,34468,0
2014-06-09,10.275,10.34,10.275,10.34,22162,0
2014-06-10,10.326,10.355,10.326,10.331,9547,0
2014-06-11,10.326,10.331,10.259,10.259,28430,0
2014-06-12,10.267,10.293,10.234,10.293,22481,0
2014-06-13,10.326,10.326,10.251,10.285,18098,0
2014-06-16,10.259,10.34,10.259,10.326,22240,0
2014-06-17,10.317,10.317,10.285,10.293,13782,0
2014-06-18,10.285,10.308,10.259,10.285,18627,0
2014-06-19,10.327,10.359,10.27,10.302,49985,0
2014-06-20,10.334,10.334,10.287,10.319,19447,0
2014-06-23,10.295,10.367,10.295,10.359,16653,0
2014-06-24,10.327,10.428,10.327,10.411,18962,0
2014-06-25,10.454,10.526,10.437,10.526,66472,0
2014-06-26,10.487,10.526,10.487,10.496,8454,0
2014-06-27,10.526,10.718,10.526,10.694,91976,0
2014-06-30,10.694,10.821,10.629,10.756,77841,0
2014-07-01,10.869,11.061,10.746,10.895,94872,0
2014-07-02,10.821,10.869,10.487,10.496,47561,0
2014-07-03,10.517,10.517,10.174,10.183,53122,0
2014-07-07,10.27,10.42,10.246,10.359,35622,0
2014-07-08,10.445,10.496,10.367,10.367,38191,0
2014-07-09,10.437,10.526,10.327,10.411,42839,0
2014-07-10,10.359,10.47,10.349,10.394,31543,0
2014-07-11,10.411,10.588,10.411,10.579,39520,0
2014-07-14,10.654,10.71,10.588,10.614,39037,0
2014-07-15,10.647,10.647,10.487,10.487,17684,0
2014-07-16,10.545,10.647,10.47,10.638,34644,0
2014-07-17,10.679,10.702,10.638,10.654,16067,0
2014-07-18,10.679,10.702,10.638,10.702,6601,0
2014-07-21,10.746,10.772,10.728,10.772,26133,0
2014-07-22,10.816,10.816,10.739,10.785,7897,0
2014-07-23,10.843,10.89,10.769,10.824,24136,0
2014-07-24,10.833,10.833,10.739,10.794,18832,0
2014-07-25,10.873,11.057,10.873,10.95,66128,0
2014-07-28,10.968,10.968,10.917,10.968,14610,0
2014-07-29,10.96,10.995,10.899,10.978,17622,0
2014-07-30,10.968,10.978,10.808,10.816,20214,0
2014-07-31,10.749,10.759,10.615,10.622,26758,0
2014-08-01,10.696,10.696,10.571,10.571,21416,0
2014-08-04,10.649,10.649,10.537,10.606,15890,0
2014-08-05,10.673,10.673,10.606,10.606,25679,0
2014-08-06,10.649,10.649,10.615,10.64,17380,0
2014-08-07,10.59,10.649,10.48,10.555,125091,0
2014-08-08,10.622,10.705,10.58,10.688,33201,0
2014-08-11,10.688,10.712,10.665,10.682,19602,0
2014-08-12,10.712,10.721,10.64,10.64,8816,0
2014-08-13,10.688,10.705,10.656,10.688,13232,0
2014-08-14,10.705,10.721,10.673,10.721,13430,0
2014-08-15,10.696,10.721,10.64,10.64,15964,0
2014-08-18,10.64,10.673,10.598,10.615,26126,0
2014-08-19,10.665,10.682,10.622,10.622,38767,0
2014-08-20,10.65,10.675,10.625,10.625,21109,0
2014-08-21,10.667,10.675,10.609,10.616,14250,0
2014-08-22,10.675,10.675,10.556,10.556,23606,0
2014-08-25,10.642,10.642,10.498,10.507,39633,0
2014-08-26,10.507,10.625,10.507,10.566,33931,0
2014-08-27,10.642,10.642,10.522,10.55,30264,0
2014-08-28,10.625,10.625,10.531,10.54,29965,0
2014-08-29,10.601,10.601,10.514,10.55,28105,0
2014-09-02,10.55,10.675,10.522,10.667,34675,0
2014-09-03,10.675,10.684,10.593,10.625,21897,0
2014-09-04,10.601,10.642,10.583,10.583,18646,0
2014-09-05,10.616,10.779,10.609,10.675,36095,0
2014-09-08,10.734,10.753,10.667,10.667,10054,0
2014-09-09,10.707,10.707,10.616,10.625,8468,0
2014-09-10,10.684,10.684,10.633,10.675,12987,0
2014-09-11,10.691,10.716,10.633,10.65,9972,0
2014-09-12,10.658,10.658,10.593,10.601,14731,0
2014-09-15,10.658,10.667,10.566,10.601,32744,0
2014-09-16,10.625,10.625,10.472,10.482,44047,0
2014-09-17,10.54,10.556,10.507,10.55,25144,0
2014-09-18,10.609,10.609,10.54,10.54,11186,0
2014-09-19,10.534,10.603,10.534,10.603,10873,0
2014-09-22,10.603,10.628,10.568,10.628,8345,0
2014-09-23,10.637,10.646,10.568,10.568,18196,0
2014-09-24,10.628,10.662,10.559,10.613,27587,0
2014-09-25,10.662,10.67,10.637,10.646,9232,0
2014-09-26,10.67,10.679,10.596,10.596,10309,0
2014-09-29,10.711,10.719,10.653,10.662,33363,0
2014-09-30,10.719,10.767,10.67,10.703,29017,0
2014-10-01,10.774,10.774,10.729,10.738,11304,0
2014-10-02,10.784,10.807,10.687,10.695,22521,0
2014-10-03,10.774,10.774,10.67,10.679,21542,0
2014-10-06,10.719,10.757,10.711,10.729,10119,0
2014-10-07,10.738,10.815,10.738,10.815,11371,0
2014-10-08,10.815,10.85,10.807,10.85,15809,0
2014-10-09,10.873,10.908,10.85,10.858,25781,0
2014-10-10,10.873,10.873,10.823,10.823,8768,0
2014-10-13,10.873,10.89,10.823,10.858,25972,0
2014-10-14,10.934,11.106,10.823,11.078,85775,0
2014-10-15,11.147,11.147,11.005,11.022,41857,0
2014-10-16,11.078,11.096,10.987,11.053,41309,0
2014-10-17,11.045,11.138,11.045,11.078,34560,0
2014-10-20,11.138,11.173,11.045,11.087,20944,0
2014-10-21,11.138,11.138,11.038,11.053,27619,0
2014-10-22,11.099,11.186,11.048,11.071,18397,0
2014-10-23,11.177,11.226,11.061,11.108,33051,0
2014-10-24,11.061,11.117,11.008,11.061,19589,0
2014-10-27,11.016,11.055,10.926,10.954,27219,0
2014-10-28,10.936,11.055,10.936,11.055,10302,0
2014-10-29,11.025,11.055,10.99,10.999,18627,0
2014-10-30,11.016,11.08,10.99,11.04,24304,0
2014-10-31,11.071,11.099,10.972,11.025,21953,0
2014-11-03,11.025,11.061,10.919,10.919,70508,0
2014-11-04,10.926,11.08,10.926,11.055,26020,0
2014-11-05,10.999,11.099,10.999,11.09,21303,0
2014-11-06,11.04,11.061,10.972,11.061,21698,0
2014-11-07,11.016,11.04,10.99,11.033,11641,0
