Date,Open,High,Low,Close,Volume,OpenInt
2005-04-26,9.861,9.861,9.861,9.861,0,0
2005-04-27,9.861,9.865,9.861,9.865,45963,0
2005-04-28,9.861,9.871,9.861,9.871,64962,0
2005-04-29,9.871,9.871,9.861,9.861,22981,0
2005-05-02,9.886,9.908,9.861,9.908,28677,0
2005-05-03,9.908,10.157,9.861,10.006,45393,0
2005-05-04,10.068,10.068,9.914,10.006,37413,0
2005-05-05,10.006,10.08,9.886,9.96,46342,0
2005-05-06,10.006,10.104,9.96,9.984,34006,0
2005-05-09,10.08,10.109,9.964,9.964,42922,0
2005-05-10,9.937,10.035,9.937,10.006,43496,0
2005-05-11,10.006,10.006,9.886,9.937,46536,0
2005-05-12,9.984,10.104,9.886,10.104,44826,0
2005-05-13,10.08,10.109,9.96,10.08,17853,0
2005-05-16,10.035,10.104,9.989,10.058,22410,0
2005-05-17,10.058,10.058,9.984,9.984,13677,0
2005-05-18,10.006,10.157,9.996,10.08,58123,0
2005-05-19,10.08,10.109,9.886,10.013,49191,0
2005-05-20,9.984,10.035,9.948,9.984,38937,0
2005-05-23,9.984,9.984,9.886,9.977,29816,0
2005-05-24,9.96,10.035,9.908,10.006,34378,0
2005-05-25,9.984,10.104,9.96,10.058,41784,0
2005-05-26,10.109,10.136,9.919,9.937,41784,0
2005-05-27,9.937,10.006,9.893,9.893,34565,0
2005-05-31,9.861,9.903,9.861,9.861,229056,0
2005-06-01,9.931,9.931,9.861,9.908,25835,0
2005-06-02,9.886,9.908,9.861,9.908,146816,0
2005-06-03,9.861,9.903,9.861,9.875,40455,0
2005-06-06,9.886,9.886,9.861,9.871,19754,0
2005-06-07,9.861,9.908,9.861,9.908,39885,0
2005-06-08,9.908,9.908,9.843,9.847,23170,0
2005-06-09,9.861,9.875,9.771,9.861,97812,0
2005-06-10,9.865,9.908,9.861,9.908,48053,0
2005-06-13,9.903,9.957,9.871,9.886,31337,0
2005-06-14,9.919,9.984,9.861,9.914,48617,0
2005-06-15,9.893,9.937,9.861,9.886,45771,0
2005-06-16,9.893,9.893,9.861,9.865,30200,0
2005-06-17,9.861,9.865,9.852,9.865,33238,0
2005-06-20,9.861,9.937,9.804,9.914,35712,0
2005-06-21,9.886,9.937,9.857,9.886,35712,0
2005-06-22,9.861,9.977,9.861,9.977,46914,0
2005-06-23,9.977,9.984,9.865,9.886,33620,0
2005-06-24,9.886,9.908,9.857,9.886,40455,0
2005-06-27,9.908,9.908,9.857,9.903,46914,0
2005-06-28,9.903,9.908,9.861,9.903,41409,0
2005-06-29,9.903,9.937,9.861,9.908,37413,0
2005-06-30,9.937,9.96,9.814,9.886,57547,0
2005-07-01,9.937,10.058,9.804,9.96,62679,0
2005-07-05,9.919,10.109,9.804,9.984,27728,0
2005-07-06,10.058,10.058,9.861,9.977,51854,0
2005-07-07,9.984,10.077,9.861,10.035,34006,0
2005-07-08,10.058,10.073,9.96,10.058,37040,0
2005-07-11,10.058,10.077,10.006,10.058,18234,0
2005-07-12,10.058,10.256,10.035,10.109,37796,0
2005-07-13,9.937,10.08,9.937,10.035,28877,0
2005-07-14,10.058,10.172,9.993,10.172,41974,0
2005-07-15,10.109,10.157,10.053,10.157,25637,0
2005-07-18,10.157,10.157,9.96,10.02,33050,0
2005-07-19,10.058,10.129,10.013,10.08,31152,0
2005-07-20,10.109,10.152,9.937,10.058,43302,0
2005-07-21,10.058,10.129,9.937,10.104,47673,0
2005-07-22,10.109,10.129,9.948,10.029,44250,0
2005-07-25,10.006,10.053,9.865,9.937,43871,0
2005-07-26,9.957,10.006,9.814,9.814,78254,0
2005-07-27,9.861,9.984,9.814,9.861,99525,0
2005-07-28,9.758,9.852,9.727,9.741,121176,0
2005-07-29,9.689,9.903,9.689,9.837,52985,0
2005-08-01,9.861,9.908,9.814,9.903,86421,0
2005-08-02,9.861,9.984,9.814,9.931,89450,0
2005-08-03,9.875,10.006,9.837,9.964,183663,0
2005-08-04,10.006,10.209,9.984,10.08,168660,0
2005-08-05,10.109,10.152,10.035,10.035,110726,0
2005-08-08,10.08,10.109,9.908,9.908,127068,0
2005-08-09,9.914,10.098,9.908,10.098,63250,0
2005-08-10,10.098,10.203,10.058,10.08,73691,0
2005-08-11,10.08,10.203,10.058,10.157,83192,0
2005-08-12,10.195,10.476,10.109,10.182,184043,0
2005-08-15,10.157,10.332,10.064,10.256,83380,0
2005-08-16,10.343,10.349,10.058,10.209,94400,0
2005-08-17,10.256,10.256,10.064,10.182,77872,0
2005-08-18,10.209,10.304,10.058,10.179,110541,0
2005-08-19,10.182,10.187,10.006,10.187,59256,0
2005-08-22,10.129,10.209,9.937,10.129,77105,0
2005-08-23,10.129,10.182,9.937,10.129,83948,0
2005-08-24,10.129,10.28,10.064,10.152,67996,0
2005-08-25,10.08,10.129,9.993,10.058,66096,0
2005-08-26,10.08,10.109,9.984,10.026,71607,0
2005-08-29,9.937,10.157,9.937,10.029,71413,0
2005-08-30,10.006,10.129,9.948,10.006,79772,0
2005-08-31,9.886,10.006,9.886,9.96,82051,0
2005-09-01,10.006,10.332,10.006,10.332,94774,0
2005-09-02,10.357,10.471,10.28,10.393,164862,0
2005-09-06,10.393,10.504,10.231,10.256,86802,0
2005-09-07,10.374,10.453,10.109,10.443,148719,0
2005-09-08,10.597,10.597,10.308,10.398,200944,0
2005-09-09,10.504,10.948,10.398,10.799,143396,0
2005-09-12,10.827,10.869,10.654,10.848,100665,0
2005-09-13,10.848,10.848,10.659,10.753,133333,0
2005-09-14,10.771,10.832,10.524,10.597,154983,0
2005-09-15,10.597,10.848,10.559,10.848,113194,0
2005-09-16,10.799,10.848,10.753,10.848,101046,0
2005-09-19,10.848,10.948,10.727,10.799,146050,0
2005-09-20,10.818,10.935,10.791,10.863,111487,0
2005-09-21,10.869,10.948,10.727,10.734,141879,0
2005-09-22,10.734,10.827,10.601,10.654,86610,0
2005-09-23,10.697,10.827,10.659,10.753,105605,0
2005-09-26,10.753,10.799,10.659,10.713,109592,0
2005-09-27,10.753,11.093,10.753,10.948,124027,0
2005-09-28,10.898,11.294,10.898,11.14,70083,0
2005-09-29,11.14,11.562,11.14,11.436,263818,0
2005-09-30,11.392,11.535,11.294,11.389,117192,0
2005-10-03,11.436,11.441,11.122,11.402,139220,0
2005-10-04,11.436,11.436,11.14,11.166,112060,0
2005-10-05,11.219,11.289,11.093,11.21,59829,0
2005-10-06,11.195,11.195,10.697,11.067,119088,0
2005-10-07,10.948,11.158,10.848,10.892,74267,0
2005-10-10,10.799,10.848,10.597,10.601,67612,0
2005-10-11,10.597,11.093,10.597,11.082,103510,0
2005-10-12,10.753,10.921,10.453,10.504,109209,0
2005-10-13,10.431,10.431,10.058,10.425,105605,0
2005-10-14,10.471,10.643,10.129,10.643,107502,0
2005-10-17,10.672,10.827,10.431,10.791,104082,0
2005-10-18,10.771,10.886,10.672,10.676,99147,0
2005-10-19,10.672,10.672,10.28,10.582,104837,0
2005-10-20,10.666,10.666,10.157,10.157,117573,0
2005-10-21,10.28,10.293,9.919,10.123,127068,0
2005-10-24,10.064,10.353,9.927,10.109,82051,0
2005-10-25,10.357,10.504,10.129,10.453,134278,0
2005-10-26,10.576,10.697,10.319,10.453,76920,0
2005-10-27,10.404,10.985,10.404,10.553,44634,0
2005-10-28,10.654,10.747,10.374,10.553,73308,0
2005-10-31,10.504,10.898,10.483,10.587,62108,0
2005-11-01,10.624,10.799,10.476,10.542,109027,0
2005-11-02,10.512,10.697,10.497,10.697,72360,0
2005-11-03,10.727,10.99,10.721,10.848,52612,0
2005-11-04,10.848,10.848,10.601,10.702,42161,0
2005-11-07,10.629,10.713,10.357,10.436,90407,0
2005-11-08,10.443,10.476,10.362,10.436,33620,0
2005-11-09,10.453,10.504,10.362,10.431,52427,0
2005-11-10,10.493,10.493,10.256,10.449,84331,0
2005-11-11,10.449,10.636,10.362,10.476,54128,0
2005-11-14,10.476,10.672,10.237,10.504,53943,0
2005-11-15,10.453,10.727,10.332,10.487,55653,0
2005-11-16,10.524,10.672,10.453,10.504,46155,0
2005-11-17,10.453,10.497,10.332,10.343,46914,0
2005-11-18,10.357,10.476,10.343,10.418,52043,0
2005-11-21,10.666,11.268,10.576,10.857,254696,0
2005-11-22,10.848,11.14,10.799,10.982,85841,0
2005-11-23,11.067,11.441,10.99,11.341,186890,0
2005-11-25,11.389,11.441,11.271,11.341,32287,0
2005-11-28,11.465,11.489,10.99,11.093,141691,0
2005-11-29,11.219,11.441,10.996,11.093,175118,0
2005-11-30,11.048,11.236,10.927,11.021,140356,0
2005-12-01,11.048,11.341,11.048,11.294,75400,0
2005-12-02,11.341,11.465,11.24,11.294,82051,0
2005-12-05,11.219,11.465,11.048,11.093,135228,0
2005-12-06,11.067,11.454,10.99,11.166,147961,0
2005-12-07,11.195,11.489,11.195,11.465,92500,0
2005-12-08,11.389,11.663,11.367,11.489,116235,0
2005-12-09,11.514,11.709,11.302,11.341,92117,0
2005-12-12,11.341,11.535,11.314,11.397,115860,0
2005-12-13,11.441,11.682,11.397,11.535,97812,0
2005-12-14,11.588,11.588,11.397,11.495,115860,0
2005-12-15,11.454,11.682,11.454,11.682,85656,0
2005-12-16,11.663,11.933,11.637,11.881,84520,0
2005-12-19,11.933,11.942,11.637,11.761,123832,0
2005-12-20,11.709,11.839,11.607,11.663,90598,0
2005-12-21,11.663,11.854,11.647,11.854,69137,0
2005-12-22,11.839,11.839,11.637,11.637,106935,0
2005-12-23,11.637,11.909,11.637,11.688,82425,0
2005-12-27,11.717,11.839,11.637,11.761,88884,0
2005-12-28,11.782,11.839,11.637,11.704,59072,0
2005-12-29,11.658,11.854,11.637,11.709,71413,0
2005-12-30,11.761,11.839,11.663,11.709,31721,0
2006-01-03,11.735,11.81,11.647,11.722,87747,0
2006-01-04,11.81,12.031,11.803,11.933,73506,0
2006-01-05,11.854,12.271,11.854,12.271,86232,0
2006-01-06,12.394,12.546,12.327,12.4,153845,0
2006-01-09,12.405,12.694,12.207,12.327,131437,0
2006-01-10,12.334,12.46,12.178,12.178,143396,0
2006-01-11,11.933,12.178,11.933,12.131,94774,0
2006-01-12,12.059,12.089,11.915,12.027,148521,0
2006-01-13,12.078,12.078,11.921,11.982,116808,0
2006-01-17,12.031,12.031,11.86,11.942,91926,0
2006-01-18,11.933,12.059,11.761,11.839,110726,0
2006-01-19,11.854,11.971,11.782,11.881,68568,0
2006-01-20,12.004,12.215,11.975,12.215,82425,0
2006-01-23,12.278,12.327,11.921,12.104,95341,0
2006-01-24,12.131,12.425,11.962,12.278,102377,0
2006-01-25,12.4,12.471,12.078,12.143,94015,0
2006-01-26,12.031,12.207,11.588,12.078,274651,0
2006-01-27,12.078,12.2,11.982,12.131,75216,0
2006-01-30,12.153,12.349,11.942,12.137,109209,0
2006-01-31,12.163,12.29,12.059,12.207,79582,0
2006-02-01,12.232,12.283,12.078,12.178,74640,0
2006-02-02,12.219,12.257,11.909,12.251,85656,0
2006-02-03,12.251,12.29,12.153,12.261,56793,0
2006-02-06,12.209,12.283,12.104,12.278,75590,0
2006-02-07,12.207,12.278,12.078,12.153,69517,0
2006-02-08,12.098,12.178,11.982,12.059,85656,0
2006-02-09,12.178,12.232,11.957,11.957,86989,0
2006-02-10,11.962,12.031,11.735,11.782,66287,0
2006-02-13,11.881,11.933,11.788,11.827,75023,0
2006-02-14,11.834,11.834,11.514,11.514,110353,0
2006-02-15,11.588,11.682,11.535,11.663,54317,0
2006-02-16,11.607,11.709,11.531,11.637,109971,0
2006-02-17,11.709,11.709,11.447,11.678,93064,0
2006-02-21,11.682,11.735,11.489,11.495,98191,0
2006-02-22,11.535,11.619,11.465,11.535,66481,0
2006-02-23,11.607,11.663,11.572,11.607,85282,0
2006-02-24,11.682,11.682,11.514,11.663,86041,0
2006-02-27,11.67,11.839,11.67,11.678,75400,0
2006-02-28,11.735,11.751,11.567,11.607,131626,0
2006-03-01,11.709,11.761,11.607,11.67,74829,0
2006-03-02,11.619,11.682,11.489,11.558,48240,0
2006-03-03,11.558,11.678,11.506,11.627,116428,0
2006-03-06,11.663,12.078,11.374,11.374,199048,0
