Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.595,10.617,10.567,10.617,42516,0
2005-02-28,10.624,10.677,10.603,10.677,66271,0
2005-03-01,10.671,10.702,10.654,10.702,47674,0
2005-03-02,10.685,10.727,10.685,10.695,56900,0
2005-03-03,10.74,10.74,10.702,10.727,10787,0
2005-03-04,10.746,10.78,10.713,10.78,53930,0
2005-03-07,10.685,10.746,10.659,10.707,47356,0
2005-03-08,10.727,10.727,10.624,10.624,49071,0
2005-03-09,10.575,10.617,10.548,10.548,20322,0
2005-03-10,10.511,10.685,10.475,10.588,72365,0
2005-03-11,10.588,10.588,10.492,10.552,29695,0
2005-03-14,10.552,10.552,10.428,10.467,78156,0
2005-03-15,10.428,10.428,10.353,10.389,80501,0
2005-03-16,10.377,10.396,10.258,10.279,83631,0
2005-03-17,10.242,10.327,10.227,10.258,80184,0
2005-03-18,10.239,10.3,10.239,10.3,24853,0
2005-03-21,10.265,10.265,10.16,10.186,56586,0
2005-03-22,10.173,10.173,10.107,10.107,25324,0
2005-03-23,10.107,10.126,9.79,9.889,89251,0
2005-03-24,9.915,9.921,9.853,9.896,65181,0
2005-03-28,9.853,9.901,9.822,9.901,42671,0
2005-03-29,9.882,9.915,9.84,9.853,33605,0
2005-03-30,9.84,9.915,9.84,9.889,38451,0
2005-03-31,9.889,10.069,9.889,10.061,60335,0
2005-04-01,10.076,10.234,10.076,10.153,48298,0
2005-04-04,10.133,10.239,10.126,10.227,45169,0
2005-04-05,10.205,10.227,10.186,10.186,21889,0
2005-04-06,10.211,10.211,9.921,9.928,261343,0
2005-04-07,9.832,9.896,9.673,9.776,238995,0
2005-04-08,9.744,9.822,9.725,9.79,97853,0
2005-04-11,9.822,9.84,9.758,9.811,95348,0
2005-04-12,9.783,9.783,9.704,9.783,73615,0
2005-04-13,9.79,9.817,9.739,9.811,211641,0
2005-04-14,9.804,9.804,9.732,9.744,81126,0
2005-04-15,9.739,9.739,9.631,9.66,138492,0
2005-04-18,9.678,9.678,9.631,9.653,59712,0
2005-04-19,9.645,9.763,9.627,9.763,87841,0
2005-04-20,9.758,9.758,9.692,9.744,44704,0
2005-04-21,9.725,9.732,9.685,9.704,44704,0
2005-04-22,9.717,9.751,9.692,9.751,25167,0
2005-04-25,9.751,9.853,9.71,9.853,57367,0
2005-04-26,9.84,9.928,9.84,9.876,79245,0
2005-04-27,9.901,9.901,9.869,9.889,27978,0
2005-04-28,9.869,9.908,9.869,9.896,31103,0
2005-04-29,10.008,10.016,9.935,9.981,63297,0
2005-05-02,9.981,9.981,9.908,9.962,71438,0
2005-05-03,9.928,9.962,9.921,9.941,40483,0
2005-05-04,9.876,10.028,9.876,10.028,86441,0
2005-05-05,9.981,9.986,9.921,9.981,65333,0
2005-05-06,9.948,10.044,9.915,10.016,85659,0
2005-05-09,9.967,10.055,9.956,10.044,42985,0
2005-05-10,10.024,10.153,10.024,10.133,75033,0
2005-05-11,10.146,10.173,10.107,10.153,43924,0
2005-05-12,10.119,10.192,10.113,10.192,53930,0
2005-05-13,10.192,10.286,10.192,10.286,52992,0
2005-05-16,10.32,10.45,10.258,10.353,64874,0
2005-05-17,10.3,10.366,10.3,10.366,46582,0
2005-05-18,10.401,10.486,10.366,10.48,68779,0
2005-05-19,10.461,10.543,10.45,10.537,31418,0
2005-05-20,10.537,10.537,10.486,10.529,39705,0
2005-05-23,10.515,10.567,10.515,10.552,43297,0
2005-05-24,10.581,10.603,10.529,10.529,34856,0
2005-05-25,10.595,10.654,10.552,10.63,40952,0
2005-05-26,10.63,10.648,10.588,10.624,29388,0
2005-05-27,10.641,10.664,10.552,10.617,25324,0
2005-05-31,10.685,10.685,10.581,10.677,69552,0
2005-06-01,10.677,10.713,10.648,10.713,38609,0
2005-06-02,10.746,10.768,10.677,10.74,26729,0
2005-06-03,10.695,10.834,10.691,10.719,50633,0
2005-06-06,10.707,10.753,10.707,10.753,22037,0
2005-06-07,10.713,10.719,10.56,10.654,69083,0
2005-06-08,10.695,10.713,10.56,10.588,44075,0
2005-06-09,10.617,10.624,10.552,10.624,26884,0
2005-06-10,10.588,10.617,10.522,10.56,72217,0
2005-06-13,10.552,10.56,10.505,10.515,22194,0
2005-06-14,10.529,10.552,10.499,10.522,10161,0
2005-06-15,10.499,10.522,10.435,10.443,63464,0
2005-06-16,10.492,10.515,10.421,10.486,64708,0
2005-06-17,10.511,10.515,10.415,10.435,31260,0
2005-06-20,10.467,10.515,10.421,10.45,60019,0
2005-06-21,10.492,10.522,10.475,10.522,34388,0
2005-06-22,10.522,10.624,10.522,10.624,46582,0
2005-06-23,10.617,10.617,10.581,10.581,21102,0
2005-06-24,10.567,10.691,10.552,10.664,37827,0
2005-06-27,10.624,10.677,10.624,10.671,33924,0
2005-06-28,10.543,10.695,10.543,10.695,108636,0
2005-06-29,10.664,10.713,10.635,10.654,39705,0
2005-06-30,10.659,10.677,10.641,10.677,13600,0
2005-07-01,10.56,10.56,10.265,10.347,106444,0
2005-07-05,10.327,10.384,10.279,10.384,67522,0
2005-07-06,10.384,10.389,10.339,10.371,60490,0
2005-07-07,10.186,10.327,10.186,10.219,84719,0
2005-07-08,10.219,10.239,10.14,10.146,116607,0
2005-07-11,10.133,10.173,10.088,10.119,44397,0
2005-07-12,10.133,10.167,10.095,10.119,23916,0
2005-07-13,10.173,10.173,10.076,10.126,33924,0
2005-07-14,10.133,10.133,10.076,10.085,26106,0
2005-07-15,10.085,10.095,10.076,10.088,56732,0
2005-07-18,10.186,10.186,9.986,9.986,92691,0
2005-07-19,9.941,10,9.935,9.962,35476,0
2005-07-20,9.986,9.986,9.935,9.986,30790,0
2005-07-21,9.956,9.974,9.921,9.921,24542,0
2005-07-22,9.935,9.956,9.921,9.956,41109,0
2005-07-25,9.956,9.974,9.948,9.967,58771,0
2005-07-26,9.962,10.028,9.962,10.008,71904,0
2005-07-27,10.008,10.033,9.981,10.033,45169,0
2005-07-28,10.024,10.055,10.008,10.028,33605,0
2005-07-29,10.028,10.055,10.028,10.044,46731,0
2005-08-01,10.05,10.088,10.05,10.076,43924,0
2005-08-02,10.076,10.088,10.05,10.076,44236,0
2005-08-03,10.119,10.14,10.061,10.14,55334,0
2005-08-04,10.107,10.186,10.107,10.146,60645,0
2005-08-05,10.133,10.173,10.095,10.14,21569,0
2005-08-08,10.133,10.133,10.028,10.076,44075,0
2005-08-09,10.107,10.107,10.028,10.044,93942,0
2005-08-10,10.024,10.044,10.024,10.024,17355,0
2005-08-11,10.044,10.133,10.039,10.095,45645,0
2005-08-12,10.119,10.126,10.05,10.095,25011,0
2005-08-15,10.088,10.133,10.061,10.119,52057,0
2005-08-16,10.107,10.173,10.107,10.173,52057,0
2005-08-17,10.205,10.366,10.16,10.211,68779,0
2005-08-18,10.179,10.242,10.173,10.2,67683,0
2005-08-19,10.211,10.248,10.16,10.2,58926,0
2005-08-22,10.186,10.234,10.186,10.227,21889,0
2005-08-23,10.211,10.219,10.179,10.186,38451,0
2005-08-24,10.211,10.227,10.173,10.186,67994,0
2005-08-25,10.219,10.219,10.146,10.192,38451,0
2005-08-26,10.173,10.205,10.167,10.2,21569,0
2005-08-29,10.179,10.239,10.179,10.2,14229,0
2005-08-30,10.205,10.227,10.167,10.167,32197,0
2005-08-31,10.173,10.173,10.101,10.167,52677,0
2005-09-01,10.179,10.205,10.14,10.205,21259,0
2005-09-02,10.2,10.234,10.2,10.227,19072,0
2005-09-06,10.239,10.327,10.234,10.327,47988,0
2005-09-07,10.294,10.307,10.239,10.307,28612,0
2005-09-08,10.272,10.279,10.239,10.265,32981,0
2005-09-09,10.242,10.279,10.242,10.265,47825,0
2005-09-12,10.258,10.265,10.173,10.227,52362,0
2005-09-13,10.254,10.258,10.239,10.258,17813,0
2005-09-14,10.265,10.265,10.239,10.254,28758,0
2005-09-15,10.286,10.286,10.205,10.227,46108,0
2005-09-16,10.234,10.234,10.173,10.234,44397,0
2005-09-19,10.234,10.258,10.186,10.239,31577,0
2005-09-20,10.239,10.258,10.186,10.219,27978,0
2005-09-21,10.248,10.272,10.205,10.254,43297,0
2005-09-22,10.258,10.265,10.173,10.186,26252,0
2005-09-23,10.173,10.186,10.033,10.088,43456,0
2005-09-26,10.095,10.167,10.095,10.16,27197,0
2005-09-27,10.167,10.167,9.948,9.962,104565,0
2005-09-28,9.994,10.055,9.986,10.055,24226,0
2005-09-29,10.055,10.055,9.967,9.967,41422,0
2005-09-30,9.962,10.039,9.956,9.994,29223,0
2005-10-03,9.956,10.024,9.948,10.016,18446,0
2005-10-04,10.061,10.061,9.981,9.986,10319,0
2005-10-05,10,10.069,9.981,10.016,59234,0
2005-10-06,10,10.008,9.928,10,21259,0
2005-10-07,9.986,10.008,9.941,10,20793,0
2005-10-10,10.033,10.05,9.994,10,13753,0
2005-10-11,9.994,10.044,9.994,10.039,7337,0
2005-10-12,10.039,10.039,9.928,9.928,25324,0
2005-10-13,9.915,9.941,9.901,9.935,27355,0
2005-10-14,9.935,9.935,9.859,9.863,16731,0
2005-10-17,9.896,9.896,9.859,9.863,26106,0
2005-10-18,9.896,9.896,9.859,9.859,16413,0
2005-10-19,9.859,9.863,9.77,9.796,52677,0
2005-10-20,9.79,9.822,9.776,9.796,32197,0
2005-10-21,9.725,9.863,9.725,9.84,30013,0
2005-10-24,9.84,9.869,9.827,9.846,21569,0
2005-10-25,9.79,9.896,9.79,9.84,26575,0
2005-10-26,9.827,9.859,9.763,9.77,17030,0
2005-10-27,9.744,9.822,9.637,9.796,89878,0
2005-10-28,9.869,9.869,9.732,9.776,31577,0
2005-10-31,9.751,9.751,9.725,9.725,36264,0
2005-11-01,9.627,9.77,9.627,9.725,23293,0
2005-11-02,9.692,9.77,9.572,9.744,66436,0
2005-11-03,9.776,9.776,9.692,9.732,18446,0
2005-11-04,9.732,9.732,9.673,9.732,17977,0
2005-11-07,9.678,9.758,9.678,9.758,20636,0
2005-11-08,9.732,9.732,9.645,9.66,51892,0
2005-11-09,9.66,9.692,9.645,9.66,49071,0
2005-11-10,9.6,9.631,9.6,9.631,27197,0
2005-11-11,9.66,9.66,9.565,9.615,33605,0
2005-11-14,9.58,9.594,9.501,9.565,60490,0
2005-11-15,9.52,9.559,9.506,9.554,17355,0
2005-11-16,9.528,9.565,9.501,9.547,30013,0
2005-11-17,9.565,9.565,9.506,9.565,34546,0
2005-11-18,9.547,9.559,9.4688,9.4937,63933,0
2005-11-21,9.4688,9.4937,9.3856,9.461,101441,0
2005-11-22,9.4332,9.4758,9.4068,9.448,82841,0
2005-11-23,9.4146,9.4688,9.4146,9.448,45645,0
2005-11-25,9.4688,9.513,9.4688,9.501,15468,0
2005-11-28,9.501,9.52,9.455,9.501,30790,0
2005-11-29,9.4758,9.554,9.4758,9.554,65961,0
2005-11-30,9.513,9.572,9.513,9.572,39547,0
2005-12-01,9.547,9.588,9.547,9.565,27511,0
2005-12-02,9.533,9.58,9.533,9.58,12811,0
2005-12-05,9.572,9.58,9.547,9.559,26252,0
2005-12-06,9.554,9.594,9.554,9.565,31888,0
2005-12-07,9.559,9.588,9.506,9.572,72843,0
2005-12-08,9.513,9.58,9.4688,9.528,61117,0
2005-12-09,9.533,9.533,9.4828,9.4828,11725,0
2005-12-12,9.455,9.4937,9.4401,9.4937,43456,0
2005-12-13,9.4758,9.52,9.461,9.506,56900,0
2005-12-14,9.506,9.533,9.4828,9.528,49071,0
2005-12-15,9.506,9.533,9.4888,9.533,31735,0
2005-12-16,9.533,9.533,9.4828,9.4828,19381,0
2005-12-19,9.528,9.533,9.448,9.4688,41422,0
2005-12-20,9.455,9.4688,9.3668,9.3948,130829,0
2005-12-21,9.4146,9.4195,9.3526,9.3797,56586,0
2005-12-22,9.3591,9.4068,9.3526,9.3948,42829,0
2005-12-23,9.3727,9.455,9.3727,9.455,109421,0
2005-12-27,9.448,9.533,9.4272,9.528,81437,0
2005-12-28,9.54,9.6,9.533,9.594,47356,0
2005-12-29,9.621,9.66,9.572,9.66,64243,0
2005-12-30,9.71,9.725,9.608,9.631,105194,0
2006-01-03,9.621,9.621,9.4688,9.4937,136925,0
2006-01-04,9.461,9.6,9.455,9.559,165840,0
2006-01-05,9.559,9.615,9.559,9.6,35174,0
2006-01-06,9.506,9.594,9.506,9.594,56586,0
2006-01-09,9.594,9.673,9.559,9.653,51892,0
2006-01-10,9.653,9.665,9.608,9.653,40014,0
2006-01-11,9.692,9.692,9.6,9.673,147246,0
2006-01-12,9.673,9.71,9.631,9.673,96284,0
2006-01-13,9.673,9.673,9.608,9.615,15945,0
2006-01-17,9.653,9.66,9.6,9.627,20636,0
2006-01-18,9.637,9.71,9.615,9.692,81280,0
2006-01-19,9.665,9.696,9.588,9.66,55645,0
2006-01-20,9.645,9.692,9.645,9.665,21412,0
2006-01-23,9.631,9.725,9.631,9.725,31103,0
2006-01-24,9.692,9.783,9.692,9.783,40952,0
2006-01-25,9.725,9.804,9.725,9.79,31735,0
2006-01-26,9.704,9.863,9.704,9.863,69083,0
2006-01-27,9.901,9.901,9.822,9.882,40483,0
2006-01-30,9.832,9.935,9.739,9.935,48458,0
2006-01-31,9.921,9.962,9.811,9.84,69083,0
2006-02-01,9.817,9.869,9.763,9.822,49239,0
2006-02-02,9.79,9.796,9.692,9.77,52209,0
2006-02-03,9.744,9.783,9.725,9.758,20165,0
2006-02-06,9.732,9.776,9.704,9.704,20941,0
2006-02-07,9.704,9.77,9.704,9.732,15161,0
2006-02-08,9.665,9.783,9.665,9.758,23138,0
2006-02-09,9.77,9.804,9.739,9.744,14537,0
2006-02-10,9.732,9.744,9.665,9.696,48298,0
2006-02-13,9.685,9.717,9.685,9.692,21102,0
2006-02-14,9.678,9.696,9.653,9.673,38451,0
2006-02-15,9.685,9.696,9.665,9.696,32663,0
2006-02-16,9.704,9.717,9.673,9.704,37197,0
2006-02-17,9.717,9.744,9.696,9.71,46108,0
2006-02-21,9.665,9.758,9.66,9.739,80810,0
2006-02-22,9.744,9.744,9.71,9.717,21726,0
2006-02-23,9.717,9.739,9.692,9.717,37985,0
2006-02-24,9.725,9.744,9.696,9.717,37045,0
2006-02-27,9.739,9.739,9.692,9.725,32197,0
2006-02-28,9.692,9.71,9.66,9.692,60808,0
2006-03-01,9.696,9.725,9.692,9.725,34696,0
2006-03-02,9.725,9.744,9.678,9.732,36264,0
2006-03-03,9.817,9.817,9.725,9.725,52522,0
2006-03-06,9.732,9.739,9.692,9.725,40483,0
2006-03-07,9.685,9.77,9.685,9.77,40327,0
2006-03-08,9.725,9.763,9.71,9.739,42671,0
2006-03-09,9.725,9.783,9.704,9.758,38298,0
2006-03-10,9.79,9.882,9.776,9.853,30951,0
2006-03-13,9.859,9.896,9.822,9.853,35326,0
2006-03-14,9.822,9.853,9.811,9.817,36731,0
2006-03-15,9.882,9.915,9.796,9.908,44861,0
2006-03-16,9.981,10.028,9.901,9.935,61585,0
2006-03-17,9.981,9.981,9.948,9.956,10942,0
2006-03-20,9.956,9.974,9.876,9.901,48611,0
2006-03-21,9.941,9.941,9.869,9.908,26575,0
2006-03-22,9.863,9.956,9.863,9.908,38451,0
2006-03-23,9.948,9.981,9.908,9.962,37364,0
2006-03-24,9.928,9.928,9.901,9.915,33292,0
2006-03-27,9.928,9.928,9.822,9.822,23756,0
2006-03-28,9.827,9.827,9.763,9.822,56732,0
2006-03-29,9.827,9.827,9.653,9.66,105671,0
2006-03-30,9.615,9.725,9.615,9.678,90347,0
2006-03-31,9.66,9.696,9.653,9.696,50015,0
2006-04-03,9.71,9.717,9.685,9.692,19072,0
2006-04-04,9.717,9.783,9.685,9.685,33605,0
2006-04-05,9.725,9.744,9.704,9.725,29545,0
2006-04-06,9.71,9.71,9.653,9.685,32359,0
2006-04-07,9.678,9.685,9.637,9.637,42516,0
2006-04-10,9.678,9.692,9.533,9.533,40327,0
2006-04-11,9.547,9.627,9.547,9.615,39077,0
2006-04-12,9.588,9.627,9.565,9.565,26416,0
2006-04-13,9.501,9.58,9.501,9.547,39705,0
2006-04-17,9.588,9.604,9.501,9.54,45489,0
2006-04-18,9.588,9.627,9.506,9.621,51425,0
2006-04-19,9.621,9.621,9.572,9.572,32513,0
2006-04-20,9.6,9.615,9.547,9.547,25635,0
2006-04-21,9.54,9.627,9.54,9.608,40642,0
2006-04-24,9.565,9.608,9.554,9.608,33452,0
2006-04-25,9.6,9.653,9.58,9.621,17505,0
2006-04-26,9.627,9.631,9.565,9.621,38765,0
2006-04-27,9.6,9.631,9.554,9.604,68779,0
2006-04-28,9.66,9.66,9.588,9.604,16566,0
2006-05-01,9.615,9.627,9.6,9.6,11567,0
2006-05-02,9.631,9.665,9.588,9.588,40798,0
2006-05-03,9.54,9.594,9.54,9.554,48611,0
2006-05-04,9.528,9.565,9.4688,9.54,65181,0
2006-05-05,9.533,9.6,9.513,9.594,77222,0
2006-05-08,9.594,9.615,9.554,9.6,42363,0
2006-05-09,9.631,9.882,9.631,9.637,73470,0
2006-05-10,9.653,9.692,9.588,9.608,64708,0
2006-05-11,9.692,9.692,9.6,9.645,56900,0
2006-05-12,9.678,9.685,9.604,9.631,63773,0
2006-05-15,9.673,9.732,9.627,9.732,35642,0
2006-05-16,9.732,9.783,9.704,9.717,34856,0
2006-05-17,9.744,9.744,9.615,9.645,46108,0
2006-05-18,9.725,9.77,9.627,9.66,71904,0
2006-05-19,9.751,9.853,9.66,9.673,83774,0
2006-05-22,9.627,9.685,9.621,9.66,31577,0
2006-05-23,9.725,9.725,9.631,9.665,30790,0
2006-05-24,9.673,9.739,9.673,9.717,37827,0
2006-05-25,9.696,9.804,9.696,9.804,56272,0
2006-05-26,9.859,9.859,9.758,9.822,32513,0
2006-05-30,9.827,9.853,9.804,9.811,37197,0
2006-05-31,9.84,9.84,9.79,9.79,25950,0
2006-06-01,9.804,9.822,9.796,9.822,19381,0
2006-06-02,9.869,9.908,9.827,9.908,32040,0
2006-06-05,9.915,9.928,9.811,9.827,53771,0
2006-06-06,9.859,9.896,9.822,9.896,39861,0
2006-06-07,9.896,9.921,9.827,9.859,71589,0
2006-06-08,9.832,9.846,9.776,9.811,34696,0
2006-06-09,9.84,9.853,9.776,9.796,21259,0
2006-06-12,9.915,9.915,9.758,9.77,27039,0
2006-06-13,9.758,9.822,9.71,9.758,55803,0
2006-06-14,9.758,9.758,9.696,9.732,52992,0
2006-06-15,9.739,9.79,9.717,9.783,42046,0
2006-06-16,9.822,9.876,9.796,9.804,45169,0
2006-06-19,9.853,9.863,9.79,9.817,52362,0
2006-06-20,9.79,9.827,9.77,9.79,30951,0
2006-06-21,9.776,9.804,9.732,9.763,50964,0
2006-06-22,9.725,9.776,9.704,9.717,37197,0
2006-06-23,9.751,9.796,9.685,9.77,39547,0
2006-06-26,9.79,9.84,9.758,9.84,35326,0
2006-06-27,9.796,9.84,9.763,9.817,58926,0
2006-06-28,9.846,9.853,9.77,9.817,48458,0
2006-06-29,9.811,9.882,9.811,9.869,45169,0
2006-06-30,9.901,9.908,9.827,9.908,44547,0
2006-07-03,9.876,9.967,9.863,9.967,12811,0
2006-07-05,9.967,9.967,9.882,9.915,43761,0
2006-07-06,9.882,9.915,9.853,9.869,26106,0
2006-07-07,9.901,9.915,9.859,9.882,29545,0
2006-07-10,9.908,9.915,9.846,9.876,45018,0
2006-07-11,9.948,9.967,9.853,9.915,52831,0
2006-07-12,9.948,9.948,9.822,9.832,81280,0
2006-07-13,9.853,9.882,9.817,9.84,34546,0
2006-07-14,9.853,9.882,9.804,9.846,11567,0
2006-07-17,9.901,9.901,9.817,9.832,38765,0
2006-07-18,9.859,9.869,9.776,9.827,33924,0
2006-07-19,9.832,9.832,9.79,9.804,30951,0
2006-07-20,9.853,9.896,9.79,9.817,63297,0
2006-07-21,9.876,9.882,9.817,9.822,45169,0
2006-07-24,9.822,9.935,9.822,9.869,34696,0
2006-07-25,9.908,9.941,9.859,9.908,96905,0
2006-07-26,9.901,9.915,9.869,9.876,40952,0
2006-07-27,9.915,9.921,9.882,9.915,35326,0
2006-07-28,9.915,9.967,9.908,9.928,40952,0
2006-07-31,9.974,10.033,9.915,10.016,27197,0
2006-08-01,10.076,10.085,10,10.024,63297,0
2006-08-02,10.14,10.14,10,10.039,32981,0
2006-08-03,10.095,10.113,10,10.028,67837,0
2006-08-04,10.088,10.088,10.039,10.061,30790,0
2006-08-07,10.085,10.119,10.016,10.044,30480,0
2006-08-08,9.901,10.033,9.901,10.016,42203,0
2006-08-09,10.044,10.076,10.016,10.016,32197,0
2006-08-10,10.055,10.107,10.016,10.088,26252,0
2006-08-11,10.107,10.239,10.076,10.14,48458,0
2006-08-14,10.179,10.179,10.107,10.146,20793,0
2006-08-15,10.179,10.248,10.133,10.167,79714,0
2006-08-16,10.272,10.286,10.167,10.205,50496,0
2006-08-17,10.286,10.286,10.205,10.239,71589,0
2006-08-18,10.248,10.3,10.205,10.286,69552,0
2006-08-21,10.286,10.32,10.242,10.3,33924,0
2006-08-22,10.396,10.396,10.307,10.307,50015,0
2006-08-23,10.333,10.353,10.286,10.3,44547,0
2006-08-24,10.366,10.396,10.307,10.333,58771,0
2006-08-25,10.366,10.396,10.333,10.333,56586,0
2006-08-28,10.313,10.415,10.307,10.333,95970,0
2006-08-29,10.353,10.359,10.313,10.32,28758,0
2006-08-30,10.353,10.401,10.339,10.339,39077,0
2006-08-31,10.353,10.353,10.327,10.353,23916,0
2006-09-01,10.3,10.307,9.956,10.069,198040,0
2006-09-05,9.948,10.085,9.817,10.039,125355,0
2006-09-06,10.107,10.119,10.008,10.016,36891,0
2006-09-07,10.008,10.033,9.876,9.948,60490,0
2006-09-08,9.981,10.044,9.948,9.956,60335,0
2006-09-11,9.981,10.008,9.948,9.986,38137,0
2006-09-12,9.981,10.044,9.981,10.039,109571,0
2006-09-13,10.044,10.044,9.986,10.016,25011,0
2006-09-14,10.039,10.069,10.016,10.016,71116,0
2006-09-15,10.14,10.14,10.016,10.05,40952,0
2006-09-18,10.05,10.05,9.994,10.016,45169,0
2006-09-19,9.981,10.076,9.981,10.05,34856,0
2006-09-20,10.107,10.107,10.05,10.085,32820,0
2006-09-21,10.095,10.126,10.055,10.126,29695,0
2006-09-22,10.14,10.167,10.085,10.16,30790,0
2006-09-25,10.085,10.146,10.076,10.107,34388,0
2006-09-26,10.133,10.133,10.069,10.126,60019,0
2006-09-27,10.126,10.173,10.101,10.173,74866,0
2006-09-28,10.173,10.179,10.133,10.146,45799,0
2006-09-29,10.173,10.227,10.126,10.146,41109,0
2006-10-02,10.133,10.167,10.113,10.167,32359,0
2006-10-03,10.186,10.219,10.153,10.153,33141,0
2006-10-04,10.173,10.219,10.16,10.173,38919,0
2006-10-05,10.16,10.16,10.085,10.113,27511,0
2006-10-06,10.14,10.16,10.119,10.126,24226,0
2006-10-09,10.16,10.16,10.107,10.14,38919,0
2006-10-10,10.126,10.126,10.039,10.101,34229,0
2006-10-11,10.101,10.107,10.076,10.085,10161,0
2006-10-12,10.126,10.126,10.061,10.107,41574,0
2006-10-13,10.107,10.107,10.033,10.055,17977,0
2006-10-16,10.095,10.095,10.008,10.055,36891,0
2006-10-17,10.024,10.055,10.016,10.05,46892,0
2006-10-18,10.05,10.055,10.044,10.044,46269,0
2006-10-19,10.016,10.076,10.016,10.044,117545,0