2014-11-10,10.999,11.025,10.964,11.025,30036,0
2014-11-11,10.981,11.048,10.964,11.048,22052,0
2014-11-12,10.99,11.061,10.981,11.016,20952,0
2014-11-13,11.033,11.055,11.008,11.008,10942,0
2014-11-14,11.008,11.025,10.972,10.972,17744,0
2014-11-17,10.981,11.025,10.867,10.883,35576,0
2014-11-18,10.851,10.981,10.851,10.91,42687,0
2014-11-19,10.938,10.993,10.929,10.929,19980,0
2014-11-20,10.929,10.993,10.877,10.894,19063,0
2014-11-21,10.894,10.938,10.804,10.818,48846,0
2014-11-24,10.818,10.861,10.811,10.828,21807,0
2014-11-25,10.818,10.854,10.818,10.837,24149,0
2014-11-26,10.818,10.877,10.818,10.837,18383,0
2014-11-28,10.861,10.869,10.797,10.837,28437,0
2014-12-01,10.811,10.869,10.811,10.846,33843,0
2014-12-02,10.837,10.913,10.804,10.913,52925,0
2014-12-03,10.938,10.985,10.903,10.985,36690,0
2014-12-04,10.966,11.011,10.938,10.985,34677,0
2014-12-05,10.975,10.993,10.877,10.921,24945,0
2014-12-08,10.913,10.938,10.811,10.861,76117,0
2014-12-09,10.837,10.894,10.837,10.877,43570,0
2014-12-10,10.877,10.947,10.869,10.913,27841,0
2014-12-11,10.975,11.112,10.877,10.894,93951,0
2014-12-12,10.846,10.947,10.846,10.886,33509,0
2014-12-15,10.938,10.957,10.861,10.886,36237,0
2014-12-16,10.877,10.929,10.877,10.903,15740,0
2014-12-17,10.894,10.966,10.877,10.957,51854,0
2014-12-18,10.957,10.966,10.894,10.938,8343,0
2014-12-19,10.947,10.993,10.877,10.993,39637,0
2014-12-22,10.96,10.996,10.888,10.897,25768,0
2014-12-23,10.922,10.978,10.888,10.888,11685,0
2014-12-24,10.888,10.932,10.888,10.906,3317,0
2014-12-26,10.906,10.941,10.888,10.922,8405,0
2014-12-29,10.888,10.922,10.847,10.922,22165,0
2014-12-30,10.915,10.932,10.805,10.906,61465,0
2014-12-31,10.915,10.968,10.879,10.968,67238,0
2015-01-02,10.941,11.022,10.941,11.005,37473,0
2015-01-05,10.87,10.996,10.87,10.996,52700,0
2015-01-06,11.005,11.079,11.005,11.059,26418,0
2015-01-07,11.069,11.158,11.069,11.139,38063,0
2015-01-08,11.088,11.365,11.069,11.202,149591,0
2015-01-09,11.168,11.253,11.149,11.253,22364,0
2015-01-12,11.253,11.289,11.233,11.289,48531,0
2015-01-13,11.272,11.313,11.233,11.243,20418,0
2015-01-14,11.263,11.313,11.243,11.263,27134,0
2015-01-15,11.289,11.389,11.281,11.342,43332,0
2015-01-16,11.332,11.381,11.253,11.253,36314,0
2015-01-20,11.332,11.332,11.289,11.289,24019,0
2015-01-21,11.291,11.308,11.228,11.228,18392,0
2015-01-22,11.291,11.299,11.228,11.228,26893,0
2015-01-23,11.236,11.266,11.228,11.246,13651,0
2015-01-26,11.228,11.283,11.228,11.283,21011,0
2015-01-27,11.299,11.354,11.266,11.299,24707,0
2015-01-28,11.326,11.366,11.308,11.354,26518,0
2015-01-29,11.354,11.384,11.344,11.344,25733,0
2015-01-30,11.393,11.446,11.393,11.437,21877,0
2015-02-02,11.409,11.544,11.409,11.544,41671,0
2015-02-03,11.537,11.626,11.511,11.593,103229,0
2015-02-04,11.576,11.585,11.36,11.409,127320,0
2015-02-05,11.409,11.455,11.335,11.366,26577,0
2015-02-06,11.326,11.36,11.246,11.266,26690,0
2015-02-09,11.236,11.299,11.228,11.228,37225,0
2015-02-10,11.204,11.275,11.188,11.204,40218,0
2015-02-11,11.197,11.204,11.09,11.117,36711,0
2015-02-12,11.117,11.188,11.117,11.151,9268,0
2015-02-13,11.188,11.188,11.108,11.117,19599,0
2015-02-17,11.188,11.188,10.916,10.969,98542,0
2015-02-18,10.926,11.084,10.926,11.057,35102,0
2015-02-19,11.018,11.164,11.018,11.065,34201,0
2015-02-20,11.042,11.137,11.042,11.065,15737,0
2015-02-23,11.075,11.154,11.075,11.137,8546,0
2015-02-24,11.103,11.172,11.094,11.172,19236,0
2015-02-25,11.191,11.224,11.12,11.172,40218,0
2015-02-26,11.145,11.145,11.084,11.103,13149,0
2015-02-27,11.103,11.208,11.103,11.208,16495,0
2015-03-02,11.279,11.279,11.172,11.191,33227,0
2015-03-03,11.191,11.216,11.191,11.191,11343,0
2015-03-04,11.208,11.231,11.2,11.231,10999,0
2015-03-05,11.208,11.241,11.191,11.241,11114,0
2015-03-06,11.191,11.191,11.018,11.137,53042,0
2015-03-09,11.154,11.182,11.094,11.094,31276,0
2015-03-10,11.145,11.145,11.05,11.084,44337,0
2015-03-11,11.127,11.127,11.05,11.065,18100,0
2015-03-12,11.084,11.127,11.065,11.065,25780,0
2015-03-13,11.084,11.127,11.057,11.103,22569,0
2015-03-16,11.103,11.112,11.042,11.042,17299,0
2015-03-17,11.042,11.05,11,11.042,17299,0
2015-03-18,11.084,11.2,11.057,11.2,22224,0
2015-03-19,11.182,11.2,11.112,11.164,22454,0
2015-03-20,11.202,11.218,11.123,11.202,29521,0
2015-03-23,11.202,11.235,11.194,11.211,11284,0
2015-03-24,11.202,11.255,11.167,11.255,6267,0
2015-03-25,11.218,11.245,11.138,11.148,13565,0
2015-03-26,11.148,11.194,11.148,11.185,13223,0
2015-03-27,11.138,11.245,11.138,11.245,19268,0
2015-03-30,11.211,11.235,11.167,11.218,8776,0
2015-03-31,11.218,11.282,11.211,11.282,32722,0
2015-04-01,11.325,11.325,11.282,11.291,16189,0
2015-04-02,11.298,11.307,11.226,11.226,14365,0
2015-04-06,11.274,11.298,11.245,11.245,13341,0
2015-04-07,11.245,11.334,11.245,11.315,48064,0
2015-04-08,11.315,11.315,11.282,11.298,6951,0
2015-04-09,11.298,11.298,11.235,11.235,16686,0
2015-04-10,11.265,11.274,11.226,11.226,15615,0
2015-04-13,11.211,11.265,11.211,11.255,21090,0
2015-04-14,11.255,11.325,11.255,11.298,15390,0
2015-04-15,11.298,11.325,11.265,11.298,19624,0