2006-03-07,11.374,11.489,11.199,11.489,87747,0
2006-03-08,11.441,11.567,11.115,11.213,98767,0
2006-03-09,11.14,11.14,10.898,10.982,105792,0
2006-03-10,10.921,11.076,10.771,10.948,140172,0
2006-03-13,10.848,11.021,10.848,10.948,89450,0
2006-03-14,10.948,11.038,10.869,11.021,108835,0
2006-03-15,10.948,11.341,10.948,11.336,114525,0
2006-03-16,11.213,11.514,11.213,11.469,69896,0
2006-03-17,11.484,11.598,11.419,11.469,60010,0
2006-03-20,11.419,11.419,11.14,11.23,80152,0
2006-03-21,11.24,11.24,11.067,11.188,95341,0
2006-03-22,11.225,11.268,11.162,11.21,73308,0
2006-03-23,11.24,11.341,11.048,11.178,172080,0
2006-03-24,11.166,11.195,10.957,11.048,129147,0
2006-03-27,11.021,11.048,10.921,10.972,194302,0
2006-03-28,10.972,11.14,10.921,11.021,226398,0
2006-03-29,11.028,11.171,11.028,11.072,319276,0
2006-03-30,11.028,11.082,10.848,11.048,267802,0
2006-03-31,11.048,11.131,10.977,11.072,90598,0
2006-04-03,11.082,11.24,11.076,11.225,65718,0
2006-04-04,11.225,11.258,11.108,11.219,102177,0
2006-04-05,11.219,11.389,11.219,11.374,161436,0
2006-04-06,11.268,11.531,11.268,11.469,129342,0
2006-04-07,11.441,11.607,11.413,11.413,162957,0
2006-04-10,11.314,11.489,11.24,11.329,168278,0
2006-04-11,11.195,11.268,11.103,11.131,129719,0
2006-04-12,11.058,11.136,11.028,11.125,173407,0
2006-04-13,11.125,11.268,11.067,11.268,74452,0
2006-04-17,11.21,11.21,11.093,11.14,92877,0
2006-04-18,11.122,11.246,11.122,11.204,166187,0
2006-04-19,11.219,11.454,11.195,11.436,164294,0
2006-04-20,11.506,11.731,11.495,11.682,153657,0
2006-04-21,11.709,11.842,11.709,11.793,155556,0
2006-04-24,11.793,12.131,11.793,11.909,113772,0
2006-04-25,11.735,11.989,11.735,11.989,280911,0
2006-04-26,11.938,12.059,11.881,11.881,80726,0
2006-04-27,11.793,11.854,11.647,11.772,96669,0
2006-04-28,11.678,11.688,11.465,11.542,168278,0
2006-05-01,11.607,11.834,11.594,11.834,94960,0
2006-05-02,11.865,12.073,11.761,12.073,92117,0
2006-05-03,12.059,12.278,12.059,12.207,99712,0
2006-05-04,12.207,12.379,12.207,12.232,79013,0
2006-05-05,12.246,12.385,12.246,12.314,77105,0
2006-05-08,12.379,12.546,12.379,12.452,41217,0
2006-05-09,12.5,12.619,12.379,12.552,80726,0
2006-05-10,12.595,12.694,12.57,12.647,83380,0
2006-05-11,12.673,12.673,12.471,12.576,78061,0
2006-05-12,12.524,12.524,12.379,12.379,45963,0
2006-05-15,12.304,12.304,12.031,12.131,56602,0
2006-05-16,12.153,12.174,12.027,12.059,55463,0
2006-05-17,12.031,12.07,11.637,11.682,85086,0
2006-05-18,11.717,11.834,11.682,11.803,34187,0
2006-05-19,11.761,11.81,11.663,11.726,26019,0
2006-05-22,11.726,11.726,11.294,11.367,79201,0
2006-05-23,11.402,11.441,11.314,11.357,75023,0
2006-05-24,11.329,11.367,11.219,11.219,61727,0
2006-05-25,11.219,11.357,11.195,11.357,93258,0
2006-05-26,11.379,11.431,11.294,11.326,48240,0
2006-05-30,11.32,11.407,11.314,11.389,65342,0
2006-05-31,11.353,11.389,11.341,11.383,19377,0
2006-06-01,11.357,11.478,11.357,11.465,38557,0
2006-06-02,11.588,11.761,11.562,11.739,31152,0
2006-06-05,11.709,11.709,11.441,11.514,35329,0
2006-06-06,11.413,11.436,11.048,11.162,109592,0
2006-06-07,11.093,11.152,10.985,11.044,82238,0
2006-06-08,10.977,11.14,10.972,11.136,39313,0
2006-06-09,11.14,11.219,11.067,11.178,58879,0
2006-06-12,11.093,11.166,10.921,10.943,71607,0
2006-06-13,10.903,10.91,10.436,10.517,186136,0
2006-06-14,10.453,10.827,10.453,10.775,72937,0
2006-06-15,10.778,11.166,10.738,11.166,56602,0
2006-06-16,11.166,11.166,10.86,10.977,51854,0
2006-06-19,10.957,11.048,10.921,10.972,17289,0
2006-06-20,10.948,11.21,10.873,10.943,62108,0
2006-06-21,10.921,11.093,10.898,11.021,40075,0
2006-06-22,11.021,11.021,10.753,10.811,56982,0
2006-06-23,10.827,11.038,10.827,10.99,41592,0
2006-06-26,10.972,11.048,10.873,11.048,38557,0
2006-06-27,11.048,11.048,10.857,10.863,42161,0
2006-06-28,10.921,11.122,10.869,11.122,43684,0
2006-06-29,11.122,11.514,11.067,11.514,64962,0
2006-06-30,11.441,11.475,11.357,11.357,41592,0
2006-07-03,11.389,11.535,11.367,11.535,7786,0
2006-07-05,11.535,11.562,11.367,11.425,34760,0
2006-07-06,11.341,11.588,11.341,11.465,45200,0
2006-07-07,11.514,11.514,11.268,11.302,25073,0
2006-07-10,11.294,11.298,11.219,11.251,30772,0
2006-07-11,11.294,11.294,11.131,11.236,37607,0
2006-07-12,11.044,11.087,10.775,10.921,91734,0
2006-07-13,10.921,10.948,10.827,10.898,32664,0
2006-07-14,10.727,10.869,10.727,10.832,55841,0
2006-07-17,10.771,10.848,10.597,10.608,72360,0
2006-07-18,10.568,10.666,10.431,10.553,44449,0
2006-07-19,10.553,10.743,10.535,10.743,43114,0
2006-07-20,10.672,10.771,10.548,10.597,51473,0
2006-07-21,10.524,10.582,10.418,10.449,39504,0
2006-07-24,10.449,10.582,10.449,10.582,64386,0
2006-07-25,10.453,10.643,10.453,10.643,54698,0
2006-07-26,10.597,10.778,10.597,10.727,56793,0
2006-07-27,10.753,10.764,10.613,10.643,44634,0
2006-07-28,10.672,10.727,10.624,10.676,36281,0
2006-07-31,10.685,10.709,10.608,10.624,32855,0
2006-08-01,10.624,10.654,10.453,10.553,106361,0
2006-08-02,10.504,10.713,10.504,10.593,67808,0
2006-08-03,10.572,10.727,10.517,10.697,50521,0
2006-08-04,10.753,10.843,10.713,10.713,30200,0
2006-08-07,10.654,10.734,10.597,10.659,33050,0
2006-08-08,10.654,10.672,10.587,10.659,79964,0
2006-08-09,10.713,10.727,10.553,10.553,54317,0
2006-08-10,10.553,10.568,10.436,10.504,53177,0
2006-08-11,10.497,10.566,10.497,10.524,33809,0
2006-08-14,10.566,10.597,10.487,10.504,51473,0
2006-08-15,10.512,10.517,10.357,10.404,68188,0
2006-08-16,10.476,10.542,10.465,10.493,52612,0
2006-08-17,10.476,10.553,10.476,10.535,34565,0
2006-08-18,10.535,10.597,10.504,10.597,47296,0
2006-08-21,10.568,10.597,10.535,10.597,45017,0
2006-08-22,10.629,10.697,10.576,10.613,37413,0
2006-08-23,10.576,10.597,10.509,10.559,58311,0
2006-08-24,10.597,10.597,10.476,10.572,35329,0
2006-08-25,10.587,10.597,10.509,10.576,53177,0
2006-08-28,10.548,10.597,10.487,10.504,54128,0
2006-08-29,10.458,10.587,10.425,10.566,46914,0
2006-08-30,10.568,10.593,10.443,10.476,56793,0
2006-08-31,10.504,10.597,10.483,10.593,35329,0
2006-09-01,10.597,10.643,10.529,10.618,63442,0
2006-09-05,10.597,10.608,10.504,10.593,58879,0
2006-09-06,10.593,10.672,10.535,10.542,74829,0
2006-09-07,10.572,10.597,10.483,10.512,48434,0
2006-09-08,10.517,10.587,10.509,10.559,20508,0
2006-09-11,10.517,10.517,10.386,10.443,52236,0
2006-09-12,10.418,10.517,10.404,10.458,54698,0
2006-09-13,10.418,10.449,10.266,10.332,92309,0
2006-09-14,10.287,10.353,10.098,10.182,86989,0
2006-09-15,10.179,10.287,10.098,10.22,85467,0
2006-09-18,10.129,10.252,10.053,10.152,98191,0
2006-09-19,10.136,10.142,10.006,10.058,76920,0
2006-09-20,10.087,10.129,10.013,10.123,48240,0
2006-09-21,10.114,10.209,10.068,10.172,52427,0
2006-09-22,10.203,10.209,9.931,10.035,89450,0
2006-09-25,10.047,10.047,9.9,9.931,92500,0
2006-09-26,9.871,9.914,9.758,9.908,215576,0
2006-09-27,9.908,10.001,9.893,9.903,101989,0
2006-09-28,9.96,9.971,9.865,9.893,107502,0
2006-09-29,9.893,10.001,9.758,9.989,108639,0
2006-10-02,9.984,10.179,9.984,10.172,40832,0
2006-10-03,10.117,10.182,10.006,10.058,120225,0
2006-10-04,10.006,10.104,9.914,9.977,86802,0
2006-10-05,10.006,10.191,9.96,10.114,97055,0
2006-10-06,10.04,10.214,10.013,10.179,73124,0
2006-10-09,10.136,10.27,10.077,10.172,84520,0
2006-10-10,10.109,10.287,10.109,10.256,78822,0
2006-10-11,10.08,10.148,9.984,10.123,60205,0
2006-10-12,10.129,10.142,10.058,10.123,71799,0
2006-10-13,10.117,10.182,10.029,10.068,71799,0
2006-10-16,10.053,10.148,9.937,9.996,99342,0
2006-10-17,10.04,10.068,9.871,9.9,106935,0
2006-10-18,9.971,9.977,9.819,9.865,186890,0
2006-10-19,9.886,9.937,9.847,9.908,142068,0
2006-10-20,9.937,9.984,9.893,9.952,134278,0
2006-10-23,9.843,10.053,9.843,10.006,176445,0
2006-10-24,10.035,10.077,9.96,10.001,152513,0
2006-10-25,9.971,10.109,9.948,10.04,124405,0
2006-10-26,10.092,10.092,9.937,10.047,86421,0
2006-10-27,10.035,10.058,9.96,9.996,89840,0
2006-10-30,9.989,10.029,9.952,9.993,137700,0
2006-10-31,9.96,10.064,9.942,10.053,62679,0
2006-11-01,10.064,10.195,9.971,10.053,201139,0
2006-11-02,10.053,10.109,9.989,10.087,31337,0
2006-11-03,10.109,10.157,10.053,10.114,81855,0
2006-11-06,10.129,10.353,10.129,10.308,144537,0
2006-11-07,10.349,10.608,10.28,10.553,159542,0
2006-11-08,10.553,10.836,10.529,10.836,126496,0
2006-11-09,10.713,10.88,10.654,10.727,180243,0
2006-11-10,10.747,10.757,10.443,10.524,135228,0
2006-11-13,10.431,10.493,10.349,10.357,78632,0
2006-11-14,10.404,10.443,10.28,10.386,40832,0
2006-11-15,10.38,10.431,10.287,10.332,77872,0
2006-11-16,10.374,10.41,10.117,10.203,149857,0
2006-11-17,10.182,10.304,10.058,10.304,86610,0
2006-11-20,10.326,10.349,10.248,10.349,109971,0
2006-11-21,10.353,10.624,10.332,10.618,113194,0
2006-11-22,10.618,10.753,10.608,10.721,165050,0
2006-11-24,10.672,10.721,10.664,10.681,18802,0
2006-11-27,10.654,10.738,10.504,10.648,212340,0
2006-11-28,10.576,10.799,10.576,10.799,171122,0
2006-11-29,10.799,10.827,10.672,10.747,101799,0
2006-11-30,10.818,10.848,10.713,10.843,133333,0
2006-12-01,10.836,10.921,10.747,10.747,69137,0
2006-12-04,10.753,10.892,10.753,10.869,79964,0
2006-12-05,10.898,10.99,10.857,10.957,62108,0
2006-12-06,10.965,11.021,10.88,10.938,64386,0
2006-12-07,10.921,10.965,10.848,10.848,82811,0
2006-12-08,10.869,10.943,10.869,10.892,79964,0
2006-12-11,10.848,10.898,10.843,10.86,55463,0
2006-12-12,10.799,10.898,10.799,10.88,102754,0
2006-12-13,10.935,11.021,10.869,10.948,93258,0
2006-12-14,10.935,11.032,10.898,10.91,76352,0
2006-12-15,10.91,11.038,10.91,10.99,111866,0
2006-12-18,10.99,11.032,10.91,10.91,115291,0
2006-12-19,10.898,11.032,10.873,11.021,67612,0
2006-12-20,11.032,11.093,10.972,11.021,106935,0
2006-12-21,10.972,11.093,10.886,10.915,58311,0
2006-12-22,10.982,10.982,10.805,10.823,89261,0
2006-12-26,10.823,10.836,10.778,10.832,35712,0
2006-12-27,10.843,10.915,10.785,10.863,114153,0
2006-12-28,10.863,10.863,10.734,10.775,113579,0
2006-12-29,10.775,10.791,10.69,10.734,101614,0
2007-01-03,10.764,10.799,10.702,10.721,144729,0
2007-01-04,10.676,10.764,10.676,10.753,122883,0
2007-01-05,10.685,10.734,10.597,10.654,65901,0
2007-01-08,10.743,10.785,10.664,10.775,53749,0
2007-01-09,10.799,10.823,10.685,10.743,82425,0
2007-01-10,10.643,10.785,10.643,10.757,90979,0
2007-01-11,10.697,10.823,10.697,10.799,110726,0