2006-10-20,10.044,10.05,10.028,10.039,21726,0
2006-10-23,10.008,10.088,10.008,10.088,30480,0
2006-10-24,10.085,10.101,10.05,10.085,22353,0
2006-10-25,10.085,10.107,10.076,10.088,24542,0
2006-10-26,10.069,10.133,10.05,10.076,46108,0
2006-10-27,10.101,10.119,10.069,10.085,62834,0
2006-10-30,10.133,10.14,10.107,10.113,64088,0
2006-10-31,10.113,10.16,10.113,10.146,36104,0
2006-11-01,10.167,10.173,10.153,10.153,18287,0
2006-11-02,10.113,10.16,10.107,10.126,26252,0
2006-11-03,10.113,10.119,10.055,10.101,20636,0
2006-11-06,10.061,10.14,10.055,10.085,27669,0
2006-11-07,9.994,10.061,9.994,10.028,70336,0
2006-11-08,9.981,10.024,9.981,9.994,35947,0
2006-11-09,10.028,10.028,9.967,9.967,25789,0
2006-11-10,10.008,10.016,9.948,10.016,56732,0
2006-11-13,9.981,10.033,9.981,10.016,70030,0
2006-11-14,10.055,10.107,10.055,10.107,40172,0
2006-11-15,10.107,10.107,10.069,10.088,70185,0
2006-11-16,10.101,10.119,10.101,10.113,22975,0
2006-11-17,10.113,10.146,10.095,10.113,85659,0
2006-11-20,10.167,10.167,10.095,10.126,65497,0
2006-11-21,10.146,10.186,10.107,10.153,40014,0
2006-11-22,10.146,10.173,10.126,10.146,44861,0
2006-11-24,10.186,10.186,10.126,10.14,20941,0
2006-11-27,10.126,10.167,10.126,10.167,22037,0
2006-11-28,10.205,10.205,10.14,10.173,53459,0
2006-11-29,10.167,10.2,10.167,10.179,31577,0
2006-11-30,10.2,10.242,10.179,10.242,70802,0
2006-12-01,10.205,10.294,10.205,10.294,62052,0
2006-12-04,10.286,10.333,10.286,10.327,17666,0
2006-12-05,10.333,10.347,10.279,10.294,68150,0
2006-12-06,10.32,10.32,10.254,10.254,37985,0
2006-12-07,10.239,10.239,10.192,10.205,24226,0
2006-12-08,10.107,10.167,10.107,10.14,82066,0
2006-12-11,10.167,10.173,10.14,10.146,26575,0
2006-12-12,10.167,10.179,10.153,10.16,25167,0
2006-12-13,10.234,10.234,10.14,10.14,45645,0
2006-12-14,10.167,10.186,10.146,10.173,41574,0
2006-12-15,10.2,10.234,10.146,10.146,34856,0
2006-12-18,10.173,10.205,10.14,10.205,90036,0
2006-12-19,10.205,10.211,10.179,10.186,36576,0
2006-12-20,10.219,10.219,10.14,10.14,28612,0
2006-12-21,10.133,10.153,10.113,10.126,40483,0
2006-12-22,10.192,10.205,10.146,10.179,30480,0
2006-12-26,10.339,10.339,10.205,10.211,31260,0
2006-12-27,10.254,10.254,10.205,10.211,13133,0
2006-12-28,10.192,10.219,10.186,10.2,29857,0
2006-12-29,10.211,10.258,10.2,10.239,65648,0
2007-01-03,10.239,10.239,10.173,10.179,32197,0
2007-01-04,10.179,10.211,10.146,10.167,36421,0
2007-01-05,10.173,10.227,10.153,10.173,32359,0
2007-01-08,10.113,10.167,10.113,10.153,34696,0
2007-01-09,10.167,10.167,10.119,10.146,26729,0
2007-01-10,10.16,10.16,10.107,10.153,38137,0
2007-01-11,10.16,10.16,10.133,10.14,19072,0
2007-01-12,10.14,10.153,10.113,10.14,16880,0
2007-01-16,10.119,10.14,10.113,10.113,21412,0
2007-01-17,10.113,10.153,10.107,10.126,30790,0
2007-01-18,10.14,10.205,10.101,10.146,47825,0
2007-01-19,10.167,10.242,10.133,10.239,63618,0
2007-01-22,10.242,10.279,10.211,10.211,57837,0
2007-01-23,10.227,10.239,10.186,10.186,48926,0
2007-01-24,10.219,10.219,10.167,10.173,29388,0
2007-01-25,10.153,10.186,10.101,10.133,52362,0
2007-01-26,10.14,10.153,10.088,10.14,42046,0
2007-01-29,10.14,10.153,10.088,10.107,49549,0
2007-01-30,10.107,10.167,10.107,10.167,31418,0
2007-01-31,10.167,10.2,10.16,10.192,14229,0
2007-02-01,10.211,10.234,10.192,10.219,35174,0
2007-02-02,10.205,10.219,10.186,10.205,32197,0
2007-02-05,10.227,10.254,10.205,10.205,19381,0
2007-02-06,10.205,10.279,10.205,10.248,21102,0
2007-02-07,10.279,10.294,10.234,10.265,53145,0
2007-02-08,10.248,10.248,10.205,10.219,37985,0
2007-02-09,10.205,10.227,10.173,10.179,38609,0
2007-02-12,10.205,10.211,10.179,10.186,11882,0
2007-02-13,10.211,10.219,10.186,10.192,17505,0
2007-02-14,10.192,10.239,10.173,10.239,18603,0
2007-02-15,10.242,10.265,10.211,10.254,20636,0
2007-02-16,10.265,10.294,10.205,10.211,29388,0
2007-02-20,10.2,10.265,10.179,10.265,60966,0
2007-02-21,10.242,10.279,10.192,10.258,56112,0
2007-02-22,10.2,10.248,10.173,10.211,74408,0
2007-02-23,10.219,10.239,10.211,10.227,45018,0
2007-02-26,10.227,10.286,10.219,10.258,29077,0
2007-02-27,10.286,10.3,10.248,10.272,31577,0
2007-02-28,10.307,10.313,10.248,10.254,19224,0
2007-03-01,10.279,10.3,10.265,10.279,19698,0
2007-03-02,10.294,10.333,10.279,10.3,68304,0
2007-03-05,10.32,10.353,10.279,10.3,34546,0
2007-03-06,10.3,10.353,10.286,10.286,31260,0
2007-03-07,10.3,10.333,10.272,10.286,47054,0
2007-03-08,10.242,10.265,10.242,10.265,21569,0
2007-03-09,10.265,10.265,10.211,10.219,53771,0
2007-03-12,10.248,10.258,10.219,10.242,32197,0
2007-03-13,10.265,10.3,10.248,10.248,29223,0
2007-03-14,10.272,10.279,10.211,10.239,28291,0
2007-03-15,10.254,10.258,10.219,10.242,12663,0
2007-03-16,10.234,10.254,10.227,10.227,6096,0
2007-03-19,10.242,10.265,10.219,10.248,38137,0
2007-03-20,10.272,10.272,10.239,10.239,8751,0
2007-03-21,10.219,10.234,10.219,10.234,6873,0
2007-03-22,10.234,10.265,10.179,10.179,21726,0
2007-03-23,10.234,10.265,10.173,10.173,25635,0
2007-03-26,10.146,10.205,10.146,10.192,19698,0
2007-03-27,10.211,10.242,10.2,10.211,18908,0
2007-03-28,10.239,10.265,10.211,10.219,43761,0
2007-03-29,10.254,10.258,10.211,10.239,18603,0
2007-03-30,10.254,10.265,10.211,10.219,34080,0
2007-04-02,10.239,10.239,10.186,10.211,15945,0
2007-04-03,10.186,10.239,10.186,10.234,25167,0
2007-04-04,10.234,10.248,10.179,10.234,48611,0
2007-04-05,10.16,10.227,10.14,10.227,48772,0
2007-04-09,10.211,10.227,10.173,10.227,13909,0
2007-04-10,10.205,10.239,10.205,10.239,4837,0
2007-04-11,10.205,10.258,10.179,10.211,32359,0
2007-04-12,10.239,10.239,10.173,10.205,52209,0
2007-04-13,10.219,10.239,10.2,10.239,37045,0
2007-04-16,10.254,10.254,10.211,10.211,27978,0
2007-04-17,10.242,10.242,10.173,10.2,39231,0
2007-04-18,10.211,10.211,10.153,10.192,38298,0
2007-04-19,10.192,10.254,10.16,10.242,32820,0
2007-04-20,10.279,10.286,10.211,10.265,33761,0
2007-04-23,10.234,10.286,10.234,10.254,30169,0
2007-04-24,10.272,10.294,10.242,10.242,22194,0
2007-04-25,10.242,10.279,10.173,10.2,71116,0
2007-04-26,10.211,10.239,10.192,10.219,29223,0
2007-04-27,10.234,10.248,10.205,10.211,19698,0
2007-04-30,10.239,10.258,10.219,10.234,28291,0
2007-05-01,10.239,10.272,10.239,10.254,28291,0
2007-05-02,10.258,10.272,10.239,10.248,28612,0
2007-05-03,10.258,10.3,10.242,10.242,52677,0
2007-05-04,10.242,10.286,10.242,10.272,10787,0
2007-05-07,10.272,10.428,10.272,10.396,111919,0
2007-05-08,10.366,10.366,10.272,10.279,19852,0
2007-05-09,10.32,10.333,10.254,10.272,24378,0
2007-05-10,10.32,10.475,10.294,10.294,58771,0
2007-05-11,10.265,10.353,10.265,10.333,29223,0
2007-05-14,10.286,10.339,10.286,10.327,22509,0
2007-05-15,10.32,10.353,10.279,10.279,18446,0
2007-05-16,10.307,10.353,10.307,10.327,19381,0
2007-05-17,10.313,10.339,10.272,10.294,54236,0
2007-05-18,10.3,10.307,10.248,10.265,35796,0
2007-05-21,10.279,10.279,10.248,10.254,40327,0
2007-05-22,10.265,10.265,10.227,10.239,34856,0
2007-05-23,10.234,10.248,10.219,10.227,15161,0
2007-05-24,10.227,10.254,10.146,10.146,62523,0
2007-05-25,10.107,10.179,10.095,10.167,24542,0
2007-05-29,10.173,10.3,10.119,10.239,56272,0
2007-05-30,10.173,10.205,10.126,10.186,46731,0
2007-05-31,10.2,10.2,10.055,10.076,60019,0
2007-06-01,10.088,10.113,10.069,10.101,25011,0
2007-06-04,10.107,10.14,10.076,10.119,12347,0
2007-06-05,10.119,10.153,10.119,10.126,25950,0
2007-06-06,10.146,10.153,10.033,10.088,23916,0
2007-06-07,10.039,10.101,9.967,9.974,25476,0
2007-06-08,9.915,9.974,9.869,9.967,43297,0
2007-06-11,9.981,10.008,9.921,9.962,29223,0
2007-06-12,9.956,9.956,9.751,9.832,71904,0
2007-06-13,9.783,9.822,9.732,9.804,40952,0
2007-06-14,9.817,9.846,9.673,9.77,51892,0
2007-06-15,9.71,9.863,9.513,9.732,159741,0
2007-06-18,9.751,9.776,9.692,9.717,37827,0
2007-06-19,9.744,9.758,9.673,9.725,55178,0
2007-06-20,9.717,9.744,9.608,9.645,76435,0
2007-06-21,9.6,9.725,9.6,9.704,40642,0
2007-06-22,9.704,9.704,9.678,9.685,7815,0
2007-06-25,9.704,9.71,9.685,9.692,11567,0
2007-06-26,9.704,9.71,9.66,9.678,18446,0
2007-06-27,9.665,9.692,9.645,9.66,14851,0
2007-06-28,9.66,9.717,9.637,9.692,75657,0
2007-06-29,9.751,9.783,9.717,9.758,32663,0
2007-07-02,9.79,9.822,9.744,9.822,25635,0
2007-07-03,9.853,9.889,9.822,9.869,15161,0
2007-07-05,9.827,9.863,9.704,9.717,52362,0
2007-07-06,9.692,9.704,9.653,9.665,10473,0
2007-07-09,9.692,9.692,9.627,9.631,29223,0
2007-07-10,9.678,9.678,9.653,9.653,15005,0
2007-07-11,9.678,9.678,9.58,9.608,31418,0
2007-07-12,9.6,9.627,9.565,9.588,22194,0
2007-07-13,9.6,9.608,9.506,9.506,34856,0
2007-07-16,9.506,9.6,9.501,9.547,58771,0
2007-07-17,9.4828,9.588,9.4758,9.54,42046,0
2007-07-18,9.58,9.594,9.528,9.565,65333,0
2007-07-19,9.54,9.588,9.4888,9.4888,40327,0
2007-07-20,9.4758,9.554,9.4758,9.52,35174,0
2007-07-23,9.4937,9.513,9.4828,9.4937,39231,0
2007-07-24,9.4758,9.4937,9.448,9.455,29695,0
2007-07-25,9.3948,9.4937,9.3948,9.4272,29223,0
2007-07-26,9.4146,9.4146,9.3456,9.3456,23603,0
2007-07-27,9.3998,9.4107,9.3591,9.3797,37985,0
2007-07-30,9.4068,9.4068,9.3668,9.3668,24853,0
2007-07-31,9.3526,9.3998,9.3526,9.3668,21569,0
2007-08-01,9.2568,9.3998,9.2568,9.3591,26575,0
2007-08-02,9.3526,9.4068,9.3526,9.4068,29388,0
2007-08-03,9.3948,9.4068,9.3668,9.3727,25324,0
2007-08-06,9.3668,9.4068,9.3397,9.3397,10787,0
2007-08-07,9.3397,9.3856,9.3211,9.3591,24378,0
2007-08-08,9.304,9.333,9.2892,9.3098,31577,0
2007-08-09,9.2961,9.304,9.2784,9.2784,19224,0
2007-08-10,9.3261,9.333,9.1618,9.1618,26252,0
2007-08-13,9.1246,9.1991,9.1178,9.1178,14851,0
2007-08-14,9.1812,9.1812,9.0212,9.0212,15788,0
2007-08-15,9.0212,9.0372,8.8283,8.8283,66588,0
2007-08-16,8.7313,8.8162,8.3183,8.6042,135829,0
2007-08-17,8.8283,8.8412,8.5842,8.7961,67683,0
2007-08-20,8.7899,8.8909,8.6693,8.7017,56586,0
2007-08-21,8.6944,8.9056,8.6944,8.8625,55803,0
2007-08-22,8.9566,8.9634,8.8486,8.9209,36576,0
2007-08-23,8.9337,9.0659,8.9337,9.0077,41265,0
2007-08-24,8.9756,9.0659,8.9566,8.9957,32663,0
2007-08-27,9.0077,9.058,8.8218,8.8842,134421,0
2007-08-28,8.8909,8.8983,8.856,8.8625,35947,0
2007-08-29,8.8909,9.0372,8.8909,8.9337,66271,0
2007-08-30,8.9396,9.0304,8.9337,9.0077,44075,0
2007-08-31,9.0077,9.1104,9.0077,9.0856,27669,0
2007-09-04,9.058,9.1486,9.0372,9.0991,52209,0
2007-09-05,9.1246,9.1754,9.0248,9.1246,71438,0
2007-09-06,9.0659,9.4107,9.0659,9.2784,101441,0
2007-09-07,9.3998,9.4937,9.3456,9.4688,94410,0
2007-09-10,9.4401,9.6,9.4401,9.547,101287,0
2007-09-11,9.565,9.822,9.554,9.608,98783,0
2007-09-12,9.608,9.621,9.4688,9.4688,20473,0
2007-09-13,9.461,9.4888,9.3668,9.3668,48611,0
2007-09-14,9.4146,9.4146,9.2892,9.3098,32663,0
2007-09-17,9.2961,9.3998,9.2961,9.333,37827,0
2007-09-18,9.3727,9.559,9.3591,9.4758,30480,0
2007-09-19,9.3856,9.4332,9.2784,9.3456,114418,0
2007-09-20,9.3146,9.3727,9.2715,9.2961,44704,0
2007-09-21,9.2961,9.3668,9.2961,9.3146,15945,0
2007-09-24,9.3397,9.3668,9.2892,9.3456,35326,0
2007-09-25,9.3397,9.4937,9.3211,9.3998,35326,0
2007-09-26,9.4068,9.4195,9.3668,9.3727,12663,0
2007-09-27,9.3261,9.3998,9.3261,9.3591,30169,0
2007-09-28,9.3397,9.3668,9.304,9.3146,74559,0
2007-10-01,9.333,9.3591,9.2961,9.3146,28140,0
2007-10-02,9.2892,9.3098,9.2443,9.2646,45169,0
2007-10-03,9.2892,9.3146,9.2834,9.2834,26575,0
2007-10-04,9.2834,9.3211,9.2834,9.3098,24226,0
2007-10-05,9.2834,9.2892,9.1991,9.2646,112543,0
2007-10-08,9.1927,9.2892,9.1927,9.2376,45018,0
2007-10-09,9.2715,9.2715,9.1927,9.2094,35476,0
2007-10-10,9.2069,9.2233,9.1437,9.1618,72056,0
2007-10-11,9.0991,9.1553,9.0798,9.1486,65023,0
2007-10-12,9.1618,9.1754,9.1046,9.1046,36264,0
2007-10-15,9.1046,9.1553,9.1046,9.1486,38919,0
2007-10-16,9.1867,9.1867,9.0733,9.0733,112075,0
2007-10-17,9.0856,9.1303,9.045,9.0798,72056,0
2007-10-18,9.0798,9.136,8.9957,9.0212,41732,0
2007-10-19,9.0077,9.0248,8.9812,9.001,27039,0
2007-10-22,9.001,9.0933,8.989,8.9957,67994,0
2007-10-23,9.0144,9.0144,8.928,8.9396,52057,0
2007-10-24,8.9566,9.0077,8.7767,8.7767,78465,0
2007-10-25,8.8089,8.8909,8.7712,8.8486,74714,0
2007-10-26,8.8625,9.0659,8.856,8.9209,71438,0
2007-10-29,8.9701,9.0077,8.928,8.9701,49863,0
2007-10-30,8.9957,9.001,8.8983,8.8983,31735,0
2007-10-31,8.928,9.1178,8.9209,9.0304,52831,0
2007-11-01,8.9812,9.0798,8.9756,9.0144,32663,0
2007-11-02,8.9497,9.0212,8.9497,8.9957,40952,0
2007-11-05,8.7767,9.0144,8.7767,8.9209,49394,0
2007-11-06,8.9396,8.9444,8.8683,8.8683,27820,0
2007-11-07,8.8486,8.9056,8.7642,8.7712,42203,0
2007-11-08,8.8023,8.8162,8.7017,8.7504,45169,0
2007-11-09,8.7017,8.7442,8.6173,8.7017,56112,0
2007-11-12,8.6502,8.721,8.6042,8.6374,47520,0
2007-11-13,8.6568,8.6813,8.5914,8.6374,38919,0
2007-11-14,8.578,8.6307,8.476,8.4956,43761,0
2007-11-15,8.5282,8.5601,8.3482,8.4956,45799,0
2007-11-16,8.4626,8.5106,8.3236,8.3236,55018,0
2007-11-19,8.3419,8.4698,8.2923,8.4203,69245,0
2007-11-20,8.476,8.5601,8.4322,8.4388,65648,0
2007-11-21,8.4626,8.4626,8.3482,8.4133,57672,0
2007-11-23,8.4133,8.5154,8.3999,8.4463,10473,0
2007-11-26,8.4521,8.4832,8.4133,8.4322,40483,0
2007-11-27,8.4322,8.5106,8.3935,8.4698,106758,0
2007-11-28,8.4322,8.5346,8.4322,8.4463,139585,0
2007-11-29,8.4463,8.5106,8.3875,8.4265,115044,0
2007-11-30,8.4133,8.5547,8.4133,8.5106,133330,0
2007-12-03,8.4203,8.6099,8.4203,8.5717,106605,0
2007-12-04,8.5842,8.7017,8.4463,8.6042,124893,0
2007-12-05,8.6042,8.7245,8.5981,8.6099,79714,0
2007-12-06,8.6374,8.6693,8.5717,8.5717,124893,0
2007-12-07,8.6749,8.7017,8.5842,8.6173,96751,0
2007-12-10,8.6693,8.7712,8.6374,8.7313,92067,0
2007-12-11,8.721,8.7581,8.6431,8.6431,118949,0
2007-12-12,8.6431,8.856,8.5981,8.6307,296989,0
2007-12-13,8.6374,8.6883,8.5981,8.6431,149431,0
2007-12-14,8.6233,8.7642,8.6173,8.6693,137239,0
2007-12-17,8.9566,8.9566,8.7083,8.7712,167096,0
2007-12-18,8.7581,8.8842,8.7017,8.8162,161782,0
2007-12-19,8.8218,8.8784,8.7899,8.7899,138330,0
2007-12-20,8.8283,8.8625,8.6813,8.7581,183352,0
2007-12-21,8.7961,8.7961,8.6813,8.7381,153802,0
2007-12-24,8.7581,8.8218,8.7313,8.8089,85454,0
2007-12-26,8.8348,8.856,8.6173,8.6568,253826,0
2007-12-27,8.7017,8.8348,8.7017,8.7245,116735,0
2007-12-28,8.7961,8.8625,8.7381,8.7642,174659,0
2007-12-31,8.8283,8.8728,8.7504,8.7767,218521,0
2008-01-02,8.7767,8.9701,8.7642,8.8486,86596,0
2008-01-03,8.9396,8.9701,8.8089,8.928,247439,0
2008-01-04,8.9756,8.989,8.8909,8.8909,263294,0
2008-01-07,8.9444,8.9497,8.8983,8.928,101131,0
2008-01-08,8.9209,8.9337,8.8842,8.8983,118020,0
2008-01-09,8.9566,8.9701,8.8728,8.8784,158338,0
2008-01-10,8.9056,8.9396,8.8909,8.928,74084,0
2008-01-11,8.9337,9.0077,8.8983,8.989,117694,0
2008-01-14,9.0304,9.0506,8.9957,9.0372,64398,0
2008-01-15,9.0733,9.1553,9.0506,9.1486,137707,0
2008-01-16,9.2069,9.2174,9.0304,9.0798,199344,0
2008-01-17,9.1046,9.1046,9.0248,9.0733,110210,0
2008-01-18,9.0659,9.0933,8.8283,8.8909,186166,0
2008-01-22,8.7961,9.1303,8.6749,9.0798,198824,0
2008-01-23,9.1246,9.2069,9.0991,9.1486,146273,0
2008-01-24,9.1927,9.304,9.1486,9.2834,100038,0
2008-01-25,9.2834,9.2834,9.1867,9.2443,82216,0
2008-01-28,9.2568,9.2715,9.1553,9.1991,60808,0
2008-01-29,9.2069,9.4332,9.2069,9.333,232896,0
2008-01-30,9.3948,9.3948,9.2512,9.2784,123948,0
2008-01-31,9.333,9.333,9.1927,9.2094,146304,0
2008-02-01,9.2715,9.2784,9.1178,9.2174,92534,0
2008-02-04,9.2376,9.2443,9.2094,9.2233,76673,0
2008-02-05,9.2568,9.3998,9.2376,9.2512,54236,0
2008-02-06,9.304,9.304,9.2094,9.2309,62834,0
2008-02-07,9.2376,9.2715,9.1991,9.2376,77525,0
2008-02-08,9.2233,9.2834,9.2233,9.2568,61736,0
2008-02-11,9.3098,9.3098,9.1486,9.1486,130829,0
2008-02-12,9.1104,9.1927,9.1046,9.1303,145997,0
2008-02-13,9.1686,9.1867,8.856,8.8983,99878,0
2008-02-14,8.7961,8.8089,8.4133,8.6431,385936,0
2008-02-15,8.5547,8.6813,8.4895,8.6813,133252,0
2008-02-19,8.7442,9.001,8.6813,8.9812,144188,0
2008-02-20,9.0212,9.0212,8.9209,8.9566,84248,0
2008-02-21,9.0144,9.0144,8.928,8.928,81980,0
2008-02-22,8.9337,8.9566,8.7017,8.856,247281,0
2008-02-25,8.8909,9.0304,8.8909,8.9701,113634,0
2008-02-26,8.9812,8.9812,8.928,8.9566,82530,0
2008-02-27,8.9396,8.9497,8.8412,8.8412,55803,0
2008-02-28,8.8412,8.8625,8.6233,8.6502,156558,0
2008-02-29,8.6374,8.6374,8.4073,8.4073,158144,0
2008-03-03,8.4265,8.6173,8.3999,8.5981,199294,0
2008-03-04,8.6374,8.7313,8.5981,8.7313,138022,0
2008-03-05,8.7767,8.989,8.7767,8.8909,180690,0
2008-03-06,8.9396,8.9957,8.7083,8.721,131611,0
2008-03-07,8.7313,8.7767,8.7017,8.7381,97530,0
2008-03-10,8.8023,8.8023,8.5981,8.6813,95193,0
2008-03-11,8.7642,8.8218,8.7017,8.7642,87220,0
2008-03-12,8.7083,8.8023,8.7017,8.7245,58926,0
2008-03-13,8.6813,8.6813,8.5479,8.5547,107048,0
2008-03-14,8.5404,8.5479,8.4073,8.4133,88000,0
2008-03-17,8.4388,8.4463,8.1951,8.299,97700,0
2008-03-18,8.2469,8.5217,8.2469,8.4521,97530,0
2008-03-19,8.5404,8.5479,8.4956,8.5154,65333,0
2008-03-20,8.5914,8.6042,8.4698,8.5282,41265,0
2008-03-24,8.6374,8.6568,8.5479,8.6173,28058,0
2008-03-25,8.6944,8.7581,8.6233,8.7504,73615,0
2008-03-26,8.7504,8.7712,8.7083,8.7642,81747,0
2008-03-27,8.7442,8.8348,8.7442,8.7442,44397,0
2008-03-28,8.8023,8.8089,8.6693,8.6693,71438,0
2008-03-31,8.6568,8.7157,8.6431,8.6632,66436,0
2008-04-01,8.7245,8.8023,8.7083,8.721,61899,0
2008-04-02,8.7581,8.7767,8.6883,8.6944,48298,0
2008-04-03,8.7245,8.7642,8.6813,8.7504,31520,0
2008-04-04,8.8218,8.8218,8.7504,8.7712,55178,0
2008-04-07,9.1178,9.1178,8.8089,8.8089,164587,0
2008-04-08,8.8218,8.8218,8.7083,8.7083,92067,0
2008-04-09,8.7504,8.7504,8.7083,8.7157,47825,0
2008-04-10,8.7642,8.8412,8.7313,8.7899,69013,0
2008-04-11,8.7899,8.8283,8.7504,8.8089,53771,0
2008-04-14,8.7712,8.8625,8.7504,8.7581,37197,0
2008-04-15,8.7581,8.7581,8.6693,8.6813,58926,0
2008-04-16,8.6749,8.7835,8.6749,8.7642,32533,0
2008-04-17,8.7642,8.856,8.7642,8.8283,81437,0
2008-04-18,8.8909,8.9756,8.8728,8.9756,95755,0
2008-04-21,8.9566,8.989,8.9056,8.9566,48458,0
2008-04-22,8.989,9.0304,8.9497,9.0077,62447,0
2008-04-23,9.0077,9.045,8.989,9.045,68654,0
2008-04-24,9.0798,9.0798,9.0248,9.058,35796,0
2008-04-25,9.058,9.1178,9.0372,9.045,100686,0
2008-04-28,9.0212,9.0933,9.0212,9.058,28360,0
2008-04-29,9.0304,9.0991,8.9701,8.9812,69052,0
2008-04-30,8.9396,9.0212,8.9396,8.9957,29885,0
2008-05-01,9.0304,9.1046,8.9957,9.0077,76428,0
2008-05-02,8.9957,9.0248,8.9957,9.0144,37749,0
2008-05-05,8.9957,9.0144,8.9701,9.0077,64527,0
2008-05-06,8.989,9.045,8.9812,9.0248,45895,0
2008-05-07,9.0372,9.0659,8.9957,9.0372,16763,0
2008-05-08,8.9957,9.0144,8.9634,8.9634,46540,0
2008-05-09,8.9756,8.989,8.9566,8.989,46269,0
2008-05-12,8.9444,9.0856,8.9444,9.0856,30375,0
2008-05-13,9.0077,9.1104,9.0077,9.0248,23138,0
2008-05-14,9.0798,9.0798,8.989,8.989,44928,0
2008-05-15,8.9701,9.045,8.9634,9.0248,35777,0
2008-05-16,9.0077,9.0248,8.9756,8.989,42766,0
2008-05-19,9.0144,9.0372,9.001,9.001,16274,0
2008-05-20,8.989,9.0304,8.989,8.9957,27047,0
2008-05-21,9.001,9.0212,8.9957,9.0077,9529,0
2008-05-22,8.989,9.0077,8.9566,8.9566,27760,0
2008-05-23,8.9756,9.001,8.9701,8.9812,23043,0