2015-04-16,11.315,11.325,11.265,11.307,11126,0
2015-04-17,11.307,11.315,11.298,11.315,8319,0
2015-04-20,11.298,11.353,11.298,11.344,22908,0
2015-04-21,11.346,11.355,11.318,11.318,19974,0
2015-04-22,11.318,11.346,11.268,11.318,18717,0
2015-04-23,11.31,11.31,11.285,11.3,14633,0
2015-04-24,11.31,11.31,11.268,11.285,5286,0
2015-04-27,11.31,11.31,11.293,11.31,19851,0
2015-04-28,11.3,11.337,11.3,11.337,17886,0
2015-04-29,11.3,11.328,11.285,11.31,15885,0
2015-04-30,11.31,11.31,11.268,11.276,30176,0
2015-05-01,11.238,11.3,11.238,11.268,13618,0
2015-05-04,11.238,11.258,11.196,11.228,17246,0
2015-05-05,11.187,11.248,11.169,11.203,44244,0
2015-05-06,11.177,11.203,11.037,11.037,33653,0
2015-05-07,11.053,11.125,11.044,11.044,16334,0
2015-05-08,11.08,11.132,11.08,11.08,9987,0
2015-05-11,11.06,11.08,10.975,10.985,34831,0
2015-05-12,10.947,11.003,10.903,10.957,42801,0
2015-05-13,10.957,10.975,10.913,10.913,21733,0
2015-05-14,10.966,11.044,10.966,11.012,15996,0
2015-05-15,11.037,11.08,11.003,11.06,24533,0
2015-05-18,11.08,11.08,10.966,11.012,26863,0
2015-05-19,10.975,11.021,10.938,11.003,12819,0
2015-05-20,11.004,11.022,10.986,10.986,16211,0
2015-05-21,10.994,11.039,10.986,11.004,15013,0
2015-05-22,10.958,11.004,10.895,10.93,20093,0
2015-05-26,10.895,10.958,10.895,10.948,19495,0
2015-05-27,10.986,11.004,10.939,11.004,24610,0
2015-05-28,11.004,11.022,10.986,11.014,8676,0
2015-05-29,11.039,11.055,11.004,11.055,15578,0
2015-06-01,11.055,11.055,11.022,11.031,22427,0
2015-06-02,11.022,11.031,10.939,10.939,17941,0
2015-06-03,10.93,10.939,10.877,10.877,16821,0
2015-06-04,10.877,10.921,10.824,10.844,30819,0
2015-06-05,10.824,10.824,10.649,10.755,45382,0
2015-06-08,10.755,10.765,10.666,10.666,76649,0
2015-06-09,10.639,10.666,10.559,10.629,82742,0
2015-06-10,10.604,10.682,10.604,10.649,28131,0
2015-06-11,10.629,10.783,10.629,10.765,21717,0
2015-06-12,10.783,10.859,10.745,10.859,40189,0
2015-06-15,10.913,10.921,10.859,10.913,31948,0
2015-06-16,10.887,10.966,10.887,10.913,17274,0
2015-06-17,10.877,10.93,10.851,10.913,28331,0
2015-06-18,10.966,10.966,10.851,10.851,44367,0
2015-06-19,10.816,10.861,10.808,10.835,40661,0
2015-06-22,10.802,10.835,10.728,10.808,35719,0
2015-06-23,10.784,10.852,10.766,10.845,27749,0
2015-06-24,10.835,10.852,10.794,10.802,25724,0
2015-06-25,10.808,10.808,10.737,10.756,30325,0
2015-06-26,10.737,10.746,10.683,10.683,42008,0
2015-06-29,10.683,10.71,10.649,10.701,136580,0
2015-06-30,10.701,10.746,10.683,10.746,22643,0
2015-07-01,10.71,10.746,10.683,10.718,32572,0
2015-07-02,10.701,10.756,10.701,10.737,45264,0
2015-07-06,10.701,10.906,10.701,10.879,113557,0
2015-07-07,10.869,11.075,10.869,11.075,54250,0
2015-07-08,11.041,11.164,11.041,11.127,36165,0
2015-07-09,11.094,11.154,11.084,11.112,21452,0
2015-07-10,11.145,11.172,11.075,11.145,57846,0
2015-07-13,11.103,11.172,11.065,11.12,82556,0
2015-07-14,11.154,11.154,11.075,11.112,33956,0
2015-07-15,11.145,11.172,11.065,11.137,47544,0
2015-07-16,11.094,11.192,11.084,11.127,85365,0
2015-07-17,11.182,11.182,11.084,11.127,32125,0
2015-07-20,11.154,11.164,11.084,11.084,22354,0
2015-07-21,11.084,11.164,11.084,11.164,39649,0
2015-07-22,11.113,11.184,11.113,11.128,28834,0
2015-07-23,11.104,11.194,11.104,11.121,19890,0
2015-07-24,11.076,11.227,11.066,11.211,40462,0
2015-07-27,11.165,11.362,11.165,11.292,23920,0
2015-07-28,11.202,11.362,11.095,11.095,22242,0
2015-07-29,11.095,11.219,11.095,11.113,42139,0
2015-07-30,11.194,11.247,11.137,11.165,27270,0
2015-07-31,11.184,11.237,11.165,11.194,27609,0
2015-08-03,11.165,11.257,11.165,11.184,26634,0
2015-08-04,11.146,11.202,11.146,11.146,27384,0
2015-08-05,11.137,11.184,11.095,11.095,26269,0
2015-08-06,11.066,11.128,11.05,11.05,18165,0
2015-08-07,11.033,11.121,11.007,11.042,53763,0
2015-08-10,11.042,11.237,11.042,11.194,78347,0
2015-08-11,11.211,11.355,11.194,11.355,12635,0
2015-08-12,11.309,11.398,11.309,11.398,11735,0
2015-08-13,11.355,11.362,11.292,11.299,8160,0
2015-08-14,11.284,11.345,11.276,11.345,9052,0
2015-08-17,11.292,11.362,11.276,11.299,8944,0
2015-08-18,11.257,11.327,11.227,11.257,23137,0
2015-08-19,11.292,11.292,11.219,11.284,60579,0
2015-08-20,11.285,11.301,11.22,11.248,15015,0
2015-08-21,11.248,11.329,11.104,11.147,82531,0
2015-08-24,11.042,11.212,11.042,11.147,35415,0
2015-08-25,11.185,11.22,11.147,11.202,18797,0
2015-08-26,11.147,11.22,11.057,11.095,58170,0
2015-08-27,11.104,11.202,11.076,11.138,31032,0
2015-08-28,11.129,11.311,11.129,11.22,18573,0
2015-08-31,11.185,11.238,11.175,11.185,22358,0
2015-09-01,11.175,11.228,11.147,11.166,16128,0
2015-09-02,11.147,11.212,11.138,11.166,16797,0
2015-09-03,11.212,11.311,11.195,11.311,16016,0
2015-09-04,11.248,11.37,11.248,11.37,15907,0
2015-09-08,11.319,11.417,11.294,11.364,55614,0
2015-09-09,11.417,11.454,11.4,11.445,24914,0
2015-09-10,11.454,11.492,11.426,11.426,14507,0
2015-09-11,11.436,11.436,11.38,11.38,11790,0
2015-09-14,11.364,11.454,11.301,11.301,9899,0
2015-09-15,11.268,11.285,11.212,11.212,17573,0
2015-09-16,11.268,11.268,11.195,11.195,14012,0
2015-09-17,11.185,11.311,11.147,11.294,30783,0