2007-01-12,10.785,10.869,10.771,10.863,80526,0
2007-01-16,10.743,10.843,10.743,10.764,89646,0
2007-01-17,10.743,10.791,10.587,10.69,72177,0
2007-01-18,10.664,10.743,10.613,10.654,40266,0
2007-01-19,10.685,10.757,10.624,10.664,69896,0
2007-01-22,10.664,10.685,10.535,10.572,93064,0
2007-01-23,10.548,10.654,10.548,10.636,72553,0
2007-01-24,10.568,10.648,10.509,10.593,159731,0
2007-01-25,10.587,10.643,10.548,10.582,111487,0
2007-01-26,10.636,10.666,10.587,10.666,79772,0
2007-01-29,10.664,10.681,10.509,10.542,96103,0
2007-01-30,10.542,10.618,10.436,10.497,131626,0
2007-01-31,10.463,10.559,10.338,10.504,100665,0
2007-02-01,10.504,10.566,10.463,10.509,105414,0
2007-02-02,10.418,10.497,10.416,10.483,98573,0
2007-02-05,10.465,10.509,10.449,10.458,85656,0
2007-02-06,10.497,10.509,10.418,10.476,97812,0
2007-02-07,10.509,10.509,10.436,10.465,193922,0
2007-02-08,10.476,10.512,10.449,10.487,261919,0
2007-02-09,10.476,10.535,10.38,10.436,179299,0
2007-02-12,10.463,10.465,10.357,10.41,162008,0
2007-02-13,10.504,10.504,10.369,10.404,123263,0
2007-02-14,10.436,10.487,10.398,10.463,186511,0
2007-02-15,10.463,10.512,10.463,10.493,227918,0
2007-02-16,10.509,10.553,10.443,10.553,158784,0
2007-02-20,10.517,10.566,10.504,10.559,145483,0
2007-02-21,10.559,10.608,10.487,10.608,120795,0
2007-02-22,10.566,10.643,10.529,10.624,123647,0
2007-02-23,10.624,10.734,10.624,10.721,70843,0
2007-02-26,10.709,10.805,10.681,10.69,141367,0
2007-02-27,10.587,10.593,10.315,10.362,204933,0
2007-02-28,10.349,10.465,10.343,10.431,131819,0
2007-03-01,10.393,10.393,10.142,10.357,113012,0
2007-03-02,10.404,10.404,10.157,10.237,113194,0
2007-03-05,10.209,10.209,10.058,10.114,149093,0
2007-03-06,10.006,10.298,10.006,10.276,124027,0
2007-03-07,10.276,10.276,10.064,10.157,147766,0
2007-03-08,10.166,10.248,10.129,10.172,96292,0
2007-03-09,10.172,10.226,10.114,10.191,66287,0
2007-03-12,10.068,10.226,10.068,10.191,87942,0
2007-03-13,10.109,10.163,10.026,10.04,84901,0
2007-03-14,10.08,10.117,9.957,10.077,94586,0
2007-03-15,10.001,10.179,10.001,10.077,79201,0
2007-03-16,10.109,10.129,9.984,10.073,94586,0
2007-03-19,10.087,10.152,10.035,10.114,140356,0
2007-03-20,10.114,10.172,10.08,10.129,142638,0
2007-03-21,10.172,10.27,10.114,10.266,114338,0
2007-03-22,10.276,10.28,10.136,10.243,253557,0
2007-03-23,10.231,10.332,10.226,10.308,153657,0
2007-03-26,10.308,10.326,10.187,10.326,88884,0
2007-03-27,10.308,10.308,10.163,10.248,200376,0
2007-03-28,10.243,10.243,10.104,10.166,120985,0
2007-03-29,10.226,10.231,10.114,10.187,106551,0
2007-03-30,10.214,10.226,10.129,10.195,62869,0
2007-04-02,10.237,10.237,10.129,10.191,115095,0
2007-04-03,10.163,10.276,10.163,10.252,80526,0
2007-04-04,10.237,10.287,10.226,10.287,94960,0
2007-04-05,10.304,10.418,10.266,10.404,227918,0
2007-04-09,10.431,10.431,10.38,10.404,92691,0
2007-04-10,10.404,10.416,10.38,10.416,61346,0
2007-04-11,10.38,10.386,10.129,10.195,247672,0
2007-04-12,10.209,10.308,10.109,10.308,134278,0
2007-04-13,10.248,10.319,10.22,10.293,142638,0
2007-04-16,10.304,10.362,10.304,10.362,168278,0
2007-04-17,10.308,10.369,10.26,10.349,288315,0
2007-04-18,10.315,10.353,10.243,10.349,171122,0
2007-04-19,10.266,10.308,10.172,10.308,165807,0
2007-04-20,10.343,10.349,10.243,10.304,266657,0
2007-04-23,10.287,10.319,10.203,10.266,167331,0
2007-04-24,10.266,10.276,10.203,10.231,350420,0
2007-04-25,10.226,10.369,10.226,10.366,232286,0
2007-04-26,10.374,10.393,10.308,10.369,136182,0
2007-04-27,10.369,10.369,10.298,10.343,125927,0
2007-04-30,10.343,10.353,10.256,10.287,65901,0
2007-05-01,10.308,10.343,10.256,10.315,154603,0
2007-05-02,10.349,10.38,10.308,10.362,252415,0
2007-05-03,10.38,10.393,10.353,10.369,115671,0
2007-05-04,10.369,10.431,10.369,10.418,185184,0
2007-05-07,10.443,10.483,10.436,10.465,169798,0
2007-05-08,10.453,10.453,10.369,10.449,141123,0
2007-05-09,10.398,10.471,10.386,10.465,168278,0
2007-05-10,10.465,10.465,10.304,10.353,166002,0
2007-05-11,10.357,10.418,10.326,10.404,147384,0
2007-05-14,10.431,10.436,10.332,10.374,91549,0
2007-05-15,10.386,10.465,10.338,10.369,117573,0
2007-05-16,10.369,10.404,10.315,10.386,108261,0
2007-05-17,10.418,10.418,10.343,10.404,84520,0
2007-05-18,10.458,10.471,10.398,10.465,112248,0
2007-05-21,10.471,10.487,10.418,10.458,90979,0
2007-05-22,10.463,10.487,10.418,10.471,105032,0
2007-05-23,10.493,10.512,10.425,10.458,107313,0
2007-05-24,10.443,10.483,10.187,10.308,250136,0
2007-05-25,10.27,10.362,10.252,10.338,170368,0
2007-05-29,10.357,10.41,10.308,10.369,74640,0
2007-05-30,10.308,10.436,10.308,10.436,162774,0
2007-05-31,10.449,10.497,10.41,10.443,178726,0
2007-06-01,10.471,10.497,10.443,10.487,105983,0
2007-06-04,10.483,10.535,10.463,10.535,91359,0
2007-06-05,10.517,10.548,10.436,10.509,97626,0
2007-06-06,10.493,10.493,10.393,10.463,75590,0
2007-06-07,10.416,10.431,10.256,10.308,153276,0
2007-06-08,10.28,10.332,10.237,10.332,134664,0
2007-06-11,10.287,10.357,10.252,10.315,129534,0
2007-06-12,10.26,10.27,10.157,10.226,128390,0
2007-06-13,10.243,10.308,10.187,10.308,92309,0
2007-06-14,10.308,10.357,10.209,10.338,162390,0
2007-06-15,10.332,10.449,10.332,10.449,107313,0
2007-06-18,10.476,10.476,10.349,10.463,123458,0
2007-06-19,10.416,10.453,10.38,10.453,228294,0
2007-06-20,10.465,10.465,10.319,10.353,130103,0
2007-06-21,10.366,10.443,10.332,10.431,145679,0
2007-06-22,10.418,10.418,10.26,10.362,108835,0
2007-06-25,10.357,10.38,10.243,10.349,133711,0
2007-06-26,10.293,10.332,10.166,10.243,129342,0
2007-06-27,10.237,10.298,10.148,10.287,122883,0
2007-06-28,10.28,10.28,10.157,10.266,94015,0
2007-06-29,10.369,10.416,10.319,10.416,237224,0
2007-07-02,10.453,10.512,10.418,10.476,89261,0
2007-07-03,10.517,10.587,10.517,10.587,88123,0
2007-07-05,10.593,10.697,10.593,10.643,204556,0
2007-07-06,10.666,10.734,10.643,10.734,100665,0
2007-07-09,10.764,10.799,10.764,10.799,90788,0
2007-07-10,10.799,10.805,10.666,10.775,173787,0
2007-07-11,10.487,10.685,10.465,10.608,158401,0
2007-07-12,10.643,10.734,10.568,10.734,140926,0
2007-07-13,10.734,10.775,10.572,10.775,101233,0
2007-07-16,10.799,10.827,10.676,10.805,112441,0
2007-07-17,10.805,10.827,10.676,10.818,76920,0
2007-07-18,10.771,10.771,10.566,10.764,180435,0
2007-07-19,10.843,10.857,10.753,10.832,54698,0
2007-07-20,10.818,10.818,10.643,10.697,57547,0
2007-07-23,10.757,10.775,10.697,10.771,66096,0
2007-07-24,10.764,10.764,10.566,10.613,94210,0
2007-07-25,10.353,10.713,10.163,10.648,81855,0
2007-07-26,10.436,10.483,10.129,10.343,116808,0
2007-07-27,10.029,10.256,10.013,10.148,144347,0
2007-07-30,10.243,10.308,10.08,10.308,63442,0
2007-07-31,11.268,11.268,10.123,10.209,111487,0
2007-08-01,10.214,10.266,10.058,10.266,161624,0
2007-08-02,10.293,10.353,10.27,10.343,135610,0
2007-08-03,10.338,10.353,10.087,10.252,329911,0
2007-08-06,10.28,10.28,10.077,10.28,100092,0
2007-08-07,10.266,10.298,10.114,10.298,120985,0
2007-08-08,10.319,10.362,10.252,10.287,119088,0
2007-08-09,10.109,10.187,10.058,10.114,80910,0
2007-08-10,10.047,10.08,9.875,10.08,149479,0
2007-08-13,10.179,10.179,10.006,10.035,67419,0
2007-08-14,10.08,10.08,9.804,9.843,73506,0
2007-08-15,9.727,9.804,9.3567,9.4029,202088,0
2007-08-16,9.2779,9.2779,8.6191,9.0441,351754,0
2007-08-17,9.509,9.514,9.0441,9.2418,249573,0
2007-08-20,9.2196,9.3013,9.0643,9.2973,179484,0
2007-08-21,9.2148,9.3188,9.1408,9.3061,263622,0
2007-08-22,9.446,9.514,9.3783,9.509,279199,0
2007-08-23,9.648,9.677,9.539,9.637,215387,0
2007-08-24,9.683,9.861,9.57,9.861,165050,0
2007-08-27,9.861,9.861,9.699,9.777,117942,0
2007-08-28,9.794,9.794,9.576,9.704,164862,0
2007-08-29,9.715,9.865,9.704,9.865,130669,0
2007-08-30,9.814,9.843,9.732,9.843,74829,0
2007-08-31,9.881,10.001,9.777,10.001,135228,0
2007-09-04,9.942,10.053,9.919,10.047,130669,0
2007-09-05,9.794,9.996,9.794,9.927,90788,0
2007-09-06,9.971,9.996,9.886,9.993,100665,0
2007-09-07,9.544,9.931,9.544,9.843,78439,0
2007-09-10,9.831,9.942,9.809,9.903,68188,0
2007-09-11,9.952,9.993,9.903,9.993,63060,0
2007-09-12,9.993,10.08,9.931,9.971,77304,0
2007-09-13,9.957,10.013,9.937,9.993,58879,0
2007-09-14,9.952,9.984,9.886,9.971,91168,0
2007-09-17,9.881,9.957,9.847,9.919,52612,0
2007-09-18,9.977,10.073,9.799,10.073,106935,0
2007-09-19,10.077,10.129,10.073,10.109,95153,0
2007-09-20,10.08,10.129,9.937,10.026,115103,0
2007-09-21,10.109,10.109,10.058,10.08,92309,0
2007-09-24,10.08,10.104,10.026,10.058,222821,0
2007-09-25,10.058,10.08,9.971,10.058,218992,0
2007-09-26,10.068,10.104,10.047,10.08,65147,0
2007-09-27,10.129,10.203,10.109,10.182,162774,0
2007-09-28,10.172,10.231,10.129,10.22,138368,0
2007-10-01,10.237,10.266,10.195,10.26,156314,0
2007-10-02,10.338,10.357,10.276,10.357,88884,0
2007-10-03,10.338,10.369,10.319,10.369,41409,0
2007-10-04,10.369,10.369,10.256,10.349,82619,0
2007-10-05,10.343,10.418,10.343,10.38,73691,0
2007-10-08,10.38,10.463,10.256,10.293,146249,0
2007-10-09,10.287,10.38,10.287,10.38,100279,0
2007-10-10,10.38,10.425,10.338,10.41,76920,0
2007-10-11,10.449,10.497,10.369,10.398,218233,0
2007-10-12,10.436,10.471,10.418,10.458,106744,0
2007-10-15,10.338,10.343,10.172,10.195,78822,0
2007-10-16,10.157,10.166,10.064,10.114,93258,0
2007-10-17,10.214,10.214,10.026,10.109,79389,0
2007-10-18,10.104,10.117,10.058,10.109,94774,0
2007-10-19,10.109,10.114,9.837,9.881,171323,0
2007-10-22,9.865,9.865,9.75,9.843,366565,0
2007-10-23,9.903,9.931,9.794,9.886,168660,0
2007-10-24,9.871,9.914,9.721,9.847,257357,0
2007-10-25,9.861,9.957,9.843,9.903,161624,0
2007-10-26,10.02,10.073,9.977,10.073,159923,0
2007-10-29,10.166,10.231,10.148,10.226,135988,0
2007-10-30,10.226,10.298,10.195,10.26,239121,0
2007-10-31,10.293,10.449,10.287,10.418,190313,0
2007-11-01,10.431,10.431,10.304,10.332,344344,0
2007-11-02,10.304,10.404,10.304,10.362,244253,0
2007-11-05,10.338,10.338,10.252,10.338,189739,0
2007-11-06,10.362,10.431,10.357,10.431,168848,0
2007-11-07,10.431,10.431,10.209,10.209,110916,0
2007-11-08,10.26,10.26,10.073,10.252,154603,0
2007-11-09,10.237,10.237,10.129,10.187,111866,0
2007-11-12,10.152,10.152,9.964,10.029,84901,0
2007-11-13,9.582,10.182,9.582,10.182,136845,0
2007-11-14,10.252,10.27,10.047,10.114,108261,0
2007-11-15,10.001,10.047,9.875,9.957,65718,0