2008-05-27,8.9634,9.0372,8.9634,9.0144,25616,0
2008-05-28,9.0506,9.0506,8.9812,9.045,19311,0
2008-05-29,9.001,9.0506,8.9957,8.9957,12320,0
2008-05-30,8.989,9.0248,8.9756,8.9957,17686,0
2008-06-02,8.9812,9.0304,8.9812,9.0077,12442,0
2008-06-03,8.9957,9.0856,8.9812,9.0659,43809,0
2008-06-04,9.0248,9.0991,9.0248,9.045,31898,0
2008-06-05,9.0212,9.0856,9.0212,9.0659,38294,0
2008-06-06,8.9957,9.0304,8.9756,8.9756,35269,0
2008-06-09,8.9396,9.001,8.9132,8.9209,37665,0
2008-06-10,8.8728,8.9337,8.8486,8.8683,39783,0
2008-06-11,8.8486,8.8683,8.7712,8.7712,13782,0
2008-06-12,8.7313,8.856,8.7313,8.8348,35783,0
2008-06-13,8.7899,8.8218,8.7504,8.8218,32917,0
2008-06-16,8.7961,8.928,8.7961,8.8983,25117,0
2008-06-17,8.8983,8.8983,8.8023,8.8348,15991,0
2008-06-18,8.8089,8.8412,8.7835,8.8023,15967,0
2008-06-19,8.7642,8.7642,8.6883,8.6883,36723,0
2008-06-20,8.6749,8.721,8.6233,8.6233,21174,0
2008-06-23,8.5981,8.6173,8.5217,8.5601,22640,0
2008-06-24,8.5154,8.6099,8.4956,8.5717,24096,0
2008-06-25,8.5601,8.6693,8.5282,8.5661,26201,0
2008-06-26,8.4832,8.5031,8.4322,8.4698,19376,0
2008-06-27,8.4203,8.5346,8.3305,8.3419,54062,0
2008-06-30,8.3236,8.3875,8.3236,8.3875,25392,0
2008-07-01,8.3875,8.4698,8.3734,8.4698,24273,0
2008-07-02,8.4388,8.5346,8.4322,8.5346,27915,0
2008-07-03,8.476,8.578,8.476,8.5661,13150,0
2008-07-07,8.5914,8.6307,8.4265,8.5031,35297,0
2008-07-08,8.4572,8.476,8.3664,8.3999,46309,0
2008-07-09,8.3999,8.5479,8.3999,8.5106,34306,0
2008-07-10,8.5661,8.5661,8.4626,8.5404,19285,0
2008-07-11,8.4832,8.4895,8.4463,8.4463,19707,0
2008-07-14,8.4895,8.4895,8.3183,8.3183,27121,0
2008-07-15,8.3419,8.3419,8.1651,8.189,93484,0
2008-07-16,8.189,8.2597,8.189,8.2469,48183,0
2008-07-17,8.2469,8.3118,8.24,8.3055,54483,0
2008-07-18,8.3118,8.3558,8.299,8.299,23420,0
2008-07-21,8.2923,8.3183,8.2522,8.2597,21238,0
2008-07-22,8.2133,8.2718,8.189,8.2718,14969,0
2008-07-23,8.299,8.3305,8.2858,8.2923,44547,0
2008-07-24,8.299,8.3055,8.2133,8.2331,29897,0
2008-07-25,8.2331,8.2331,8.1819,8.1951,37471,0
2008-07-28,8.189,8.2469,8.1711,8.24,26454,0
2008-07-29,8.2011,8.2718,8.2011,8.2718,20052,0
2008-07-30,8.24,8.299,8.24,8.2656,25033,0
2008-07-31,8.2522,8.3118,8.1388,8.2068,70555,0
2008-08-01,8.1951,8.2858,8.1951,8.2858,32789,0
2008-08-04,8.2331,8.299,8.2331,8.2858,19211,0
2008-08-05,8.2469,8.3482,8.2469,8.3236,30572,0
2008-08-06,8.3236,8.3419,8.299,8.3183,25789,0
2008-08-07,8.2194,8.2718,8.2194,8.2331,12264,0
2008-08-08,8.1951,8.3734,8.1951,8.3305,28769,0
2008-08-11,8.3364,8.3482,8.2718,8.3236,30489,0
2008-08-12,8.3611,8.3611,8.3118,8.3236,33345,0
2008-08-13,8.3875,8.3875,8.3183,8.3183,10007,0
2008-08-14,8.3236,8.3999,8.299,8.299,85610,0
2008-08-15,8.3183,8.4265,8.3183,8.3482,41222,0
2008-08-18,8.4322,8.4322,8.2923,8.3183,39335,0
2008-08-19,8.3183,8.3664,8.3183,8.3305,37687,0
2008-08-20,8.3183,8.3734,8.3183,8.3183,21985,0
2008-08-21,8.3482,8.4463,8.3183,8.4463,30666,0
2008-08-22,8.5031,8.5031,8.3482,8.3611,57710,0
2008-08-25,8.3419,8.4203,8.3419,8.3875,26483,0
2008-08-26,8.3482,8.4073,8.3364,8.3482,59951,0
2008-08-27,8.3664,8.4203,8.3558,8.4203,20240,0
2008-08-28,8.4463,8.5106,8.4322,8.4521,34341,0
2008-08-29,8.4521,8.4572,8.3734,8.4073,59570,0
2008-09-02,8.3935,8.4463,8.3875,8.3999,28215,0
2008-09-03,8.3999,8.4388,8.3734,8.3734,27548,0
2008-09-04,8.4073,8.4265,8.3664,8.3805,45926,0
2008-09-05,8.4463,8.4463,8.3805,8.4265,28976,0
2008-09-08,8.4521,8.4521,8.3935,8.4322,34630,0
2008-09-09,8.4388,8.4698,8.3935,8.3935,28981,0
2008-09-10,8.3805,8.3999,8.3305,8.3611,39324,0
2008-09-11,8.3805,8.3805,8.3183,8.3183,19971,0
2008-09-12,8.3805,8.3805,8.299,8.3118,17435,0
2008-09-15,8.279,8.279,8.1769,8.1769,40326,0
2008-09-16,8.1711,8.189,7.9777,8.0849,70702,0
2008-09-17,7.9777,7.9777,7.6258,7.7024,87096,0
2008-09-18,7.7024,7.8376,6.6473,7.6647,181190,0
2008-09-19,7.7985,8.0108,7.6003,8.0108,106346,0
2008-09-22,8.0108,8.0108,7.8762,7.8762,50565,0
2008-09-23,7.8762,7.8893,7.7481,7.8506,47167,0
2008-09-24,7.7852,8.0541,7.5558,7.8893,126372,0
2008-09-25,7.8043,8.0308,7.6131,7.9654,58571,0
2008-09-26,7.9588,7.9971,7.6773,7.9317,48797,0
2008-09-29,7.8696,8.1591,7.1333,7.4215,80330,0
2008-09-30,7.4215,7.6773,7.4215,7.6453,57443,0
2008-10-01,7.5042,8.0412,7.5042,7.9317,29792,0
2008-10-02,7.8376,7.8376,7.4215,7.5234,93149,0
2008-10-03,7.4342,7.5492,7.4215,7.4595,64352,0
2008-10-06,7.4215,7.4215,6.1993,6.4938,104105,0
2008-10-07,6.4043,6.4809,6.0138,6.0779,131783,0
2008-10-08,5.4958,5.8859,5.3932,5.5465,220182,0
2008-10-09,5.4827,5.585,5.1823,5.246,153527,0
2008-10-10,5.24,5.8091,4.005,4.6061,202643,0
2008-10-13,5.0543,6.0906,4.6061,5.6944,153215,0
2008-10-14,5.7644,6.0779,5.7644,5.95,155263,0
2008-10-15,5.566,5.9625,5.4636,5.4697,90674,0
2008-10-16,5.4381,5.7067,5.4381,5.5407,36147,0
2008-10-17,5.6618,5.7003,5.451,5.6683,60474,0
2008-10-20,5.7578,6.1867,5.7578,6.1867,80745,0
2008-10-21,6.2058,6.4232,6.1543,6.308,58752,0
2008-10-22,6.3974,6.4618,5.7961,6.4296,63695,0
2008-10-23,6.2379,6.6726,6.2379,6.5384,76082,0
2008-10-24,6.3974,6.4169,6.142,6.257,82077,0
2008-10-27,6.3016,6.4043,6.2632,6.3718,62639,0
2008-10-28,6.3784,6.6282,6.2699,6.5579,111589,0
2008-10-29,6.8133,6.9542,6.3974,6.6215,103354,0
2008-10-30,6.6536,6.7625,6.4102,6.4296,46816,0
2008-10-31,6.3974,6.5768,6.244,6.244,47676,0
2008-11-03,6.1223,6.2315,6.0966,6.1223,57712,0
2008-11-04,6.2245,6.7559,6.142,6.6849,85917,0
2008-11-05,6.7495,7.0374,6.7046,7.0374,65474,0
2008-11-06,6.9928,7.0826,6.9095,6.9095,69074,0
2008-11-07,6.9158,7.0182,6.7495,6.7495,52812,0
2008-11-10,6.7816,6.8008,6.6663,6.6663,58852,0
2008-11-11,6.6663,6.7432,6.4423,6.596,54984,0
2008-11-12,6.5579,6.6025,6.1223,6.1801,52773,0
2008-11-13,6.1543,6.3718,6.0779,6.3148,49228,0
2008-11-14,6.3273,6.4679,6.1163,6.3974,43790,0
2008-11-17,5.9691,6.2058,5.9691,6.135,113761,0
2008-11-18,6.2379,6.321,6.0138,6.1291,38619,0
2008-11-19,6.0712,6.0712,5.777,5.8348,74346,0
2008-11-20,5.7578,5.7578,5.3871,5.3996,74456,0
2008-11-21,5.566,5.7831,5.246,5.3742,56881,0
2008-11-24,5.4189,5.7514,5.3102,5.566,157655,0
2008-11-25,5.4697,5.6618,5.4061,5.5084,63806,0
2008-11-26,5.3871,5.521,5.3102,5.3742,60501,0
2008-11-28,5.3678,5.4061,5.3419,5.4061,16194,0
2008-12-01,5.3162,5.4763,5.2719,5.451,160443,0
2008-12-02,5.4443,5.451,5.1308,5.1308,100936,0
2008-12-03,5.1308,5.2653,4.9007,5.0993,114614,0
2008-12-04,4.9964,5.0862,4.9073,4.9964,51327,0
2008-12-05,4.7986,5.0993,4.7473,4.7725,96988,0
2008-12-08,4.6766,4.6832,4.4975,4.5614,207650,0
2008-12-09,4.459,4.459,4.3376,4.3889,68965,0
2008-12-10,4.408,4.5808,4.0818,4.152,112068,0
2008-12-11,4.171,4.171,3.9156,4.1587,249358,0
2008-12-12,4.1587,4.1587,3.9348,4.0496,53641,0
2008-12-15,4.1331,4.152,4.0308,4.0624,142231,0
2008-12-16,4.0244,4.152,3.9665,4.0367,90806,0
2008-12-17,4.011,4.6061,4.011,4.408,199786,0
2008-12-18,4.408,4.9265,4.408,4.8171,209628,0
2008-12-19,4.8304,4.9265,4.7986,4.9265,151466,0
2008-12-22,4.9905,5.0797,4.8044,4.8044,171648,0
2008-12-23,4.9007,4.9007,4.5937,4.7854,133519,0
2008-12-24,4.875,4.875,4.3376,4.5808,148341,0
2008-12-26,4.5808,4.6766,4.5295,4.5997,106646,0
2008-12-29,4.6061,4.6446,4.3762,4.4786,203562,0
2008-12-30,4.4786,4.8364,4.4464,4.6766,163288,0
2008-12-31,4.6509,5.0735,4.6509,4.9773,214901,0
2009-01-02,5.1053,5.1949,4.9964,5.112,50589,0
2009-01-05,5.2333,5.732,5.169,5.4763,88488,0
2009-01-06,5.6747,5.7259,5.4827,5.6747,123514,0
2009-01-07,5.7514,5.7514,5.585,5.6557,335188,0
2009-01-08,5.6427,5.8602,5.6427,5.7196,72072,0
2009-01-09,5.8219,6.0906,5.7901,6.0906,107094,0
2009-01-12,6.1928,6.3148,6.0586,6.142,70299,0
2009-01-13,6.2379,6.3851,5.9753,6.0586,57783,0
2009-01-14,6.142,6.142,5.5789,5.5915,99450,0
2009-01-15,5.5915,5.7578,5.5915,5.6557,60004,0
2009-01-16,5.7514,5.8602,5.6557,5.8602,36806,0
2009-01-20,6.0138,6.1608,5.9625,6.0396,36254,0
2009-01-21,5.9948,6.1163,5.9625,5.9691,41395,0
2009-01-22,6.0268,6.3974,5.9818,6.1608,69935,0
2009-01-23,6.1543,6.1928,5.9307,6.1928,61530,0
2009-01-26,6.2632,6.6473,6.2632,6.3338,52632,0
2009-01-27,6.2953,6.4043,6.2763,6.3784,31551,0
2009-01-28,6.4938,6.6536,6.4043,6.6536,92600,0
2009-01-29,6.7304,6.7943,6.6663,6.7943,28302,0
2009-01-30,7.0053,7.0053,6.7816,6.8838,33849,0
2009-02-02,6.7113,6.9158,6.7113,6.8457,19337,0
2009-02-03,7.0053,7.0053,6.5064,6.6087,90984,0
2009-02-04,6.6981,6.6981,6.5384,6.5898,41235,0
2009-02-05,6.6726,6.9095,6.596,6.9029,69727,0
2009-02-06,7.0053,7.0053,6.8199,6.9988,52028,0
2009-02-09,6.8133,6.935,6.7816,6.8326,79105,0
2009-02-10,6.6473,6.8708,6.6473,6.7432,75796,0
2009-02-11,6.7495,6.8583,6.7046,6.7113,84774,0
2009-02-12,6.7687,6.775,6.6215,6.6215,34698,0
2009-02-13,6.6473,6.7432,6.5642,6.6849,33985,0
2009-02-17,6.737,6.7687,6.5834,6.5834,46347,0
2009-02-18,6.5191,6.5191,6.257,6.2763,51537,0
2009-02-19,6.2763,6.3273,6.2699,6.2699,43961,0
2009-02-20,6.2699,6.2699,5.8923,6.0138,51391,0
2009-02-23,6.0138,6.0586,5.7578,5.7578,76356,0
2009-02-24,5.7831,5.9691,5.6944,5.9691,42369,0
2009-02-25,5.9691,6.1867,5.9373,6.0841,32772,0
2009-02-26,6.2699,6.4938,6.2058,6.4938,56941,0
2009-02-27,6.5579,6.6087,6.4361,6.545,61702,0
2009-03-02,6.4043,6.6598,6.2379,6.2379,109423,0
2009-03-03,6.2379,6.3016,6.0779,6.0779,34172,0
2009-03-04,6.1097,6.6215,6.1097,6.1483,76520,0
2009-03-05,6.0073,6.5129,6.0073,6.0205,113564,0
2009-03-06,5.8793,5.9434,5.6047,5.777,142740,0
2009-03-09,5.6747,5.777,5.6232,5.7067,42894,0
2009-03-10,5.6747,6.0268,5.6747,5.8793,50095,0
2009-03-11,5.8793,5.9178,5.777,5.8859,518871,0
2009-03-12,5.8666,5.9563,5.7578,5.8793,443663,0
2009-03-13,5.8091,5.8538,5.777,5.8219,27999,0
2009-03-16,5.8091,5.8666,5.7578,5.8348,41848,0
2009-03-17,5.8348,5.8728,5.7706,5.7831,24779,0
2009-03-18,5.8091,5.8091,5.732,5.7578,36913,0
2009-03-19,5.7578,5.7901,5.739,5.7578,66559,0
2009-03-20,5.7578,5.8859,5.739,5.8091,62528,0
2009-03-23,5.8091,5.8602,5.7196,5.7831,53587,0
2009-03-24,5.7644,5.8348,5.7259,5.7961,61415,0
2009-03-25,5.7578,5.8538,5.7578,5.8156,28372,0
2009-03-26,5.8219,5.9753,5.8219,5.9625,47098,0
2009-03-27,5.9818,6.2058,5.9048,6.1223,41896,0
2009-03-30,6.1223,6.1291,5.9178,5.9948,65425,0
2009-03-31,5.988,6.0841,5.9373,6.033,48853,0
2009-04-01,6.0138,6.1543,6.0138,6.1291,66784,0
2009-04-02,6.1608,6.2632,6.1097,6.1678,107008,0
2009-04-03,6.1036,6.1097,5.9625,5.988,73045,0
2009-04-06,6.0712,6.0712,5.9434,5.9625,62291,0
2009-04-07,5.9563,6.0138,5.9563,5.9691,19233,0
2009-04-08,5.9178,5.9948,5.9178,5.9753,46561,0
2009-04-09,6.001,6.0841,5.9818,6.0138,56955,0
2009-04-13,5.9818,6.033,5.8474,5.9048,96587,0
2009-04-14,5.8348,5.9178,5.8348,5.8988,97559,0
2009-04-15,6.001,6.001,5.8602,5.9563,19947,0
2009-04-16,5.9563,6.033,5.9563,6.033,14630,0
2009-04-17,6.0906,6.1739,6.0906,6.1291,27304,0
2009-04-20,6.1678,6.1678,6.0841,6.1608,41651,0
2009-04-21,6.0651,6.2379,6.0522,6.1993,73269,0
2009-04-22,6.1867,6.2763,6.1867,6.257,36170,0
2009-04-23,6.3016,6.3466,6.2245,6.3466,13937,0
2009-04-24,6.3016,6.3974,6.3016,6.3974,28334,0
2009-04-27,6.3402,6.4938,6.3402,6.4043,50973,0
2009-04-28,6.4169,6.4618,6.4043,6.449,20899,0
2009-04-29,6.4809,6.4938,6.3784,6.4938,15723,0
2009-04-30,6.4746,6.5579,6.4552,6.5191,24367,0
2009-05-01,6.4746,6.5898,6.4746,6.5898,50153,0
2009-05-04,6.545,6.7559,6.5319,6.7559,57918,0
2009-05-05,6.7559,6.8776,6.6726,6.6924,61461,0
2009-05-06,6.6849,7.0053,6.6536,6.7559,77107,0
2009-05-07,6.7943,6.8133,6.6473,6.679,77049,0
2009-05-08,6.6407,6.8838,6.6407,6.7113,75935,0
2009-05-11,6.7046,6.7046,6.6087,6.6536,56026,0
2009-05-12,6.6087,6.6473,6.4679,6.5384,66889,0
2009-05-13,6.5384,6.545,6.3273,6.3273,46690,0
2009-05-14,6.2763,6.7046,6.2245,6.596,132840,0
2009-05-15,6.596,6.7046,6.545,6.5898,39371,0
2009-05-18,6.6536,6.6981,6.5704,6.6282,73276,0
2009-05-19,6.679,6.6924,6.5129,6.6025,174277,0
2009-05-20,6.6343,6.7177,6.6154,6.6981,52988,0
2009-05-21,6.6981,6.6981,6.6215,6.6473,46374,0
2009-05-22,6.6598,6.6726,6.6154,6.6473,32379,0
2009-05-26,6.6343,6.6981,6.6343,6.6598,129600,0
2009-05-27,6.6663,6.737,6.6663,6.7113,55758,0
2009-05-28,6.7687,6.7687,6.7113,6.7113,25097,0
2009-05-29,6.737,6.7943,6.7113,6.7237,98826,0
2009-06-01,6.7237,6.775,6.5768,6.5768,127398,0
2009-06-02,6.6025,6.6215,6.3402,6.4296,181558,0
2009-06-03,6.4361,6.4679,6.289,6.308,102095,0
2009-06-04,6.3466,6.3912,6.2699,6.3718,74043,0
2009-06-05,6.3912,6.3912,6.3591,6.3591,59281,0
2009-06-08,6.3591,6.3784,6.3528,6.3528,22491,0
2009-06-09,6.3851,6.3974,6.3338,6.3656,56637,0
2009-06-10,6.3974,6.4102,6.3402,6.3784,24872,0
2009-06-11,6.3656,6.3912,6.3338,6.3851,68973,0
2009-06-12,6.3851,6.3912,6.257,6.257,49708,0
2009-06-15,6.2379,6.2379,6.142,6.1801,55014,0
2009-06-16,6.1608,6.2186,6.1036,6.2119,43072,0
2009-06-17,6.2186,6.2186,6.1483,6.2058,45806,0
2009-06-18,6.2245,6.2245,6.1163,6.1543,42911,0
2009-06-19,6.0906,6.1739,6.0906,6.1223,45608,0
2009-06-22,6.1291,6.142,6.0586,6.0586,42804,0
2009-06-23,6.0586,6.0841,6.0205,6.0779,68136,0
2009-06-24,6.1223,6.142,6.0586,6.0651,34389,0
2009-06-25,6.1036,6.1291,6.0586,6.1291,39341,0
2009-06-26,6.0906,6.1291,6.0906,6.1291,25957,0
2009-06-29,6.1163,6.1291,6.0779,6.1291,96653,0
2009-06-30,6.0966,6.142,6.0966,6.142,21343,0
2009-07-01,6.135,6.4102,6.135,6.3016,181919,0
2009-07-02,6.2058,6.2953,6.2058,6.2953,23204,0
2009-07-06,6.2119,6.2379,6.1097,6.2379,66384,0
2009-07-07,6.244,6.244,6.2058,6.2186,40864,0
2009-07-08,6.2186,6.2186,6.1678,6.1993,41477,0
2009-07-09,6.2119,6.2379,6.1678,6.2186,95214,0
2009-07-10,6.244,6.244,6.2186,6.2186,38929,0
2009-07-13,6.2502,6.2699,6.1291,6.2632,37026,0
2009-07-14,6.257,6.289,6.2315,6.2826,38412,0
2009-07-15,6.2826,6.3016,6.2763,6.3016,37221,0
2009-07-16,6.2763,6.289,6.257,6.2699,35549,0
2009-07-17,6.2699,6.2826,6.2315,6.244,32313,0
2009-07-20,6.244,6.2826,6.2119,6.2826,77457,0
2009-07-21,6.2826,6.321,6.2826,6.2953,36909,0
2009-07-22,6.3016,6.321,6.2632,6.2953,33706,0
2009-07-23,6.3148,6.3148,6.2763,6.3016,97853,0
2009-07-24,6.3148,6.321,6.289,6.308,49410,0
2009-07-27,6.3148,6.3656,6.3016,6.3338,236098,0
2009-07-28,6.3784,6.3784,6.3338,6.3656,102288,0
2009-07-29,6.3974,6.4296,6.3656,6.3912,136634,0
2009-07-30,6.3974,6.4169,6.3591,6.4169,123263,0
2009-07-31,6.4296,6.4809,6.4043,6.4809,141427,0
2009-08-03,6.4938,6.6282,6.4938,6.5898,222255,0
2009-08-04,6.5834,6.6215,6.5834,6.5898,104174,0
2009-08-05,6.6282,6.6536,6.5834,6.6215,145410,0
2009-08-06,6.6154,6.6282,6.5834,6.6215,77532,0
2009-08-07,6.6343,6.6849,6.5768,6.6849,99612,0
2009-08-10,6.6849,6.7687,6.6849,6.7687,106739,0
2009-08-11,6.7877,6.8008,6.5642,6.6849,73148,0
2009-08-12,6.7432,6.7687,6.679,6.7625,85077,0
2009-08-13,6.6924,6.7495,6.5704,6.6849,161428,0
2009-08-14,6.6726,6.6849,6.6154,6.6536,75780,0
2009-08-17,6.6536,6.6849,6.6215,6.6663,64957,0
2009-08-18,6.6598,6.8008,6.6598,6.7943,71473,0
2009-08-19,6.8008,6.8199,6.737,6.7495,65725,0
2009-08-20,6.8263,6.9285,6.8263,6.9285,43738,0
2009-08-21,6.9479,7.0247,6.935,6.9861,112156,0
2009-08-24,7.0497,7.1397,6.9861,7.1211,128197,0
2009-08-25,7.1211,7.1211,7.0826,7.0886,54838,0
2009-08-26,7.1081,7.1845,7.0693,7.1783,96516,0
2009-08-27,7.1783,7.351,7.1783,7.3064,142891,0
2009-08-28,7.3064,7.3573,7.3064,7.3383,49146,0
2009-08-31,7.3316,7.3383,7.2163,7.2487,94642,0
2009-09-01,7.2487,7.4986,7.2487,7.3573,291014,0
2009-09-02,7.3573,7.4086,7.2609,7.2995,127660,0
2009-09-03,7.3767,7.3829,7.2995,7.3573,92942,0
2009-09-04,7.3573,7.3634,7.2295,7.287,255092,0
2009-09-08,7.2548,7.287,7.1783,7.2548,111624,0
2009-09-09,7.2548,7.351,7.2228,7.3442,98564,0
2009-09-10,7.351,7.351,7.191,7.2609,101487,0
2009-09-11,7.3442,7.3442,7.2806,7.287,82849,0
2009-09-14,7.3253,7.3573,7.2995,7.351,53085,0
2009-09-15,7.3573,7.3573,7.2995,7.3442,76030,0
2009-09-16,7.3767,7.4086,7.3316,7.4022,92543,0
2009-09-17,7.396,7.4789,7.3701,7.4661,79908,0
2009-09-18,7.5042,7.594,7.4852,7.5429,81271,0
2009-09-21,7.4986,7.7091,7.4986,7.6841,70649,0
2009-09-22,7.6711,7.7546,7.6711,7.6841,102362,0
2009-09-23,7.6969,7.7413,7.6841,7.7285,41812,0
2009-09-24,7.7024,7.7674,7.6969,7.7481,72726,0
2009-09-25,7.7091,7.7674,7.7091,7.7546,45840,0
2009-09-28,7.6969,7.8506,7.6969,7.7985,56648,0
2009-09-29,7.8043,7.8762,7.7741,7.7852,64321,0
2009-09-30,7.8441,7.8441,7.7985,7.7985,30985,0
2009-10-01,7.7985,7.8635,7.7091,7.7091,65889,0
2009-10-02,7.7155,7.8309,7.6387,7.8113,83570,0
2009-10-05,7.8309,8.125,7.8309,8.0991,85397,0
2009-10-06,8.0991,8.1591,7.9971,7.9971,127836,0
2009-10-07,7.9905,7.9905,7.9064,7.9317,45949,0
2009-10-08,7.9722,7.9847,7.9014,7.9457,49468,0
2009-10-09,7.939,7.9588,7.5172,7.5813,226655,0
2009-10-12,7.4852,7.5749,7.1972,7.4086,297113,0
2009-10-13,7.4405,7.6131,7.396,7.594,111986,0
2009-10-14,7.5619,7.5619,7.1845,7.2422,150979,0
2009-10-15,7.2422,7.2422,7.0826,7.1211,186438,0
2009-10-16,7.1211,7.3383,7.1211,7.2228,152016,0
2009-10-19,7.2739,7.4215,7.159,7.3634,110508,0
2009-10-20,7.3573,7.4595,7.3573,7.4342,82634,0
2009-10-21,7.4022,7.5234,7.396,7.4535,66314,0
2009-10-22,7.4912,7.5749,7.4912,7.5619,68630,0
2009-10-23,7.6131,7.6647,7.5749,7.6258,72803,0
2009-10-26,7.7091,7.7348,7.6387,7.7155,99802,0
2009-10-27,7.6516,7.8309,7.6324,7.8309,138123,0
2009-10-28,7.8043,7.8043,7.6131,7.6131,109480,0
2009-10-29,7.6131,7.6773,7.5299,7.6131,94743,0
2009-10-30,7.594,7.6071,7.4789,7.4912,74153,0
2009-11-02,7.5558,7.6387,7.5109,7.6131,81632,0
2009-11-03,7.5364,7.6324,7.5364,7.5876,22896,0
2009-11-04,7.6387,7.6711,7.6071,7.6453,54814,0
2009-11-05,7.7481,7.7481,7.6387,7.6453,58602,0
2009-11-06,7.6773,7.6773,7.5619,7.6453,26797,0
2009-11-09,7.5813,7.6258,7.4146,7.4535,371221,0
2009-11-10,7.4986,7.4986,7.4274,7.4468,50377,0
2009-11-11,7.4215,7.472,7.351,7.3767,94573,0
2009-11-12,7.4086,7.4789,7.2739,7.4535,421375,0
2009-11-13,7.4468,7.4852,7.4022,7.4215,241085,0
2009-11-16,7.4215,7.472,7.351,7.4342,157002,0
2009-11-17,7.472,7.472,7.3253,7.4022,63649,0
2009-11-18,7.4086,7.4086,7.3124,7.3573,84228,0
2009-11-19,7.319,7.3891,7.3124,7.3891,99948,0
2009-11-20,7.3634,7.4086,7.2609,7.3383,96617,0
2009-11-23,7.2678,7.396,7.2678,7.3124,59872,0
2009-11-24,7.3124,7.351,7.2934,7.2995,49634,0
2009-11-25,7.2678,7.3383,7.2678,7.2995,46973,0
2009-11-27,7.2548,7.3634,7.2487,7.3634,25281,0
2009-11-30,7.3442,7.3634,7.2934,7.3442,58488,0
2009-12-01,7.3634,7.396,7.351,7.396,64012,0
2009-12-02,7.396,7.4789,7.3701,7.4789,53514,0
2009-12-03,7.4535,7.4852,7.4342,7.4535,61767,0
2009-12-04,7.4852,7.4852,7.4342,7.4405,49336,0
2009-12-07,7.4468,7.5364,7.396,7.5172,77311,0
2009-12-08,7.4789,7.5042,7.4274,7.4986,34889,0
2009-12-09,7.472,7.5299,7.4022,7.4146,68460,0
2009-12-10,7.4086,7.4535,7.4086,7.4215,35015,0
2009-12-11,7.396,7.4146,7.3891,7.396,30857,0
2009-12-14,7.4146,7.4215,7.3634,7.3634,52332,0
2009-12-15,7.3634,7.3891,7.2934,7.3316,110192,0
2009-12-16,7.3064,7.4535,7.3064,7.4215,59917,0