2015-09-18,11.248,11.57,11.248,11.4,15461,0
2015-09-21,11.348,11.364,11.286,11.286,19145,0
2015-09-22,11.348,11.348,11.277,11.302,12727,0
2015-09-23,11.277,11.312,11.269,11.286,12373,0
2015-09-24,11.348,11.364,11.259,11.269,15267,0
2015-09-25,11.239,11.286,11.239,11.277,11069,0
2015-09-28,11.229,11.259,11.22,11.22,20322,0
2015-09-29,11.249,11.294,11.239,11.277,29109,0
2015-09-30,11.312,11.339,11.302,11.339,11845,0
2015-10-01,11.302,11.41,11.302,11.339,45605,0
2015-10-02,11.348,11.391,11.302,11.339,13835,0
2015-10-05,11.312,11.356,11.294,11.294,14423,0
2015-10-06,11.302,11.339,11.302,11.312,17377,0
2015-10-07,11.312,11.32,11.302,11.302,12055,0
2015-10-08,11.33,11.348,11.302,11.302,8966,0
2015-10-09,11.302,11.33,11.294,11.33,10624,0
2015-10-12,11.286,11.348,11.286,11.312,16076,0
2015-10-13,11.33,11.33,11.259,11.259,9965,0
2015-10-14,11.269,11.32,11.259,11.294,16161,0
2015-10-15,11.294,11.33,11.269,11.32,22249,0
2015-10-16,11.348,11.348,11.32,11.348,26343,0
2015-10-19,11.356,11.371,11.294,11.364,30784,0
2015-10-20,11.33,11.348,11.32,11.348,22137,0
2015-10-21,11.349,11.402,11.349,11.393,16413,0
2015-10-22,11.402,11.567,11.402,11.533,33263,0
2015-10-23,11.567,11.567,11.402,11.458,33813,0
2015-10-26,11.486,11.486,11.439,11.476,13216,0
2015-10-27,11.449,11.506,11.43,11.486,6826,0
2015-10-28,11.486,11.486,11.43,11.449,13110,0
2015-10-29,11.393,11.506,11.393,11.506,19277,0
2015-10-30,11.506,11.506,11.411,11.449,23020,0
2015-11-02,11.449,11.548,11.439,11.476,25960,0
2015-11-03,11.524,11.524,11.458,11.515,26146,0
2015-11-04,11.548,11.548,11.421,11.449,21159,0
2015-11-05,11.449,11.449,11.393,11.393,25882,0
2015-11-06,11.366,11.393,11.287,11.287,32051,0
2015-11-09,11.269,11.303,11.186,11.213,32969,0
2015-11-10,11.213,11.25,11.203,11.213,32163,0
2015-11-11,11.24,11.25,11.213,11.221,26211,0
2015-11-12,11.203,11.33,11.203,11.33,37560,0
2015-11-13,11.358,11.421,11.312,11.373,23132,0
2015-11-16,11.373,11.421,11.358,11.393,13437,0
2015-11-17,11.366,11.383,11.358,11.366,5398,0
2015-11-18,11.383,11.43,11.366,11.402,11345,0
2015-11-19,11.46,11.543,11.441,11.498,39678,0
2015-11-20,11.478,11.549,11.46,11.549,19070,0
2015-11-23,11.587,11.587,11.517,11.577,24333,0
2015-11-24,11.526,11.577,11.517,11.543,7531,0
2015-11-25,11.543,11.587,11.543,11.587,22797,0
2015-11-27,11.594,11.621,11.549,11.549,4931,0
2015-11-30,11.543,11.613,11.534,11.559,28057,0
2015-12-01,11.559,11.659,11.559,11.613,11290,0
2015-12-02,11.568,11.64,11.543,11.604,22153,0
2015-12-03,11.604,11.604,11.478,11.478,25564,0
2015-12-04,11.507,11.594,11.451,11.451,33538,0
2015-12-07,11.468,11.534,11.432,11.432,23345,0
2015-12-08,11.403,11.534,11.403,11.534,18216,0
2015-12-09,11.613,11.698,11.604,11.698,25864,0
2015-12-10,11.669,11.735,11.604,11.63,43294,0
2015-12-11,11.65,11.753,11.63,11.698,22797,0
2015-12-14,11.659,11.678,11.534,11.577,27679,0
2015-12-15,11.577,11.762,11.534,11.698,42418,0
2015-12-16,11.743,11.762,11.707,11.753,19837,0
2015-12-17,11.753,12.026,11.753,12.026,41540,0
2015-12-18,12.069,12.078,11.973,12.069,13259,0
2015-12-21,12.026,12.035,11.973,11.999,18851,0
2015-12-22,11.963,11.999,11.849,11.963,81162,0
2015-12-23,11.981,11.999,11.814,11.859,64008,0
2015-12-24,11.877,11.935,11.806,11.911,35062,0
2015-12-28,11.897,12.051,11.771,12.016,66248,0
2015-12-29,11.999,12.087,11.909,11.973,36954,0
2015-12-30,12.026,12.087,11.925,12.051,16456,0
2015-12-31,12.042,12.124,12.026,12.026,59629,0
2016-01-04,12.087,12.201,11.999,12.134,19523,0
2016-01-05,12.227,12.28,12.155,12.236,51330,0
2016-01-06,12.297,12.297,12.219,12.271,15815,0
2016-01-07,12.219,12.307,12.087,12.106,32123,0
2016-01-08,12.144,12.219,12.016,12.069,41678,0
2016-01-11,12.124,12.201,11.954,11.968,72523,0
2016-01-12,11.925,12.008,11.925,11.999,17370,0
2016-01-13,11.935,12.124,11.935,12.042,50513,0
2016-01-14,12.078,12.087,11.973,12.061,18328,0
2016-01-15,12.008,12.087,11.991,11.991,19491,0
2016-01-19,12.016,12.026,11.859,11.859,19398,0
2016-01-20,11.913,11.916,11.723,11.742,35709,0
2016-01-21,11.895,11.972,11.874,11.923,27352,0
2016-01-22,11.885,12.015,11.885,11.904,19596,0
2016-01-25,11.972,11.972,11.83,11.895,52508,0
2016-01-26,11.83,12.015,11.83,11.962,30091,0
2016-01-27,12.05,12.077,11.923,11.923,35119,0
2016-01-28,12.095,12.095,11.962,12.06,32230,0
2016-01-29,12.077,12.307,12.077,12.307,41503,0
2016-02-01,12.371,12.371,12.219,12.219,33006,0
2016-02-02,12.326,12.336,12.191,12.307,28060,0
2016-02-03,12.246,12.262,12.171,12.171,26413,0
2016-02-04,12.262,12.262,12.219,12.219,11395,0
2016-02-05,12.21,12.307,12.21,12.307,8711,0
2016-02-08,12.236,12.307,12.219,12.219,22591,0
2016-02-09,12.227,12.253,12.143,12.161,15175,0
2016-02-10,12.201,12.21,12.162,12.21,7811,0
2016-02-11,12.236,12.236,12.115,12.133,69226,0
2016-02-12,12.133,12.201,12.086,12.086,49639,0
2016-02-16,12.086,12.115,12.007,12.007,27521,0
2016-02-17,12.007,12.01,11.933,11.962,20592,0
2016-02-18,11.996,12.076,11.988,12.023,34292,0
2016-02-19,12.005,12.059,11.996,12.04,25282,0
2016-02-22,11.988,12.032,11.951,11.951,47345,0
2016-02-23,11.921,12.085,11.921,12.085,34903,0