2007-11-16,9.964,10.026,9.881,9.957,53749,0
2007-11-19,9.509,9.931,9.509,9.819,92779,0
2007-11-20,9.861,9.971,9.75,9.931,89450,0
2007-11-21,9.75,9.843,9.683,9.75,81672,0
2007-11-23,9.727,9.875,9.727,9.875,45771,0
2007-11-26,9.852,9.852,9.625,9.677,134475,0
2007-11-27,9.637,9.9,9.637,9.9,275205,0
2007-11-28,9.977,10.114,9.914,10.073,138272,0
2007-11-29,10.098,10.129,9.886,10.129,101233,0
2007-11-30,10.129,10.362,10.092,10.362,140926,0
2007-12-03,10.398,10.398,10.182,10.252,81855,0
2007-12-04,10.203,10.266,10.098,10.266,103894,0
2007-12-05,10.343,10.436,10.252,10.436,132568,0
2007-12-06,10.404,10.476,10.343,10.476,80726,0
2007-12-07,10.524,10.529,10.416,10.487,75783,0
2007-12-10,10.487,10.542,10.398,10.542,175304,0
2007-12-11,10.566,10.629,10.28,10.362,132000,0
2007-12-12,10.576,10.636,10.353,10.436,93826,0
2007-12-13,10.362,10.476,10.276,10.476,88884,0
2007-12-14,10.476,10.476,10.287,10.41,100471,0
2007-12-17,10.369,10.41,10.226,10.28,141691,0
2007-12-18,10.38,10.38,10.129,10.353,75783,0
2007-12-19,10.753,10.753,10.163,10.357,116428,0
2007-12-20,10.308,10.476,10.308,10.476,119468,0
2007-12-21,10.553,10.629,10.548,10.568,87942,0
2007-12-24,10.629,10.761,10.629,10.761,86610,0
2007-12-26,10.805,10.836,10.753,10.836,115671,0
2007-12-27,10.892,10.892,10.709,10.848,102377,0
2007-12-28,10.892,10.903,10.785,10.903,112248,0
2007-12-31,10.823,11.052,10.823,11.052,188854,0
2008-01-02,11.379,11.379,10.857,10.915,111583,0
2008-01-03,10.972,11.067,10.948,11.028,93388,0
2008-01-04,10.996,10.996,10.843,10.915,200189,0
2008-01-07,10.91,10.943,10.848,10.88,80152,0
2008-01-08,11.204,11.204,10.832,10.857,173979,0
2008-01-09,10.843,11.058,10.827,11.058,260203,0
2008-01-10,11.048,11.099,10.943,11.099,153490,0
2008-01-11,11.103,11.103,10.843,10.927,131823,0
2008-01-14,10.778,10.791,10.727,10.791,67612,0
2008-01-15,10.308,10.791,10.308,10.654,86041,0
2008-01-16,10.512,10.648,10.393,10.509,114717,0
2008-01-17,10.053,10.493,9.984,10.109,182617,0
2008-01-18,10.04,10.136,9.695,9.763,205653,0
2008-01-22,8.8885,9.715,8.8885,9.715,138080,0
2008-01-23,9.4242,9.871,9.2614,9.871,169410,0
2008-01-24,10.073,10.073,9.756,9.871,64571,0
2008-01-25,10.026,10.029,9.671,9.699,77105,0
2008-01-28,9.732,9.831,9.588,9.831,70469,0
2008-01-29,9.4837,9.931,9.4087,9.931,46914,0
2008-01-30,9.964,10.013,9.763,10.001,156314,0
2008-01-31,9.914,10.22,9.886,10.203,271413,0
2008-02-01,10.338,10.504,10.203,10.203,170438,0
2008-02-04,10.418,10.443,10.308,10.366,216715,0
2008-02-05,10.26,10.304,10.068,10.109,182905,0
2008-02-06,10.195,10.203,9.886,9.903,124598,0
2008-02-07,9.908,9.989,9.843,9.881,67226,0
2008-02-08,9.9,9.9,9.741,9.871,72937,0
2008-02-11,9.908,9.908,9.777,9.881,74640,0
2008-02-12,9.993,10.035,9.857,9.914,302025,0
2008-02-13,9.957,10.001,9.871,10.001,124887,0
2008-02-14,9.964,10.001,9.756,9.814,114509,0
2008-02-15,9.814,9.814,9.588,9.794,101422,0
2008-02-19,10.053,10.053,9.756,9.871,154603,0
2008-02-20,9.814,9.893,9.721,9.875,48617,0
2008-02-21,9.875,9.914,9.664,9.847,92864,0
2008-02-22,9.847,9.852,9.699,9.819,43496,0
2008-02-25,9.819,9.927,9.763,9.927,102565,0
2008-02-26,9.927,10.02,9.9,10.02,96669,0
2008-02-27,10.02,10.029,9.96,10.006,87747,0
2008-02-28,10.029,10.029,9.871,10.026,58500,0
2008-02-29,9.937,9.937,9.756,9.781,115384,0
2008-03-03,9.777,9.826,9.763,9.787,80342,0
2008-03-04,9.763,9.794,9.617,9.704,106935,0
2008-03-05,9.763,9.831,9.677,9.763,50331,0
2008-03-06,9.763,9.781,9.643,9.659,91054,0
2008-03-07,9.555,9.727,9.551,9.643,52427,0
2008-03-10,9.689,9.689,9.4569,9.4877,101046,0
2008-03-11,9.582,9.648,9.509,9.631,104082,0
2008-03-12,9.3617,9.683,9.3617,9.529,59829,0
2008-03-13,9.4877,9.544,9.3013,9.505,77681,0
2008-03-14,9.564,9.57,9.2148,9.2916,104459,0
2008-03-17,9.111,9.2418,9.0155,9.1609,109027,0
2008-03-18,9.1917,9.3617,9.1917,9.3617,55274,0
2008-03-19,9.3715,9.4341,9.0757,9.1293,54749,0
2008-03-20,9.0565,9.2916,9.0296,9.2916,72177,0
2008-03-24,9.3675,9.4302,9.3061,9.3969,61727,0
2008-03-25,9.2916,9.4029,9.2916,9.4029,65523,0
2008-03-26,9.4029,9.4147,9.2886,9.3921,88317,0
2008-03-27,9.4193,9.4877,9.3783,9.3813,62869,0
2008-03-28,9.4193,9.4193,9.2973,9.3871,36318,0
2008-03-31,9.3188,9.4767,9.2712,9.4767,66727,0
2008-04-01,9.4569,9.648,9.4569,9.648,128204,0
2008-04-02,9.648,9.695,9.544,9.634,88298,0
2008-04-03,9.514,9.732,9.514,9.699,105983,0
2008-04-04,9.704,9.763,9.695,9.758,65342,0
2008-04-07,9.804,9.919,9.804,9.843,82811,0
2008-04-08,9.837,9.875,9.804,9.847,44826,0
2008-04-09,9.865,9.865,9.771,9.777,61920,0
2008-04-10,9.804,9.914,9.804,9.871,74267,0
2008-04-11,9.847,9.9,9.715,9.75,119275,0
2008-04-14,9.631,9.631,9.52,9.564,51104,0
2008-04-15,9.621,9.695,9.582,9.664,78439,0
2008-04-16,9.741,9.9,9.741,9.9,102662,0
2008-04-17,9.908,9.989,9.871,9.989,95010,0
2008-04-18,10.077,10.179,10.077,10.148,73789,0
2008-04-21,10.04,10.182,10.04,10.182,53713,0
2008-04-22,10.073,10.179,10.058,10.179,68854,0
2008-04-23,10.117,10.252,10.117,10.22,94213,0
2008-04-24,10.315,10.315,10.104,10.248,90958,0
2008-04-25,10.319,10.319,10.123,10.266,106758,0
2008-04-28,10.293,10.293,10.231,10.231,56568,0
2008-04-29,10.191,10.248,10.123,10.152,95458,0
2008-04-30,10.287,10.287,10.136,10.172,60465,0
2008-05-01,10.237,10.326,10.152,10.304,159343,0
2008-05-02,10.332,10.386,10.304,10.332,149198,0
2008-05-05,10.349,10.38,10.315,10.319,130865,0
2008-05-06,10.191,10.366,10.191,10.366,56368,0
2008-05-07,10.393,10.425,10.338,10.362,235189,0
2008-05-08,10.398,10.504,10.386,10.504,92454,0
2008-05-09,10.483,10.568,10.453,10.568,131511,0
2008-05-12,10.529,10.572,10.483,10.572,135524,0
2008-05-13,10.542,10.572,10.493,10.553,47080,0
2008-05-14,10.572,10.69,10.572,10.636,147168,0
2008-05-15,10.517,10.69,10.517,10.69,92621,0
2008-05-16,10.727,10.811,10.721,10.811,97985,0
2008-05-19,10.791,11.044,10.791,11.002,208218,0
2008-05-20,11.002,11.002,10.91,10.952,60321,0
2008-05-21,10.965,11.072,10.961,11.032,148041,0
2008-05-22,11.048,11.048,10.948,10.996,138361,0
2008-05-23,10.948,10.948,10.775,10.832,184968,0
2008-05-27,10.836,10.915,10.811,10.915,82873,0
2008-05-28,10.823,10.91,10.791,10.869,98515,0
2008-05-29,10.757,10.996,10.743,10.935,129679,0
2008-05-30,10.921,10.948,10.863,10.948,96392,0
2008-06-02,10.948,10.965,10.827,10.898,76527,0
2008-06-03,10.886,10.977,10.823,10.823,48427,0
2008-06-04,10.863,11.021,10.857,10.952,136710,0
2008-06-05,11.108,11.158,10.921,11.158,109860,0
2008-06-06,11.162,11.213,10.952,10.972,86454,0
2008-06-09,10.886,11.058,10.886,10.977,49793,0
2008-06-10,10.977,11.021,10.952,10.996,31183,0
2008-06-11,10.863,11.002,10.791,10.791,64520,0
2008-06-12,10.952,10.957,10.799,10.805,35528,0
2008-06-13,10.799,10.886,10.799,10.873,44682,0
2008-06-16,10.848,10.869,10.805,10.857,84037,0
2008-06-17,10.863,10.952,10.771,10.823,75220,0
2008-06-18,10.775,10.843,10.764,10.771,16422,0
2008-06-19,10.753,10.915,10.753,10.915,37356,0
2008-06-20,10.761,10.823,10.713,10.713,58040,0
2008-06-23,10.818,10.863,10.69,10.791,64246,0
2008-06-24,10.672,10.823,10.672,10.791,62287,0
2008-06-25,10.938,10.938,10.771,10.785,43758,0
2008-06-26,10.702,10.734,10.568,10.568,33165,0
2008-06-27,10.582,10.608,10.465,10.476,36169,0
2008-06-30,10.524,10.593,10.504,10.559,38905,0
2008-07-01,10.386,10.624,10.386,10.582,78491,0
2008-07-02,10.664,10.666,10.529,10.553,41166,0
2008-07-03,10.529,10.529,10.109,10.114,78377,0
2008-07-07,10.287,10.287,9.689,9.732,119267,0
2008-07-08,9.576,9.9,9.57,9.9,73216,0
2008-07-09,9.9,9.9,9.654,9.708,75013,0
2008-07-10,9.659,9.715,9.594,9.683,56816,0
2008-07-11,9.715,9.763,9.582,9.588,70509,0
2008-07-14,9.558,9.558,9.4401,9.505,123287,0
2008-07-15,9.529,9.529,9.2196,9.3061,86454,0
2008-07-16,9.3449,9.505,9.1983,9.505,86473,0
2008-07-17,9.4609,9.4698,9.2712,9.4147,95870,0
2008-07-18,9.3617,9.3921,9.2418,9.2458,84708,0
2008-07-21,9.3509,9.4302,9.2779,9.3314,61466,0
2008-07-22,9.2293,9.3509,9.2293,9.3361,104417,0
2008-07-23,9.3921,9.4193,9.341,9.3969,73650,0
2008-07-24,9.3675,9.3715,9.111,9.1168,66101,0
2008-07-25,9.0097,9.1867,9.0032,9.1408,65350,0
2008-07-28,9.1983,9.1983,8.9508,8.9508,95387,0
2008-07-29,9.0757,9.111,8.9648,9.111,91599,0
2008-07-30,9.1609,9.3188,9.111,9.3188,118411,0
2008-07-31,9.3061,9.3567,9.1762,9.1762,42706,0
2008-08-01,9.2712,9.3314,9.1031,9.1917,142016,0
2008-08-04,9.3013,9.3013,8.9964,9.1168,147870,0
2008-08-05,9.1235,9.2886,9.0296,9.2886,145028,0
2008-08-06,9.2418,9.2418,9.1168,9.2042,83051,0
2008-08-07,9.0565,9.3449,9.0565,9.2293,150068,0
2008-08-08,9.2652,9.2916,9.1917,9.2779,60066,0
2008-08-11,9.1235,9.2614,9.1235,9.1235,75364,0
2008-08-12,9.1504,9.1504,8.9244,8.9244,81588,0
2008-08-13,8.9011,8.9758,8.8973,8.9244,81618,0
2008-08-14,8.8973,9.0341,8.7976,8.9293,72946,0
2008-08-15,9.0441,9.0441,8.8617,8.894,43256,0
2008-08-18,8.9758,8.9758,8.7307,8.7307,71807,0
2008-08-19,8.7143,8.7599,8.5786,8.63,53605,0
2008-08-20,8.6191,8.7766,8.6191,8.7766,40975,0
2008-08-21,8.6907,8.894,8.6907,8.8523,52452,0
2008-08-22,8.8523,8.9075,8.7976,8.8196,69986,0
2008-08-25,8.74,8.8105,8.6409,8.6608,99447,0
2008-08-26,8.6978,8.74,8.6463,8.7253,39756,0
2008-08-27,8.7253,8.8337,8.7253,8.7922,44916,0
2008-08-28,8.8196,8.9011,8.8196,8.9011,30251,0
2008-08-29,8.8523,8.8653,8.7885,8.8235,25390,0
2008-09-02,8.7646,8.8337,8.6978,8.6978,68305,0
2008-09-03,8.6146,8.6687,8.5125,8.5178,49738,0
2008-09-04,8.5824,8.5824,8.2361,8.2976,90291,0
2008-09-05,8.2361,8.314,8.2182,8.274,51084,0
2008-09-08,8.0108,8.5455,8.0108,8.274,56257,0
2008-09-09,8.4882,8.4882,7.9521,7.9914,105593,0
2008-09-10,8.0574,8.081,7.9613,8.0759,67851,0
2008-09-11,8.0683,8.0683,7.8771,7.9822,46512,0
2008-09-12,8.0463,8.0759,7.9613,8.017,57144,0
2008-09-15,7.2451,7.8349,7.2451,7.5762,98033,0
2008-09-16,7.7814,7.7814,7.2178,7.3176,138749,0
2008-09-17,7.1073,7.2557,6.618,6.6861,254625,0
2008-09-18,6.7914,7.5296,6.4498,7.1073,295186,0
2008-09-19,7.6079,7.7401,7.502,7.7401,160295,0
2008-09-22,7.1559,7.7287,7.1559,7.3707,108498,0
2008-09-23,7.5296,7.5296,7.2404,7.3707,108536,0
2008-09-24,7.357,7.3967,7.1915,7.3507,141131,0
2008-09-25,7.3914,7.5296,7.3662,7.4351,74326,0
2008-09-26,7.2911,7.3176,7.213,7.266,71001,0
2008-09-29,7.5912,7.5912,6.318,6.7132,233632,0