2009-12-17,7.3442,7.4468,7.3253,7.396,37401,0
2009-12-18,7.3383,7.4468,7.3316,7.4468,87396,0
2009-12-21,7.4146,7.5813,7.4146,7.4468,67852,0
2009-12-22,7.4215,7.4535,7.396,7.4274,39543,0
2009-12-23,7.4789,7.5619,7.4595,7.5619,41663,0
2009-12-24,7.5492,7.5492,7.4215,7.4912,51238,0
2009-12-28,7.4595,7.5299,7.4595,7.5172,39229,0
2009-12-29,7.4852,7.4986,7.4086,7.4595,97426,0
2009-12-30,7.472,7.4986,7.396,7.4022,80250,0
2009-12-31,7.396,7.4274,7.3316,7.3767,62562,0
2010-01-04,7.3701,7.4215,7.3383,7.4022,144044,0
2010-01-05,7.4405,7.5299,7.3767,7.5299,105252,0
2010-01-06,7.4661,7.5492,7.4661,7.5429,59551,0
2010-01-07,7.5042,7.5813,7.5042,7.5619,46116,0
2010-01-08,7.5429,7.5876,7.351,7.4146,207183,0
2010-01-11,7.3767,7.5299,7.3767,7.5299,115386,0
2010-01-12,7.5364,7.5492,7.4986,7.5109,50201,0
2010-01-13,7.5492,7.5492,7.4912,7.5172,75204,0
2010-01-14,7.5042,7.5684,7.5042,7.5364,72525,0
2010-01-15,7.5813,7.6071,7.5234,7.6071,65333,0
2010-01-19,7.6324,7.6773,7.594,7.6711,47933,0
2010-01-20,7.6711,7.7024,7.6453,7.7024,62210,0
2010-01-21,7.7024,7.7155,7.6453,7.6773,43137,0
2010-01-22,7.6258,7.6896,7.6131,7.6258,65195,0
2010-01-25,7.6131,7.6579,7.5429,7.5429,52992,0
2010-01-26,7.5429,7.5876,7.5172,7.5364,80348,0
2010-01-27,7.5492,7.6647,7.5429,7.6647,66066,0
2010-01-28,7.6711,7.6773,7.6003,7.6647,40595,0
2010-01-29,7.6711,7.7024,7.6324,7.6773,80576,0
2010-02-01,7.6896,7.7481,7.6773,7.7413,132921,0
2010-02-02,7.7413,7.8762,7.7413,7.8309,123598,0
2010-02-03,7.8635,7.9847,7.8635,7.9777,96812,0
2010-02-04,7.9654,7.9777,7.8564,7.9317,120464,0
2010-02-05,7.8762,7.9267,7.8376,7.8635,75882,0
2010-02-08,7.8183,7.8506,7.7413,7.7674,78205,0
2010-02-09,7.7546,7.8043,7.7546,7.7917,88969,0
2010-02-10,7.7787,7.8183,7.7787,7.8043,77405,0
2010-02-11,7.8309,7.8309,7.7787,7.7852,36504,0
2010-02-12,7.7787,7.8242,7.7285,7.8242,74808,0
2010-02-16,7.8043,7.8822,7.8043,7.8376,75251,0
2010-02-17,7.8635,7.8953,7.8043,7.8242,89185,0
2010-02-18,7.8376,7.939,7.8242,7.8309,90840,0
2010-02-19,7.8309,7.8762,7.6773,7.6896,162801,0
2010-02-22,7.7091,7.8043,7.6841,7.7155,89471,0
2010-02-23,7.7155,7.7741,7.7091,7.7348,67491,0
2010-02-24,7.7481,7.8043,7.7348,7.7787,60991,0
2010-02-25,7.7481,7.8441,7.7481,7.8376,76842,0
2010-02-26,7.7741,7.8376,7.7741,7.8376,81328,0
2010-03-01,7.8376,7.913,7.8242,7.8762,62815,0
2010-03-02,7.8762,7.913,7.8309,7.8893,92525,0
2010-03-03,7.9014,7.9519,7.8762,7.9267,67212,0
2010-03-04,7.9317,7.9519,7.9014,7.913,69772,0
2010-03-05,7.8893,7.9014,7.8376,7.8822,121759,0
2010-03-08,7.8564,7.8822,7.8376,7.8822,52846,0
2010-03-09,7.8822,7.8893,7.8441,7.8506,80243,0
2010-03-10,7.8376,7.9198,7.8376,7.8953,58474,0
2010-03-11,7.9014,7.9317,7.8564,7.8564,68164,0
2010-03-12,7.8953,7.8953,7.8376,7.8441,59537,0
2010-03-15,7.8696,7.8893,7.8441,7.8822,21227,0
2010-03-16,7.8441,7.9014,7.8441,7.8564,88639,0
2010-03-17,7.8762,7.913,7.8762,7.8893,68476,0
2010-03-18,7.8822,7.9317,7.8822,7.9317,51086,0
2010-03-19,7.9014,7.9317,7.8696,7.913,40113,0
2010-03-22,7.9317,7.9654,7.9317,7.9654,66799,0
2010-03-23,7.9722,7.9847,7.9317,7.9777,44592,0
2010-03-24,7.9519,7.9847,7.9519,7.9847,39362,0
2010-03-25,7.9847,7.9905,7.9457,7.9588,38100,0
2010-03-26,7.9654,7.9654,7.8893,7.9014,72108,0
2010-03-29,7.9198,7.9317,7.9064,7.9317,35556,0
2010-03-30,7.939,7.9722,7.9317,7.9317,91343,0
2010-03-31,7.9317,7.9971,7.9317,7.9971,47452,0
2010-04-01,7.9971,7.9971,7.9014,7.9777,76512,0
2010-04-05,8.0173,8.0241,7.9654,8.0241,67262,0
2010-04-06,8.0241,8.0605,7.9971,8.0308,87990,0
2010-04-07,8.004,8.1122,8.004,8.0784,72170,0
2010-04-08,8.0784,8.0784,8.0173,8.0412,38223,0
2010-04-09,8.004,8.0541,7.9971,8.0108,43520,0
2010-04-12,8.036,8.189,8.0108,8.189,83455,0
2010-04-13,8.1819,8.1819,8.0658,8.0919,89121,0
2010-04-14,8.0991,8.1523,8.0849,8.1523,39685,0
2010-04-15,8.1591,8.1819,8.1388,8.1523,31244,0
2010-04-16,8.1769,8.1769,8.0991,8.1316,20844,0
2010-04-19,8.1819,8.1819,8.125,8.1523,36112,0
2010-04-20,8.2011,8.24,8.1819,8.2011,73843,0
2010-04-21,8.2194,8.2923,8.2011,8.2597,43378,0
2010-04-22,8.2718,8.3055,8.2656,8.3055,33004,0
2010-04-23,8.3026,8.3716,8.2824,8.3146,75861,0
2010-04-26,8.2858,8.3305,8.24,8.2656,91943,0
2010-04-27,8.2522,8.3236,8.2522,8.2858,51319,0
2010-04-28,8.2718,8.3236,8.2331,8.2597,41114,0
2010-04-29,8.2597,8.299,8.2262,8.2858,67619,0
2010-04-30,8.2858,8.2858,8.0849,8.279,40448,0
2010-05-03,8.3118,8.3875,8.2194,8.2718,123909,0
2010-05-04,8.24,8.3183,8.24,8.2718,70483,0
2010-05-05,8.2656,8.3364,8.24,8.3364,38083,0
2010-05-06,8.279,8.3611,7.0119,7.8564,389769,0
2010-05-07,7.8893,7.9777,7.7285,7.8376,110712,0
2010-05-10,7.9317,8.0784,7.9317,8.0308,91343,0
2010-05-11,8.0108,8.0919,8.0108,8.0919,51685,0
2010-05-12,8.0474,8.1316,8.0474,8.1316,68989,0
2010-05-13,8.1591,8.1769,8.0658,8.1455,162812,0
2010-05-14,8.1388,8.1455,8.0541,8.0991,62448,0
2010-05-17,8.1122,8.1122,8.0108,8.0474,45831,0
2010-05-18,8.0308,8.2331,8.0308,8.0784,57451,0
2010-05-19,8.0739,8.0849,7.9519,8.004,92753,0
2010-05-20,7.9519,7.9847,7.8376,7.8762,92866,0
2010-05-21,7.8242,7.9064,7.7413,7.8376,160619,0
2010-05-24,7.8376,7.8762,7.8113,7.8564,78370,0
2010-05-25,7.8043,7.8696,7.7546,7.8635,85221,0
2010-05-26,7.9014,7.9847,7.8893,7.9317,66903,0
2010-05-27,7.9722,8.0474,7.9654,8.0474,27053,0
2010-05-28,8.0605,8.0605,7.9654,8.0241,31406,0
2010-06-01,8.0173,8.0241,7.9317,7.9654,48604,0
2010-06-02,7.9457,7.9654,7.9198,7.9588,44683,0
2010-06-03,7.9317,7.9654,7.8953,7.9317,58795,0
2010-06-04,7.8893,7.9457,7.8696,7.9064,40293,0
2010-06-07,7.9014,7.9198,7.8376,7.8893,99407,0
2010-06-08,7.8506,7.913,7.8309,7.8635,63051,0
2010-06-09,7.8635,7.8893,7.8309,7.8441,76676,0
2010-06-10,7.8506,7.8762,7.8183,7.8441,64205,0
2010-06-11,7.8376,7.8762,7.7852,7.8762,37633,0
2010-06-14,7.8953,7.9014,7.8043,7.8113,47532,0
2010-06-15,7.8113,7.8113,7.7481,7.7481,33226,0
2010-06-16,7.7217,7.7413,7.6387,7.6647,128673,0
2010-06-17,7.6387,7.7285,7.6387,7.7217,91025,0
2010-06-18,7.7348,7.7852,7.7024,7.7481,69003,0
2010-06-21,7.7546,7.7787,7.7348,7.7787,54442,0
2010-06-22,7.7481,7.8043,7.7481,7.7787,53845,0
2010-06-23,7.7917,7.8242,7.7599,7.8242,49465,0
2010-06-24,7.7917,7.8441,7.7917,7.8441,55867,0
2010-06-25,7.8376,7.8893,7.8376,7.8564,55149,0
2010-06-28,7.8822,7.9014,7.8441,7.8762,20336,0
2010-06-29,7.8762,7.9014,7.7481,7.8242,89630,0
2010-06-30,7.8309,7.8912,7.8309,7.8704,72164,0
2010-07-01,7.9014,7.913,7.8441,7.8953,55915,0
2010-07-02,7.9064,7.9722,7.8696,7.9722,59448,0
2010-07-06,7.9971,7.9971,7.9519,7.9905,54772,0
2010-07-07,7.9905,8.125,7.9588,7.9971,161263,0
2010-07-08,8.004,8.125,7.939,8.0241,85014,0
2010-07-09,7.9905,8.0412,7.9905,8.0241,48264,0
2010-07-12,8.036,8.0605,8.0173,8.0605,33789,0
2010-07-13,8.0739,8.125,8.0658,8.0849,38516,0
2010-07-14,8.0605,8.1194,8.0605,8.0658,28159,0
2010-07-15,8.0605,8.0605,8.0474,8.0474,11412,0
2010-07-16,8.0474,8.0541,7.9722,7.9971,49480,0
2010-07-19,7.9905,8.0108,7.9519,7.9777,17755,0
2010-07-20,7.9654,8.0108,7.9588,7.9847,28872,0
2010-07-21,7.9722,8.0241,7.9722,8.0241,35706,0
2010-07-22,8.004,8.0991,8.004,8.0991,48157,0
2010-07-23,8.0739,8.1711,8.0605,8.1711,42877,0
2010-07-26,8.1591,8.1769,8.1316,8.1455,27095,0
2010-07-27,8.1316,8.2068,8.125,8.2068,41218,0
2010-07-28,8.1769,8.2068,8.1591,8.189,51351,0
2010-07-29,8.2068,8.2194,8.1711,8.2011,39519,0
2010-07-30,8.1523,8.2011,8.1316,8.1769,42429,0
2010-08-02,8.2068,8.2522,8.1819,8.2331,72288,0
2010-08-03,8.2469,8.2718,8.2194,8.2718,48585,0
2010-08-04,8.2331,8.3183,8.2331,8.279,89387,0
2010-08-05,8.3118,8.3482,8.2923,8.3482,64877,0
2010-08-06,8.2923,8.3236,8.2522,8.3183,26951,0
2010-08-09,8.2858,8.2858,8.2262,8.2469,64364,0
2010-08-10,8.2718,8.2858,8.24,8.24,40255,0
2010-08-11,8.2133,8.2522,8.0739,8.1388,193241,0
2010-08-12,8.0849,8.2011,7.7599,8.1769,129575,0
2010-08-13,8.1711,8.1711,8.1194,8.1651,65961,0
2010-08-16,8.1316,8.2718,8.1316,8.2718,125104,0
2010-08-17,8.2718,8.2718,8.2068,8.2469,59313,0
2010-08-18,8.2718,8.3183,8.2331,8.3183,42228,0
2010-08-19,8.3183,8.3558,8.189,8.2133,74082,0
2010-08-20,8.1951,8.2718,8.189,8.2522,73017,0
2010-08-23,8.2597,8.3118,8.2469,8.2923,40446,0
2010-08-24,8.279,8.3305,8.2597,8.2656,60998,0
2010-08-25,8.2133,8.2923,8.1819,8.2469,122350,0
2010-08-26,8.2858,8.3118,8.24,8.2597,95500,0
2010-08-27,8.2522,8.3183,8.2522,8.3055,43996,0
2010-08-30,8.2858,8.3664,8.2858,8.3183,55791,0
2010-08-31,8.3183,8.3629,8.3183,8.3629,36367,0
2010-09-01,8.3664,8.4388,8.3482,8.3482,129806,0
2010-09-02,8.3482,8.3805,8.3236,8.3805,47155,0
2010-09-03,8.3664,8.3805,8.3183,8.3734,95971,0
2010-09-07,8.3558,8.4133,8.3236,8.4073,109424,0
2010-09-08,8.3875,8.3875,8.3183,8.3183,53561,0
2010-09-09,8.3183,8.3236,8.2858,8.3183,34972,0
2010-09-10,8.2718,8.3055,8.2133,8.2656,100480,0
2010-09-13,8.2522,8.279,8.2469,8.2469,78865,0
2010-09-14,8.24,8.2656,8.2011,8.2262,65110,0
2010-09-15,8.2262,8.2262,8.036,8.1591,188498,0
2010-09-16,8.1316,8.2194,7.9971,8.2194,98947,0
2010-09-17,8.2133,8.2469,8.1951,8.2133,38473,0
2010-09-20,8.2522,8.2718,8.1951,8.1951,112109,0
2010-09-21,8.1951,8.2522,8.1951,8.2262,44337,0
2010-09-22,8.2194,8.2522,8.2011,8.2522,67682,0
2010-09-23,8.2522,8.3305,8.1591,8.3305,122085,0
2010-09-24,8.2923,8.2923,8.2262,8.2469,60245,0
2010-09-27,8.2718,8.299,8.2262,8.2923,43507,0
2010-09-28,8.2597,8.3055,8.24,8.3055,47662,0
2010-09-29,8.3183,8.3364,8.2522,8.3118,40399,0
2010-09-30,8.2962,8.2962,8.2554,8.2888,51433,0
2010-10-01,8.2718,8.3558,8.2656,8.3183,118745,0
2010-10-04,8.3305,8.3364,8.2718,8.3183,113394,0
2010-10-05,8.3364,8.3482,8.279,8.3183,64699,0
2010-10-06,8.3055,8.3055,8.2194,8.2469,44783,0
2010-10-07,8.2194,8.2522,8.1316,8.2522,89432,0
2010-10-08,8.2194,8.2597,8.1769,8.2597,36017,0
2010-10-11,8.2656,8.2858,8.2262,8.2858,45377,0
2010-10-12,8.2522,8.3055,8.2522,8.3055,53443,0
2010-10-13,8.3055,8.3055,8.2469,8.2923,61670,0
2010-10-14,8.2858,8.3055,8.2262,8.2656,46004,0
2010-10-15,8.24,8.2597,8.2262,8.2262,29970,0
2010-10-18,8.2133,8.2262,8.189,8.2068,44570,0
2010-10-19,8.2194,8.2194,8.1591,8.1769,77056,0
2010-10-20,8.1711,8.2262,8.125,8.125,54892,0
2010-10-21,8.1316,8.1591,8.1053,8.125,63931,0
2010-10-22,8.125,8.1769,8.0108,8.0784,187001,0
2010-10-25,8.1122,8.1591,8.0991,8.1316,53296,0
2010-10-26,8.1316,8.189,8.1122,8.125,120384,0
2010-10-27,8.125,8.1455,8.1122,8.1122,52686,0
2010-10-28,8.0991,8.0991,8.0605,8.0605,77777,0
2010-10-29,8.0581,8.1203,8.0517,8.1203,43694,0
2010-11-01,8.1194,8.125,8.0605,8.1194,74679,0
2010-11-02,8.1093,8.1093,8.0639,8.1029,60845,0
2010-11-03,8.0849,8.1388,8.0784,8.1194,47222,0
2010-11-04,8.1122,8.189,8.1122,8.1769,39518,0
2010-11-05,8.1523,8.2262,8.1455,8.2262,54236,0
2010-11-08,8.1591,8.1769,8.1122,8.1388,185621,0
2010-11-09,8.1591,8.1591,8.0308,8.0658,128819,0
2010-11-10,8.0605,8.0605,7.7481,7.8043,209983,0
2010-11-11,7.7741,7.7741,7.4274,7.5876,323695,0
2010-11-12,7.5042,7.6003,7.4852,7.594,103606,0
2010-11-15,7.5492,7.5619,7.1081,7.1783,365000,0
2010-11-16,6.9158,7.2934,6.8457,7.287,429199,0
2010-11-17,7.3253,7.5429,7.3064,7.4852,186983,0
2010-11-18,7.4535,7.4535,7.1081,7.3891,247297,0
2010-11-19,7.3891,7.5172,7.3891,7.4912,86370,0
2010-11-22,7.3701,7.6647,7.3701,7.6647,161692,0
2010-11-23,7.6453,7.6647,7.5299,7.6003,76974,0
2010-11-24,7.6258,7.6647,7.5684,7.6071,87121,0
2010-11-26,7.6131,7.6969,7.6071,7.6969,48105,0
2010-11-29,7.6773,7.7285,7.6258,7.6647,49596,0
2010-11-30,7.6476,7.6998,7.6147,7.667,42620,0
2010-12-01,7.6647,7.7217,7.5876,7.6071,173522,0
2010-12-02,7.6131,7.6969,7.5299,7.6196,167131,0
2010-12-03,7.6258,7.7091,7.6131,7.6969,85730,0
2010-12-06,7.6773,7.6896,7.5813,7.6131,129405,0
2010-12-07,7.5876,7.6131,7.4468,7.5299,225569,0
2010-12-08,7.396,7.4661,7.3316,7.3573,142497,0
2010-12-09,7.3573,7.3767,7.2356,7.3253,151170,0
2010-12-10,7.287,7.287,7.1525,7.2163,130366,0
2010-12-13,7.165,7.2163,7.1139,7.1783,210491,0
2010-12-14,7.0442,7.1397,6.9861,7.0497,334279,0
2010-12-15,7.0946,7.1081,6.9542,7.0886,194079,0
2010-12-16,7.0657,7.3301,7.0657,7.3301,155532,0
2010-12-17,7.3573,7.3701,7.2678,7.3124,223972,0
2010-12-20,7.3442,7.3442,7.0053,7.0053,242342,0
2010-12-21,7.0182,7.0374,6.9414,6.9988,177455,0
2010-12-22,6.9928,7.127,6.9861,7.0826,193446,0
2010-12-23,7.0693,7.1783,7.0374,7.1016,159036,0
2010-12-27,7.0693,7.1016,7.0182,7.0693,104177,0
2010-12-28,7.0374,7.1525,7.0308,7.1139,107476,0
2010-12-29,7.0814,7.1211,7.0287,7.0878,89732,0
2010-12-30,7.1211,7.1338,7.0159,7.0159,138868,0
2010-12-31,7.0801,7.1898,7.0255,7.1213,164972,0
2011-01-03,7.191,7.2228,7.0755,7.1525,125318,0
2011-01-04,7.127,7.2039,7.127,7.2039,132136,0
2011-01-05,7.2548,7.4342,7.2295,7.3124,391182,0
2011-01-06,7.2934,7.3253,7.1972,7.1972,138058,0
2011-01-07,7.2295,7.2422,7.1525,7.1972,85991,0
2011-01-10,7.2228,7.2228,7.159,7.165,116472,0
2011-01-11,7.165,7.2295,7.1139,7.2101,127389,0
2011-01-12,7.1972,7.1972,7.1081,7.1333,48325,0
2011-01-13,7.1139,7.127,6.9606,6.9861,167978,0
2011-01-14,6.9479,6.9479,6.5579,6.7816,543673,0
2011-01-18,6.8084,6.8664,6.6927,6.8598,203415,0
2011-01-19,6.8793,6.9048,6.7182,6.7312,224191,0
2011-01-20,6.6924,6.9735,6.6924,6.9735,235287,0
2011-01-21,6.9735,6.9928,6.8965,6.935,185297,0
2011-01-24,6.9671,7.0374,6.9606,7.0182,171475,0
2011-01-25,7.0497,7.0693,6.9861,7.0442,134102,0
2011-01-26,7.0442,7.1397,7.0247,7.1333,120970,0
2011-01-27,7.1397,7.1783,7.0886,7.1211,106170,0
2011-01-28,7.287,7.2934,7.1081,7.191,101287,0
2011-01-31,7.231,7.231,7.1627,7.1829,122831,0
2011-02-01,7.191,7.2295,7.1845,7.2163,215023,0
2011-02-02,7.2356,7.3253,7.2356,7.2934,105539,0
2011-02-03,7.3427,7.3755,7.3045,7.3235,118846,0
2011-02-04,7.3442,7.3573,7.2995,7.3383,61753,0
2011-02-07,7.3383,7.4535,7.3383,7.396,111937,0
2011-02-08,7.351,7.3767,7.2163,7.2487,166045,0
2011-02-09,7.2101,7.2101,7.127,7.165,108687,0
2011-02-10,7.1368,7.2589,7.1303,7.2529,118188,0
2011-02-11,7.2609,7.3124,7.2295,7.2295,74224,0
2011-02-14,7.2295,7.2609,7.2039,7.2228,59913,0
2011-02-15,7.2163,7.2295,7.165,7.2295,49146,0
2011-02-16,7.2228,7.2806,7.191,7.2609,47216,0
2011-02-18,7.2464,7.2977,7.2014,7.2208,53570,0
2011-02-22,7.1139,7.1783,7.0374,7.063,170344,0
2011-02-23,7.0374,7.1464,7.0374,7.0755,82125,0
2011-02-24,7.0886,7.159,7.063,7.159,104525,0
2011-02-25,7.1628,7.266,7.1433,7.214,115443,0
2011-02-28,7.2321,7.298,7.2063,7.298,88338,0
2011-03-01,7.2828,7.4384,7.2828,7.3997,140176,0
2011-03-02,7.3864,7.4971,7.3738,7.4901,92575,0
2011-03-03,7.5099,7.5748,7.4515,7.4644,95780,0
2011-03-04,7.4527,7.4588,7.4207,7.4334,53747,0
2011-03-07,7.4654,7.5619,7.4265,7.5619,165686,0
2011-03-08,7.5557,7.6262,7.5491,7.6199,112317,0
2011-03-09,7.5877,7.5877,7.3235,7.3301,197727,0
2011-03-10,7.3088,7.3738,7.2766,7.3023,102201,0
2011-03-11,7.2783,7.3561,7.2783,7.3493,26562,0
2011-03-14,7.3816,7.3816,7.2783,7.2849,51773,0
2011-03-15,7.2589,7.2723,7.1821,7.2589,53758,0
2011-03-16,7.2783,7.2918,7.214,7.2274,80725,0
2011-03-17,7.2386,7.305,7.2125,7.292,52394,0
2011-03-18,7.2766,7.4252,7.257,7.3605,112052,0
2011-03-21,7.3881,7.4459,7.2977,7.3686,123050,0
2011-03-22,7.3864,7.3997,7.3219,7.3544,57013,0
2011-03-23,7.3755,7.4459,7.3235,7.4398,80482,0
2011-03-24,7.4459,7.5037,7.4265,7.4265,92218,0
2011-03-25,7.4321,7.5033,7.4123,7.4123,87000,0
2011-03-28,7.4207,7.4588,7.4207,7.4207,70382,0
2011-03-29,7.4459,7.5362,7.4265,7.5106,96867,0
2011-03-30,7.517,7.5491,7.5106,7.5491,32865,0
2011-03-31,7.5455,7.5664,7.5119,7.5594,45559,0
2011-04-01,7.5294,7.6135,7.5294,7.5942,103983,0
2011-04-04,7.6392,7.6459,7.6006,7.6135,80884,0
2011-04-05,7.6215,7.6215,7.5366,7.5693,104281,0
2011-04-06,7.5877,7.6135,7.5813,7.6006,51691,0
2011-04-07,7.6086,7.6086,7.5627,7.5627,58068,0
2011-04-08,7.5488,7.5552,7.5033,7.5033,62138,0
2011-04-11,7.484,7.5294,7.4515,7.4644,69351,0
2011-04-12,7.4425,7.4692,7.4036,7.4561,57016,0
2011-04-13,7.4901,7.5163,7.458,7.4971,129829,0
2011-04-14,7.4644,7.4971,7.4384,7.4384,32464,0
2011-04-15,7.445,7.4778,7.3929,7.3929,65525,0
2011-04-18,7.4321,7.458,7.3605,7.4321,75689,0
2011-04-19,7.471,7.5359,7.3931,7.5163,117705,0
2011-04-20,7.5163,7.5359,7.458,7.4774,65985,0
2011-04-21,7.4978,7.5627,7.4905,7.5497,71930,0
2011-04-25,7.5224,7.6265,7.458,7.4774,156987,0
2011-04-26,7.4518,7.4978,7.4518,7.4715,129696,0
2011-04-27,7.5036,7.5036,7.445,7.445,80499,0
2011-04-28,7.4647,7.5171,7.4647,7.4905,45172,0
2011-04-29,7.4981,7.6013,7.4907,7.6013,64969,0
2011-05-02,7.6016,7.6345,7.5432,7.5954,97001,0
2011-05-03,7.568,7.6269,7.568,7.6204,44701,0
2011-05-04,7.6086,7.6609,7.6086,7.6541,58353,0
2011-05-05,7.6399,7.6663,7.6204,7.6532,96944,0
2011-05-06,7.6806,7.7132,7.6541,7.6998,103871,0
2011-05-09,7.6735,7.7066,7.6609,7.6609,51107,0
2011-05-10,7.667,7.7327,7.6282,7.726,77726,0
2011-05-11,7.6927,7.739,7.6799,7.7123,37889,0
2011-05-12,7.6998,7.7327,7.6806,7.7192,52178,0
2011-05-13,7.7132,7.7465,7.7132,7.726,66541,0
2011-05-16,7.726,7.739,7.6998,7.7327,48082,0
2011-05-17,7.6998,7.7909,7.6873,7.7657,96436,0
2011-05-18,7.7843,7.8104,7.7465,7.8104,88452,0
2011-05-19,7.7909,7.8441,7.7723,7.8233,48055,0
2011-05-20,7.8441,7.904,7.8035,7.8912,40381,0
2011-05-23,7.8696,7.9882,7.8696,7.981,106748,0
2011-05-24,7.981,7.9882,7.928,7.981,79086,0
2011-05-25,7.9336,7.981,7.928,7.9336,53900,0
2011-05-26,7.8903,7.928,7.8696,7.897,97640,0
2011-05-27,7.8772,7.8979,7.8441,7.8641,78244,0
2011-05-31,7.8838,7.9371,7.8696,7.9242,57304,0
2011-06-01,7.904,7.9155,7.8514,7.8514,79074,0
2011-06-02,7.8572,7.9155,7.8376,7.8376,81019,0
2011-06-03,7.8514,7.9155,7.8514,7.9155,44691,0
2011-06-06,7.904,8.0021,7.8912,8.0021,86068,0
2011-06-07,7.9828,8.0474,7.9623,8.036,87742,0
2011-06-08,8.0474,8.0541,7.9089,7.9354,82076,0
2011-06-09,7.9354,7.9484,7.8903,7.8903,45011,0
2011-06-10,7.8838,7.9089,7.8309,7.8514,41217,0
2011-06-13,7.8376,7.8838,7.7909,7.8309,89270,0
2011-06-14,7.8514,7.8912,7.7909,7.7979,66262,0
2011-06-15,7.8104,7.8441,7.8104,7.8309,32446,0
2011-06-16,7.7979,7.8579,7.7772,7.8183,74871,0
2011-06-17,7.83,7.8903,7.8233,7.8903,42795,0
2011-06-20,7.8641,7.9623,7.8641,7.9623,28407,0
2011-06-21,7.9551,7.9828,7.8704,7.8838,88371,0
2011-06-22,7.8912,7.9223,7.8912,7.9155,75495,0
2011-06-23,7.9286,7.9484,7.8838,7.9354,33055,0
2011-06-24,7.9155,7.9762,7.9155,7.9623,51243,0
2011-06-27,7.9762,7.989,7.9354,7.9697,31005,0
2011-06-28,7.9697,8.0233,7.9697,8.0233,93556,0
2011-06-29,8.0031,8.0301,7.9697,7.9828,73478,0
2011-06-30,7.9664,8.0233,7.9519,7.9597,41109,0
2011-07-01,7.9714,8.0963,7.9714,8.0259,108034,0
2011-07-05,8.0822,8.1242,8.0566,8.1242,82068,0
2011-07-06,8.1259,8.1933,8.113,8.1802,94665,0
2011-07-07,8.1968,8.2036,8.1037,8.1307,104452,0
2011-07-08,8.0822,8.1777,8.0822,8.172,50633,0
2011-07-11,8.1802,8.1933,8.1011,8.122,83115,0
2011-07-12,8.1242,8.2036,8.1037,8.1898,78861,0
2011-07-13,8.1693,8.1933,8.0946,8.1557,125582,0
2011-07-14,8.122,8.1557,8.0612,8.0676,68075,0