2016-02-24,12.032,12.142,12.032,12.076,27775,0
2016-02-25,12.059,12.122,12.059,12.076,15828,0
2016-02-26,12.085,12.088,11.988,11.996,17974,0
2016-02-29,12.076,12.104,12.014,12.104,19043,0
2016-03-01,12.085,12.142,12.067,12.076,15454,0
2016-03-02,12.049,12.16,12.032,12.059,33812,0
2016-03-03,12.059,12.151,12.04,12.104,31189,0
2016-03-04,12.132,12.316,12.114,12.19,57032,0
2016-03-07,12.226,12.226,12.166,12.226,28309,0
2016-03-08,12.2,12.289,12.18,12.2,42839,0
2016-03-09,12.19,12.28,12.19,12.218,14192,0
2016-03-10,12.289,12.307,12.245,12.28,29506,0
2016-03-11,12.317,12.334,12.245,12.245,45600,0
2016-03-14,12.371,12.409,12.262,12.4,39876,0
2016-03-15,12.4,12.419,12.353,12.404,16277,0
2016-03-16,12.38,12.565,12.38,12.511,21975,0
2016-03-17,12.475,12.565,12.409,12.556,17836,0
2016-03-18,12.602,12.602,12.511,12.52,14091,0
2016-03-21,12.565,12.565,12.483,12.565,18833,0
2016-03-22,12.573,12.59,12.509,12.544,22888,0
2016-03-23,12.563,12.59,12.426,12.426,24466,0
2016-03-24,12.416,12.464,12.397,12.397,14839,0
2016-03-28,12.378,12.406,12.378,12.378,29921,0
2016-03-29,12.378,12.406,12.304,12.35,33041,0
2016-03-30,12.368,12.473,12.368,12.473,20276,0
2016-03-31,12.499,12.536,12.446,12.446,24622,0
2016-04-01,12.473,12.527,12.416,12.416,17395,0
2016-04-04,12.406,12.499,12.378,12.464,22673,0
2016-04-05,12.49,12.617,12.49,12.617,38532,0
2016-04-06,12.583,12.713,12.573,12.6,18707,0
2016-04-07,12.544,12.627,12.544,12.61,24280,0
2016-04-08,12.573,12.61,12.536,12.536,16396,0
2016-04-11,12.573,12.686,12.573,12.573,14432,0
2016-04-12,12.563,12.637,12.554,12.554,18716,0
2016-04-13,12.676,12.676,12.536,12.647,36678,0
2016-04-14,12.583,12.617,12.554,12.573,43026,0
2016-04-15,12.544,12.705,12.527,12.627,41024,0
2016-04-18,12.721,12.818,12.656,12.656,28511,0
2016-04-19,12.666,12.795,12.573,12.573,54969,0
2016-04-20,12.567,12.594,12.558,12.558,20821,0
2016-04-21,12.621,12.621,12.558,12.614,12750,0
2016-04-22,12.585,12.716,12.567,12.614,13517,0
2016-04-25,12.621,12.621,12.531,12.604,16165,0
2016-04-26,12.604,12.892,12.604,12.79,52809,0
2016-04-27,12.808,12.864,12.799,12.838,15103,0
2016-04-28,12.872,12.94,12.854,12.902,32897,0
2016-04-29,12.948,12.948,12.864,12.892,39665,0
2016-05-02,12.966,13.003,12.921,12.94,39722,0
2016-05-03,12.976,12.976,12.782,12.872,30372,0
2016-05-04,12.872,12.93,12.716,12.763,34005,0
2016-05-05,12.828,12.864,12.799,12.838,9852,0
2016-05-06,12.864,12.902,12.782,12.902,24467,0
2016-05-09,12.864,12.902,12.854,12.902,19611,0
2016-05-10,12.854,12.966,12.818,12.818,36407,0
2016-05-11,12.976,13.042,12.93,13.042,88297,0
2016-05-12,13.033,13.217,12.911,13.059,38054,0
2016-05-13,13.096,13.903,13.069,13.105,49832,0
2016-05-16,13.105,13.227,13.069,13.069,21680,0
2016-05-17,13.274,13.515,13.217,13.339,27094,0
2016-05-18,13.31,13.31,13.003,13.079,33149,0
2016-05-19,13.059,13.079,12.754,12.799,65102,0
2016-05-20,12.812,12.971,12.785,12.802,48089,0
2016-05-23,12.896,13.101,12.832,12.84,28084,0
2016-05-24,12.785,12.939,12.785,12.802,24995,0
2016-05-25,12.776,12.886,12.673,12.673,147513,0
2016-05-26,12.711,12.896,12.711,12.802,41484,0
2016-05-27,12.858,12.858,12.692,12.711,16976,0
2016-05-31,12.776,12.812,12.673,12.711,25759,0
2016-06-01,12.767,12.896,12.738,12.802,48542,0
2016-06-02,12.738,12.896,12.729,12.858,21701,0
2016-06-03,12.876,12.971,12.84,12.84,26697,0
2016-06-06,12.925,12.934,12.785,12.934,17198,0
2016-06-07,12.876,12.99,12.812,12.849,31955,0
2016-06-08,12.802,12.925,12.802,12.886,30907,0
2016-06-09,12.905,12.961,12.832,12.886,26414,0
2016-06-10,12.915,12.915,12.822,12.832,23220,0
2016-06-13,12.858,12.905,12.832,12.876,29982,0
2016-06-14,13,13.008,12.896,12.99,63293,0
2016-06-15,12.905,12.961,12.858,12.953,113849,0
2016-06-16,12.886,13,12.866,12.961,44922,0
2016-06-17,12.905,12.99,12.896,12.925,26177,0
2016-06-20,12.896,12.953,12.832,12.84,39442,0
2016-06-21,12.878,12.905,12.803,12.898,34311,0
2016-06-22,12.888,12.907,12.859,12.878,32862,0
2016-06-23,12.841,12.936,12.803,12.85,27066,0
2016-06-24,12.85,12.982,12.786,12.878,33297,0
2016-06-27,12.859,12.955,12.841,12.878,39181,0
2016-06-28,12.878,12.936,12.813,12.936,40530,0
2016-06-29,12.917,13.01,12.917,13.002,33651,0
2016-06-30,13.01,13.107,12.992,13.048,26450,0
2016-07-01,13.112,13.291,13.092,13.226,26460,0
2016-07-05,13.207,13.207,13.056,13.103,22603,0
2016-07-06,13.121,13.207,13.048,13.116,23986,0
2016-07-07,13.168,13.188,13.112,13.141,24289,0
2016-07-08,13.216,13.216,13.056,13.141,44443,0
2016-07-11,13.103,13.151,13.048,13.076,18269,0
2016-07-12,13.076,13.151,12.927,12.927,26068,0
2016-07-13,12.945,12.955,12.693,12.712,65716,0
2016-07-14,12.674,12.708,12.421,12.459,64677,0
2016-07-15,12.469,12.658,12.451,12.654,56101,0
2016-07-18,12.654,12.841,12.654,12.841,24890,0
2016-07-19,12.898,12.936,12.803,12.936,28455,0
2016-07-20,12.937,12.946,12.851,12.916,40771,0
2016-07-21,12.814,12.86,12.767,12.824,139019,0
2016-07-22,12.74,12.842,12.74,12.74,92360,0
2016-07-25,12.693,12.778,12.692,12.778,71899,0
2016-07-26,12.796,12.824,12.713,12.809,53633,0
2016-07-27,12.804,12.851,12.803,12.842,15308,0