2008-09-30,6.7769,7.0241,6.723,6.9496,71202,0
2008-10-01,6.7914,7.2178,6.7914,7.1073,106045,0
2008-10-02,7.0393,7.1339,6.7502,6.871,95881,0
2008-10-03,7.0023,7.162,6.5286,6.5863,112374,0
2008-10-06,6.3548,6.3654,5.7389,5.9863,256047,0
2008-10-07,6.0285,6.318,5.5809,5.6283,207114,0
2008-10-08,5.5284,5.6283,5.1599,5.4494,357181,0
2008-10-09,5.0966,5.5284,5.0966,5.2491,243843,0
2008-10-10,4.7542,5.1913,4.133,5.1599,322898,0
2008-10-13,5.6071,6.1603,5.0649,6.0864,309594,0
2008-10-14,5.8601,6.2656,5.8601,5.923,128698,0
2008-10-15,5.7915,5.8076,5.1336,5.1336,237378,0
2008-10-16,5.1386,5.365,4.9231,5.365,173464,0
2008-10-17,5.2707,5.7125,5.2707,5.6071,70556,0
2008-10-20,5.7809,6.0495,5.7022,6.0495,74045,0
2008-10-21,5.7022,6.0495,5.7022,5.944,98763,0
2008-10-22,5.923,5.923,5.5178,5.5652,91129,0
2008-10-23,5.5652,5.6337,5.3179,5.4864,90915,0
2008-10-24,5.2648,5.2648,4.9231,5.1913,141051,0
2008-10-27,5.186,5.2284,5.007,5.1492,151756,0
2008-10-28,5.186,5.4596,5.0442,5.3758,161419,0
2008-10-29,5.397,5.6021,5.3441,5.4967,108585,0
2008-10-30,5.1755,5.6865,5.1755,5.6809,67662,0
2008-10-31,5.6021,5.8021,5.6021,5.7867,61202,0
2008-11-03,5.676,5.9919,5.676,5.9182,159472,0
2008-11-04,5.8496,6.2128,5.8496,6.092,56647,0
2008-11-05,5.9182,6.1603,5.9182,6.0022,182054,0
2008-11-06,5.6809,6.0022,5.6283,5.7441,158733,0
2008-11-07,5.6283,5.839,5.5652,5.7389,172065,0
2008-11-10,5.7022,5.9286,5.6393,5.6865,78169,0
2008-11-11,5.5338,5.6865,5.3807,5.3807,98361,0
2008-11-12,5.1703,5.3807,4.8966,4.9436,77135,0
2008-11-13,4.7755,5.1336,4.7542,5.1336,146055,0
2008-11-14,5.1336,5.1336,4.9282,5.0177,61257,0
2008-11-17,4.8701,4.9333,4.7594,4.8174,105256,0
2008-11-18,4.7437,4.8545,4.475,4.6598,137948,0
2008-11-19,4.6598,4.7072,4.3701,4.4227,114130,0
2008-11-20,4.3122,4.3122,3.7541,3.7646,149997,0
2008-11-21,3.7906,4.0907,3.7906,4.0907,216077,0
2008-11-24,4.1069,4.4227,4.1069,4.3544,105288,0
2008-11-25,4.4227,4.4227,4.2646,4.3277,82870,0
2008-11-26,4.1277,4.5279,4.1277,4.4909,121323,0
2008-11-28,4.5596,4.6336,4.4491,4.5911,34420,0
2008-12-01,4.4014,4.4807,4.2384,4.2541,104486,0
2008-12-02,4.1118,4.3754,4.1118,4.3277,107586,0
2008-12-03,4.0963,4.3754,4.0963,4.3754,140426,0
2008-12-04,4.2488,4.3754,4.233,4.2595,106480,0
2008-12-05,4.0488,4.3859,4.0488,4.3701,212899,0
2008-12-08,4.3647,4.6598,4.3647,4.5649,190442,0
2008-12-09,4.4542,4.7122,4.3489,4.3544,259610,0
2008-12-10,4.6122,4.6122,4.3438,4.4594,209027,0
2008-12-11,4.4382,4.5911,4.4227,4.4701,140863,0
2008-12-12,4.3069,4.5385,4.3069,4.5333,154293,0
2008-12-15,4.3489,4.6228,4.3489,4.4647,125831,0
2008-12-16,4.3913,4.6858,4.3913,4.6598,225886,0
2008-12-17,4.5333,4.7542,4.5279,4.7072,107358,0
2008-12-18,4.6228,4.891,4.6228,4.8228,175602,0
2008-12-19,4.6858,4.8653,4.6858,4.849,138160,0
2008-12-22,4.6966,5.002,4.6966,4.8701,137842,0
2008-12-23,4.8334,4.9544,4.7594,4.7861,186461,0
2008-12-24,4.7437,5.2966,4.7437,4.9544,101017,0
2008-12-26,5.0177,5.0546,4.8701,4.9808,76083,0
2008-12-29,4.9491,4.986,4.8334,4.8386,283201,0
2008-12-30,4.9015,4.9491,4.8015,4.8966,199850,0
2008-12-31,4.8282,5.0177,4.8282,5.0124,207871,0
2009-01-02,4.9436,5.3758,4.9436,5.3494,133549,0
2009-01-05,5.4756,5.4864,5.3335,5.4441,172364,0
2009-01-06,5.5652,5.6071,5.4441,5.6071,189525,0
2009-01-07,5.6495,5.6495,5.4702,5.4967,116718,0
2009-01-08,5.4071,5.4124,5.1492,5.4124,126419,0
2009-01-09,5.4967,5.4967,5.3179,5.4019,150835,0
2009-01-12,5.3229,5.3335,5.2284,5.2808,143866,0
2009-01-13,5.1649,5.3122,5.1649,5.2648,70234,0
2009-01-14,5.002,5.0177,4.9123,4.9436,91994,0
2009-01-15,4.8436,4.9544,4.7542,4.9333,81321,0
2009-01-16,4.9808,5.0177,4.8701,5.007,77595,0
2009-01-20,4.8653,5.002,4.7385,4.8122,135260,0
2009-01-21,4.7332,4.9333,4.7332,4.9123,88619,0
2009-01-22,4.7385,4.9123,4.7281,4.8228,109539,0
2009-01-23,4.8805,4.891,4.6702,4.891,93869,0
2009-01-26,4.8966,5.0332,4.8966,4.9912,94383,0
2009-01-27,4.9436,5.0649,4.9436,5.0281,89555,0
2009-01-28,5.086,5.2122,5.086,5.1755,93394,0
2009-01-29,5.0332,5.1229,5.0332,5.0332,82390,0
2009-01-30,5.1019,5.1019,4.891,4.9015,138594,0
2009-02-02,4.7437,4.9652,4.7437,4.9491,184148,0
2009-02-03,4.8174,5.0281,4.7913,5.0124,152902,0
2009-02-04,4.9491,5.086,4.9491,4.9966,196020,0
2009-02-05,4.907,5.0702,4.9015,5.0649,113929,0
2009-02-06,4.9754,5.186,4.9754,5.1755,152704,0
2009-02-09,5.107,5.1965,5.0599,5.186,110987,0
2009-02-10,5.0966,5.1965,4.9652,5.0281,124840,0
2009-02-11,4.8862,5.107,4.8862,5.0227,92891,0
2009-02-12,4.9123,4.9596,4.8701,4.9436,135123,0
2009-02-13,4.8701,5.007,4.8701,4.9231,110847,0
2009-02-17,4.5911,4.8334,4.5911,4.6228,251388,0
2009-02-18,4.4807,4.7385,4.4807,4.6438,127692,0
2009-02-19,4.6858,4.6966,4.5491,4.5754,114235,0
2009-02-20,4.4862,4.5279,4.2858,4.4647,156432,0
2009-02-23,4.4334,4.5279,4.3173,4.3386,144450,0
2009-02-24,4.3962,4.475,4.2858,4.4542,190862,0
2009-02-25,4.475,4.4862,4.3859,4.4542,147984,0
2009-02-26,4.2964,4.5596,4.2964,4.3962,121745,0
2009-02-27,4.2964,4.4119,4.2906,4.3332,120634,0
2009-03-02,4.2176,4.2752,4.1174,4.133,265862,0
2009-03-03,4.0907,4.2281,4.0804,4.0963,192074,0
2009-03-04,4.1118,4.3015,4.1118,4.2646,249827,0
2009-03-05,4.1437,4.1964,4.0645,4.1489,109902,0
2009-03-06,4.2118,4.2118,4.0645,4.1437,154242,0
2009-03-09,4.0332,4.133,4.0332,4.0382,79728,0
2009-03-10,4.0594,4.3069,4.0594,4.2752,145817,0
2009-03-11,4.27,4.4227,4.27,4.3701,131177,0
2009-03-12,4.3701,4.6017,4.3647,4.5806,74573,0
2009-03-13,4.5542,4.6807,4.5542,4.6122,69627,0
2009-03-16,4.5856,4.8174,4.5856,4.6648,112156,0
2009-03-17,4.6174,4.8071,4.5911,4.8071,70321,0
2009-03-18,4.6966,4.9702,4.6966,4.9385,99784,0
2009-03-19,4.9596,5.0177,4.9544,4.9544,55603,0
2009-03-20,4.9282,5.0281,4.9123,4.9231,41133,0
2009-03-23,4.9808,5.2122,4.9436,5.1913,155353,0
2009-03-24,5.0388,5.2284,5.0388,5.1442,105820,0
2009-03-25,5.1019,5.2754,5.1019,5.2599,139278,0
2009-03-26,5.1492,5.4071,5.1492,5.4071,183401,0
2009-03-27,5.2491,5.3021,5.2284,5.2707,79685,0
2009-03-30,5.2334,5.2334,5.0177,5.0442,231315,0
2009-03-31,5.0227,5.2284,5.0227,5.1442,153578,0
2009-04-01,4.9174,5.1913,4.9174,5.186,113855,0
2009-04-02,5.2018,5.4124,5.2018,5.2966,206009,0
2009-04-03,5.3073,5.4071,5.2707,5.3864,187216,0
2009-04-06,5.3441,5.3703,5.3179,5.36,74341,0
2009-04-07,5.1913,5.3021,5.1703,5.2491,74474,0
2009-04-08,5.3807,5.3807,5.1965,5.2707,104125,0
2009-04-09,5.2707,5.5127,5.2707,5.4228,120705,0
2009-04-13,5.397,5.5284,5.3703,5.5284,222920,0
2009-04-14,5.5072,5.5542,5.4702,5.4756,110841,0
2009-04-15,5.2808,5.4388,5.2648,5.4388,97250,0
2009-04-16,5.4388,5.5178,5.3914,5.4913,124999,0
2009-04-17,5.4071,5.5493,5.4071,5.5284,80499,0
2009-04-20,5.4019,5.4494,5.2388,5.2754,111944,0
2009-04-21,5.2545,5.3073,5.186,5.2966,83372,0
2009-04-22,5.1913,5.365,5.186,5.2707,96378,0
2009-04-23,5.3546,5.3546,5.086,5.2545,63172,0
2009-04-24,5.2808,5.4441,5.2808,5.3864,78018,0
2009-04-27,5.3758,5.3914,5.2808,5.36,140992,0
2009-04-28,5.2545,5.3864,5.2545,5.3494,89980,0
2009-04-29,5.4441,5.4808,5.3389,5.4333,194454,0
2009-04-30,5.5542,5.5702,5.4596,5.4808,193190,0
2009-05-01,5.4864,5.5809,5.4756,5.56,156990,0
2009-05-04,5.6393,5.7915,5.6177,5.7915,123938,0
2009-05-05,5.8336,5.8496,5.76,5.7968,175454,0
2009-05-06,5.9124,5.9759,5.8757,5.9335,155062,0
2009-05-07,5.9863,6.076,5.8706,5.9074,166622,0
2009-05-08,6.2235,6.2235,5.9124,6.0179,90461,0
2009-05-11,5.8968,5.9601,5.8706,5.9335,99463,0
2009-05-12,5.9969,6.0549,5.8233,5.8547,93016,0
2009-05-13,5.6495,5.7496,5.6337,5.6337,86075,0
2009-05-14,5.6021,5.7074,5.6021,5.6809,114223,0
2009-05-15,5.723,5.7336,5.6071,5.6177,82561,0
2009-05-18,5.6599,5.7968,5.6599,5.765,150918,0
2009-05-19,5.6969,5.8652,5.6969,5.8438,96725,0
2009-05-20,5.8126,5.9601,5.8126,5.818,113781,0
2009-05-21,5.6495,5.7867,5.6495,5.7496,105629,0
2009-05-22,5.7336,5.7968,5.723,5.765,81050,0
2009-05-26,5.7281,5.9601,5.7281,5.923,137985,0
2009-05-27,5.8915,5.9759,5.8336,5.8968,115943,0
2009-05-28,5.765,5.9919,5.765,5.9919,160057,0
2009-05-29,5.9919,6.1337,5.9812,6.1337,131915,0
2009-06-01,6.1233,6.3865,6.1233,6.3128,151424,0
2009-06-02,6.3284,6.4603,6.276,6.3548,162189,0
2009-06-03,6.2656,6.318,6.1968,6.239,102944,0
2009-06-04,6.1547,6.3128,6.1547,6.3128,82750,0
2009-06-05,6.3602,6.4128,6.3128,6.3708,174227,0
2009-06-08,6.3025,6.3445,6.2442,6.3393,94752,0
2009-06-09,6.3025,6.4022,6.2656,6.3865,65509,0
2009-06-10,6.4022,6.4498,6.3602,6.3654,118007,0
2009-06-11,6.3497,6.4708,6.3497,6.4284,62164,0
2009-06-12,6.4442,6.4442,6.3759,6.4077,59132,0
2009-06-15,6.4652,6.4652,6.2656,6.276,150321,0
2009-06-16,6.3654,6.3654,6.2286,6.2286,130534,0
2009-06-17,6.1813,6.2286,6.139,6.139,113044,0
2009-06-18,6.1025,6.1863,6.0653,6.1441,95898,0
2009-06-19,6.1183,6.2497,6.1183,6.1863,48129,0
2009-06-22,6.0704,6.1813,5.9707,5.9707,93309,0
2009-06-23,5.9392,6.0231,5.8706,5.9335,50065,0
2009-06-24,5.9022,6.076,5.9022,6.0022,88831,0
2009-06-25,5.9124,6.1758,5.9124,6.1653,95218,0
2009-06-26,6.1863,6.1968,6.0812,6.1758,50156,0
2009-06-29,6.1075,6.276,6.1075,6.218,64052,0
2009-06-30,6.1863,6.318,6.1337,6.1603,55038,0
2009-07-01,6.1496,6.3075,6.1284,6.2497,44218,0
2009-07-02,6.1547,6.1758,6.1075,6.1183,78990,0
2009-07-06,6.0022,6.0967,5.9548,6.0444,136603,0
2009-07-07,5.9654,6.0073,5.8968,5.8968,77427,0
2009-07-08,5.8865,5.923,5.8021,5.9022,94090,0
2009-07-09,5.9812,5.9812,5.8601,5.8757,85969,0
2009-07-10,5.8336,6.0285,5.8336,5.9182,84432,0
2009-07-13,5.9335,6.092,5.9335,6.0549,91923,0
2009-07-14,6.1025,6.1337,6.0179,6.1075,67926,0
2009-07-15,6.139,6.318,6.139,6.3025,55125,0
2009-07-16,6.2337,6.4814,6.2337,6.3602,125686,0
2009-07-17,6.2971,6.4128,6.2971,6.3918,67834,0
2009-07-20,6.3602,6.3865,6.2864,6.3865,70412,0
2009-07-21,6.3973,6.4284,6.3497,6.4077,92413,0
2009-07-22,6.4603,6.4759,6.3548,6.4022,73849,0
2009-07-23,6.2812,6.5971,6.2812,6.5863,134497,0
2009-07-24,7.0762,7.0762,6.55,6.6655,178939,0
2009-07-27,6.723,6.7662,6.6131,6.7071,100241,0
2009-07-28,6.723,6.723,6.5971,6.6919,108799,0
2009-07-29,6.5863,6.6499,6.5863,6.618,51429,0
2009-07-30,6.634,6.7399,6.6237,6.6816,112745,0
2009-07-31,6.723,6.8338,6.6131,6.802,219915,0
2009-08-03,6.9293,7.0123,6.7132,6.9974,115149,0
2009-08-04,6.9974,7.0241,6.8963,6.9917,195437,0