2011-07-15,8.0566,8.138,8.0422,8.05,60452,0
2011-07-18,8.0612,8.0612,7.9155,7.9424,74781,0
2011-07-19,7.9104,8.0066,7.9104,7.9302,121545,0
2011-07-20,7.9223,8.036,7.9223,8.0099,65095,0
2011-07-21,8.0031,8.1353,8.0031,8.0798,108956,0
2011-07-22,8.0822,8.0893,8.018,8.0566,114295,0
2011-07-25,8.0474,8.0474,7.9484,8.0031,64985,0
2011-07-26,7.9984,8.0066,7.9179,7.9449,142226,0
2011-07-27,7.9424,7.9424,7.7574,7.8028,167602,0
2011-07-28,7.7574,7.925,7.7438,7.7574,121254,0
2011-07-29,7.734,7.8292,7.72,7.7404,119499,0
2011-08-01,7.8173,7.9569,7.8173,7.9569,59668,0
2011-08-02,7.9049,8.0278,7.9049,8.0278,50165,0
2011-08-03,8.0422,8.166,8.0259,8.166,53982,0
2011-08-04,8.1406,8.1406,7.9786,7.9863,187471,0
2011-08-05,7.9362,8.0566,7.7772,8.0049,172700,0
2011-08-08,7.8104,7.8979,7.3042,7.4977,368580,0
2011-08-09,7.564,7.6976,7.4708,7.6976,257828,0
2011-08-10,7.6841,8.0325,7.624,7.8641,92114,0
2011-08-11,7.8173,7.8845,7.7503,7.8233,47967,0
2011-08-12,7.878,8.0115,7.8104,7.9162,61670,0
2011-08-15,7.9162,7.9714,7.9097,7.9097,83637,0
2011-08-16,7.9049,7.9493,7.8912,7.9162,27446,0
2011-08-17,7.9777,8.0325,7.9714,7.9847,62360,0
2011-08-18,7.9569,8.018,7.9097,7.9162,72444,0
2011-08-19,7.8579,7.9923,7.8514,7.9449,32000,0
2011-08-22,7.9714,7.9905,7.8641,7.9432,55236,0
2011-08-23,7.9635,7.9847,7.9242,7.9295,55917,0
2011-08-24,7.9049,7.9097,7.8309,7.8641,147303,0
2011-08-25,7.8441,7.9295,7.8441,7.9295,28806,0
2011-08-26,7.9049,7.9923,7.871,7.9371,50762,0
2011-08-29,7.9569,7.9714,7.8376,7.8514,137674,0
2011-08-30,7.8704,7.9362,7.8704,7.9295,53867,0
2011-08-31,7.9309,7.9597,7.8912,7.938,88211,0
2011-09-01,7.9302,7.9722,7.925,7.9722,43722,0
2011-09-02,7.9519,8.0091,7.9179,8.0011,51387,0
2011-09-06,7.9302,8.0341,7.925,7.9984,55071,0
2011-09-07,8.0341,8.0721,7.9984,8.013,72687,0
2011-09-08,8.013,8.1,8.013,8.0341,50096,0
2011-09-09,7.9923,8.0446,7.9578,8.0446,104089,0
2011-09-12,7.9923,8.0849,7.9786,8.0849,83435,0
2011-09-13,8.0581,8.2002,8.0581,8.2002,94558,0
2011-09-14,8.1863,8.2253,8.1616,8.1863,59930,0
2011-09-15,8.1481,8.2253,8.0776,8.2253,69790,0
2011-09-16,8.1802,8.2194,8.1481,8.2002,56307,0
2011-09-19,8.1933,8.2331,8.0919,8.1481,116771,0
2011-09-20,8.1616,8.2002,8.1334,8.2002,56502,0
2011-09-21,8.1802,8.1863,8.1334,8.1481,57546,0
2011-09-22,8.113,8.2121,8.1062,8.1684,65823,0
2011-09-23,8.114,8.1625,8.0927,8.0927,108939,0
2011-09-26,8.0919,8.1406,8.0648,8.0849,59521,0
2011-09-27,8.1203,8.2606,8.1203,8.205,74374,0
2011-09-28,8.1802,8.205,8.1481,8.1684,49735,0
2011-09-29,8.205,8.205,8.1746,8.1746,29374,0
2011-09-30,8.1784,8.2114,8.1517,8.1729,71101,0
2011-10-03,8.2002,8.2606,8.1684,8.2331,160752,0
2011-10-04,8.1961,8.2571,8.0455,8.2219,193971,0
2011-10-05,8.2029,8.2506,8.1353,8.2506,79824,0
2011-10-06,8.264,8.264,8.1227,8.1281,71740,0
2011-10-07,8.1212,8.1802,8.0721,8.1413,62836,0
2011-10-10,8.1343,8.1557,8.013,8.0721,207906,0
2011-10-11,8.1212,8.1212,7.9722,7.9722,106924,0
2011-10-12,7.9722,7.9786,7.7422,7.7697,268170,0
2011-10-13,7.7756,7.8506,7.6472,7.7285,208706,0
2011-10-14,7.7285,7.8987,7.7285,7.8164,98252,0
2011-10-17,7.8845,7.9169,7.8164,7.8367,87264,0
2011-10-18,7.8912,7.9441,7.83,7.8845,103860,0
2011-10-19,7.8367,7.8704,7.8233,7.8367,163367,0
2011-10-20,7.83,7.8912,7.7756,7.8095,111105,0
2011-10-21,7.8635,7.9295,7.8012,7.9097,124659,0
2011-10-24,7.8845,8.0341,7.8845,8.0278,54684,0
2011-10-25,8.0122,8.0721,7.977,8.0517,51899,0
2011-10-26,8.013,8.1942,8.0066,8.1413,156066,0
2011-10-27,8.1413,8.1413,8.1062,8.1343,60923,0
2011-10-28,8.1077,8.1576,8.1077,8.1429,44793,0
2011-10-31,8.167,8.205,8.129,8.1924,97827,0
2011-11-01,8.1567,8.2085,8.1421,8.2085,68918,0
2011-11-02,8.2366,8.2366,8.1769,8.1898,56156,0
2011-11-03,8.1819,8.2858,8.1642,8.2858,40008,0
2011-11-04,8.2496,8.285,8.2417,8.2417,86663,0
2011-11-07,8.2029,8.2435,8.1642,8.2029,134644,0
2011-11-08,8.2506,8.2709,8.1819,8.264,73392,0
2011-11-09,8.2085,8.3263,8.2085,8.2506,78666,0
2011-11-10,8.264,8.264,8.0927,8.1421,126761,0
2011-11-11,8.1077,8.1961,8.1077,8.1898,23750,0
2011-11-14,8.1642,8.2709,8.1642,8.1769,54107,0
2011-11-15,8.1819,8.3329,8.1769,8.2435,136846,0
2011-11-16,8.2085,8.2858,8.2085,8.279,37267,0
2011-11-17,8.3063,8.3063,8.2219,8.2571,114388,0
2011-11-18,8.258,8.3068,8.216,8.3068,67602,0
2011-11-21,8.3063,8.3063,8.216,8.2571,62284,0
2011-11-22,8.2366,8.3255,8.2366,8.2999,67931,0
2011-11-23,8.2435,8.3455,8.2435,8.2709,94478,0
2011-11-25,8.258,8.409,8.258,8.3953,42442,0
2011-11-28,8.4082,8.4415,8.3654,8.3716,85652,0
2011-11-29,8.3999,8.3999,8.3373,8.3796,38587,0
2011-11-30,8.3971,8.3971,8.3347,8.3482,45751,0
2011-12-01,8.339,8.4016,8.3337,8.3337,65270,0
2011-12-02,8.3464,8.4016,8.339,8.4016,75688,0
2011-12-05,8.4433,8.4433,8.3654,8.3654,85052,0
2011-12-06,8.3734,8.4232,8.3464,8.3464,75913,0
2011-12-07,8.3796,8.4607,8.3716,8.4607,108597,0
2011-12-08,8.4347,8.4607,8.3522,8.3592,63692,0
2011-12-09,8.3464,8.4352,8.3464,8.3539,67193,0
2011-12-12,8.3601,8.5537,8.3539,8.5121,176646,0
2011-12-13,8.5537,8.5924,8.4433,8.579,130737,0
2011-12-14,8.5924,8.6822,8.4972,8.6632,127065,0
2011-12-15,8.7285,8.7285,8.4433,8.4433,216471,0
2011-12-16,8.5049,8.5661,8.4556,8.5387,102985,0
2011-12-19,8.5717,8.62,8.5059,8.5059,62961,0
2011-12-20,8.5387,8.6268,8.5181,8.5924,51790,0
2011-12-21,8.5717,8.607,8.5661,8.6001,83693,0
2011-12-22,8.5717,8.6632,8.5717,8.6128,78899,0
2011-12-23,8.6278,8.6836,8.6001,8.6757,94600,0
2011-12-27,8.6749,8.7571,8.6411,8.7285,92054,0
2011-12-28,8.6964,8.7571,8.6693,8.7495,76083,0
2011-12-29,8.7183,8.7495,8.5461,8.607,117654,0
2011-12-30,8.5842,8.7228,8.5842,8.7228,103874,0
2012-01-03,8.7228,8.7228,8.6128,8.6972,90193,0
2012-01-04,8.7228,8.7504,8.6345,8.6483,79709,0
2012-01-05,8.6568,8.9028,8.6568,8.8348,130106,0
2012-01-06,8.8264,8.8813,8.8062,8.8136,54193,0
2012-01-09,8.8264,8.9271,8.8136,8.8701,145930,0
2012-01-10,8.8813,8.9028,8.8136,8.8422,112251,0
2012-01-11,8.8246,8.9009,8.7757,8.8106,90351,0
2012-01-12,8.7826,8.8784,8.7757,8.832,85167,0
2012-01-13,8.8578,8.9113,8.8422,8.8813,85066,0
2012-01-17,8.9056,8.9756,8.8899,8.9616,182983,0
2012-01-18,8.9506,8.9992,8.9113,8.9586,122350,0
2012-01-19,8.9506,8.9586,8.8701,8.8813,89324,0
2012-01-20,8.8541,8.9497,8.8385,8.9497,95402,0
2012-01-23,8.9506,9.0619,8.9463,9.0619,111680,0
2012-01-24,9.0619,9.1734,9.0532,9.077,99173,0
2012-01-25,9.0836,9.3049,9.0836,9.2337,168545,0
2012-01-26,9.2403,9.601,9.2403,9.531,191566,0
2012-01-27,9.519,9.519,9.448,9.519,122953,0
2012-01-30,9.4828,9.582,9.4768,9.582,108924,0
2012-01-31,9.561,9.764,9.539,9.743,170386,0
2012-02-01,9.79,9.858,9.615,9.628,155681,0
2012-02-02,9.628,9.656,9.584,9.628,129436,0
2012-02-03,9.584,9.639,9.561,9.568,157548,0
2012-02-06,9.575,9.584,9.4619,9.511,121149,0
2012-02-07,9.4987,9.594,9.4848,9.586,164100,0
2012-02-08,9.6,9.679,9.594,9.658,109610,0
2012-02-09,9.642,9.854,9.642,9.75,139885,0
2012-02-10,9.741,9.783,9.705,9.735,64918,0
2012-02-13,9.755,9.763,9.648,9.719,99342,0
2012-02-14,9.711,9.755,9.592,9.656,127009,0
2012-02-15,9.677,9.677,9.584,9.584,103922,0
2012-02-16,9.603,9.615,9.3876,9.4312,213754,0
2012-02-17,9.3368,9.3807,9.0107,9.2253,357955,0
2012-02-21,9.2263,9.575,9.2263,9.561,125854,0
2012-02-22,9.512,9.586,9.512,9.549,84152,0
2012-02-23,9.548,9.568,9.533,9.548,67666,0
2012-02-24,9.542,9.586,9.534,9.586,103283,0
2012-02-27,9.568,9.628,9.511,9.628,165124,0
2012-02-28,9.603,9.696,9.592,9.683,133666,0
2012-02-29,9.652,9.702,9.652,9.68,57344,0
2012-03-01,9.664,9.758,9.65,9.737,103665,0
2012-03-02,9.685,9.793,9.685,9.743,74880,0
2012-03-05,9.743,9.841,9.743,9.816,127146,0
2012-03-06,9.75,9.771,9.3417,9.4166,401716,0
2012-03-07,9.51,9.672,9.51,9.623,129152,0
2012-03-08,9.628,9.685,9.556,9.568,64586,0
2012-03-09,9.642,9.642,9.505,9.52,56688,0
2012-03-12,9.4987,9.577,9.4987,9.563,60120,0
2012-03-13,9.542,9.816,9.542,9.763,137724,0
2012-03-14,9.758,9.758,9.604,9.616,128606,0
2012-03-15,9.586,9.586,9.3727,9.4028,205081,0
2012-03-16,9.3727,9.4848,9.136,9.4718,209446,0
2012-03-19,9.449,9.6,9.2696,9.4028,206586,0
2012-03-20,9.449,9.624,9.4401,9.6,107187,0
2012-03-21,9.642,9.692,9.534,9.6,135635,0
2012-03-22,9.616,9.642,9.4788,9.528,89408,0
2012-03-23,9.518,9.518,9.4372,9.4967,108110,0
2012-03-26,9.4401,9.534,9.4401,9.4401,103443,0
2012-03-27,9.456,9.528,9.3807,9.528,66464,0
2012-03-28,9.563,9.616,9.4788,9.616,66478,0
2012-03-29,9.634,9.634,9.4718,9.4848,80843,0
2012-03-30,9.509,9.563,9.4957,9.509,45750,0
2012-04-02,9.4898,9.4967,9.3948,9.4898,147295,0
2012-04-03,9.4947,9.545,9.4048,9.4048,89687,0
2012-04-04,9.4048,9.589,9.4048,9.501,115108,0
2012-04-05,9.53,9.613,9.53,9.581,47450,0
2012-04-09,9.533,9.576,9.51,9.576,67905,0
2012-04-10,9.533,9.599,9.4898,9.556,68703,0
2012-04-11,9.504,9.54,9.4828,9.518,74388,0
2012-04-12,9.4898,9.4967,9.3777,9.455,123735,0
2012-04-13,9.446,9.592,9.4372,9.576,79949,0
2012-04-16,9.518,9.556,9.4828,9.504,74206,0
2012-04-17,9.4878,9.516,9.4137,9.4352,108811,0
2012-04-18,9.504,9.556,9.46,9.4688,129954,0
2012-04-19,9.4967,9.518,9.4688,9.4768,60845,0
2012-04-20,9.4728,9.4947,9.458,9.4728,42960,0
2012-04-23,9.4828,9.548,9.4688,9.504,57734,0
2012-04-24,9.54,9.663,9.527,9.576,104890,0
2012-04-25,9.599,9.713,9.599,9.707,138126,0
2012-04-26,9.692,9.763,9.658,9.75,52653,0
2012-04-27,9.719,9.749,9.669,9.741,45323,0
2012-04-30,9.747,9.815,9.673,9.725,46421,0
2012-05-01,9.763,9.784,9.683,9.696,56555,0
2012-05-02,9.692,9.727,9.627,9.663,67949,0
2012-05-03,9.669,9.735,9.656,9.692,41028,0
2012-05-04,9.821,9.821,9.638,9.741,51289,0
2012-05-07,9.784,9.8,9.727,9.792,56945,0
2012-05-08,9.763,9.77,9.696,9.712,87627,0
2012-05-09,9.712,9.735,9.656,9.669,75503,0
2012-05-10,9.66,9.767,9.66,9.74,45639,0
2012-05-11,9.735,9.821,9.735,9.777,45827,0
2012-05-14,9.756,9.784,9.705,9.749,55458,0
2012-05-15,9.77,9.8,9.741,9.77,20881,0
2012-05-16,9.749,9.8,9.669,9.727,63997,0
2012-05-17,9.784,9.807,9.735,9.741,55633,0
2012-05-18,9.792,9.807,9.669,9.669,42979,0
2012-05-21,9.683,9.735,9.663,9.663,37053,0
2012-05-22,9.692,9.807,9.683,9.741,98207,0
2012-05-23,9.749,9.77,9.712,9.763,27356,0
2012-05-24,9.741,9.756,9.719,9.719,86040,0
2012-05-25,9.735,9.741,9.719,9.735,28308,0
2012-05-29,9.727,9.86,9.727,9.821,85101,0
2012-05-30,9.807,9.847,9.77,9.84,62814,0
2012-05-31,9.819,9.871,9.813,9.863,48947,0
2012-06-01,9.838,9.915,9.838,9.9,81454,0
2012-06-04,9.901,9.96,9.873,9.96,50754,0
2012-06-05,9.943,9.971,9.878,9.964,57068,0
2012-06-06,9.943,9.994,9.914,9.95,44053,0
2012-06-07,9.994,9.994,9.722,9.722,193750,0
2012-06-08,9.71,9.783,9.604,9.767,143832,0
2012-06-11,9.789,9.819,9.635,9.66,76025,0
2012-06-12,9.628,9.652,9.577,9.6,91026,0
2012-06-13,9.577,9.71,9.563,9.66,96417,0
2012-06-14,9.625,9.695,9.604,9.635,65552,0
2012-06-15,9.604,9.674,9.586,9.625,67542,0
2012-06-18,9.68,9.74,9.66,9.71,88367,0
2012-06-19,9.767,9.845,9.716,9.838,52825,0
2012-06-20,9.797,9.893,9.775,9.871,51902,0
2012-06-21,9.819,9.859,9.819,9.838,41308,0
2012-06-22,9.829,9.843,9.773,9.773,36645,0
2012-06-25,9.813,9.829,9.68,9.695,79556,0
2012-06-26,9.702,9.746,9.674,9.733,64662,0
2012-06-27,9.71,9.733,9.695,9.702,66906,0
2012-06-28,9.746,9.813,9.716,9.716,55657,0
2012-06-29,9.743,9.838,9.692,9.829,41214,0
2012-07-02,9.823,9.92,9.796,9.898,108759,0
2012-07-03,9.89,9.948,9.89,9.933,88853,0
2012-07-05,9.926,9.94,9.89,9.89,138135,0
2012-07-06,9.943,9.943,9.898,9.906,46224,0
2012-07-09,9.92,9.95,9.857,9.898,73179,0
2012-07-10,9.914,9.959,9.878,9.906,109668,0
2012-07-11,9.898,10.019,9.898,9.906,68046,0
2012-07-12,9.843,9.98,9.843,9.892,89958,0
2012-07-13,9.904,10.008,9.904,9.978,38845,0
2012-07-16,10.037,10.037,9.971,9.986,38837,0
2012-07-17,10.014,10.014,9.938,9.975,70484,0
2012-07-18,9.982,9.997,9.975,9.975,101894,0
2012-07-19,9.986,9.986,9.92,9.936,81212,0
2012-07-20,9.926,9.969,9.926,9.957,18647,0
2012-07-23,9.936,9.986,9.92,9.986,90855,0
2012-07-24,9.975,9.997,9.975,9.975,148381,0
2012-07-25,10.001,10.001,9.892,9.936,373012,0
2012-07-26,9.943,9.994,9.943,9.994,79471,0
2012-07-27,9.948,9.999,9.948,9.978,94765,0
2012-07-30,9.986,10.026,9.95,10.019,41173,0
2012-07-31,9.997,10.068,9.982,10.06,26780,0
2012-08-01,10.078,10.165,10.078,10.112,101840,0
2012-08-02,10.104,10.124,10.059,10.067,72501,0
2012-08-03,10.078,10.106,9.978,10.025,109388,0
2012-08-06,10.025,10.098,9.984,10.085,76427,0
2012-08-07,10.076,10.104,10.067,10.085,84959,0
2012-08-08,10.106,10.112,10.054,10.098,49563,0
2012-08-09,10.134,10.134,10.03,10.085,82732,0
2012-08-10,10.092,10.112,10.048,10.092,49862,0
2012-08-13,10.042,10.098,10.025,10.061,62726,0
2012-08-14,10.061,10.106,9.978,10.036,40242,0
2012-08-15,10.042,10.112,10.036,10.054,46824,0
2012-08-16,10.036,10.078,10.008,10.061,74389,0
2012-08-17,10.078,10.078,10.042,10.061,57457,0
2012-08-20,10.061,10.078,10.061,10.078,37492,0
2012-08-21,10.098,10.098,10.017,10.025,87632,0
2012-08-22,9.999,10.025,9.948,9.964,75227,0
2012-08-23,9.948,10.106,9.948,10.098,65939,0
2012-08-24,10.046,10.104,10.04,10.104,33754,0
2012-08-27,10.048,10.112,10.008,10.112,70193,0
2012-08-28,10.078,10.098,10.069,10.085,27030,0
2012-08-29,10.085,10.148,10.048,10.148,104106,0
2012-08-30,10.117,10.192,10.117,10.192,49049,0
2012-08-31,10.153,10.247,10.153,10.247,52057,0
2012-09-04,10.265,10.265,10.198,10.253,66853,0
2012-09-05,10.253,10.253,10.129,10.204,110267,0
2012-09-06,10.129,10.173,10.044,10.044,166787,0
2012-09-07,10.046,10.089,10.04,10.067,72418,0
2012-09-10,10.053,10.076,10.028,10.076,48328,0
2012-09-11,10.046,10.097,10.034,10.089,112613,0
2012-09-12,10.067,10.104,10.059,10.067,114657,0
2012-09-13,10.085,10.104,10.034,10.104,125761,0
2012-09-14,10.17,10.223,10.124,10.192,94171,0
2012-09-17,10.275,10.275,10.14,10.192,75429,0
2012-09-18,10.231,10.231,10.117,10.17,67913,0
2012-09-19,10.14,10.214,10.14,10.214,18176,0
2012-09-20,10.17,10.322,10.17,10.314,54157,0
2012-09-21,10.32,10.35,10.312,10.32,42277,0
2012-09-24,10.337,10.359,10.247,10.3,80976,0
2012-09-25,10.242,10.307,10.214,10.223,128866,0
2012-09-26,10.226,10.295,10.217,10.243,38170,0
2012-09-27,10.243,10.279,10.209,10.217,44939,0
2012-09-28,10.243,10.298,10.201,10.201,45667,0
2012-10-01,10.241,10.334,10.236,10.32,97391,0
2012-10-02,10.332,10.348,10.295,10.309,32709,0
2012-10-03,10.309,10.369,10.309,10.369,56752,0
2012-10-04,10.325,10.383,10.318,10.332,61951,0
2012-10-05,10.342,10.404,10.32,10.398,48029,0
2012-10-08,10.371,10.427,10.371,10.412,42272,0
2012-10-09,10.412,10.435,10.327,10.327,55055,0
2012-10-10,10.32,10.35,10.274,10.305,50572,0
2012-10-11,10.298,10.358,10.258,10.265,51687,0
2012-10-12,10.274,10.385,10.265,10.378,59876,0
2012-10-15,10.385,10.385,10.305,10.358,56594,0
2012-10-16,10.327,10.334,10.236,10.241,87262,0
2012-10-17,10.274,10.281,10.211,10.274,40883,0
2012-10-18,10.29,10.378,10.29,10.378,77111,0
2012-10-19,10.334,10.35,10.236,10.258,53116,0
2012-10-22,10.241,10.312,10.236,10.265,20965,0
2012-10-23,10.268,10.329,10.237,10.284,90853,0
2012-10-24,10.327,10.35,10.281,10.29,48029,0
2012-10-25,10.258,10.298,10.258,10.274,36988,0
2012-10-26,10.279,10.363,10.279,10.348,56523,0
2012-10-31,10.361,10.375,10.308,10.368,60274,0
2012-11-01,10.342,10.385,10.312,10.378,35381,0
2012-11-02,10.348,10.355,10.295,10.332,38461,0
2012-11-05,10.332,10.355,10.279,10.287,55399,0
2012-11-06,10.329,10.374,10.315,10.337,60366,0
2012-11-07,10.337,10.462,10.337,10.462,154286,0
2012-11-08,10.49,10.512,10.441,10.449,73148,0
2012-11-09,10.419,10.563,10.419,10.513,140556,0
2012-11-12,10.492,10.587,10.443,10.443,49678,0
2012-11-13,10.5,10.518,10.279,10.411,102397,0
2012-11-14,10.411,10.411,10.209,10.256,95745,0
2012-11-15,10.209,10.263,9.604,9.893,477918,0
2012-11-16,9.93,10.201,9.893,10.201,124395,0
2012-11-19,10.186,10.363,10.186,10.303,83406,0
2012-11-20,10.318,10.363,10.243,10.355,62835,0
2012-11-21,10.369,10.479,10.369,10.402,53361,0
2012-11-23,10.381,10.484,10.381,10.454,33460,0
2012-11-26,10.419,10.434,10.279,10.426,101040,0
2012-11-27,10.426,10.471,10.39,10.464,119001,0
2012-11-28,10.434,10.464,10.419,10.45,57533,0
2012-11-29,10.443,10.471,10.339,10.39,61653,0
2012-11-30,10.401,10.443,10.382,10.425,61579,0
2012-12-03,10.454,10.462,10.388,10.441,81097,0
2012-12-04,10.452,10.481,10.404,10.481,124397,0
2012-12-05,10.469,10.547,10.449,10.517,65395,0
2012-12-06,10.562,10.562,10.395,10.534,71451,0
2012-12-07,10.512,10.512,10.374,10.374,63854,0
2012-12-10,10.374,10.484,10.368,10.416,61046,0
2012-12-11,10.449,10.449,10.368,10.432,67789,0
2012-12-12,10.423,10.454,10.353,10.361,96841,0
2012-12-13,10.368,10.408,10.26,10.3,132912,0
2012-12-14,10.337,10.337,10.168,10.237,97846,0
2012-12-17,10.191,10.231,9.902,9.948,357539,0
2012-12-18,9.94,9.978,9.804,9.838,222521,0
2012-12-19,9.864,10.094,9.864,10.037,105348,0
2012-12-20,10.063,10.13,10.044,10.13,71848,0
2012-12-21,10.115,10.191,10.044,10.063,132312,0
2012-12-24,10.063,10.168,10.018,10.168,29228,0
2012-12-26,10.168,10.191,10.056,10.153,57121,0
2012-12-27,10.138,10.138,9.896,9.993,100570,0
2012-12-28,9.993,10.231,9.978,10.2,88348,0
2012-12-31,10.183,10.222,10.021,10.092,219359,0
2013-01-02,10.115,10.353,10.115,10.3,118674,0
2013-01-03,10.353,10.512,10.308,10.469,116754,0
2013-01-04,10.512,10.632,10.484,10.603,105053,0
2013-01-07,10.61,10.619,10.498,10.534,132403,0
2013-01-08,10.541,10.631,10.515,10.602,80421,0
2013-01-09,10.609,10.639,10.609,10.639,76136,0
2013-01-10,10.639,10.666,10.584,10.626,67054,0
2013-01-11,10.639,10.654,10.618,10.654,44895,0
2013-01-14,10.618,10.646,10.602,10.646,44535,0
2013-01-15,10.631,10.631,10.569,10.569,60690,0
2013-01-16,10.61,10.61,10.467,10.476,95189,0
2013-01-17,10.511,10.584,10.489,10.584,62994,0
2013-01-18,10.577,10.646,10.552,10.639,64926,0
2013-01-22,10.618,10.654,10.618,10.654,67247,0
2013-01-23,10.652,10.658,10.508,10.616,101615,0
2013-01-24,10.618,10.631,10.552,10.569,38155,0
2013-01-25,10.618,10.618,10.541,10.552,41690,0
2013-01-28,10.56,10.577,10.475,10.481,84147,0
2013-01-29,10.481,10.552,10.437,10.488,78669,0
2013-01-30,10.452,10.467,10.385,10.392,100147,0
2013-01-31,10.341,10.379,10.326,10.371,97502,0
2013-02-01,10.404,10.446,10.357,10.364,77717,0
2013-02-04,10.349,10.467,10.34,10.452,40788,0
2013-02-05,10.443,10.465,10.389,10.389,43927,0
2013-02-06,10.434,10.443,10.396,10.443,28251,0
2013-02-07,10.434,10.472,10.418,10.418,98410,0
2013-02-08,10.452,10.505,10.437,10.488,54381,0
2013-02-11,10.495,10.584,10.475,10.577,151501,0
2013-02-12,10.601,10.601,10.511,10.515,37867,0
2013-02-13,10.552,10.626,10.523,10.601,73872,0
2013-02-14,10.568,10.601,10.511,10.584,50679,0
2013-02-15,10.591,10.591,10.502,10.558,45584,0
2013-02-19,10.56,10.639,10.56,10.639,64882,0
2013-02-20,10.646,10.653,10.609,10.631,60473,0
2013-02-21,10.631,10.681,10.631,10.646,41008,0
2013-02-22,10.644,10.658,10.558,10.582,46712,0
2013-02-25,10.631,10.631,10.488,10.511,37740,0