2016-07-28,12.851,12.899,12.842,12.879,15200,0
2016-07-29,12.928,12.934,12.879,12.908,14978,0
2016-08-01,12.908,12.918,12.86,12.918,30008,0
2016-08-02,12.879,12.918,12.814,12.869,60731,0
2016-08-03,12.889,12.946,12.842,12.908,22897,0
2016-08-04,12.946,12.946,12.889,12.918,13942,0
2016-08-05,12.879,12.937,12.879,12.908,38689,0
2016-08-08,12.879,12.918,12.86,12.889,42103,0
2016-08-09,12.889,12.928,12.842,12.928,12348,0
2016-08-10,12.918,12.928,12.86,12.86,28288,0
2016-08-11,12.86,12.889,12.814,12.814,18490,0
2016-08-12,12.814,12.899,12.814,12.869,12804,0
2016-08-15,12.86,12.899,12.804,12.889,31488,0
2016-08-16,12.908,12.908,12.814,12.879,31120,0
2016-08-17,12.796,12.879,12.796,12.879,31150,0
2016-08-18,12.889,12.908,12.851,12.908,52086,0
2016-08-19,12.889,12.956,12.889,12.956,44537,0
2016-08-22,12.919,12.957,12.87,12.947,33013,0
2016-08-23,12.89,12.947,12.89,12.9,15747,0
2016-08-24,12.89,12.909,12.815,12.89,29714,0
2016-08-25,12.851,12.865,12.825,12.835,61043,0
2016-08-26,12.87,12.87,12.788,12.788,56704,0
2016-08-29,12.769,12.825,12.76,12.815,35866,0
2016-08-30,12.815,12.835,12.751,12.769,30844,0
2016-08-31,12.769,12.769,12.721,12.741,44505,0
2016-09-01,12.713,12.835,12.713,12.815,59620,0
2016-09-02,12.843,12.843,12.769,12.779,32573,0
2016-09-06,12.779,12.976,12.779,12.947,82737,0
2016-09-07,12.909,12.938,12.9,12.928,8531,0
2016-09-08,12.919,12.947,12.843,12.947,26841,0
2016-09-09,12.89,12.89,12.731,12.796,52235,0
2016-09-12,12.721,12.805,12.721,12.805,14248,0
2016-09-13,12.788,12.805,12.693,12.769,24002,0
2016-09-14,12.788,12.815,12.703,12.796,13901,0
2016-09-15,12.779,12.861,12.751,12.843,34873,0
2016-09-16,12.861,12.861,12.703,12.805,17879,0
2016-09-19,12.815,12.815,12.664,12.779,38238,0
2016-09-20,12.779,12.815,12.769,12.815,18787,0
2016-09-21,12.826,12.826,12.752,12.77,9590,0
2016-09-22,12.797,12.863,12.714,12.77,34145,0
2016-09-23,12.752,12.78,12.714,12.78,16619,0
2016-09-26,12.77,12.816,12.77,12.77,10170,0
2016-09-27,12.797,12.816,12.797,12.806,19670,0
2016-09-28,12.816,12.882,12.788,12.882,16557,0
2016-09-29,12.872,12.882,12.761,12.797,9749,0
2016-09-30,12.761,12.872,12.761,12.77,23916,0
2016-10-03,12.797,12.816,12.704,12.704,13798,0
2016-10-04,12.77,12.77,12.626,12.752,27725,0
2016-10-05,12.742,12.742,12.58,12.646,36691,0
2016-10-06,12.58,12.638,12.561,12.608,15484,0
2016-10-07,12.588,12.632,12.58,12.598,7473,0
2016-10-10,12.626,12.761,12.598,12.722,29712,0
2016-10-11,12.722,12.722,12.646,12.714,24184,0
2016-10-12,12.685,12.694,12.434,12.439,45737,0
2016-10-13,12.449,12.458,12.278,12.342,25126,0
2016-10-14,12.324,12.324,12.193,12.193,19540,0
2016-10-17,12.232,12.233,12.024,12.088,50374,0
2016-10-18,12.05,12.145,12.05,12.115,17571,0
2016-10-19,12.145,12.296,12.145,12.193,26121,0
2016-10-20,12.262,12.317,12.145,12.214,39507,0
2016-10-21,12.194,12.317,12.194,12.28,23306,0
2016-10-24,12.271,12.344,12.253,12.307,35560,0
2016-10-25,12.326,12.326,12.307,12.317,6342,0
2016-10-26,12.289,12.296,12.224,12.262,10032,0
2016-10-27,12.253,12.253,12.097,12.126,19314,0
2016-10-28,12.145,12.179,12.051,12.051,25001,0
2016-10-31,12.154,12.154,12.069,12.074,25975,0
2016-11-01,12.078,12.136,12.051,12.116,32007,0
2016-11-02,12.126,12.135,12.034,12.107,23021,0
2016-11-03,12.116,12.116,12.034,12.051,32115,0
2016-11-04,12.042,12.116,12.034,12.097,16426,0
2016-11-07,12.097,12.116,12.042,12.116,32866,0
2016-11-08,12.107,12.234,12.107,12.136,28714,0
2016-11-09,12.126,12.126,11.987,12.015,43336,0
2016-11-10,11.967,12.006,11.729,11.729,99215,0
2016-11-11,11.831,11.899,11.7,11.814,43507,0
2016-11-14,11.759,11.759,11.319,11.404,92271,0
2016-11-15,11.453,11.795,11.453,11.642,38245,0
2016-11-16,11.642,11.739,11.637,11.69,25251,0
2016-11-17,11.68,11.7,11.594,11.622,19655,0
2016-11-18,11.586,11.642,11.546,11.567,22931,0
2016-11-21,11.577,11.702,11.566,11.653,21401,0
2016-11-22,11.587,11.692,11.587,11.615,25790,0
2016-11-23,11.577,11.605,11.532,11.605,18478,0
2016-11-25,11.587,11.653,11.587,11.605,6463,0
2016-11-28,11.663,11.663,11.622,11.624,22403,0
2016-11-29,11.615,11.663,11.577,11.594,12462,0
2016-11-30,11.503,11.605,11.503,11.558,67429,0
2016-12-01,11.558,11.567,11.464,11.464,31179,0
2016-12-02,11.464,11.464,11.235,11.366,40955,0
2016-12-05,11.31,11.415,11.31,11.386,49576,0
2016-12-06,11.349,11.513,11.349,11.503,67101,0
2016-12-07,11.483,11.872,11.483,11.872,57238,0
2016-12-08,11.788,11.788,11.692,11.702,19020,0
2016-12-09,11.731,11.731,11.567,11.567,35801,0
2016-12-12,11.435,11.634,11.435,11.548,85814,0
2016-12-13,11.541,11.731,11.541,11.731,43719,0
2016-12-14,11.702,11.834,11.702,11.751,65692,0
2016-12-15,11.692,11.692,11.634,11.663,38603,0
2016-12-16,11.577,11.682,11.577,11.682,13356,0
2016-12-19,11.615,11.729,11.615,11.712,35350,0
2016-12-20,11.673,11.731,11.673,11.722,32973,0
2016-12-21,11.662,11.771,11.652,11.761,38265,0
2016-12-22,11.78,11.78,11.712,11.741,21314,0
2016-12-23,11.702,11.761,11.672,11.731,34964,0
2016-12-27,11.652,11.771,11.633,11.722,31319,0
2016-12-28,11.623,11.672,11.595,11.662,46861,0
2016-12-29,11.662,11.692,11.662,11.692,47258,0