2009-08-05,7.0393,7.0393,6.8661,6.9759,87321,0
2009-08-06,7.0615,7.0615,6.9023,6.9396,109911,0
2009-08-07,7.0615,7.0762,6.8923,7.0443,213792,0
2009-08-10,7.0866,7.1073,6.8963,7.0719,154440,0
2009-08-11,7.1186,7.1186,6.9716,7.0071,241961,0
2009-08-12,6.9556,7.0071,6.9396,6.9974,140896,0
2009-08-13,6.9556,7.0719,6.9556,7.0241,71838,0
2009-08-14,6.96,7.0443,6.9234,6.9496,180244,0
2009-08-17,6.7806,6.8128,6.7025,6.7502,135724,0
2009-08-18,6.8235,6.8604,6.729,6.8604,67655,0
2009-08-19,6.7399,6.9023,6.7399,6.8397,132682,0
2009-08-20,6.8923,6.8963,6.7662,6.8963,115262,0
2009-08-21,6.8661,7.0866,6.8661,7.0443,72971,0
2009-08-24,6.9556,7.1244,6.9556,7.1244,81394,0
2009-08-25,7.0866,7.1507,7.0658,7.1127,61594,0
2009-08-26,7.0719,7.1507,7.0292,7.0292,46111,0
2009-08-27,6.96,7.0023,6.9234,6.9817,81978,0
2009-08-28,7.0815,7.0815,6.9759,7.0496,86202,0
2009-08-31,6.9234,6.9974,6.918,6.9656,82390,0
2009-09-01,6.8558,7.0352,6.8182,6.8235,132275,0
2009-09-02,6.729,6.7556,6.6861,6.7338,107781,0
2009-09-03,6.6965,6.7862,6.6919,6.7175,54136,0
2009-09-04,6.7662,6.8502,6.729,6.802,117832,0
2009-09-08,6.8338,6.9656,6.8338,6.935,101912,0
2009-09-09,6.8963,7.0496,6.8811,7.0352,90254,0
2009-09-10,7.1339,7.1507,7.0182,7.1282,72340,0
2009-09-11,7.1127,7.2071,7.1127,7.1711,55681,0
2009-09-14,7.1711,7.2451,7.1073,7.2026,89872,0
2009-09-15,7.266,7.357,7.1861,7.2404,181879,0
2009-09-16,7.1658,7.4232,7.1658,7.4068,151647,0
2009-09-17,7.3805,7.4568,7.3176,7.4402,116945,0
2009-09-18,7.4402,7.471,7.357,7.471,66892,0
2009-09-21,7.2911,7.4568,7.2911,7.4351,96816,0
2009-09-22,7.4232,7.4855,7.3967,7.4232,112080,0
2009-09-23,7.4292,7.4967,7.3805,7.3805,138566,0
2009-09-24,7.3615,7.4124,7.1507,7.177,161695,0
2009-09-25,7.0976,7.1817,7.0496,7.102,160687,0
2009-09-28,7.1186,7.2284,7.1127,7.1711,63456,0
2009-09-29,7.2026,7.266,7.177,7.266,55798,0
2009-09-30,7.2347,7.3455,7.213,7.3032,103881,0
2009-10-01,7.3285,7.3285,7.1339,7.1861,79714,0
2009-10-02,7.0762,7.1073,6.9496,7.0719,177089,0
2009-10-05,7.0762,7.1507,7.0658,7.1448,128729,0
2009-10-06,7.1559,7.3032,7.1559,7.2557,89028,0
2009-10-07,7.2451,7.3176,7.1711,7.2973,84555,0
2009-10-08,7.3662,7.4292,7.3083,7.3967,166366,0
2009-10-09,7.3758,7.4124,7.3662,7.4124,74586,0
2009-10-12,7.3853,7.4753,7.3707,7.4568,88584,0
2009-10-13,7.3914,7.4568,7.3285,7.4351,74811,0
2009-10-14,7.4967,7.5407,7.4623,7.5407,120488,0
2009-10-15,7.5296,7.5912,7.5235,7.5296,172286,0
2009-10-16,7.466,7.5407,7.4568,7.5075,129690,0
2009-10-19,7.3507,7.481,7.3346,7.4457,186405,0
2009-10-20,7.471,7.471,7.3707,7.3853,66267,0
2009-10-21,7.3455,7.4402,7.3406,7.357,122338,0
2009-10-22,7.3083,7.4457,7.3083,7.4457,110764,0
2009-10-23,7.4025,7.471,7.3967,7.4292,92890,0
2009-10-26,7.4124,7.4753,7.3232,7.3707,92427,0
2009-10-27,7.3285,7.3707,7.177,7.2404,107859,0
2009-10-28,7.2071,7.2404,6.9071,6.9759,126965,0
2009-10-29,6.871,7.0815,6.871,7.0762,156561,0
2009-10-30,7.0762,7.0976,6.8338,6.9071,139887,0
2009-11-02,6.9656,7.0553,6.8604,6.935,154221,0
2009-11-03,6.918,6.935,6.8661,6.918,90027,0
2009-11-04,6.935,7.0123,6.935,6.9759,71007,0
2009-11-05,6.9858,7.0393,6.9496,7.0352,214157,0
2009-11-06,7.0023,7.0866,7.0023,7.0352,162402,0
2009-11-09,7.0762,7.2511,7.0762,7.2237,156768,0
2009-11-10,7.213,7.2347,7.1861,7.213,70246,0
2009-11-11,7.2911,7.3406,7.2284,7.2911,121939,0
2009-11-12,7.2605,7.2973,7.213,7.2237,61756,0
2009-11-13,7.2178,7.266,7.1861,7.2026,81710,0
2009-11-16,7.2284,7.2803,7.2237,7.2511,127028,0
2009-11-17,7.2404,7.3083,7.2347,7.2911,75533,0
2009-11-18,7.2404,7.3126,7.2404,7.2855,120329,0
2009-11-19,7.2705,7.2705,7.1507,7.1861,91119,0
2009-11-20,7.2071,7.2071,7.1073,7.1507,80599,0
2009-11-23,7.1861,7.2705,7.1711,7.1817,78089,0
2009-11-24,7.1861,7.2284,7.162,7.2071,92691,0
2009-11-25,7.213,7.266,7.177,7.266,102426,0
2009-11-27,7.0815,7.1861,7.0241,7.1282,42936,0
2009-11-30,7.1282,7.1559,7.0292,7.1507,96663,0
2009-12-01,7.177,7.2557,7.1559,7.2404,130645,0
2009-12-02,7.2347,7.2973,7.177,7.2605,80547,0
2009-12-03,7.2605,7.3032,7.213,7.2404,115553,0
2009-12-04,7.3083,7.3083,7.2026,7.2404,177593,0
2009-12-07,7.2237,7.2511,7.1974,7.2347,71572,0
2009-12-08,7.162,7.213,7.1073,7.1448,78754,0
2009-12-09,7.1507,7.1817,7.0976,7.1394,90963,0
2009-12-10,7.162,7.2237,7.162,7.2071,132624,0
2009-12-11,7.2404,7.2759,7.2071,7.2178,49026,0
2009-12-14,7.2347,7.3455,7.2347,7.3232,75367,0
2009-12-15,7.2855,7.3285,7.2284,7.2973,113580,0
2009-12-16,7.3032,7.3967,7.3032,7.3615,235440,0
2009-12-17,7.3126,7.3232,7.2404,7.2855,115728,0
2009-12-18,7.2855,7.3346,7.2237,7.2451,100457,0
2009-12-21,7.266,7.3507,7.2605,7.3232,136447,0
2009-12-22,7.3455,7.4025,7.3032,7.3914,142240,0
2009-12-23,7.3805,7.4753,7.3805,7.4402,159806,0
2009-12-24,7.4292,7.502,7.4292,7.502,56931,0
2009-12-28,7.5296,7.5581,7.4753,7.4967,56713,0
2009-12-29,7.5296,7.5912,7.471,7.5296,87462,0
2009-12-30,7.4855,7.5186,7.4232,7.471,122979,0
2009-12-31,7.4511,7.5343,7.4511,7.471,132159,0
2010-01-04,7.471,7.5515,7.4232,7.5515,348865,0
2010-01-05,7.5515,7.6129,7.5343,7.58,117054,0
2010-01-06,7.5969,7.746,7.5969,7.7354,181380,0
2010-01-07,7.7087,7.8401,7.7087,7.8349,115860,0
2010-01-08,7.8243,7.8243,7.7661,7.798,146226,0
2010-01-11,7.8034,7.9403,7.8034,7.8349,194704,0
2010-01-12,7.7915,7.8088,7.7401,7.7572,138707,0
2010-01-13,7.7814,7.8034,7.6916,7.8034,123177,0
2010-01-14,7.7661,7.8513,7.746,7.8513,95852,0
2010-01-15,7.8513,7.8513,7.7661,7.7915,121302,0
2010-01-19,7.7915,7.8976,7.7915,7.8721,172203,0
2010-01-20,7.6604,7.6716,7.5849,7.6346,214882,0
2010-01-21,7.6346,7.6974,7.4909,7.502,118021,0
2010-01-22,7.4967,7.4967,7.3176,7.3232,126940,0
2010-01-25,7.4025,7.4351,7.3285,7.3406,128080,0
2010-01-26,7.3406,7.3615,7.2973,7.3406,185241,0
2010-01-27,7.3083,7.3455,7.1817,7.2803,203986,0
2010-01-28,7.2803,7.3232,7.1448,7.1817,111052,0
2010-01-29,7.2178,7.2404,7.0762,7.1339,143465,0
2010-02-01,7.1448,7.2404,7.1127,7.2178,213183,0
2010-02-02,7.213,7.3346,7.1915,7.3285,172730,0
2010-02-03,7.2803,7.3176,7.213,7.3032,113884,0
2010-02-04,7.2605,7.2705,7.0553,7.0553,113394,0
2010-02-05,7.1244,7.1244,6.8862,6.9496,224884,0
2010-02-08,6.918,7.0071,6.8862,6.9496,115103,0
2010-02-09,6.9974,7.0719,6.9496,7.0292,118999,0
2010-02-10,7.0123,7.0393,6.9452,7.0393,89501,0
2010-02-11,7.0182,7.1282,6.9858,7.1244,82743,0
2010-02-12,7.0658,7.0976,6.9817,7.0719,112830,0
2010-02-16,7.1073,7.2404,7.1073,7.2237,139075,0
2010-02-17,7.2284,7.2973,7.2178,7.2973,187681,0
2010-02-18,7.2759,7.3232,7.2759,7.3126,88250,0
2010-02-19,7.2973,7.3176,7.2557,7.2557,73078,0
2010-02-22,7.2911,7.3176,7.266,7.2759,157275,0
2010-02-23,7.2759,7.2855,7.1861,7.2071,133287,0
2010-02-24,7.2347,7.2803,7.1974,7.213,46342,0
2010-02-25,7.1658,7.2284,7.1073,7.2026,74783,0
2010-02-26,7.213,7.3176,7.2026,7.3083,59779,0
2010-03-01,7.3083,7.3707,7.3083,7.3126,150630,0
2010-03-02,7.357,7.3707,7.3083,7.3455,165112,0
2010-03-03,7.357,7.4292,7.3346,7.3914,73680,0
2010-03-04,7.4068,7.4178,7.3406,7.3805,107890,0
2010-03-05,7.3967,7.471,7.3967,7.471,103207,0
2010-03-08,7.4511,7.4967,7.4511,7.4909,67312,0
2010-03-09,7.471,7.5186,7.4568,7.466,85637,0
2010-03-10,7.4753,7.5343,7.4753,7.513,107325,0
2010-03-11,7.5075,7.561,7.4568,7.5235,143533,0
2010-03-12,7.5343,7.5713,7.4909,7.4909,106528,0
2010-03-15,7.4967,7.5343,7.4351,7.471,56023,0
2010-03-16,7.4753,7.5515,7.4753,7.5296,59781,0
2010-03-17,7.5515,7.6514,7.5515,7.5762,68420,0
2010-03-18,7.5912,7.6024,7.5296,7.6024,64672,0
2010-03-19,7.6232,7.6232,7.481,7.4909,70257,0
2010-03-22,7.4623,7.5343,7.4232,7.5343,82270,0
2010-03-23,7.5235,7.5581,7.471,7.5407,106929,0
2010-03-24,7.5186,7.5849,7.513,7.547,84944,0
2010-03-25,7.561,7.6232,7.561,7.5713,75542,0
2010-03-26,7.6024,7.6024,7.5186,7.5713,72278,0
2010-03-29,7.5713,7.58,7.5407,7.561,55834,0
2010-03-30,7.5581,7.5849,7.5296,7.547,94582,0
2010-03-31,7.5407,7.5659,7.5186,7.547,59307,0
2010-04-01,7.5581,7.6079,7.502,7.5849,60708,0
2010-04-05,7.6916,7.7087,7.5849,7.7021,93138,0
2010-04-06,7.7021,7.7915,7.6851,7.7613,208296,0
2010-04-07,7.7613,7.7718,7.6803,7.7135,160892,0
2010-04-08,7.7087,7.7287,7.6665,7.7087,89479,0
2010-04-09,7.6916,7.8458,7.6916,7.7718,98883,0
2010-04-12,7.7814,7.8401,7.7718,7.7915,122171,0
2010-04-13,7.775,7.8118,7.7661,7.7915,159201,0
2010-04-14,7.6604,7.7865,7.6604,7.775,174550,0
2010-04-15,7.7661,7.8349,7.7401,7.7915,123745,0
2010-04-16,7.7661,7.8174,7.6851,7.7354,144092,0
2010-04-19,7.6916,7.7087,7.5713,7.6289,146411,0
2010-04-20,7.657,7.7135,7.6408,7.6755,147388,0
2010-04-21,7.6916,7.7183,7.58,7.7021,214916,0
2010-04-22,7.6665,7.7135,7.6514,7.6716,199908,0
2010-04-23,7.6747,7.8095,7.6747,7.8095,130682,0
2010-04-26,7.798,7.8458,7.7718,7.8349,79701,0
2010-04-27,7.8174,7.828,7.7087,7.7087,119847,0
2010-04-28,7.7183,7.7506,7.6851,7.7087,63537,0
2010-04-29,7.7287,7.8118,7.7087,7.7915,107909,0
2010-04-30,7.828,7.828,7.6803,7.6803,98199,0
2010-05-03,7.7021,7.775,7.7021,7.7613,83300,0
2010-05-04,7.7135,7.7135,7.6346,7.6604,154600,0
2010-05-05,7.58,7.6129,7.502,7.513,167630,0
2010-05-06,7.5296,7.5296,6.802,7.2404,248845,0
2010-05-07,7.2404,7.2404,6.8289,6.9716,245678,0
2010-05-10,7.1861,7.3662,7.0553,7.3455,208879,0
2010-05-11,7.3083,7.3615,7.2451,7.2973,108625,0
2010-05-12,7.2973,7.3662,7.2237,7.3406,302206,0
2010-05-13,7.3083,7.3707,7.2911,7.2973,65292,0
2010-05-14,7.2557,7.2911,7.1186,7.1448,94685,0
2010-05-17,7.1658,7.1711,6.9716,7.1127,81404,0
2010-05-18,7.1507,7.162,6.918,6.935,110788,0
2010-05-19,6.8446,6.935,6.6816,6.8235,145067,0
2010-05-20,6.729,6.729,6.3602,6.3812,167179,0
2010-05-21,6.2656,6.4498,5.9759,6.3918,477850,0
2010-05-24,6.3497,6.6499,6.3234,6.4234,116175,0
2010-05-25,6.2547,6.3865,6.1863,6.3865,108424,0
2010-05-26,6.4708,6.5863,6.3918,6.4181,91166,0
2010-05-27,6.5286,6.7071,6.5286,6.6965,211036,0
2010-05-28,6.6603,6.6919,6.5815,6.6499,54959,0
2010-06-01,6.576,6.7025,6.5601,6.5815,58416,0
2010-06-02,6.5863,6.723,6.5551,6.723,63615,0
2010-06-03,6.7556,6.7709,6.6603,6.7447,79359,0
2010-06-04,6.6131,6.6655,6.513,6.5601,150365,0
2010-06-07,6.5601,6.6499,6.4921,6.4969,120190,0
2010-06-08,6.4865,6.5863,6.4603,6.5863,139933,0
2010-06-09,6.6019,6.634,6.55,6.5551,97932,0
2010-06-10,6.5815,6.7447,6.5815,6.7447,87220,0