2013-02-26,10.541,10.541,10.459,10.505,45325,0
2013-02-27,10.486,10.616,10.486,10.616,43563,0
2013-02-28,10.55,10.617,10.55,10.558,24139,0
2013-03-01,10.575,10.591,10.545,10.582,43079,0
2013-03-04,10.575,10.616,10.566,10.616,63436,0
2013-03-05,10.607,10.631,10.575,10.631,44283,0
2013-03-06,10.631,10.672,10.549,10.664,92913,0
2013-03-07,10.68,10.68,10.565,10.581,61327,0
2013-03-08,10.631,10.631,10.508,10.53,75876,0
2013-03-11,10.538,10.558,10.434,10.465,104515,0
2013-03-12,10.456,10.465,10.353,10.456,120764,0
2013-03-13,10.418,10.434,10.361,10.434,112438,0
2013-03-14,10.425,10.425,10.135,10.167,233399,0
2013-03-15,10.14,10.305,10.109,10.163,181434,0
2013-03-18,10.173,10.315,10.15,10.3,128689,0
2013-03-19,10.337,10.465,10.253,10.456,93663,0
2013-03-20,10.465,10.545,10.401,10.545,78653,0
2013-03-21,10.538,10.558,10.41,10.494,65821,0
2013-03-22,10.441,10.454,10.395,10.441,92519,0
2013-03-25,10.45,10.45,10.329,10.425,50015,0
2013-03-26,10.425,10.425,10.353,10.418,62833,0
2013-03-27,10.401,10.432,10.367,10.416,65579,0
2013-03-28,10.416,10.432,10.408,10.424,46867,0
2013-04-01,10.434,10.434,10.375,10.418,102407,0
2013-04-02,10.371,10.393,10.326,10.379,67728,0
2013-04-03,10.359,10.359,10.305,10.336,24482,0
2013-04-04,10.334,10.393,10.303,10.393,88534,0
2013-04-05,10.352,10.492,10.328,10.454,184899,0
2013-04-08,10.471,10.479,10.381,10.408,67444,0
2013-04-09,10.387,10.492,10.387,10.463,52187,0
2013-04-10,10.371,10.448,10.365,10.399,90721,0
2013-04-11,10.408,10.454,10.373,10.395,49885,0
2013-04-12,10.415,10.448,10.365,10.415,53561,0
2013-04-15,10.424,10.424,10.373,10.401,54422,0
2013-04-16,10.367,10.401,10.321,10.373,59211,0
2013-04-17,10.393,10.415,10.31,10.349,64075,0
2013-04-18,10.344,10.395,10.336,10.344,51062,0
2013-04-19,10.349,10.379,10.349,10.371,41358,0
2013-04-22,10.387,10.395,10.344,10.344,98450,0
2013-04-23,10.352,10.373,10.336,10.359,67737,0
2013-04-24,10.395,10.395,10.321,10.373,103024,0
2013-04-25,10.344,10.416,10.344,10.395,36297,0
2013-04-26,10.387,10.393,10.341,10.365,69531,0
2013-04-29,10.401,10.401,10.344,10.359,117056,0
2013-04-30,10.387,10.387,10.318,10.379,40520,0
2013-05-01,10.387,10.387,10.358,10.379,22872,0
2013-05-02,10.407,10.454,10.387,10.454,90051,0
2013-05-03,10.448,10.462,10.406,10.453,121504,0
2013-05-06,10.43,10.478,10.422,10.448,76374,0
2013-05-07,10.449,10.479,10.449,10.471,70263,0
2013-05-08,10.52,10.52,10.454,10.508,61761,0
2013-05-09,10.514,10.53,10.485,10.52,32072,0
2013-05-10,10.513,10.528,10.484,10.507,39650,0
2013-05-13,10.507,10.507,10.365,10.415,64152,0
2013-05-14,10.399,10.399,10.341,10.365,62214,0
2013-05-15,10.349,10.439,10.349,10.358,72215,0
2013-05-16,10.379,10.43,10.358,10.43,40189,0
2013-05-17,10.454,10.479,10.407,10.471,53573,0
2013-05-20,10.462,10.478,10.439,10.478,75467,0
2013-05-21,10.43,10.462,10.422,10.43,23107,0
2013-05-22,10.43,10.469,10.415,10.43,32588,0
2013-05-23,10.399,10.448,10.387,10.43,42480,0
2013-05-24,10.4,10.407,10.358,10.4,63069,0
2013-05-28,10.394,10.416,10.304,10.371,86407,0
2013-05-29,10.319,10.335,10.167,10.167,232687,0
2013-05-30,10.151,10.167,10.098,10.12,152936,0
2013-05-31,10.105,10.119,10.074,10.105,131921,0
2013-06-03,10.085,10.09,10.026,10.033,168562,0
2013-06-04,10.026,10.026,9.961,9.975,264095,0
2013-06-05,9.953,10.032,9.953,10.032,179422,0
2013-06-06,10.044,10.084,10.044,10.065,55424,0
2013-06-07,10.076,10.076,10.039,10.045,67761,0
2013-06-10,10.066,10.076,9.4028,9.561,654186,0
2013-06-11,9.515,9.523,9.2942,9.4698,181779,0
2013-06-12,9.3866,9.454,9.0506,9.059,327450,0
2013-06-13,9.0221,9.3866,8.7943,9.3866,288508,0
2013-06-14,9.3541,9.4362,9.2413,9.4362,61556,0
2013-06-17,9.4778,9.4987,9.3707,9.454,73013,0
2013-06-18,9.447,9.447,9.1589,9.4382,148790,0
2013-06-19,9.3466,9.4028,9.2086,9.2413,57146,0
2013-06-20,9.1666,9.1812,8.9171,8.9693,145008,0
2013-06-21,8.9756,9.0761,8.9074,8.9327,112069,0
2013-06-24,8.7943,8.8568,8.5887,8.7787,237543,0
2013-06-25,8.7294,8.762,8.5337,8.6233,245632,0
2013-06-26,8.7183,9.0057,8.7183,9.0057,107760,0
2013-06-27,8.9822,9.3201,8.9822,9.2805,104742,0
2013-06-28,9.4342,9.616,9.3678,9.58,72065,0
2013-07-01,9.2961,9.4302,9.2961,9.4225,58902,0
2013-07-02,9.4137,9.454,9.2086,9.2413,126561,0
2013-07-03,9.1666,9.2413,9.0144,9.204,88310,0
2013-07-05,9.1226,9.136,8.8693,8.8823,138670,0
2013-07-08,8.8823,9.0761,8.8823,8.9463,71082,0
2013-07-09,9.0212,9.0212,8.8062,8.9756,60907,0
2013-07-10,8.8899,8.9396,8.7998,8.8468,56119,0
2013-07-11,8.9908,8.9975,8.855,8.8983,79909,0
2013-07-12,8.9327,8.9975,8.8823,8.9756,48961,0
2013-07-15,8.9244,8.9756,8.8375,8.9074,65726,0
2013-07-16,8.8635,8.8635,8.7294,8.7451,86168,0
2013-07-17,8.7767,8.8693,8.762,8.8693,61115,0
2013-07-18,8.9074,8.9327,8.8823,8.9244,74084,0
2013-07-19,8.8983,8.9327,8.8218,8.8983,85298,0
2013-07-22,8.8218,8.8218,8.7017,8.7294,100302,0
2013-07-23,8.7294,8.8899,8.6395,8.8899,98784,0
2013-07-24,8.8302,8.8693,8.7092,8.7927,72157,0
2013-07-25,8.762,8.762,8.5564,8.6233,171507,0
2013-07-26,8.608,8.7228,8.5246,8.5493,69204,0
2013-07-29,8.5246,8.6854,8.5246,8.5564,85392,0
2013-07-30,8.5564,8.5643,8.4415,8.5114,82316,0
2013-07-31,8.4795,8.5181,8.4265,8.4717,90758,0
2013-08-01,8.4795,8.5246,8.434,8.4564,90276,0
2013-08-02,8.4868,8.585,8.4717,8.5643,87302,0
2013-08-05,8.5493,8.5564,8.4564,8.4717,72634,0
2013-08-06,8.4195,8.5246,8.4195,8.4195,190432,0
2013-08-07,8.4106,8.4499,8.3576,8.3716,173237,0
2013-08-08,8.3788,8.3865,8.2554,8.2631,87863,0
2013-08-09,8.2631,8.339,8.166,8.2085,138249,0
2013-08-12,8.2718,8.5021,8.2631,8.4024,205893,0
2013-08-13,8.3482,8.4257,8.3036,8.3337,154186,0
2013-08-14,8.3482,8.3637,8.1585,8.2168,195336,0
2013-08-15,8.1184,8.1872,7.9559,8.0412,303990,0
2013-08-16,8.0341,8.15,7.9795,8.1019,141058,0
2013-08-19,8.1413,8.1872,8.0712,8.125,147892,0
2013-08-20,8.0937,8.2235,8.0712,8.202,183623,0
2013-08-21,8.2168,8.2235,8.0937,8.1585,138477,0
2013-08-22,8.1413,8.2631,8.1413,8.2486,141757,0
2013-08-23,8.24,8.2962,8.1738,8.1942,144713,0
2013-08-26,8.1738,8.2554,8.0937,8.0937,83823,0
2013-08-27,8.0857,8.166,8.0474,8.0712,125933,0
2013-08-28,8.0712,8.166,8.0268,8.063,103741,0
2013-08-29,8.0712,8.0857,7.8953,8.0341,164763,0
2013-08-30,8.1942,8.2571,8.1481,8.172,115816,0
2013-09-03,7.9681,7.9915,7.8987,7.9519,100099,0
2013-09-04,7.9606,7.9847,7.9057,7.9286,131523,0
2013-09-05,7.913,7.9519,7.8987,7.9362,75607,0
2013-09-06,7.9362,7.9847,7.8752,7.9519,165308,0
2013-09-09,7.9519,7.9915,7.8448,7.8448,141764,0
2013-09-10,7.8448,7.8987,7.7356,7.7438,184500,0
2013-09-11,7.7741,7.7741,7.72,7.759,177145,0
2013-09-12,7.7979,7.8514,7.7285,7.7674,151840,0
2013-09-13,7.7979,7.9286,7.7817,7.9286,127628,0
2013-09-16,7.9681,8.0912,7.9441,8.0317,147031,0
2013-09-17,8.0822,8.2002,8.0526,8.1397,175242,0
2013-09-18,8.1777,8.2952,7.9915,8.278,182455,0
2013-09-19,8.2699,8.3548,8.1557,8.2866,134134,0
2013-09-20,8.3174,8.3629,8.278,8.3099,109414,0
2013-09-23,8.2699,8.3699,8.1711,8.2068,133944,0
2013-09-24,8.2304,8.3246,8.2002,8.3026,103084,0
2013-09-25,8.3246,8.3935,8.2866,8.3935,57672,0
2013-09-26,8.3548,8.4257,8.3473,8.4096,75321,0
2013-09-27,8.3629,8.4626,8.3246,8.4556,70334,0
2013-09-30,8.6845,8.8441,8.6757,8.7952,136374,0
2013-10-01,8.6024,8.6335,8.4556,8.4868,128874,0
2013-10-02,8.4626,8.5337,8.4489,8.5031,47046,0
2013-10-03,8.5414,8.5943,8.4626,8.5414,141062,0
2013-10-04,8.4936,8.5652,8.4936,8.5414,67823,0
2013-10-07,8.5493,8.625,8.5181,8.5337,137157,0
2013-10-08,8.5371,8.5371,8.3654,8.4203,112227,0
2013-10-09,8.3884,8.4823,8.3884,8.4591,57739,0
2013-10-10,8.4443,8.4591,8.3815,8.4352,85955,0
2013-10-11,8.4352,8.4742,8.2807,8.4521,179603,0
2013-10-14,8.4982,8.5609,8.4664,8.5291,105261,0
2013-10-15,8.5139,8.5461,8.4591,8.5217,142912,0
2013-10-16,8.5371,8.5371,8.4125,8.5291,167103,0
2013-10-17,8.5753,8.6703,8.5139,8.6307,223553,0
2013-10-18,8.6926,8.6926,8.5753,8.6549,119850,0
2013-10-21,8.6215,8.7183,8.5679,8.71,177886,0
2013-10-22,8.7712,8.7712,8.6389,8.71,122319,0
2013-10-23,8.7304,8.8784,8.6549,8.7712,113502,0
2013-10-24,8.7712,8.8254,8.7712,8.8089,54701,0
2013-10-25,8.7943,8.8673,8.7943,8.8182,52629,0
2013-10-28,8.8673,8.872,8.7787,8.8089,53064,0
2013-10-29,8.8505,8.9028,8.8017,8.8784,46178,0
2013-10-30,8.8784,8.9289,8.7017,8.7628,156572,0
2013-10-31,8.9773,9.0107,8.8983,8.948,68470,0
2013-11-01,8.8017,8.8017,8.6457,8.6703,101297,0
2013-11-04,8.6549,8.7943,8.6549,8.7712,81594,0
2013-11-05,8.7712,8.8588,8.7304,8.8505,110078,0
2013-11-06,8.8784,8.9028,8.8182,8.8588,79129,0
2013-11-07,8.7816,8.8458,8.7425,8.8136,115569,0
2013-11-08,8.7581,8.7581,8.5088,8.577,128384,0
2013-11-11,8.6326,8.6964,8.5319,8.577,55261,0
2013-11-12,8.577,8.577,8.2981,8.4064,189643,0
2013-11-13,8.4213,8.4463,8.2807,8.4213,65871,0
2013-11-14,8.4213,8.5154,8.4064,8.437,96182,0
2013-11-15,8.4294,8.437,8.3582,8.4213,68491,0
2013-11-18,8.3971,8.4463,8.3971,8.3971,79323,0
2013-11-19,8.3734,8.453,8.3192,8.3192,116619,0
2013-11-20,8.3654,8.4601,8.2807,8.2807,137051,0
2013-11-21,8.2564,8.3419,8.2564,8.2981,111790,0
2013-11-22,8.3043,8.3582,8.2981,8.3118,37299,0
2013-11-25,8.3118,8.3356,8.216,8.216,69757,0
2013-11-26,8.2085,8.2718,8.2085,8.216,78744,0
2013-11-27,8.2564,8.3043,8.2323,8.264,87085,0
2013-11-29,8.3654,8.4133,8.3654,8.3815,16033,0
2013-12-02,8.2564,8.2888,8.2564,8.2718,42831,0
2013-12-03,8.4064,8.4294,8.3576,8.3576,376210,0
2013-12-04,8.3576,8.4463,8.3576,8.4213,131664,0
2013-12-05,8.469,8.469,8.3576,8.3892,89985,0
2013-12-06,8.3383,8.3383,8.2114,8.2443,107249,0
2013-12-09,8.2279,8.2279,8.0937,8.1343,159468,0
2013-12-10,8.1591,8.181,8.0455,8.0937,157099,0
2013-12-11,8.0768,8.1184,7.9915,8.0849,202271,0
2013-12-12,8.0621,8.1184,8.0325,8.0621,97741,0
2013-12-13,8.0386,8.0621,7.9915,8.0325,103021,0
2013-12-16,8.0325,8.0849,8.0325,8.0696,137693,0
2013-12-17,8.0541,8.2443,8.0455,8.1746,233796,0
2013-12-18,8.1591,8.332,8.0849,8.3165,325432,0
2013-12-19,8.3263,8.4213,8.2952,8.3971,157489,0
2013-12-20,8.4213,8.4851,8.3971,8.4851,147707,0
2013-12-23,8.4922,8.6757,8.3654,8.4601,351172,0
2013-12-24,8.437,8.4922,8.4064,8.454,62955,0
2013-12-26,8.4141,8.5878,8.3108,8.3892,191593,0
2013-12-27,8.3499,8.4213,8.3263,8.3499,234210,0
2013-12-30,8.3192,8.3815,8.2873,8.3654,191381,0
2013-12-31,8.3654,8.3892,8.2952,8.3654,196450,0
2014-01-02,8.3409,8.5246,8.3347,8.469,88406,0
2014-01-03,8.4294,8.5493,8.4294,8.5337,128051,0
2014-01-06,8.5291,8.665,8.4895,8.607,169681,0
2014-01-07,8.6475,8.6873,8.5371,8.5679,328460,0
2014-01-08,8.5878,8.5965,8.5493,8.5573,57018,0
2014-01-09,8.5799,8.6278,8.5717,8.6033,138288,0
2014-01-10,8.6757,8.7461,8.6191,8.6918,121834,0
2014-01-13,8.7551,8.7721,8.7183,8.7183,157520,0
2014-01-14,8.7391,8.7721,8.7183,8.7294,85168,0
2014-01-15,8.7721,8.7721,8.7228,8.7551,54707,0
2014-01-16,8.7787,8.8182,8.7391,8.787,57143,0
2014-01-17,8.8264,8.8683,8.7952,8.8023,100389,0
2014-01-21,8.8264,8.8683,8.8182,8.8348,96761,0
2014-01-22,8.8522,8.8983,8.8348,8.8683,112834,0
2014-01-23,8.8746,8.9634,8.8746,8.948,141078,0
2014-01-24,8.986,9.0183,8.9547,9.0019,106378,0
2014-01-27,8.9634,9.057,8.9634,8.986,128952,0
2014-01-28,9.0315,9.0487,8.9947,9.0183,104708,0
2014-01-29,9.0315,9.0315,8.9773,9.0107,70430,0
2014-01-30,9.0315,9.0669,9.0019,9.0183,44160,0
2014-01-31,9.0107,9.1141,9.0107,9.0751,141353,0
2014-02-03,9.1141,9.1618,9.1056,9.1466,95065,0
2014-02-04,9.1534,9.2233,9.1056,9.1236,181128,0
2014-02-05,9.1141,9.1466,9.057,9.0826,87085,0
2014-02-06,9.1275,9.1351,9.045,9.0716,91261,0
2014-02-07,9.1037,9.1496,9.0524,9.1437,95156,0
2014-02-10,9.1496,9.1831,9.1104,9.1666,50897,0
2014-02-11,9.158,9.1754,9.1437,9.158,49040,0
2014-02-12,9.1897,9.1975,9.1437,9.1496,43045,0
2014-02-13,9.1754,9.1831,9.1188,9.1188,78882,0
2014-02-14,9.1437,9.1437,9.1037,9.1275,44119,0
2014-02-18,9.158,9.1975,9.1104,9.1754,93070,0
2014-02-19,9.1831,9.1897,9.158,9.1666,90524,0
2014-02-20,9.1754,9.2124,9.1496,9.1754,89082,0
2014-02-21,9.2069,9.2124,9.1188,9.1437,41970,0
2014-02-24,9.1754,9.1975,9.1104,9.1104,69372,0
2014-02-25,9.1275,9.2292,9.1188,9.2204,65114,0
2014-02-26,9.2376,9.254,9.1754,9.1975,82525,0
2014-02-27,9.2069,9.2124,9.158,9.2069,89605,0
2014-02-28,9.1666,9.2376,9.158,9.2124,68256,0
2014-03-03,9.2376,9.2942,9.2124,9.2462,116225,0
2014-03-04,9.2942,9.3251,9.2626,9.2626,119512,0
2014-03-05,9.2942,9.3251,9.2626,9.2796,112067,0
2014-03-06,9.3291,9.3291,9.2154,9.2243,108457,0
2014-03-07,9.2011,9.2154,9.0552,9.1927,126660,0
2014-03-10,9.1859,9.2666,9.1859,9.2666,69407,0
2014-03-11,9.2666,9.2824,9.2329,9.2578,86067,0
2014-03-12,9.2755,9.3531,9.2329,9.3221,97265,0
2014-03-13,9.3797,9.459,9.3291,9.3291,162700,0
2014-03-14,9.3531,9.4058,9.3456,9.3717,47391,0
2014-03-17,9.4245,9.6,9.4058,9.4245,126189,0
2014-03-18,9.4679,9.4918,9.4058,9.4768,70062,0
2014-03-19,9.533,9.612,9.3629,9.3797,216989,0
2014-03-20,9.3456,9.4107,9.3078,9.3629,122306,0
2014-03-21,9.3629,9.507,9.3629,9.4838,47552,0
2014-03-24,9.526,9.593,9.4838,9.565,88357,0
2014-03-25,9.621,9.633,9.507,9.55,86652,0
2014-03-26,9.533,9.668,9.533,9.612,97586,0
2014-03-27,9.612,9.684,9.6,9.633,62504,0
2014-03-28,9.633,9.668,9.628,9.633,49708,0
2014-03-31,9.661,9.661,9.6,9.633,102680,0
2014-04-01,9.612,9.633,9.574,9.633,62811,0
2014-04-02,9.633,9.633,9.565,9.593,81922,0
2014-04-03,9.628,9.628,9.526,9.533,134318,0
2014-04-04,9.593,9.668,9.593,9.628,48600,0
2014-04-07,9.633,9.829,9.612,9.801,204900,0
2014-04-08,9.821,9.821,9.712,9.712,94824,0
2014-04-09,9.704,9.763,9.696,9.73,48345,0
2014-04-10,9.796,9.805,9.74,9.74,95843,0
2014-04-11,9.771,9.78,9.73,9.763,66664,0
2014-04-14,9.755,9.763,9.672,9.721,73170,0
2014-04-15,9.688,9.78,9.688,9.78,65896,0
2014-04-16,9.78,9.821,9.74,9.815,99797,0
2014-04-17,9.821,9.891,9.755,9.827,147527,0
2014-04-21,9.859,9.859,9.771,9.815,79228,0
2014-04-22,9.851,9.859,9.827,9.859,54644,0
2014-04-23,9.859,9.932,9.851,9.906,42985,0
2014-04-24,9.923,9.981,9.923,9.964,57034,0
2014-04-25,9.972,10.008,9.972,9.981,47232,0
2014-04-28,9.989,10.033,9.827,9.834,194239,0
2014-04-29,9.864,9.864,9.787,9.834,98794,0
2014-04-30,9.859,9.948,9.859,9.923,78721,0
2014-05-01,9.972,10.026,9.906,10.008,114055,0
2014-05-02,10.008,10.039,9.981,9.981,62063,0
2014-05-05,9.998,10.086,9.998,10.06,64628,0
2014-05-06,10.069,10.16,10.069,10.086,116915,0
2014-05-07,10.079,10.255,10.069,10.242,113878,0
2014-05-08,10.251,10.266,10.155,10.172,90416,0
2014-05-09,10.205,10.266,10.198,10.213,103412,0
2014-05-12,10.223,10.294,10.097,10.12,145485,0
2014-05-13,10.164,10.251,10.12,10.223,73104,0
2014-05-14,10.251,10.284,10.239,10.258,45906,0
2014-05-15,10.275,10.361,10.275,10.353,74178,0
2014-05-16,10.344,10.392,10.344,10.392,79392,0
2014-05-19,10.432,10.457,10.392,10.415,113617,0
2014-05-20,10.45,10.489,10.423,10.482,66714,0
2014-05-21,10.482,10.52,10.327,10.344,124683,0
2014-05-22,10.336,10.415,10.336,10.375,56958,0
2014-05-23,10.368,10.406,10.368,10.398,75432,0
2014-05-27,10.398,10.432,10.327,10.375,96766,0
2014-05-28,10.375,10.415,10.375,10.398,68795,0
2014-05-29,10.415,10.45,10.375,10.384,70640,0
2014-05-30,10.384,10.475,10.384,10.475,50556,0
2014-06-02,10.482,10.498,10.475,10.498,66499,0
2014-06-03,10.498,10.498,10.432,10.442,92873,0
2014-06-04,10.442,10.442,10.327,10.336,123312,0
2014-06-05,10.319,10.353,10.232,10.302,127348,0
2014-06-06,10.357,10.389,10.298,10.298,75811,0
2014-06-09,10.306,10.306,10.209,10.262,88371,0
2014-06-10,10.323,10.357,10.262,10.315,64416,0
2014-06-11,10.315,10.323,10.192,10.192,73942,0
2014-06-12,10.235,10.289,10.217,10.289,35531,0
2014-06-13,10.255,10.262,10.209,10.227,70251,0
2014-06-16,10.217,10.279,10.209,10.217,58031,0
2014-06-17,10.227,10.242,10.192,10.192,108349,0
2014-06-18,10.217,10.247,10.209,10.235,56879,0
2014-06-19,10.271,10.289,10.235,10.271,58536,0
2014-06-20,10.227,10.298,10.217,10.279,63974,0
2014-06-23,10.279,10.389,10.255,10.389,34324,0
2014-06-24,10.396,10.438,10.365,10.365,58500,0
2014-06-25,10.372,10.486,10.372,10.438,80812,0
2014-06-26,10.454,10.511,10.438,10.471,45337,0
2014-06-27,10.494,10.511,10.454,10.454,73003,0
2014-06-30,10.504,10.511,10.454,10.463,62496,0
2014-07-01,10.504,10.536,10.48,10.511,59222,0
2014-07-02,10.494,10.494,10.306,10.323,113734,0
2014-07-03,10.315,10.315,10.029,10.036,357144,0
2014-07-07,10.036,10.247,10.036,10.167,81439,0
2014-07-08,10.232,10.243,10.128,10.128,92717,0
2014-07-09,10.163,10.188,9.914,10.018,208479,0
2014-07-10,10.046,10.137,10.026,10.112,65653,0
2014-07-11,10.128,10.145,10.105,10.137,48182,0
2014-07-14,10.163,10.179,10.145,10.154,109425,0
2014-07-15,10.145,10.171,10.105,10.128,58370,0
2014-07-16,10.163,10.197,10.119,10.128,40559,0
2014-07-17,10.163,10.197,10.128,10.188,60085,0
2014-07-18,10.197,10.232,10.188,10.197,56649,0
2014-07-21,10.222,10.259,10.188,10.252,32471,0
2014-07-22,10.267,10.267,10.204,10.259,85866,0
2014-07-23,10.303,10.328,10.267,10.32,47334,0
2014-07-24,10.311,10.32,10.267,10.303,44975,0
2014-07-25,10.328,10.362,10.328,10.353,28119,0
2014-07-28,10.353,10.369,10.345,10.353,64066,0
2014-07-29,10.378,10.378,10.353,10.362,43738,0
2014-07-30,10.345,10.353,10.204,10.204,96411,0
2014-07-31,10.163,10.294,10.087,10.267,85058,0
2014-08-01,10.32,10.345,10.259,10.32,50582,0
2014-08-04,10.294,10.353,10.267,10.311,98796,0
2014-08-05,10.303,10.353,10.303,10.311,64101,0
2014-08-06,10.267,10.369,10.267,10.311,63317,0
2014-08-07,10.349,10.349,10.242,10.28,101846,0
2014-08-08,10.324,10.349,10.235,10.242,107532,0
2014-08-11,10.272,10.366,10.226,10.28,110134,0
2014-08-12,10.316,10.316,10.216,10.242,83365,0
2014-08-13,10.29,10.383,10.263,10.316,87905,0
2014-08-14,10.332,10.456,10.332,10.422,119002,0
2014-08-15,10.415,10.45,10.324,10.383,72013,0
2014-08-18,10.422,10.456,10.383,10.383,74723,0
2014-08-19,10.415,10.431,10.374,10.405,51820,0
2014-08-20,10.431,10.431,10.391,10.405,24898,0
2014-08-21,10.415,10.456,10.415,10.422,53006,0
2014-08-22,10.422,10.431,10.391,10.405,27230,0
2014-08-25,10.398,10.431,10.374,10.398,39167,0
2014-08-26,10.415,10.522,10.415,10.489,67605,0
2014-08-27,10.474,10.58,10.474,10.58,63561,0
2014-08-28,10.599,10.632,10.58,10.632,50633,0
2014-08-29,10.608,10.626,10.572,10.58,44212,0
2014-09-02,10.553,10.563,10.522,10.553,67675,0
2014-09-03,10.563,10.608,10.546,10.59,32399,0
2014-09-04,10.563,10.608,10.553,10.563,38869,0
2014-09-05,10.572,10.641,10.572,10.608,36174,0
2014-09-08,10.632,10.641,10.563,10.59,30579,0
2014-09-09,10.608,10.665,10.572,10.665,57180,0
2014-09-10,10.661,10.707,10.636,10.707,53302,0
2014-09-11,10.687,10.724,10.669,10.669,43470,0
2014-09-12,10.576,10.612,10.484,10.51,96884,0
2014-09-15,10.548,10.548,10.408,10.444,105183,0
2014-09-16,10.434,10.548,10.393,10.526,56537,0
2014-09-17,10.516,10.548,10.516,10.548,20411,0
2014-09-18,10.526,10.612,10.516,10.566,48011,0
2014-09-19,10.612,10.629,10.566,10.622,42450,0