2016-12-30,11.692,11.787,11.672,11.78,87232,0
2017-01-03,11.797,11.797,11.557,11.751,43158,0
2017-01-04,11.722,11.816,11.702,11.761,43435,0
2017-01-05,11.741,11.825,11.741,11.825,18134,0
2017-01-06,11.771,11.825,11.692,11.751,35640,0
2017-01-09,11.78,11.844,11.78,11.834,28890,0
2017-01-10,11.844,11.882,11.844,11.872,16075,0
2017-01-11,11.834,11.921,11.825,11.825,14254,0
2017-01-12,11.872,11.902,11.853,11.892,61796,0
2017-01-13,11.863,11.892,11.788,11.892,76462,0
2017-01-17,11.902,11.951,11.902,11.921,45519,0
2017-01-18,11.921,11.921,11.892,11.911,8580,0
2017-01-19,11.882,11.882,11.771,11.816,47133,0
2017-01-20,11.797,11.825,11.76,11.825,24640,0
2017-01-23,11.834,11.872,11.815,11.834,29378,0
2017-01-24,11.825,11.834,11.77,11.77,21355,0
2017-01-25,11.77,11.77,11.701,11.75,58858,0
2017-01-26,11.721,11.78,11.721,11.75,50412,0
2017-01-27,11.73,11.825,11.73,11.78,47717,0
2017-01-30,11.807,11.853,11.788,11.853,23479,0
2017-01-31,11.863,11.961,11.825,11.941,46580,0
2017-02-01,11.902,12.01,11.858,12.01,46275,0
2017-02-02,11.941,12,11.941,12,11144,0
2017-02-03,11.991,12.056,11.961,11.961,11213,0
2017-02-06,11.991,12.034,11.951,12.02,21684,0
2017-02-07,12.03,12.035,11.951,12,26145,0
2017-02-08,12.047,12.075,11.961,12.01,25225,0
2017-02-09,12.01,12.038,11.902,11.961,29158,0
2017-02-10,11.961,11.961,11.911,11.921,33801,0
2017-02-13,11.911,11.961,11.863,11.863,26503,0
2017-02-14,11.863,11.921,11.816,11.902,51394,0
2017-02-15,11.825,11.931,11.825,11.892,32425,0
2017-02-16,11.892,11.902,11.824,11.824,34542,0
2017-02-17,11.853,11.853,11.779,11.787,39823,0
2017-02-21,11.779,11.833,11.769,11.806,24109,0
2017-02-22,11.787,11.843,11.787,11.787,33953,0
2017-02-23,11.853,11.853,11.779,11.824,26105,0
2017-02-24,11.824,11.911,11.824,11.853,55990,0
2017-02-27,11.824,11.882,11.815,11.824,43270,0
2017-02-28,11.863,11.863,11.806,11.824,37116,0
2017-03-01,11.779,11.787,11.739,11.787,53959,0
2017-03-02,11.7,11.776,11.68,11.68,56799,0
2017-03-03,11.68,11.729,11.621,11.621,82298,0
2017-03-06,11.7,11.7,11.612,11.66,39928,0
2017-03-07,11.612,11.651,11.593,11.593,28435,0
2017-03-08,11.583,11.631,11.554,11.602,43577,0
2017-03-09,11.583,11.583,11.459,11.554,25122,0
2017-03-10,11.554,11.554,11.488,11.518,18168,0
2017-03-13,11.508,11.542,11.488,11.488,34361,0
2017-03-14,11.488,11.537,11.488,11.537,21484,0
2017-03-15,11.508,11.641,11.508,11.631,33837,0
2017-03-16,11.621,11.621,11.537,11.583,14544,0
2017-03-17,11.593,11.631,11.583,11.631,25726,0
2017-03-20,11.631,11.66,11.583,11.66,40760,0
2017-03-21,11.66,11.66,11.612,11.641,39055,0
2017-03-22,11.66,11.71,11.651,11.69,21579,0
2017-03-23,11.7,11.71,11.641,11.71,43237,0
2017-03-24,11.71,11.72,11.68,11.7,29588,0
2017-03-27,11.72,11.787,11.72,11.779,13596,0
2017-03-28,11.806,11.806,11.729,11.796,37988,0
2017-03-29,11.787,11.844,11.787,11.844,19713,0
2017-03-30,11.873,11.903,11.787,11.824,29292,0
2017-03-31,11.815,11.903,11.787,11.903,25522,0
2017-04-03,11.912,11.912,11.844,11.873,18224,0
2017-04-04,11.883,11.883,11.844,11.854,10303,0
2017-04-05,11.844,11.864,11.824,11.844,17334,0
2017-04-06,11.864,11.893,11.864,11.893,9152,0
2017-04-07,11.922,11.942,11.912,11.932,11196,0
2017-04-10,11.962,12.03,11.932,12.03,9623,0
2017-04-11,11.982,12.039,11.982,11.992,24105,0
2017-04-12,12.011,12.067,11.992,12.067,28182,0
2017-04-13,12.039,12.096,12.021,12.021,28176,0
2017-04-17,12.039,12.135,12.021,12.115,36029,0
2017-04-18,12.106,12.164,12.076,12.076,32745,0
2017-04-19,12.115,12.145,12.058,12.145,35631,0
2017-04-20,12.067,12.125,12.058,12.058,31630,0
2017-04-21,12.115,12.115,12.048,12.086,21687,0
2017-04-24,12.03,12.039,11.981,11.981,30047,0
2017-04-25,11.951,11.971,11.872,11.882,25619,0
2017-04-26,11.941,11.991,11.941,11.991,8492,0
2017-04-27,11.971,12.058,11.971,11.991,21212,0
2017-04-28,12.039,12.273,12,12.076,26153,0
2017-05-01,12.067,12.076,12.02,12.053,10592,0
2017-05-02,12.01,12.048,12,12.048,18348,0
2017-05-03,12.02,12.145,12.02,12.084,13277,0
2017-05-04,12.02,12.067,11.971,11.971,24378,0
2017-05-05,11.971,12.01,11.971,11.981,13246,0
2017-05-08,11.961,11.981,11.921,11.921,20950,0
2017-05-09,11.921,11.951,11.882,11.882,44536,0
2017-05-10,11.941,11.951,11.872,11.921,33667,0
2017-05-11,11.902,11.941,11.863,11.863,71500,0
2017-05-12,11.931,11.981,11.911,11.981,39487,0
2017-05-15,11.951,12.02,11.951,12.01,26071,0
2017-05-16,12.01,12.048,12.01,12.048,15918,0
2017-05-17,12.048,12.106,12.048,12.096,12000,0
2017-05-18,12.106,12.115,11.941,12.03,69329,0
2017-05-19,12.02,12.033,11.981,12.03,37270,0
2017-05-22,12.028,12.084,12.028,12.084,54327,0
2017-05-23,12.056,12.133,12.056,12.104,16565,0
2017-05-24,12.133,12.163,12.089,12.153,114988,0
2017-05-25,12.104,12.153,12.104,12.114,22661,0
2017-05-26,12.123,12.173,12.123,12.173,13844,0
2017-05-30,12.163,12.253,12.163,12.203,52886,0
2017-05-31,12.223,12.262,12.21,12.262,20830,0
2017-06-01,12.262,12.262,12.213,12.253,24775,0
2017-06-02,12.262,12.262,12.213,12.223,15978,0
2017-06-05,12.213,12.213,12.143,12.143,20059,0
2017-06-06,12.173,12.233,12.153,12.233,30250,0
2017-06-07,12.143,12.229,12.143,12.153,109026,0