2010-06-11,6.7025,6.8182,6.6237,6.802,104998,0
2010-06-14,6.8397,6.871,6.7962,6.8128,48564,0
2010-06-15,6.8558,6.9234,6.8182,6.9125,117733,0
2010-06-16,6.8963,6.9234,6.7806,6.9125,78319,0
2010-06-17,6.935,6.9452,6.871,6.9452,57424,0
2010-06-18,6.9452,6.9716,6.877,6.9452,72817,0
2010-06-21,6.9817,7.0553,6.9234,6.9293,78888,0
2010-06-22,6.918,6.9496,6.8182,6.8182,58287,0
2010-06-23,6.8235,6.8289,6.7709,6.7709,103978,0
2010-06-24,6.7399,6.8128,6.6499,6.6499,100016,0
2010-06-25,6.6603,6.7556,6.634,6.7447,72773,0
2010-06-28,6.7338,6.8068,6.6709,6.7175,94640,0
2010-06-29,6.6549,6.6765,6.4865,6.4865,176887,0
2010-06-30,6.4681,6.5698,6.4626,6.4626,94271,0
2010-07-01,6.434,6.5182,6.3075,6.434,101659,0
2010-07-02,6.4603,6.4865,6.3865,6.4498,77015,0
2010-07-06,6.4865,6.634,6.4548,6.5234,130795,0
2010-07-07,6.513,6.6816,6.513,6.6816,71538,0
2010-07-08,6.7025,6.7338,6.6446,6.7175,109726,0
2010-07-09,6.7338,6.7862,6.6861,6.7447,108323,0
2010-07-12,6.7338,6.7914,6.7132,6.729,50148,0
2010-07-13,6.7806,6.871,6.7662,6.8604,74046,0
2010-07-14,6.8502,6.877,6.7914,6.8235,103887,0
2010-07-15,6.8446,6.8558,6.7338,6.8446,120988,0
2010-07-16,6.8235,6.8446,6.7338,6.7556,87698,0
2010-07-19,6.7806,6.8235,6.7502,6.8182,70032,0
2010-07-20,6.7502,6.871,6.7132,6.871,52438,0
2010-07-21,6.9071,6.9071,6.7862,6.7862,132654,0
2010-07-22,6.7071,6.8963,6.7071,6.8338,117318,0
2010-07-23,6.8502,6.8558,6.802,6.8558,76002,0
2010-07-26,6.877,6.9125,6.8502,6.877,59414,0
2010-07-27,6.8963,6.96,6.8604,6.9556,92041,0
2010-07-28,6.9496,6.9496,6.8604,6.871,67687,0
2010-07-29,6.8862,6.9716,6.871,6.9396,48913,0
2010-07-30,6.877,7.0182,6.877,6.9917,71164,0
2010-08-02,7.0292,7.1559,7.0292,7.1394,66057,0
2010-08-03,7.0071,7.2026,6.76,7.1711,106879,0
2010-08-04,7.1861,7.2404,7.1817,7.2404,182424,0
2010-08-05,7.2347,7.2404,7.162,7.2347,95305,0
2010-08-06,7.1817,7.213,7.1507,7.1658,83323,0
2010-08-09,7.1861,7.2178,7.1861,7.1861,43933,0
2010-08-10,7.1658,7.2026,7.0866,7.162,89902,0
2010-08-11,7.0719,7.102,6.9234,6.9396,72795,0
2010-08-12,6.8128,7.0023,6.8128,6.96,54313,0
2010-08-13,6.9759,6.9917,6.918,6.918,46986,0
2010-08-16,6.9023,6.9656,6.8923,6.9496,53502,0
2010-08-17,6.9817,7.0615,6.9817,7.0292,41062,0
2010-08-18,7.0443,7.0719,6.9452,7.0393,41623,0
2010-08-19,7.0182,7.0658,6.8182,7.0023,196805,0
2010-08-20,6.96,7.0292,6.96,6.9974,140888,0
2010-08-23,7.0241,7.102,6.9716,6.9858,85213,0
2010-08-24,6.9071,6.9656,6.8604,6.9071,101737,0
2010-08-25,6.8446,6.9396,6.8446,6.9293,64687,0
2010-08-26,6.9396,6.9817,6.7962,6.802,59584,0
2010-08-27,6.8604,6.9125,6.8182,6.9125,48614,0
2010-08-30,6.9023,6.9023,6.8235,6.8446,47516,0
2010-08-31,6.822,6.9403,6.822,6.9071,77063,0
2010-09-01,6.96,7.0866,6.9556,7.0553,103388,0
2010-09-02,7.0815,7.0918,7.0023,7.0615,85656,0
2010-09-03,7.0719,7.1394,7.0719,7.1244,45291,0
2010-09-07,7.1127,7.1186,7.0393,7.0443,48997,0
2010-09-08,7.0762,7.1394,7.0762,7.1282,54087,0
2010-09-09,7.1974,7.1974,7.1073,7.1711,52579,0
2010-09-10,7.1559,7.1861,7.1073,7.1394,59351,0
2010-09-13,7.177,7.2347,7.1559,7.1861,64487,0
2010-09-14,7.2026,7.2511,7.1861,7.2511,53348,0
2010-09-15,7.2557,7.2803,7.1817,7.2237,70081,0
2010-09-16,7.2347,7.2347,7.1559,7.1817,38472,0
2010-09-17,7.2284,7.2284,7.1658,7.2026,69687,0
2010-09-20,7.2178,7.2855,7.2178,7.2855,112075,0
2010-09-21,7.3032,7.3032,7.2605,7.2705,83152,0
2010-09-22,7.2705,7.3083,7.2451,7.2759,106581,0
2010-09-23,7.2451,7.2911,7.2178,7.2347,111856,0
2010-09-24,7.2759,7.357,7.2759,7.3176,132092,0
2010-09-27,7.3285,7.3406,7.2759,7.3176,72786,0
2010-09-28,7.3406,7.4124,7.3176,7.4068,73492,0
2010-09-29,7.4178,7.4457,7.3707,7.4292,38222,0
2010-09-30,7.4511,7.5311,7.4223,7.4667,88153,0
2010-10-01,7.5235,7.561,7.481,7.561,59790,0
2010-10-04,7.5713,7.5713,7.4351,7.471,82344,0
2010-10-05,7.4909,7.6514,7.4909,7.6185,133360,0
2010-10-06,7.6346,7.6604,7.5849,7.6024,80191,0
2010-10-07,7.5849,7.6514,7.5713,7.6079,124793,0
2010-10-08,7.6514,7.6755,7.5969,7.6716,72467,0
2010-10-11,7.6604,7.7613,7.6604,7.7233,149546,0
2010-10-12,7.7183,7.7183,7.6514,7.7021,96695,0
2010-10-13,7.7233,7.775,7.6916,7.7506,192791,0
2010-10-14,7.7354,7.8174,7.7287,7.7915,96946,0
2010-10-15,7.8349,7.8349,7.7354,7.775,137926,0
2010-10-18,7.7661,7.8349,7.746,7.7915,135138,0
2010-10-19,7.5912,7.6408,7.4909,7.5296,215571,0
2010-10-20,7.561,7.657,7.5581,7.6289,99328,0
2010-10-21,7.6514,7.7021,7.6079,7.6232,83296,0
2010-10-22,7.6467,7.6916,7.6289,7.6467,72056,0
2010-10-25,7.6755,7.7506,7.6716,7.6974,99802,0
2010-10-26,7.6803,7.7183,7.6346,7.6974,92628,0
2010-10-27,7.657,7.7233,7.6346,7.7233,167343,0
2010-10-28,7.746,7.7661,7.7021,7.7183,183352,0
2010-10-29,7.7263,7.7263,7.6868,7.7208,61616,0
2010-11-01,7.7572,7.798,7.7183,7.7661,112952,0
2010-11-02,7.775,7.8721,7.775,7.8721,125290,0
2010-11-03,7.8813,7.9403,7.8557,7.9403,93270,0
2010-11-04,7.977,8.0759,7.977,7.9971,127608,0
2010-11-05,8.0523,8.1468,8.0463,8.1468,71361,0
2010-11-08,8.1468,8.1757,8.1022,8.1355,79166,0
2010-11-09,8.1525,8.1907,7.9822,8.017,145736,0
2010-11-10,8.0065,8.0463,7.902,7.977,183213,0
2010-11-11,7.9074,7.977,7.8664,7.9338,58298,0
2010-11-12,7.9126,7.9671,7.8174,7.887,84024,0
2010-11-15,7.8813,7.8921,7.7865,7.8721,49545,0
2010-11-16,7.8458,7.8458,7.5343,7.5969,94890,0
2010-11-17,7.6232,7.775,7.5969,7.6803,112384,0
2010-11-18,7.746,7.8243,7.7183,7.7613,84918,0
2010-11-19,7.7401,7.7572,7.7087,7.7135,50248,0
2010-11-22,7.7087,7.7233,7.6467,7.7087,155246,0
2010-11-23,7.6755,7.6851,7.58,7.5912,121394,0
2010-11-24,7.6185,7.7087,7.6185,7.6665,135680,0
2010-11-26,7.6232,7.6916,7.6232,7.6803,26093,0
2010-11-29,7.6755,7.6803,7.6129,7.6755,41689,0
2010-11-30,7.65,7.6747,7.6167,7.6658,68624,0
2010-12-01,7.7354,7.8088,7.7354,7.7865,78862,0
2010-12-02,7.7661,7.9126,7.7661,7.9074,73122,0
2010-12-03,7.8813,7.9403,7.8664,7.9174,100459,0
2010-12-06,7.8976,7.9174,7.8513,7.8921,86391,0
2010-12-07,7.9126,7.9613,7.8513,7.8557,100985,0
2010-12-08,7.8771,7.8771,7.7354,7.7718,169363,0
2010-12-09,7.8088,7.8401,7.7087,7.7915,127412,0
2010-12-10,7.7814,7.8174,7.7613,7.8088,55663,0
2010-12-13,7.8401,7.8513,7.7661,7.7661,89209,0
2010-12-14,7.7865,7.7915,7.7354,7.7572,199834,0
2010-12-15,7.7183,7.7572,7.6755,7.6851,88789,0
2010-12-16,7.7021,7.7233,7.6467,7.7135,131494,0
2010-12-17,7.6916,7.7354,7.6716,7.7354,94805,0
2010-12-20,7.7572,7.775,7.7135,7.7572,54455,0
2010-12-21,7.7814,7.8034,7.7401,7.7865,148482,0
2010-12-22,7.7718,7.8401,7.7661,7.8118,112183,0
2010-12-23,7.8349,7.8771,7.8088,7.8664,118908,0
2010-12-27,7.8349,7.9233,7.8349,7.8976,57702,0
2010-12-28,7.8976,7.9233,7.8771,7.902,54830,0
2010-12-29,7.8952,7.9446,7.8739,7.9161,187622,0
2010-12-30,7.9281,7.9513,7.8739,7.9058,75845,0
2010-12-31,7.9074,7.9713,7.8903,7.9599,77326,0
2011-01-03,8.0108,8.0683,7.9822,8.0574,59238,0
2011-01-04,8.0574,8.0717,7.9971,8.0523,116747,0
2011-01-05,8.0065,8.081,7.9671,8.081,168291,0
2011-01-06,8.0909,8.2139,8.0108,8.0345,119568,0
2011-01-07,8.0523,8.0632,7.9822,8.0406,93107,0
2011-01-10,8.0287,8.081,8.0031,8.0717,107509,0
2011-01-11,8.0954,8.1188,8.0632,8.0717,61811,0
2011-01-12,8.1124,8.2139,8.1124,8.1808,87887,0
2011-01-13,8.1848,8.2303,8.1611,8.2027,71901,0
2011-01-14,8.1957,8.2139,8.1525,8.1957,146362,0
2011-01-18,8.2027,8.2182,8.1654,8.1707,129118,0
2011-01-19,8.0406,8.1124,7.9562,7.9562,163314,0
2011-01-20,7.9287,7.9287,7.8243,7.8813,65545,0
2011-01-21,7.9126,7.9233,7.8513,7.8557,98841,0
2011-01-24,7.8606,7.8771,7.8174,7.8513,81556,0
2011-01-25,7.8458,7.887,7.8034,7.887,67572,0
2011-01-26,7.8771,7.9455,7.8664,7.9074,119859,0
2011-01-27,7.9174,7.9822,7.9174,7.9613,93119,0
2011-01-28,7.9403,7.9613,7.798,7.8349,92370,0
2011-01-31,7.8234,7.8583,7.8113,7.8113,199782,0
2011-02-01,7.8557,8.0235,7.8557,8.0235,132557,0
2011-02-02,7.9971,8.0523,7.9862,8.0463,197817,0
2011-02-03,8.0345,8.0574,7.9822,8.0574,54124,0
2011-02-04,8.0406,8.0463,7.9671,8.0065,78409,0
2011-02-07,8.0108,8.0759,8.0108,8.0287,121105,0
2011-02-08,8.0463,8.0954,8.0463,8.0954,41503,0
2011-02-09,8.0759,8.0759,8.0108,8.0235,106859,0
2011-02-10,7.9723,8.0463,7.9613,8.0108,65027,0
2011-02-11,7.9914,8.0759,7.9862,8.0574,114369,0
2011-02-14,8.0683,8.081,8.0574,8.0717,67195,0
2011-02-15,8.0759,8.1084,8.0406,8.0954,121509,0
2011-02-16,8.1022,8.1468,8.0858,8.1468,105557,0
2011-02-18,8.1468,8.1907,8.1355,8.1707,116737,0
2011-02-22,8.0717,8.0954,7.9287,7.9613,115175,0
2011-02-23,7.9862,7.9914,7.8513,7.9233,49351,0
2011-02-24,7.8976,7.9562,7.8349,7.902,57728,0
2011-02-25,7.9613,8.0235,7.9126,8.0235,90154,0
2011-02-28,8.0775,8.1143,8.0305,8.1143,53589,0
2011-03-01,8.1321,8.1321,7.9513,7.9762,80110,0
2011-03-02,7.9723,8.017,7.9521,8.017,96256,0
2011-03-03,8.0835,8.1791,8.0775,8.1791,104783,0
2011-03-04,8.1654,8.1654,8.0574,8.1022,90217,0
2011-03-07,8.1525,8.1525,7.9455,7.9914,131618,0
2011-03-08,7.9914,8.0683,7.9822,8.0287,97758,0
2011-03-09,7.9862,8.0406,7.9822,8.0031,25637,0
2011-03-10,7.9671,7.9671,7.8739,7.8895,64276,0
2011-03-11,7.8771,7.977,7.8771,7.9671,122740,0
2011-03-14,7.9233,7.9338,7.8401,7.8921,111384,0
2011-03-15,7.7354,7.8174,7.6916,7.8174,88841,0
2011-03-16,7.8243,7.828,7.5659,7.5969,259280,0
2011-03-17,7.7287,7.7832,7.6906,7.7233,119408,0
2011-03-18,7.8034,7.828,7.7865,7.8034,71010,0
2011-03-21,7.8813,7.9562,7.8813,7.9233,42357,0
2011-03-22,7.9521,7.9671,7.9338,7.9562,70349,0
2011-03-23,7.9338,7.977,7.8771,7.9613,59667,0
2011-03-24,7.9914,8.0463,7.9562,8.0345,76288,0
2011-03-25,8.0031,8.0775,7.9862,8.0244,72146,0
2011-03-28,8.0523,8.1022,8.0345,8.0345,40317,0
2011-03-29,8.0065,8.0406,7.9613,8.0235,82247,0
2011-03-30,8.0683,8.1569,8.0632,8.0632,50756,0
2011-03-31,8.0557,8.1263,8.0506,8.0909,67182,0
2011-04-01,8.1321,8.1645,8.1099,8.1645,40114,0
2011-04-04,8.1808,8.1907,8.1414,8.1654,28716,0
2011-04-05,8.1728,8.2224,8.1645,8.2166,82875,0
2011-04-06,8.2571,8.2656,8.2027,8.2432,137169,0
2011-04-07,8.2224,8.2561,8.1791,8.2561,44213,0
2011-04-08,8.2811,8.2861,8.1645,8.2121,53385,0
2011-04-11,8.1949,8.201,8.1143,8.1263,51980,0
2011-04-12,8.0835,8.0918,7.9513,7.9914,87007,0
2011-04-13,8.0305,8.0717,7.9862,7.9914,124731,0
2011-04-14,7.9002,8.0244,7.9002,7.9762,65588,0
2011-04-15,7.9971,7.9971,7.9723,7.9862,34778,0