2014-09-22,10.629,10.636,10.584,10.622,35650,0
2014-09-23,10.622,10.669,10.557,10.584,71917,0
2014-09-24,10.655,10.655,10.576,10.604,47495,0
2014-09-25,10.566,10.604,10.557,10.557,53843,0
2014-09-26,10.576,10.655,10.557,10.622,70960,0
2014-09-29,10.612,10.655,10.576,10.655,44089,0
2014-09-30,10.661,10.693,10.645,10.645,44416,0
2014-10-01,10.661,10.734,10.661,10.734,51702,0
2014-10-02,10.751,10.802,10.715,10.785,74339,0
2014-10-03,10.777,10.785,10.751,10.785,35991,0
2014-10-06,10.785,10.83,10.785,10.802,69998,0
2014-10-07,10.839,10.912,10.821,10.912,47363,0
2014-10-08,10.931,10.939,10.842,10.874,46980,0
2014-10-09,10.908,10.908,10.85,10.89,47441,0
2014-10-10,10.866,10.881,10.806,10.858,34373,0
2014-10-13,10.85,10.858,10.806,10.815,41242,0
2014-10-14,10.842,10.85,10.815,10.815,41804,0
2014-10-15,10.824,10.923,10.815,10.923,92239,0
2014-10-16,10.908,11.043,10.881,11.043,82630,0
2014-10-17,11.043,11.11,11.023,11.11,61092,0
2014-10-20,11.119,11.143,11.062,11.119,70078,0
2014-10-21,11.149,11.149,10.806,10.972,155974,0
2014-10-22,10.972,10.972,10.858,10.874,80796,0
2014-10-23,10.874,10.89,10.815,10.834,82047,0
2014-10-24,10.866,11.043,10.866,11.004,157311,0
2014-10-27,10.963,11.11,10.963,10.981,76372,0
2014-10-28,10.981,11.052,10.955,10.955,45782,0
2014-10-29,10.99,11.033,10.939,10.946,54064,0
2014-10-30,10.946,11.004,10.946,10.955,49247,0
2014-10-31,10.996,10.996,10.931,10.955,24488,0
2014-11-03,10.981,10.996,10.963,10.99,29610,0
2014-11-04,10.996,11.033,10.981,11.033,45992,0
2014-11-05,11.033,11.149,11.033,11.149,60965,0
2014-11-06,11.136,11.165,11.052,11.062,80194,0
2014-11-07,11.071,11.119,11.052,11.071,71720,0
2014-11-10,11.105,11.105,11.038,11.088,55266,0
2014-11-11,11.088,11.123,11.047,11.123,37238,0
2014-11-12,11.073,11.114,11.066,11.088,28951,0
2014-11-13,11.141,11.186,11.114,11.162,43759,0
2014-11-14,11.162,11.214,11.162,11.186,58517,0
2014-11-17,11.223,11.223,11.082,11.146,75490,0
2014-11-18,11.141,11.162,11.097,11.141,51115,0
2014-11-19,11.123,11.204,11.114,11.162,42891,0
2014-11-20,11.204,11.284,11.17,11.232,49797,0
2014-11-21,11.223,11.267,11.214,11.24,44599,0
2014-11-24,11.186,11.232,11.162,11.232,45325,0
2014-11-25,11.232,11.284,11.17,11.176,38471,0
2014-11-26,11.223,11.258,11.214,11.258,61408,0
2014-11-28,11.293,11.293,11.267,11.293,29250,0
2014-12-01,11.341,11.4,11.333,11.394,60915,0
2014-12-02,11.394,11.476,11.366,11.442,64611,0
2014-12-03,11.503,11.563,11.442,11.476,96625,0
2014-12-04,11.466,11.528,11.425,11.458,50947,0
2014-12-05,11.458,11.458,11.351,11.4,57395,0
2014-12-08,11.425,11.537,11.4,11.503,56634,0
2014-12-09,11.558,11.558,11.437,11.515,67767,0
2014-12-10,11.515,11.541,11.453,11.524,57229,0
2014-12-11,11.507,11.507,11.363,11.363,75655,0
2014-12-12,11.363,11.363,11.234,11.234,82146,0
2014-12-15,11.309,11.309,11.189,11.234,82186,0
2014-12-16,11.243,11.27,11.207,11.225,43227,0
2014-12-17,11.287,11.38,11.27,11.38,55692,0
2014-12-18,11.38,11.421,11.345,11.421,65461,0
2014-12-19,11.462,11.462,11.319,11.38,44338,0
2014-12-22,11.295,11.327,11.251,11.261,74516,0
2014-12-23,11.319,11.37,11.287,11.327,45839,0
2014-12-24,11.327,11.327,11.278,11.302,18401,0
2014-12-26,11.337,11.337,11.27,11.327,16560,0
2014-12-29,11.295,11.309,11.225,11.225,37626,0
2014-12-30,11.27,11.345,11.225,11.345,66746,0
2014-12-31,11.319,11.412,11.27,11.412,78027,0
2015-01-02,11.363,11.437,11.319,11.389,50572,0
2015-01-05,11.363,11.498,11.337,11.498,153275,0
2015-01-06,11.558,11.667,11.515,11.667,58414,0
2015-01-07,11.685,11.761,11.657,11.727,56071,0
2015-01-08,11.723,11.723,11.611,11.662,62483,0
2015-01-09,11.708,11.757,11.51,11.578,109068,0
2015-01-12,11.621,11.638,11.578,11.594,54346,0
2015-01-13,11.662,11.681,11.621,11.672,53655,0
2015-01-14,11.716,11.814,11.716,11.757,83838,0
2015-01-15,11.798,11.814,11.716,11.814,81768,0
2015-01-16,11.853,11.853,11.662,11.708,79986,0
2015-01-20,11.766,11.766,11.672,11.741,76741,0
2015-01-21,11.757,11.972,11.662,11.662,68257,0
2015-01-22,11.708,11.741,11.638,11.654,65375,0
2015-01-23,11.708,11.757,11.646,11.654,65473,0
2015-01-26,11.716,11.732,11.621,11.621,95947,0
2015-01-27,11.699,11.766,11.646,11.766,52189,0
2015-01-28,11.814,11.954,11.791,11.897,84595,0
2015-01-29,11.928,11.972,11.862,11.954,86385,0
2015-01-30,11.972,12.03,11.972,11.988,81844,0
2015-02-02,12.039,12.168,12.005,12.092,56874,0
2015-02-03,12.117,12.185,12.082,12.108,81439,0
2015-02-04,12.1,12.1,11.954,12.005,106376,0
2015-02-05,12.03,12.055,11.954,12.03,60667,0
2015-02-06,12.005,12.03,11.798,11.988,234503,0
2015-02-09,11.988,12.03,11.862,11.862,77072,0
2015-02-10,11.867,11.875,11.752,11.848,59157,0
2015-02-11,11.848,11.848,11.743,11.779,48756,0
2015-02-12,11.769,11.906,11.769,11.779,120860,0
2015-02-13,11.81,11.81,11.769,11.779,41985,0
2015-02-17,11.743,11.743,11.202,11.304,298487,0
2015-02-18,11.297,11.416,11.264,11.384,132360,0
2015-02-19,11.393,11.589,11.366,11.555,147809,0
2015-02-20,11.606,11.649,11.574,11.606,46478,0
2015-02-23,11.606,11.718,11.606,11.718,51106,0
2015-02-24,11.736,11.736,11.649,11.726,69587,0
2015-02-25,11.76,11.802,11.736,11.76,39201,0
2015-02-26,11.794,11.794,11.703,11.718,35412,0
2015-02-27,11.76,11.794,11.726,11.794,51624,0
2015-03-02,11.81,11.848,11.693,11.693,89328,0
2015-03-03,11.718,11.779,11.656,11.676,67343,0
2015-03-04,11.703,11.794,11.703,11.752,45016,0
2015-03-05,11.76,11.819,11.752,11.769,56528,0
2015-03-06,11.693,11.736,11.589,11.632,81655,0
2015-03-09,11.676,11.788,11.641,11.788,43621,0
2015-03-10,11.805,11.805,11.706,11.722,37536,0
2015-03-11,11.715,11.715,11.618,11.636,30306,0
2015-03-12,11.715,11.722,11.652,11.66,28341,0
2015-03-13,11.715,11.715,11.618,11.636,45344,0
2015-03-16,11.67,11.706,11.452,11.533,84331,0
2015-03-17,11.559,11.559,11.342,11.377,74496,0
2015-03-18,11.377,11.559,11.306,11.559,88958,0
2015-03-19,11.559,11.576,11.452,11.524,92429,0
2015-03-20,11.524,11.66,11.515,11.652,46273,0
2015-03-23,11.679,11.715,11.645,11.715,36438,0
2015-03-24,11.756,11.756,11.627,11.722,36558,0
2015-03-25,11.765,11.765,11.618,11.66,44075,0
2015-03-26,11.679,11.688,11.601,11.688,30306,0
2015-03-27,11.697,11.756,11.67,11.706,57841,0
2015-03-30,11.747,11.774,11.706,11.774,56798,0
2015-03-31,11.783,11.99,11.74,11.99,110232,0
2015-04-01,11.998,12.042,11.956,11.998,31118,0
2015-04-02,11.998,11.998,11.898,11.92,34240,0
2015-04-06,11.981,11.981,11.911,11.929,44305,0
2015-04-07,11.911,12.103,11.89,11.99,54836,0
2015-04-08,12.033,12.033,11.938,11.981,46965,0
2015-04-09,12.01,12.01,11.875,11.907,60702,0
2015-04-10,11.866,11.9,11.778,11.801,77084,0
2015-04-13,11.818,11.837,11.801,11.828,41074,0
2015-04-14,11.847,11.925,11.759,11.801,127365,0
2015-04-15,11.857,11.875,11.801,11.875,40087,0
2015-04-16,11.875,11.875,11.801,11.828,28270,0
2015-04-17,11.818,11.875,11.793,11.875,28879,0
2015-04-20,11.875,11.884,11.818,11.857,91672,0
2015-04-21,11.9,11.9,11.734,11.778,156484,0
2015-04-22,11.787,11.787,11.734,11.751,32320,0
2015-04-23,11.778,11.866,11.725,11.847,42455,0
2015-04-24,11.818,11.818,11.778,11.801,9199,0
2015-04-27,11.828,11.837,11.768,11.828,19790,0
2015-04-28,11.751,11.847,11.751,11.801,31182,0
2015-04-29,11.778,11.847,11.742,11.837,37967,0
2015-04-30,11.809,11.837,11.778,11.818,43260,0
2015-05-01,11.847,11.847,11.751,11.793,42225,0
2015-05-04,11.793,11.809,11.734,11.768,53963,0
2015-05-05,11.778,11.778,11.663,11.725,90778,0
2015-05-06,11.7,11.717,11.396,11.472,277063,0
2015-05-07,11.495,11.505,11.391,11.442,109473,0
2015-05-08,11.477,11.53,11.451,11.521,42785,0
2015-05-11,11.505,11.557,11.458,11.505,61890,0
2015-05-12,11.495,11.505,11.391,11.408,91226,0
2015-05-13,11.458,11.521,11.442,11.477,56055,0
2015-05-14,11.451,11.512,11.433,11.495,65435,0
2015-05-15,11.477,11.6,11.458,11.6,43973,0
2015-05-18,11.6,11.6,11.505,11.557,91978,0
2015-05-19,11.521,11.566,11.451,11.467,73068,0
2015-05-20,11.512,11.512,11.382,11.425,52053,0
2015-05-21,11.425,11.467,11.425,11.467,37981,0
2015-05-22,11.433,11.486,11.32,11.338,69897,0
2015-05-26,11.364,11.505,11.338,11.458,71960,0
2015-05-27,11.425,11.477,11.391,11.391,31688,0
2015-05-28,11.382,11.458,11.382,11.408,18058,0
2015-05-29,11.391,11.566,11.391,11.53,68525,0
2015-06-01,11.547,11.574,11.442,11.505,45373,0
2015-06-02,11.467,11.557,11.467,11.53,31881,0
2015-06-03,11.467,11.505,11.364,11.372,39467,0
2015-06-04,11.408,11.425,11.328,11.328,30203,0
2015-06-05,11.278,11.347,11.232,11.347,103077,0
2015-06-08,11.328,11.364,10.995,10.995,196311,0
2015-06-09,10.955,10.982,10.686,10.743,275172,0
2015-06-10,10.701,10.846,10.693,10.736,129087,0
2015-06-11,10.771,10.896,10.726,10.808,194801,0
2015-06-12,10.818,10.896,10.771,10.846,97229,0
2015-06-15,10.887,10.982,10.887,10.982,27065,0
2015-06-16,10.998,11.046,10.998,11.046,25815,0
2015-06-17,11.056,11.098,10.946,11.073,62205,0
2015-06-18,11.082,11.127,11.073,11.127,63111,0
2015-06-19,11.136,11.143,11.056,11.117,115762,0
2015-06-22,11.089,11.127,11.037,11.037,130890,0
2015-06-23,11.007,11.108,11.007,11.108,38358,0
2015-06-24,11.098,11.127,10.992,11.007,161481,0
2015-06-25,11.046,11.056,10.998,11.027,82105,0
2015-06-26,10.982,11.017,10.955,10.992,63796,0
2015-06-29,10.964,10.998,10.862,10.964,239262,0
2015-06-30,10.929,11.007,10.808,10.998,169886,0
2015-07-01,10.982,11.017,10.964,11.017,115991,0
2015-07-02,11.007,11.065,11.007,11.027,87450,0
2015-07-06,11.065,11.192,11.065,11.157,88019,0
2015-07-07,11.22,11.389,11.202,11.362,108713,0
2015-07-08,11.398,11.431,11.284,11.38,34343,0
2015-07-09,11.393,11.409,11.279,11.279,47599,0
2015-07-10,11.214,11.279,11.214,11.251,16619,0
2015-07-13,11.261,11.279,11.204,11.261,57432,0
2015-07-14,11.214,11.279,11.176,11.242,50818,0
2015-07-15,11.271,11.303,11.242,11.279,61128,0
2015-07-16,11.261,11.312,11.251,11.296,62859,0
2015-07-17,11.279,11.34,11.271,11.288,62296,0
2015-07-20,11.303,11.349,11.271,11.288,41152,0
2015-07-21,11.296,11.303,11.176,11.223,79481,0
2015-07-22,11.242,11.251,11.186,11.233,51439,0
2015-07-23,11.214,11.251,11.161,11.186,35161,0
2015-07-24,11.251,11.461,11.204,11.461,90672,0
2015-07-27,11.401,11.481,11.296,11.322,98020,0
2015-07-28,11.409,11.409,11.303,11.358,35161,0
2015-07-29,11.418,11.418,11.312,11.34,49974,0
2015-07-30,11.393,11.393,11.196,11.196,61845,0
2015-07-31,11.279,11.288,11.176,11.176,121874,0
2015-08-03,11.242,11.288,11.204,11.242,49784,0
2015-08-04,11.271,11.375,11.196,11.196,44771,0
2015-08-05,11.186,11.242,11.13,11.138,67608,0
2015-08-06,11.111,11.312,11.111,11.296,50610,0
2015-08-07,11.358,11.409,11.33,11.366,79933,0
2015-08-10,11.384,11.384,11.33,11.375,39798,0
2015-08-11,11.37,11.467,11.308,11.37,70970,0
2015-08-12,11.413,11.467,11.413,11.467,33493,0
2015-08-13,11.458,11.458,11.335,11.354,51702,0
2015-08-14,11.362,11.398,11.283,11.37,48443,0
2015-08-17,11.413,11.44,11.362,11.398,58111,0
2015-08-18,11.413,11.44,11.389,11.44,42374,0
2015-08-19,11.431,11.513,11.362,11.513,66765,0
2015-08-20,11.513,11.531,11.44,11.44,58896,0
2015-08-21,11.413,11.513,11.308,11.37,100260,0
2015-08-24,11.236,11.298,10.8,11.283,156978,0
2015-08-25,11.362,11.389,11.308,11.317,64067,0
2015-08-26,11.317,11.344,11.227,11.308,60020,0
2015-08-27,11.292,11.326,11.227,11.326,38329,0
2015-08-28,11.283,11.413,11.283,11.308,34058,0
2015-08-31,11.354,11.423,11.172,11.172,62830,0
2015-09-01,11.19,11.275,11.19,11.275,84298,0
2015-09-02,11.236,11.265,11.18,11.218,66203,0
2015-09-03,11.283,11.326,11.265,11.298,40575,0
2015-09-04,11.298,11.458,11.275,11.423,71036,0
2015-09-08,11.45,11.513,11.413,11.513,74856,0
2015-09-09,11.526,11.526,11.472,11.509,31850,0
2015-09-10,11.482,11.5,11.417,11.5,54700,0
2015-09-11,11.49,11.49,11.4,11.472,30284,0
2015-09-14,11.445,11.462,11.329,11.329,49171,0
2015-09-15,11.339,11.4,11.211,11.211,48164,0
2015-09-16,11.239,11.409,11.239,11.348,44475,0
2015-09-17,11.365,11.553,11.321,11.509,43612,0
2015-09-18,11.509,11.597,11.383,11.572,32852,0
2015-09-21,11.597,11.616,11.517,11.543,83144,0
2015-09-22,11.536,11.607,11.536,11.543,51626,0
2015-09-23,11.563,11.597,11.543,11.579,33246,0
2015-09-24,11.563,11.597,11.543,11.543,47327,0
2015-09-25,11.553,11.572,11.526,11.543,34084,0
2015-09-28,11.588,11.588,11.5,11.5,32881,0
2015-09-29,11.536,11.678,11.536,11.634,156333,0
2015-09-30,11.687,11.731,11.543,11.607,78896,0
2015-10-01,11.607,11.74,11.607,11.696,75430,0
2015-10-02,11.634,11.651,11.392,11.453,186728,0
2015-10-05,11.462,11.607,11.462,11.49,115655,0
2015-10-06,11.526,11.634,11.509,11.509,291660,0
2015-10-07,11.536,11.553,11.526,11.543,45704,0
2015-10-08,11.598,11.598,11.537,11.537,20894,0
2015-10-09,11.518,11.589,11.518,11.554,31451,0
2015-10-12,11.544,11.58,11.527,11.554,46759,0
2015-10-13,11.573,11.58,11.518,11.537,42453,0
2015-10-14,11.554,11.589,11.554,11.563,32451,0
2015-10-15,11.589,11.589,11.544,11.589,25115,0
2015-10-16,11.617,11.617,11.527,11.598,83017,0
2015-10-19,11.573,11.617,11.527,11.527,46489,0
2015-10-20,11.537,11.604,11.537,11.604,52070,0
2015-10-21,11.608,11.652,11.598,11.635,51675,0
2015-10-22,11.635,11.671,11.58,11.644,57899,0
2015-10-23,11.661,11.661,11.626,11.644,30897,0
2015-10-26,11.608,11.635,11.608,11.608,20003,0
2015-10-27,11.626,11.652,11.608,11.652,53899,0
2015-10-28,11.626,11.652,11.58,11.58,50566,0
2015-10-29,11.635,11.661,11.589,11.661,49232,0
2015-10-30,11.661,11.689,11.617,11.689,56458,0
2015-11-02,11.698,11.803,11.68,11.795,54142,0
2015-11-03,11.832,11.851,11.742,11.78,66791,0
2015-11-04,11.698,11.761,11.689,11.724,86209,0
2015-11-05,11.742,11.742,11.671,11.698,56123,0
2015-11-06,11.652,11.652,11.573,11.635,52674,0
2015-11-09,11.598,11.617,11.537,11.617,55168,0
2015-11-10,11.609,11.653,11.581,11.609,84771,0
2015-11-11,11.645,11.645,11.574,11.581,22655,0
2015-11-12,11.618,11.645,11.51,11.518,74825,0
2015-11-13,11.574,11.881,11.574,11.763,115389,0
2015-11-16,11.824,11.853,11.782,11.789,45204,0
2015-11-17,11.824,11.881,11.804,11.853,51173,0
2015-11-18,11.899,11.926,11.863,11.891,48410,0
2015-11-19,11.926,11.961,11.872,11.961,60568,0
2015-11-20,11.961,12.005,11.934,12.005,73165,0
2015-11-23,12.005,12.032,11.834,11.834,63552,0
2015-11-24,11.926,11.943,11.872,11.943,24095,0
2015-11-25,11.961,11.996,11.926,11.996,43546,0
2015-11-27,12.05,12.07,12.023,12.06,8512,0
2015-11-30,12.06,12.135,12.032,12.116,52833,0
2015-12-01,12.161,12.215,12.099,12.169,42002,0
2015-12-02,12.205,12.223,12.126,12.161,43042,0
2015-12-03,12.116,12.116,11.934,11.934,76826,0
2015-12-04,11.961,12.099,11.953,12.099,38354,0
2015-12-07,12.135,12.153,12.013,12.099,47415,0
2015-12-08,12.126,12.306,12.07,12.296,61034,0
2015-12-09,12.296,12.296,12.023,12.023,74273,0
2015-12-10,12.023,12.07,11.988,11.996,41115,0
2015-12-11,12.013,12.032,11.934,11.961,76154,0
2015-12-14,11.961,11.961,11.814,11.814,64330,0
2015-12-15,11.804,11.899,11.804,11.853,84883,0
2015-12-16,11.881,11.943,11.824,11.943,73606,0
2015-12-17,11.961,12.032,11.953,12.013,90520,0
2015-12-18,12.041,12.099,12.005,12.06,74714,0
2015-12-21,12.107,12.153,12.07,12.126,60457,0
2015-12-22,12.153,12.153,12.06,12.116,49141,0
2015-12-23,12.177,12.187,12.05,12.079,62445,0
2015-12-24,12.089,12.223,12.089,12.144,33127,0
2015-12-28,12.187,12.215,12.144,12.187,30897,0
2015-12-29,12.169,12.296,12.169,12.258,52255,0
2015-12-30,12.267,12.368,12.258,12.368,32683,0
2015-12-31,12.397,12.432,12.368,12.424,30274,0
2016-01-04,12.406,12.54,12.343,12.406,48641,0
2016-01-05,12.406,12.54,12.406,12.514,52568,0
2016-01-06,12.522,12.668,12.504,12.531,107741,0
2016-01-07,12.567,12.622,12.523,12.55,53352,0
2016-01-08,12.531,12.585,12.485,12.585,35435,0
2016-01-11,12.567,12.614,12.531,12.577,46073,0
2016-01-12,12.605,12.685,12.563,12.641,59168,0
2016-01-13,12.685,12.685,12.586,12.623,79430,0
2016-01-14,12.66,12.66,12.514,12.532,82929,0
2016-01-15,12.578,12.722,12.541,12.551,210764,0
2016-01-19,12.641,12.641,12.523,12.578,88076,0
2016-01-20,12.615,12.615,12.368,12.504,133644,0
2016-01-21,12.457,12.641,12.457,12.605,60064,0
2016-01-22,12.641,12.722,12.632,12.704,75816,0
2016-01-25,12.76,12.778,12.605,12.615,58992,0
2016-01-26,12.685,12.741,12.514,12.586,99717,0
2016-01-27,12.623,12.651,12.551,12.595,50229,0
2016-01-28,12.641,12.694,12.595,12.694,39734,0
2016-01-29,12.712,12.77,12.704,12.75,28512,0
2016-02-01,12.76,12.814,12.741,12.75,39471,0
2016-02-02,12.822,12.96,12.778,12.859,84217,0
2016-02-03,12.932,12.932,12.859,12.877,39726,0
2016-02-04,12.905,12.997,12.849,12.988,133321,0
2016-02-05,13.006,13.015,12.913,12.913,39072,0
2016-02-08,12.96,12.979,12.913,12.95,51010,0
2016-02-09,12.998,12.998,12.914,12.989,46048,0
2016-02-10,13.024,13.058,12.924,12.924,60700,0
2016-02-11,12.886,12.941,12.859,12.877,69454,0
2016-02-12,12.941,12.97,12.822,12.859,47195,0
2016-02-16,12.806,12.84,12.693,12.76,73993,0
2016-02-17,12.778,12.778,12.693,12.712,48507,0
2016-02-18,12.778,12.806,12.712,12.796,59490,0
2016-02-19,12.814,12.869,12.731,12.84,60453,0
2016-02-22,12.896,12.896,12.731,12.731,80947,0
2016-02-23,12.814,12.906,12.77,12.869,71866,0
2016-02-24,12.906,12.92,12.822,12.84,62808,0
2016-02-25,12.886,12.941,12.84,12.849,52760,0
2016-02-26,12.877,12.914,12.84,12.84,95667,0
2016-02-29,12.877,12.998,12.877,12.951,88090,0
2016-03-01,12.98,13.068,12.951,13.024,65142,0
2016-03-02,13.058,13.078,12.961,13.078,57283,0
2016-03-03,13.078,13.125,13.051,13.068,55315,0
2016-03-04,13.087,13.134,13.024,13.024,37825,0
2016-03-07,13.024,13.134,12.933,12.951,81276,0
2016-03-08,12.951,13.068,12.951,13.058,34921,0
2016-03-09,13.106,13.126,13.017,13.079,32089,0
2016-03-10,13.051,13.228,13.051,13.183,79881,0
2016-03-11,13.153,13.209,13.153,13.153,35510,0
2016-03-14,13.219,13.219,13.096,13.126,46695,0
2016-03-15,13.183,13.192,13.059,13.059,63747,0
2016-03-16,13.135,13.18,13.096,13.126,51213,0
2016-03-17,13.153,13.173,13.051,13.116,75165,0
2016-03-18,13.143,13.163,13.074,13.088,59436,0
2016-03-21,13.088,13.126,13.088,13.096,59603,0
2016-03-22,13.135,13.219,13.135,13.199,31839,0
2016-03-23,13.209,13.255,13.163,13.209,48396,0
2016-03-24,13.237,13.255,13.209,13.255,13234,0
2016-03-28,13.272,13.272,13.177,13.228,41723,0
2016-03-29,13.153,13.255,13.126,13.192,112965,0
2016-03-30,13.246,13.272,13.173,13.272,56068,0
2016-03-31,13.237,13.354,13.237,13.316,52232,0
2016-04-01,13.316,13.364,13.246,13.29,47491,0
2016-04-04,13.209,13.228,13.173,13.199,98748,0
2016-04-05,13.228,13.246,13.199,13.209,51839,0
2016-04-06,13.228,13.272,13.183,13.199,32105,0
2016-04-07,13.155,13.258,13.155,13.222,45653,0
2016-04-08,13.222,13.249,13.193,13.204,59230,0
2016-04-11,13.184,13.184,12.86,12.907,198016,0
2016-04-12,12.915,13.044,12.915,12.933,122813,0
2016-04-13,12.981,13.019,12.897,13.019,142792,0
2016-04-14,13.035,13.035,12.946,12.981,68252,0
2016-04-15,12.942,13.035,12.897,12.971,61840,0
2016-04-18,12.971,13.128,12.942,12.981,111376,0