2017-06-08,12.213,12.243,12.153,12.203,31300,0
2017-06-09,12.193,12.203,12.163,12.183,11850,0
2017-06-12,12.262,12.32,12.203,12.32,112842,0
2017-06-13,12.367,12.377,12.262,12.377,56545,0
2017-06-14,12.367,12.407,12.338,12.338,31626,0
2017-06-15,12.358,12.447,12.358,12.447,39938,0
2017-06-16,12.554,12.554,12.3,12.3,100547,0
2017-06-19,12.487,12.487,12.417,12.418,51028,0
2017-06-20,12.467,12.487,12.447,12.457,30072,0
2017-06-21,12.65,12.65,12.475,12.475,8735,0
2017-06-22,12.485,12.505,12.455,12.475,25620,0
2017-06-23,12.485,12.485,12.455,12.485,11359,0
2017-06-26,12.495,12.495,12.455,12.465,9344,0
2017-06-27,12.465,12.485,12.425,12.455,75473,0
2017-06-28,12.495,12.495,12.46,12.495,11738,0
2017-06-29,12.485,12.485,12.336,12.385,265063,0
2017-06-30,12.435,12.435,12.356,12.415,14761,0
2017-07-03,12.365,12.475,12.365,12.385,28398,0
2017-07-05,12.405,12.425,12.32,12.356,44426,0
2017-07-06,12.356,12.37,12.302,12.321,23299,0
2017-07-07,12.297,12.356,12.297,12.327,17395,0
2017-07-10,12.307,12.425,12.307,12.356,34320,0
2017-07-11,12.375,12.405,12.375,12.385,20397,0
2017-07-12,12.395,12.435,12.327,12.375,106564,0
2017-07-13,12.385,12.415,12.336,12.385,51502,0
2017-07-14,12.395,12.434,12.385,12.415,51179,0
2017-07-17,12.455,12.455,12.356,12.356,40945,0
2017-07-18,12.405,12.415,12.365,12.415,26499,0
2017-07-19,12.445,12.445,12.375,12.415,41152,0
2017-07-20,12.425,12.455,12.401,12.455,12995,0
2017-07-21,12.445,12.465,12.435,12.465,18636,0
2017-07-24,12.415,12.415,12.317,12.317,37851,0
2017-07-25,12.356,12.356,12.268,12.278,39106,0
2017-07-26,12.336,12.365,12.288,12.365,10930,0
2017-07-27,12.445,12.445,12.375,12.385,17060,0
2017-07-28,12.395,12.543,12.297,12.485,71584,0
2017-07-31,12.543,12.543,12.445,12.505,17391,0
2017-08-01,12.455,12.534,12.455,12.524,14131,0
2017-08-02,12.515,12.553,12.515,12.543,3811,0
2017-08-03,12.534,12.583,12.534,12.583,8547,0
2017-08-04,12.563,12.563,12.495,12.495,18745,0
2017-08-07,12.515,12.536,12.475,12.475,16415,0
2017-08-08,12.455,12.534,12.455,12.465,19963,0
2017-08-09,12.505,12.505,12.385,12.395,32029,0
2017-08-10,12.395,12.435,12.346,12.395,64148,0
2017-08-11,12.651,12.651,12.395,12.524,43844,0
2017-08-14,12.602,12.671,12.478,12.602,53666,0
2017-08-15,12.573,12.661,12.534,12.621,53465,0
2017-08-16,12.592,12.641,12.583,12.641,74006,0
2017-08-17,12.612,12.681,12.612,12.651,54891,0
2017-08-18,12.621,12.721,12.612,12.651,96016,0
2017-08-21,12.602,12.741,12.602,12.711,37309,0
2017-08-22,12.691,12.751,12.671,12.741,37292,0
2017-08-23,12.79,12.79,12.711,12.771,6852,0
2017-08-24,12.751,12.78,12.711,12.741,12879,0
2017-08-25,12.731,12.741,12.701,12.701,3857,0
2017-08-28,12.681,12.701,12.651,12.675,20945,0
2017-08-29,12.721,12.721,12.701,12.721,55067,0
2017-08-30,12.731,12.731,12.681,12.681,7565,0
2017-08-31,12.711,12.799,12.671,12.799,13428,0
2017-09-01,12.721,12.761,12.681,12.691,13701,0
2017-09-05,12.691,12.697,12.582,12.631,49086,0
2017-09-06,12.671,12.671,12.562,12.651,15764,0
2017-09-07,12.651,12.691,12.626,12.651,16433,0
2017-09-08,12.649,12.848,12.649,12.749,37315,0
2017-09-11,12.749,12.769,12.746,12.749,14428,0
2017-09-12,12.749,12.769,12.709,12.715,13870,0
2017-09-13,12.719,12.769,12.719,12.729,6610,0
2017-09-14,12.739,12.739,12.689,12.719,15100,0
2017-09-15,12.689,12.749,12.689,12.689,29957,0
2017-09-18,12.739,12.748,12.659,12.679,15422,0
2017-09-19,12.679,12.749,12.679,12.689,13584,0
2017-09-20,12.699,12.704,12.669,12.669,4958,0
2017-09-21,12.659,12.659,12.6,12.6,13208,0
2017-09-22,12.629,12.629,12.56,12.56,16199,0
2017-09-25,12.61,12.635,12.58,12.59,11855,0
2017-09-26,12.58,12.649,12.58,12.59,10805,0
2017-09-27,12.58,12.6,12.491,12.56,13118,0
2017-09-28,12.49,12.53,12.46,12.5,26105,0
2017-09-29,12.5,12.54,12.476,12.5,22554,0
2017-10-02,12.54,12.56,12.47,12.52,12459,0
2017-10-03,12.55,12.58,12.52,12.58,9119,0
2017-10-04,12.55,12.55,12.435,12.48,10823,0
2017-10-05,12.48,12.5,12.48,12.48,16160,0
2017-10-06,12.47,12.5,12.43,12.43,15495,0
2017-10-09,12.43,12.45,12.39,12.4,29295,0
2017-10-10,12.38,12.52,12.38,12.44,23289,0
2017-10-11,12.47,12.499,12.41,12.45,16028,0
2017-10-12,12.46,12.507,12.45,12.507,5306,0
2017-10-13,12.49,12.55,12.412,12.55,5989,0
2017-10-16,12.51,12.56,12.44,12.56,23761,0
2017-10-17,12.51,12.54,12.492,12.54,8524,0
2017-10-18,12.52,12.53,12.4,12.47,24649,0
2017-10-19,12.45,12.5,12.44,12.5,8384,0
2017-10-20,12.46,12.49,12.46,12.49,9311,0
2017-10-23,12.48,12.5073,12.4201,12.45,36174,0
2017-10-24,12.42,12.47,12.38,12.38,10464,0
2017-10-25,12.38,12.39,12.302,12.32,16836,0
2017-10-26,12.28,12.3,12.2,12.2,37932,0
2017-10-27,12.26,12.26,12.15,12.18,16363,0
2017-10-30,12.12,12.2601,12.12,12.26,70653,0
2017-10-31,12.23,12.23,12.12,12.17,39075,0
2017-11-01,12.17,12.3,12.17,12.3,23773,0
2017-11-02,12.2,12.37,12.18,12.37,11420,0
2017-11-03,12.24,12.28,12.2,12.25,20643,0
2017-11-06,12.26,12.34,12.24,12.26,14098,0
2017-11-07,12.24,12.28,12.24,12.28,31458,0
2017-11-08,12.27,12.33,12.25,12.25,15137,0
2017-11-09,12.28,12.31,12.21,12.3,19414,0
2017-11-10,12.27,12.37,12.22,12.37,27258,0