2016-04-19,12.99,13.108,12.897,13.098,166066,0
2016-04-20,13.009,13.035,12.915,12.981,165653,0
2016-04-21,12.933,12.962,12.86,12.87,60140,0
2016-04-22,12.942,13.118,12.887,13.071,144787,0
2016-04-25,13.061,13.061,12.925,13,71759,0
2016-04-26,13.027,13.061,12.99,13.061,32342,0
2016-04-27,13.081,13.184,13.052,13.184,50069,0
2016-04-28,13.193,13.193,13.09,13.193,45350,0
2016-04-29,13.222,13.222,13.153,13.184,28276,0
2016-05-02,13.258,13.258,13.118,13.118,69910,0
2016-05-03,13.061,13.155,13.061,13.137,42710,0
2016-05-04,13.137,13.137,13.061,13.081,61671,0
2016-05-05,13.137,13.265,13.061,13.202,85292,0
2016-05-06,13.193,13.265,13.184,13.212,39232,0
2016-05-09,13.249,13.274,13.202,13.23,90333,0
2016-05-10,13.252,13.277,13.138,13.157,67018,0
2016-05-11,13.194,13.342,13.157,13.342,114785,0
2016-05-12,13.312,13.332,13.223,13.223,52759,0
2016-05-13,13.252,13.36,13.242,13.342,90590,0
2016-05-16,13.369,13.369,13.313,13.36,74261,0
2016-05-17,13.36,13.379,13.312,13.379,101193,0
2016-05-18,13.369,13.389,13.223,13.223,94025,0
2016-05-19,13.147,13.258,13.054,13.167,87274,0
2016-05-20,13.204,13.332,13.177,13.332,65329,0
2016-05-23,13.342,13.36,13.306,13.36,44593,0
2016-05-24,13.369,13.369,13.303,13.303,37143,0
2016-05-25,13.332,13.389,13.313,13.389,70814,0
2016-05-26,13.379,13.389,13.252,13.268,80774,0
2016-05-27,13.312,13.322,13.129,13.233,92001,0
2016-05-31,13.186,13.26,13.138,13.26,49593,0
2016-06-01,13.242,13.389,13.242,13.389,35974,0
2016-06-02,13.389,13.465,13.322,13.438,74198,0
2016-06-03,13.447,13.51,13.399,13.408,68370,0
2016-06-06,13.428,13.519,13.342,13.36,95899,0
2016-06-07,13.379,13.465,13.379,13.465,25863,0
2016-06-08,13.5,13.525,13.455,13.519,40758,0
2016-06-09,13.521,13.585,13.521,13.566,37369,0
2016-06-10,13.585,13.585,13.511,13.511,56863,0
2016-06-13,13.566,13.614,13.511,13.511,38371,0
2016-06-14,13.511,13.547,13.42,13.42,62459,0
2016-06-15,13.467,13.556,13.314,13.314,70564,0
2016-06-16,13.391,13.42,13.334,13.352,54178,0
2016-06-17,13.352,13.44,13.314,13.391,102000,0
2016-06-20,13.344,13.43,13.314,13.314,79912,0
2016-06-21,13.334,13.44,13.334,13.44,49574,0
2016-06-22,13.41,13.492,13.41,13.484,28501,0
2016-06-23,13.449,13.521,13.44,13.502,30113,0
2016-06-24,13.467,13.633,13.467,13.614,46238,0
2016-06-27,13.633,13.691,13.614,13.681,51696,0
2016-06-28,13.623,13.753,13.566,13.653,74193,0
2016-06-29,13.575,13.717,13.575,13.709,32783,0
2016-06-30,13.717,13.808,13.681,13.681,52360,0
2016-07-01,13.761,13.913,13.709,13.779,37888,0
2016-07-05,13.788,13.788,13.691,13.735,30183,0
2016-07-06,13.771,13.866,13.771,13.788,39235,0
2016-07-07,13.859,13.887,13.781,13.868,37744,0
2016-07-08,13.887,13.945,13.868,13.945,34650,0
2016-07-11,13.927,14.017,13.927,13.997,59575,0
2016-07-12,13.989,13.997,13.839,13.849,84977,0
2016-07-13,13.859,13.868,13.587,13.587,109211,0
2016-07-14,13.431,13.548,13.178,13.234,271393,0
2016-07-15,13.252,13.587,13.23,13.587,95774,0
2016-07-18,13.522,13.658,13.522,13.655,120344,0
2016-07-19,13.719,13.749,13.522,13.635,60970,0
2016-07-20,13.719,13.755,13.664,13.737,61396,0
2016-07-21,13.763,13.917,13.763,13.907,54858,0
2016-07-22,13.907,13.952,13.86,13.952,72606,0
2016-07-25,13.945,13.945,13.683,13.683,104523,0
2016-07-26,13.737,13.801,13.719,13.727,70635,0
2016-07-27,13.791,13.801,13.693,13.763,55152,0
2016-07-28,13.811,13.839,13.763,13.839,51987,0
2016-07-29,13.878,13.945,13.811,13.868,47688,0
2016-08-01,13.859,13.961,13.857,13.961,36575,0
2016-08-02,13.811,13.878,13.711,13.773,98303,0
2016-08-03,13.773,13.849,13.711,13.811,103117,0
2016-08-04,13.811,13.859,13.737,13.745,26024,0
2016-08-05,13.849,13.849,13.711,13.715,24356,0
2016-08-08,13.737,13.745,13.702,13.711,41260,0
2016-08-09,13.745,13.763,13.635,13.635,101270,0
2016-08-10,13.711,13.719,13.616,13.635,88538,0
2016-08-11,13.683,13.693,13.635,13.674,31176,0
2016-08-12,13.745,13.745,13.674,13.674,28924,0
2016-08-15,13.737,13.75,13.655,13.693,47992,0
2016-08-16,13.664,13.719,13.635,13.693,36367,0
2016-08-17,13.711,13.711,13.635,13.71,34612,0
2016-08-18,13.664,13.745,13.664,13.719,22870,0
2016-08-19,13.737,13.741,13.693,13.724,16354,0
2016-08-22,13.727,13.745,13.674,13.711,45526,0
2016-08-23,13.674,13.762,13.674,13.737,42131,0
2016-08-24,13.702,13.773,13.702,13.73,57208,0
2016-08-25,13.773,13.781,13.727,13.763,17674,0
2016-08-26,13.773,13.773,13.664,13.664,31388,0
2016-08-29,13.737,13.737,13.547,13.566,51335,0
2016-08-30,13.556,13.635,13.537,13.547,26122,0
2016-08-31,13.606,13.625,13.537,13.616,40456,0
2016-09-01,13.576,13.635,13.576,13.606,21496,0
2016-09-02,13.655,13.655,13.556,13.556,29313,0
2016-09-06,13.556,13.655,13.556,13.655,49566,0
2016-09-07,13.616,13.645,13.596,13.606,22172,0
2016-09-08,13.635,13.635,13.475,13.502,109388,0
2016-09-09,13.439,13.439,13.266,13.293,81534,0
2016-09-12,13.293,13.419,13.193,13.36,161956,0
2016-09-13,13.341,13.409,13.23,13.341,124169,0
2016-09-14,13.36,13.419,13.275,13.36,119820,0
2016-09-15,13.302,13.37,13.293,13.331,26126,0
2016-09-16,13.311,13.331,13.23,13.257,57084,0
2016-09-19,13.184,13.302,13.184,13.266,48520,0
2016-09-20,13.266,13.311,13.23,13.23,31876,0
2016-09-21,13.284,13.302,13.23,13.302,57054,0
2016-09-22,13.35,13.448,13.321,13.439,56886,0
2016-09-23,13.39,13.451,13.39,13.439,27807,0
2016-09-26,13.475,13.483,13.409,13.409,48860,0
2016-09-27,13.419,13.475,13.419,13.475,27039,0
2016-09-28,13.547,13.645,13.483,13.596,59514,0
2016-09-29,13.586,13.586,13.39,13.39,47817,0
2016-09-30,13.429,13.444,13.39,13.409,35542,0
2016-10-03,13.39,13.4,13.284,13.311,56194,0
2016-10-04,13.266,13.35,13.193,13.193,50996,0
2016-10-05,13.258,13.258,13.154,13.193,62986,0
2016-10-06,13.174,13.193,13.125,13.142,63077,0
2016-10-07,13.184,13.184,13.05,13.067,49641,0
2016-10-10,13.125,13.174,13.077,13.164,104355,0
2016-10-11,13.135,13.164,13.125,13.125,27226,0
2016-10-12,13.105,13.125,12.955,13.003,67902,0
2016-10-13,12.974,12.993,12.81,12.85,42637,0
2016-10-14,12.879,12.879,12.56,12.576,122952,0
2016-10-17,12.5,12.634,12.5,12.558,219007,0
2016-10-18,12.538,12.653,12.538,12.643,58011,0
2016-10-19,12.653,12.822,12.643,12.766,78944,0
2016-10-20,12.813,12.87,12.756,12.756,85211,0
2016-10-21,12.822,12.85,12.737,12.85,62569,0
2016-10-24,12.86,12.86,12.803,12.803,63573,0
2016-10-25,12.766,12.784,12.718,12.756,60698,0
2016-10-26,12.709,12.727,12.634,12.634,74468,0
2016-10-27,12.624,12.624,12.585,12.615,67373,0
2016-10-28,12.653,12.653,12.408,12.634,149623,0
2016-10-31,12.672,12.672,12.5,12.566,78101,0
2016-11-01,12.529,12.548,12.388,12.471,65394,0
2016-11-02,12.491,12.519,12.443,12.51,55848,0
2016-11-03,12.519,12.558,12.453,12.529,76785,0
2016-11-04,12.558,12.558,12.453,12.529,54028,0
2016-11-07,12.519,12.519,12.443,12.453,62995,0
2016-11-08,12.538,12.576,12.471,12.566,43275,0
2016-11-09,12.367,12.461,12.311,12.397,90224,0
2016-11-10,12.377,12.377,12.093,12.111,133585,0
2016-11-11,12.063,12.073,11.883,11.968,126057,0
2016-11-14,11.845,11.93,11.55,11.646,203280,0
2016-11-15,11.654,11.855,11.654,11.855,123203,0
2016-11-16,11.902,11.987,11.749,11.759,111067,0
2016-11-17,11.788,11.855,11.701,11.759,83027,0
2016-11-18,11.711,11.749,11.673,11.701,144863,0
2016-11-21,11.691,11.773,11.646,11.759,112443,0
2016-11-22,11.845,11.851,11.769,11.805,51046,0
2016-11-23,11.749,11.788,11.729,11.759,91012,0
2016-11-25,11.701,11.749,11.57,11.739,68921,0
2016-11-28,11.825,11.855,11.789,11.815,76224,0
2016-11-29,11.815,11.845,11.749,11.749,58588,0
2016-11-30,11.682,11.739,11.646,11.654,72051,0
2016-12-01,11.646,11.646,11.483,11.531,109155,0
2016-12-02,11.454,11.55,11.407,11.55,157369,0
2016-12-05,11.511,11.585,11.511,11.57,81655,0
2016-12-06,11.531,11.749,11.531,11.749,151266,0
2016-12-07,11.749,12.063,11.749,12.063,170359,0
2016-12-08,12.051,12.051,11.852,11.852,103778,0
2016-12-09,11.89,11.89,11.772,11.832,95760,0
2016-12-12,11.812,11.862,11.726,11.862,115771,0
2016-12-13,11.871,11.9,11.793,11.9,102583,0
2016-12-14,11.927,11.956,11.89,11.937,58524,0
2016-12-15,11.832,11.842,11.736,11.736,90579,0
2016-12-16,11.746,11.862,11.746,11.862,101444,0
2016-12-19,11.812,11.909,11.812,11.842,46886,0
2016-12-20,11.871,11.871,11.756,11.756,73075,0
2016-12-21,11.793,11.812,11.776,11.776,88291,0
2016-12-22,11.812,11.842,11.746,11.776,71839,0
2016-12-23,11.776,11.822,11.776,11.785,59473,0
2016-12-27,11.822,11.822,11.669,11.756,64698,0
2016-12-28,11.756,11.776,11.726,11.746,103063,0
2016-12-29,11.756,11.9,11.756,11.842,130489,0
2016-12-30,11.802,11.985,11.802,11.985,144843,0
2017-01-03,11.937,11.985,11.842,11.9,94118,0
2017-01-04,11.956,11.994,11.9,11.994,52906,0
2017-01-05,12.022,12.1,12.012,12.1,41471,0
2017-01-06,12.11,12.11,12.012,12.1,70196,0
2017-01-09,12.167,12.204,12.11,12.119,76146,0
2017-01-10,12.167,12.176,12.091,12.158,39406,0
2017-01-11,12.213,12.222,12.136,12.165,40208,0
2017-01-12,12.194,12.222,12.156,12.203,50076,0
2017-01-13,12.203,12.241,12.165,12.231,46128,0
2017-01-17,12.299,12.329,12.25,12.309,54537,0
2017-01-18,12.319,12.319,12.203,12.222,53668,0
2017-01-19,12.165,12.206,12.01,12.088,90245,0
2017-01-20,12.117,12.127,12.039,12.059,31319,0
2017-01-23,12.117,12.165,12.039,12.117,50033,0
2017-01-24,12.127,12.164,12.088,12.089,51813,0
2017-01-25,12.049,12.089,12.039,12.039,49040,0
2017-01-26,12.049,12.069,12.039,12.069,42305,0
2017-01-27,12.069,12.146,12.069,12.137,42430,0
2017-01-30,12.146,12.194,12.134,12.184,48445,0
2017-01-31,12.203,12.231,12.146,12.165,65910,0
2017-02-01,12.156,12.184,12.127,12.156,21154,0
2017-02-02,12.184,12.184,12.089,12.099,55296,0
2017-02-03,12.127,12.156,12.089,12.137,46081,0
2017-02-06,12.184,12.184,12.108,12.127,27288,0
2017-02-07,12.146,12.194,12.146,12.184,25082,0
2017-02-08,12.184,12.25,12.174,12.174,93596,0
2017-02-09,12.211,12.239,12.163,12.182,57025,0
2017-02-10,12.192,12.201,12.163,12.201,66530,0
2017-02-13,12.211,12.211,12.154,12.154,39388,0
2017-02-14,12.192,12.192,12.125,12.144,65017,0
2017-02-15,12.106,12.211,12.106,12.172,104772,0
2017-02-16,12.192,12.201,12.154,12.201,41724,0
2017-02-17,12.221,12.239,12.182,12.221,35001,0
2017-02-21,12.288,12.385,12.239,12.279,235094,0
2017-02-22,12.337,12.405,12.289,12.347,154707,0
2017-02-23,12.405,12.5,12.384,12.491,103593,0
2017-02-24,12.52,12.567,12.481,12.51,106704,0
2017-02-27,12.53,12.559,12.452,12.481,89152,0
2017-02-28,12.559,12.559,12.5,12.559,79405,0
2017-03-01,12.491,12.51,12.424,12.424,90960,0
2017-03-02,12.452,12.452,12.337,12.375,77422,0
2017-03-03,12.405,12.405,12.259,12.328,54350,0
2017-03-06,12.337,12.395,12.279,12.318,52018,0
2017-03-07,12.337,12.365,12.279,12.347,60400,0
2017-03-08,12.288,12.308,12.24,12.308,41795,0
2017-03-09,12.286,12.296,12.035,12.074,198839,0
2017-03-10,12.094,12.094,11.996,12.054,79895,0
2017-03-13,12.044,12.094,11.957,11.986,87240,0
2017-03-14,12.015,12.054,11.976,11.996,75485,0
2017-03-15,12.015,12.132,11.967,12.122,49017,0
2017-03-16,12.132,12.132,11.957,11.996,84146,0
2017-03-17,12.006,12.035,11.976,12.015,102664,0
2017-03-20,12.015,12.103,12.006,12.103,56699,0
2017-03-21,12.103,12.132,12.084,12.122,80107,0
2017-03-22,12.161,12.161,12.103,12.142,42309,0
2017-03-23,12.161,12.17,12.094,12.142,39639,0
2017-03-24,12.142,12.199,12.132,12.142,25038,0
2017-03-27,12.19,12.277,12.19,12.277,32139,0
2017-03-28,12.296,12.345,12.277,12.345,54961,0
2017-03-29,12.394,12.529,12.374,12.451,43293,0
2017-03-30,12.499,12.529,12.451,12.509,49041,0
2017-03-31,12.509,12.538,12.432,12.432,41776,0
2017-04-03,12.48,12.577,12.46,12.529,59206,0
2017-04-04,12.538,12.761,12.536,12.693,77848,0
2017-04-05,12.646,12.675,12.567,12.596,46788,0
2017-04-06,12.606,12.693,12.577,12.577,35898,0
2017-04-07,12.586,12.596,12.509,12.548,68848,0
2017-04-10,12.558,12.636,12.509,12.616,56351,0
2017-04-11,12.654,12.673,12.614,12.614,35493,0
2017-04-12,12.624,12.692,12.624,12.682,22642,0
2017-04-13,12.682,12.7,12.665,12.682,25298,0
2017-04-17,12.664,12.692,12.624,12.634,35637,0
2017-04-18,12.634,12.702,12.634,12.702,45538,0
2017-04-19,12.702,12.711,12.644,12.682,46249,0
2017-04-20,12.634,12.682,12.614,12.614,69370,0
2017-04-21,12.654,12.664,12.614,12.654,59845,0
2017-04-24,12.624,12.644,12.585,12.644,81140,0
2017-04-25,12.594,12.594,12.507,12.507,106827,0
2017-04-26,12.507,12.575,12.475,12.546,62896,0
2017-04-27,12.556,12.594,12.546,12.556,28515,0
2017-04-28,12.507,12.585,12.507,12.527,65024,0
2017-05-01,12.527,12.604,12.527,12.604,38244,0
2017-05-02,12.594,12.604,12.517,12.575,81278,0
2017-05-03,12.614,12.634,12.575,12.614,71643,0
2017-05-04,12.594,12.594,12.517,12.517,93057,0
2017-05-05,12.546,12.546,12.458,12.478,62724,0
2017-05-08,12.478,12.497,12.436,12.468,55102,0
2017-05-09,12.491,12.491,12.415,12.453,53054,0
2017-05-10,12.443,12.482,12.336,12.385,108627,0
2017-05-11,12.395,12.55,12.395,12.55,85259,0
2017-05-12,12.56,12.649,12.557,12.58,46821,0
2017-05-15,12.609,12.649,12.599,12.639,35228,0
2017-05-16,12.599,12.599,12.56,12.57,20007,0
2017-05-17,12.589,12.639,12.589,12.619,21726,0
2017-05-18,12.629,12.639,12.534,12.54,34979,0
2017-05-19,12.531,12.609,12.521,12.57,51931,0
2017-05-22,12.531,12.616,12.526,12.609,25429,0
2017-05-23,12.599,12.639,12.482,12.521,53064,0
2017-05-24,12.55,12.639,12.55,12.639,50620,0
2017-05-25,12.599,12.639,12.56,12.609,36832,0
2017-05-26,12.629,12.649,12.61,12.639,34950,0
2017-05-30,12.619,12.639,12.609,12.629,44295,0
2017-05-31,12.639,12.697,12.629,12.639,69312,0
2017-06-01,12.669,12.697,12.619,12.619,47738,0
2017-06-02,12.639,12.678,12.599,12.649,56257,0
2017-06-05,12.619,12.697,12.619,12.687,47425,0
2017-06-06,12.707,12.736,12.697,12.736,32782,0
2017-06-07,12.716,12.746,12.697,12.726,107912,0
2017-06-08,12.72,12.72,12.674,12.701,34674,0
2017-06-09,12.681,12.798,12.681,12.798,59359,0
2017-06-12,12.798,12.798,12.749,12.749,34836,0
2017-06-13,12.749,12.779,12.71,12.71,55789,0
2017-06-14,12.749,12.798,12.71,12.71,53396,0
2017-06-15,12.74,12.759,12.73,12.749,34896,0
2017-06-16,12.73,12.74,12.71,12.71,44246,0
2017-06-19,12.73,12.749,12.71,12.71,28800,0
2017-06-20,12.74,12.749,12.71,12.749,49992,0
2017-06-21,12.72,12.778,12.72,12.759,11331,0
2017-06-22,12.779,12.798,12.779,12.798,14356,0
2017-06-23,12.818,12.828,12.769,12.808,40841,0
2017-06-26,12.838,12.868,12.798,12.868,56392,0
2017-06-27,12.868,12.868,12.779,12.779,49537,0
2017-06-28,12.808,12.848,12.779,12.808,45917,0
2017-06-29,12.759,12.759,12.663,12.71,43073,0
2017-06-30,12.72,12.769,12.701,12.749,47443,0
2017-07-03,12.769,12.808,12.769,12.788,21476,0
2017-07-05,12.788,12.788,12.701,12.779,33178,0
2017-07-06,12.72,12.73,12.663,12.71,25643,0
2017-07-07,12.663,12.72,12.63,12.71,50702,0
2017-07-10,12.73,12.808,12.71,12.798,50959,0
2017-07-11,12.788,12.798,12.779,12.779,16639,0
2017-07-12,12.798,12.888,12.759,12.759,58398,0
2017-07-13,12.74,12.818,12.74,12.74,43545,0
2017-07-14,12.759,12.845,12.759,12.818,31737,0
2017-07-17,12.798,12.818,12.73,12.73,39092,0
2017-07-18,12.73,12.798,12.71,12.798,27015,0
2017-07-19,12.818,12.818,12.736,12.769,45387,0
2017-07-20,12.769,12.788,12.73,12.73,55628,0
2017-07-21,12.759,12.798,12.72,12.759,38532,0
2017-07-24,12.759,12.759,12.672,12.691,65288,0
2017-07-25,12.662,12.71,12.632,12.652,45251,0
2017-07-26,12.632,12.759,12.632,12.72,65118,0
2017-07-27,12.672,12.749,12.662,12.72,56173,0
2017-07-28,12.681,12.798,12.681,12.779,32961,0
2017-07-31,12.749,12.818,12.749,12.808,39276,0
2017-08-01,12.828,12.898,12.828,12.878,34311,0
2017-08-02,12.898,12.918,12.868,12.888,24902,0
2017-08-03,12.888,12.93,12.878,12.928,73703,0
2017-08-04,12.908,12.908,12.828,12.888,61550,0
2017-08-07,12.838,12.878,12.838,12.878,39651,0
2017-08-08,12.868,12.908,12.85,12.878,38782,0
2017-08-09,12.888,12.888,12.769,12.828,37906,0
2017-08-10,12.818,12.818,12.719,12.779,38471,0
2017-08-11,12.601,12.878,12.601,12.838,45266,0
2017-08-14,12.848,12.848,12.798,12.808,32800,0
2017-08-15,12.798,12.798,12.7,12.719,26542,0
2017-08-16,12.749,12.779,12.7,12.779,23845,0
2017-08-17,12.779,12.788,12.729,12.788,36225,0
2017-08-18,12.769,12.788,12.749,12.759,29630,0
2017-08-21,12.779,12.838,12.779,12.838,37699,0
2017-08-22,12.848,12.883,12.836,12.848,23378,0
2017-08-23,12.868,12.908,12.818,12.838,47366,0
2017-08-24,12.848,12.848,12.818,12.848,30390,0
2017-08-25,12.868,12.868,12.78,12.828,37747,0
2017-08-28,12.779,12.858,12.779,12.788,55684,0
2017-08-29,12.818,12.898,12.818,12.858,53847,0
2017-08-30,12.878,12.888,12.818,12.828,42272,0
2017-08-31,12.868,12.868,12.788,12.798,62176,0
2017-09-01,12.828,12.858,12.788,12.828,59196,0
2017-09-05,12.858,12.858,12.759,12.779,86775,0
2017-09-06,12.798,12.888,12.788,12.888,75987,0
2017-09-07,12.868,12.937,12.828,12.838,156084,0
2017-09-08,12.838,12.897,12.838,12.878,40884,0
2017-09-11,12.878,12.908,12.878,12.888,42516,0
2017-09-12,12.898,12.898,12.849,12.898,42248,0
2017-09-13,12.908,12.928,12.828,12.928,54205,0
2017-09-14,12.918,12.937,12.878,12.928,53314,0
2017-09-15,12.928,12.947,12.903,12.947,23961,0
2017-09-18,12.977,12.977,12.898,12.947,58736,0
2017-09-19,12.937,12.937,12.878,12.878,44501,0
2017-09-20,12.888,12.934,12.818,12.828,48099,0
2017-09-21,12.818,12.888,12.808,12.868,60212,0
2017-09-22,12.868,12.878,12.848,12.858,42469,0
2017-09-25,12.888,12.888,12.838,12.848,25161,0
2017-09-26,12.868,12.918,12.868,12.918,69777,0
2017-09-27,12.868,12.878,12.749,12.858,106281,0
2017-09-28,12.818,12.848,12.788,12.848,38762,0
2017-09-29,12.878,12.878,12.818,12.848,41887,0
2017-10-02,12.878,12.888,12.838,12.878,47515,0
2017-10-03,12.888,12.888,12.838,12.868,46568,0
2017-10-04,12.838,12.858,12.818,12.828,67105,0
2017-10-05,12.818,12.858,12.759,12.769,86231,0
2017-10-06,12.729,12.784,12.699,12.749,70896,0
2017-10-09,12.769,12.838,12.769,12.808,38587,0
2017-10-10,12.828,12.848,12.779,12.808,57149,0
2017-10-11,12.828,12.828,12.788,12.788,60100,0
2017-10-12,12.828,12.858,12.808,12.848,21339,0
2017-10-13,12.838,12.878,12.818,12.818,41301,0
2017-10-16,12.838,12.838,12.779,12.798,35876,0
2017-10-17,12.808,12.838,12.769,12.838,54536,0
2017-10-18,12.788,12.798,12.769,12.779,14711,0
2017-10-19,12.798,12.888,12.798,12.888,63287,0
2017-10-20,12.838,12.838,12.749,12.749,45195,0
2017-10-23,12.779,12.818,12.759,12.818,27769,0
2017-10-24,12.779,12.818,12.743,12.749,34598,0
2017-10-25,12.739,12.759,12.669,12.689,108185,0
2017-10-26,12.669,12.669,12.559,12.579,68144,0
2017-10-27,12.579,12.609,12.53,12.559,85880,0
2017-10-30,12.609,12.649,12.589,12.589,35873,0
2017-10-31,12.589,12.607,12.48,12.48,98414,0
2017-11-01,12.51,12.529,12.42,12.42,79960,0
2017-11-02,12.41,12.448,12.4,12.4,100822,0
2017-11-03,12.36,12.46,12.34,12.43,123718,0
2017-11-06,12.44,12.48,12.34,12.48,87572,0
2017-11-07,12.45,12.5,12.41,12.5,105811,0
2017-11-08,12.51,12.53,12.46,12.46,79896,0
2017-11-09,12.47,12.47,12.39,12.41,111922,0
2017-11-10,12.34,12.42,12.31,12.39,87160,0