2011-04-18,7.9387,7.9387,7.8307,7.8797,46993,0
2011-04-19,7.8854,7.932,7.8707,7.932,56383,0
2011-04-20,8.0345,8.0835,8.0179,8.0835,49378,0
2011-04-21,8.064,8.1449,8.064,8.1449,34934,0
2011-04-25,8.1569,8.1569,8.0539,8.064,68174,0
2011-04-26,8.0835,8.1791,8.0835,8.1203,104066,0
2011-04-27,8.1569,8.1728,8.0918,8.1595,94385,0
2011-04-28,8.1595,8.1791,8.0876,8.1645,202255,0
2011-04-29,8.172,8.2261,8.172,8.2089,110254,0
2011-05-02,8.251,8.3043,8.2166,8.2811,178145,0
2011-05-03,8.2459,8.2561,8.1728,8.207,134216,0
2011-05-04,8.2294,8.2294,8.0918,8.1569,89603,0
2011-05-05,8.0918,8.1449,8.0108,8.0345,92445,0
2011-05-06,8.0918,8.1689,8.059,8.059,39007,0
2011-05-09,8.0717,8.1099,8.059,8.0977,86596,0
2011-05-10,8.1321,8.1728,8.1099,8.1728,71580,0
2011-05-11,8.1841,8.1841,8.0775,8.0977,117767,0
2011-05-12,8.0918,8.1645,8.0539,8.1501,52839,0
2011-05-13,8.1099,8.1501,8.048,8.064,64734,0
2011-05-16,8.048,8.0835,7.9971,8.0244,57777,0
2011-05-17,7.9971,8.0031,7.9002,7.9762,74329,0
2011-05-18,7.9762,8.0414,7.9613,8.0414,32547,0
2011-05-19,8.048,8.0876,8.0108,8.0835,54592,0
2011-05-20,8.0876,8.0977,8.0179,8.0414,91254,0
2011-05-23,7.9613,7.9671,7.9161,7.9161,57245,0
2011-05-24,7.9387,7.9554,7.8854,7.9225,98851,0
2011-05-25,7.9058,7.9513,7.8854,7.932,65649,0
2011-05-26,7.932,7.9862,7.9058,7.9723,57422,0
2011-05-27,8.0031,8.0414,8.0031,8.0305,40890,0
2011-05-31,8.0858,8.1203,8.0709,8.1203,91921,0
2011-06-01,8.1051,8.1143,7.9862,7.9862,89083,0
2011-06-02,7.9762,8.0414,7.9446,7.9762,77321,0
2011-06-03,7.9058,7.9723,7.8707,7.932,109963,0
2011-06-06,7.932,7.9387,7.8425,7.8491,108845,0
2011-06-07,7.8854,7.9225,7.8707,7.8707,50665,0
2011-06-08,7.8592,7.8592,7.762,7.7768,62956,0
2011-06-09,7.8133,7.8797,7.7928,7.8491,42051,0
2011-06-10,7.805,7.8201,7.6747,7.7135,66071,0
2011-06-13,7.7408,7.7408,7.6326,7.6604,75147,0
2011-06-14,7.7135,7.7572,7.7078,7.7408,53802,0
2011-06-15,7.6841,7.7021,7.5539,7.5787,73880,0
2011-06-16,7.5882,7.6167,7.4746,7.5358,86274,0
2011-06-17,7.5999,7.6057,7.5539,7.5636,46759,0
2011-06-20,7.5311,7.5787,7.4818,7.5683,93394,0
2011-06-21,7.6057,7.6658,7.6057,7.65,88998,0
2011-06-22,7.6167,7.7183,7.6167,7.6553,59651,0
2011-06-23,7.5636,7.6706,7.5311,7.6395,73029,0
2011-06-24,7.6553,7.6794,7.5882,7.5945,63514,0
2011-06-27,7.5882,7.7078,7.5882,7.6794,65042,0
2011-06-28,7.7233,7.7999,7.7078,7.7999,72209,0
2011-06-29,7.8133,7.8895,7.7928,7.8739,44272,0
2011-06-30,7.8976,7.9446,7.8862,7.9446,55699,0
2011-07-01,7.9787,8.0218,7.901,8.0218,70210,0
2011-07-05,7.9941,8.0218,7.9848,8.0056,81615,0
2011-07-06,7.9941,8.0388,7.9941,8.0151,133172,0
2011-07-07,8.1041,8.1501,8.0918,8.109,109433,0
2011-07-08,8.0514,8.0867,8.0096,8.0867,105578,0
2011-07-11,7.9995,7.9995,7.8797,7.9293,66476,0
2011-07-12,7.901,7.973,7.8744,7.8903,66188,0
2011-07-13,7.9174,7.9579,7.8903,7.8903,72188,0
2011-07-14,7.9117,7.9629,7.8088,7.8483,62150,0
2011-07-15,7.8854,7.8854,7.8127,7.8592,71697,0
2011-07-18,7.8744,7.8744,7.798,7.854,133386,0
2011-07-19,7.901,7.973,7.8903,7.973,30993,0
2011-07-20,7.9941,7.9995,7.9629,7.9886,78756,0
2011-07-21,8.0279,8.0867,8.0096,8.0827,79582,0
2011-07-22,8.097,8.097,8.0455,8.0827,46635,0
2011-07-25,8.0056,8.0827,7.9848,8.0455,104359,0
2011-07-26,8.0683,8.0683,7.9995,8.0218,174892,0
2011-07-27,8.0096,8.0096,7.8088,7.8371,119573,0
2011-07-28,7.8307,7.8744,7.775,7.8127,138415,0
2011-07-29,7.7516,7.789,7.657,7.7401,171177,0
2011-08-01,7.8127,7.8854,7.7208,7.8854,200497,0
2011-08-02,7.798,7.8639,7.6764,7.6991,152690,0
2011-08-03,7.7045,7.7208,7.5478,7.6722,171781,0
2011-08-04,7.5882,7.5882,7.2062,7.2178,185175,0
2011-08-05,7.2347,7.3493,6.8733,7.0361,918078,0
2011-08-08,6.6857,6.8944,6.4454,6.4563,272483,0
2011-08-09,6.5385,6.7245,6.4454,6.6591,235652,0
2011-08-10,6.6208,6.7688,6.5602,6.5764,365821,0
2011-08-11,6.604,7.0147,6.604,6.9768,156969,0
2011-08-12,7.0037,7.0807,6.9656,7.0361,126497,0
2011-08-15,7.0753,7.2511,7.0753,7.2511,61119,0
2011-08-16,7.2062,7.2566,7.1636,7.2284,79543,0
2011-08-17,7.2718,7.3554,7.1583,7.2395,119312,0
2011-08-18,7.1298,7.1348,6.8784,6.9274,109288,0
2011-08-19,6.8397,6.9979,6.7944,6.8006,60451,0
2011-08-22,6.9716,6.9716,6.7527,6.7688,119104,0
2011-08-23,6.8397,7.0201,6.7527,7.0147,99686,0
2011-08-24,7.0084,7.0969,6.9768,7.0592,94307,0
2011-08-25,7.1793,7.2229,6.9218,6.949,103265,0
2011-08-26,6.8992,7.0753,6.8289,7.0267,109423,0
2011-08-29,7.0911,7.1891,7.0911,7.1793,74411,0
2011-08-30,7.1793,7.2718,7.1583,7.2451,38155,0
2011-08-31,7.2686,7.3647,7.2469,7.2733,78662,0
2011-09-01,7.2612,7.3269,7.1636,7.1636,93561,0
2011-09-02,6.9874,7.0667,6.9321,6.9979,80567,0
2011-09-06,6.7899,6.9161,6.7899,6.8733,177013,0
2011-09-07,6.9768,7.1004,6.9437,7.0889,114942,0
2011-09-08,7.0592,7.1195,6.9867,7.032,131831,0
2011-09-09,6.9817,6.9927,6.7806,6.8453,88522,0
2011-09-12,6.7576,6.8784,6.7471,6.8235,75074,0
2011-09-13,6.8397,6.96,6.8344,6.9548,79483,0
2011-09-14,6.9716,7.102,6.91,7.0858,91072,0
2011-09-15,7.1524,7.1741,7.0753,7.1408,104403,0
2011-09-16,7.1298,7.1949,7.0753,7.0911,59026,0
2011-09-19,6.9979,7.0147,6.9161,7.0147,69547,0
2011-09-20,7.0267,7.0969,6.9656,6.9656,102059,0
2011-09-21,6.9867,6.9867,6.7806,6.7839,74974,0
2011-09-22,6.5988,6.61,6.4891,6.5277,169864,0
2011-09-23,6.5277,6.604,6.5168,6.5764,112180,0
2011-09-26,6.6261,6.676,6.5168,6.6481,79679,0
2011-09-27,6.7365,6.8733,6.7076,6.7411,141838,0
2011-09-28,6.7631,6.7631,6.5713,6.5713,62538,0
2011-09-29,6.6649,6.7025,6.4891,6.5878,148479,0
2011-09-30,6.4953,6.5485,6.3602,6.3897,114995,0
2011-10-03,6.3303,6.3523,6.1332,6.1388,181442,0
2011-10-04,5.9898,6.1354,5.9171,6.1354,245528,0
2011-10-05,6.1132,6.2366,6.0688,6.2143,112844,0
2011-10-06,6.2196,6.3935,6.1971,6.3935,120749,0
2011-10-07,6.4328,6.4328,6.3096,6.3542,87365,0
2011-10-10,6.4235,6.5713,6.4072,6.5438,115113,0
2011-10-11,6.5003,6.5732,6.4834,6.5114,139920,0
2011-10-12,6.5565,6.6511,6.5448,6.6068,54863,0
2011-10-13,6.5844,6.5957,6.4497,6.5671,71991,0
2011-10-14,6.6347,6.7019,6.6068,6.6579,87872,0
2011-10-17,6.618,6.6511,6.5503,6.5503,86232,0
2011-10-18,6.5338,6.8081,6.5338,6.7305,205412,0
2011-10-19,6.7751,6.7854,6.669,6.6849,157021,0
2011-10-20,6.6632,6.7305,6.5957,6.7019,84594,0
2011-10-21,6.7854,6.8544,6.7854,6.8368,77103,0
2011-10-24,6.8311,6.904,6.8311,6.8544,52730,0
2011-10-25,6.8254,6.8254,6.7238,6.7476,54028,0
2011-10-26,6.7418,6.8196,6.6803,6.7695,177143,0
2011-10-27,6.9933,7.0336,6.9437,7.0048,193095,0
2011-10-28,6.9817,7.0615,6.938,7.0615,108419,0
2011-10-31,6.9824,7.0182,6.9482,6.9482,52730,0
2011-11-01,6.8142,6.8655,6.7854,6.8254,219732,0
2011-11-02,6.8979,6.9656,6.8979,6.9656,73230,0
2011-11-03,7.01,7.0161,6.96,6.9716,52450,0
2011-11-04,6.8929,6.9792,6.8929,6.9396,39632,0
2011-11-07,6.9148,6.9768,6.877,6.9548,53291,0
2011-11-08,6.9874,7.0336,6.938,6.9874,55665,0
2011-11-09,6.7968,6.8655,6.696,6.696,77520,0
2011-11-10,6.7806,6.8311,6.7418,6.7418,71418,0
2011-11-11,6.7968,6.8544,6.7751,6.8254,84315,0
2011-11-14,6.8254,6.8368,6.7071,6.7183,94703,0
2011-11-15,6.696,6.8142,6.6849,6.7968,70278,0
2011-11-16,6.7418,6.8481,6.7071,6.7751,89955,0
2011-11-17,6.7581,6.7751,6.6347,6.6745,83750,0
2011-11-18,6.7071,6.7071,6.6294,6.6347,60766,0
2011-11-21,6.5448,6.5618,6.4611,6.5503,108588,0
2011-11-22,6.5227,6.5565,6.4888,6.5338,100260,0
2011-11-23,6.4611,6.5898,6.4218,6.4218,91246,0
2011-11-25,6.3879,6.4888,6.3879,6.3935,30811,0
2011-11-28,6.5394,6.5898,6.5003,6.5056,84808,0
2011-11-29,6.5171,6.5788,6.5056,6.5171,63488,0
2011-11-30,6.6487,6.7782,6.6306,6.6945,100823,0
2011-12-01,6.7132,6.7581,6.6745,6.7238,62905,0
2011-12-02,6.7968,6.8481,6.7751,6.7751,80361,0
2011-12-05,6.8655,6.904,6.8254,6.871,59079,0
2011-12-06,6.8475,6.8929,6.8182,6.8296,60352,0
2011-12-07,6.8119,6.9154,6.7944,6.9154,69861,0
2011-12-08,6.8986,6.9154,6.7383,6.7556,96363,0
2011-12-09,6.7695,6.887,6.7695,6.859,60382,0
2011-12-12,6.871,6.871,6.6803,6.7238,81594,0
2011-12-13,6.7305,6.7854,6.6012,6.6125,146206,0
2011-12-14,6.5957,6.5957,6.4611,6.4664,93075,0
2011-12-15,6.5338,6.5338,6.4551,6.4777,147566,0
2011-12-16,6.5056,6.5618,6.4777,6.4777,120659,0
2011-12-19,6.5056,6.5618,6.4551,6.4777,305431,0
2011-12-20,6.5227,6.6347,6.5227,6.5898,186073,0
2011-12-21,6.6294,6.6459,6.5448,6.5671,103941,0
2011-12-22,6.5898,6.7071,6.5844,6.6803,149951,0
2011-12-23,6.703,6.7788,6.703,6.767,120180,0
2011-12-27,6.7695,6.8426,6.7365,6.8026,79333,0
2011-12-28,6.7365,6.8142,6.7365,6.7418,172894,0
2011-12-29,6.7418,6.8142,6.7365,6.7533,187045,0
2011-12-30,6.7639,6.8254,6.7418,6.7533,137879,0
2012-01-03,6.871,6.949,6.859,6.8655,83095,0
2012-01-04,6.8254,6.8254,6.5957,6.8142,328284,0
2012-01-05,6.8026,6.871,6.7751,6.8426,93780,0
2012-01-06,6.859,6.8986,6.8242,6.8359,109908,0
2012-01-09,6.859,6.904,6.8544,6.8979,48397,0
2012-01-10,6.9452,7.0023,6.9452,7.0023,72858,0
2012-01-11,6.9792,7.0258,6.9504,7.0258,106081,0
2012-01-12,7.0023,7.0189,6.9563,6.9563,151434,0
2012-01-13,6.9335,6.9335,6.8649,6.8929,90578,0
2012-01-17,6.9504,6.9792,6.8811,6.8811,100439,0
2012-01-18,6.8811,6.9504,6.8649,6.9218,135510,0
2012-01-19,6.9452,6.9902,6.9274,6.9274,181475,0
2012-01-20,6.9154,6.9734,6.887,6.9734,156438,0
2012-01-23,6.9622,7.0482,6.9622,7.0423,118704,0
2012-01-24,7.0189,7.0771,6.9679,7.0658,103207,0
2012-01-25,7.0482,7.1696,7.0313,7.1696,79554,0
2012-01-26,7.1844,7.2145,7.1453,7.1636,101589,0
2012-01-27,7.1453,7.1974,7.1282,7.1974,65775,0
2012-01-30,7.1339,7.1696,7.1168,7.1636,61699,0
2012-01-31,7.2012,7.2705,7.1485,7.1942,124301,0
2012-02-01,7.2557,7.348,7.2383,7.348,168718,0
2012-02-02,7.348,7.3805,7.2437,7.3647,183796,0
2012-02-03,7.3914,7.4833,7.3914,7.4575,63827,0
2012-02-06,7.4093,7.4575,7.4093,7.4457,56364,0
2012-02-07,7.4271,7.495,7.4271,7.495,40949,0
2012-02-08,7.4833,7.5311,7.4402,7.4733,118527,0
2012-02-09,7.4885,7.5436,7.4675,7.5248,103599,0
2012-02-10,7.4575,7.5012,7.4511,7.4885,94378,0
2012-02-13,7.5367,7.5555,7.5075,7.5494,39886,0
2012-02-14,7.5248,7.5555,7.495,7.513,77633,0
2012-02-15,7.5436,7.5555,7.4785,7.4785,42324,0
2012-02-16,7.4733,7.5651,7.4733,7.5604,38216,0
2012-02-17,7.5713,7.5762,7.5193,7.5367,133015,0
2012-02-21,7.5494,7.5713,7.513,7.513,59263,0
2012-02-22,7.5075,7.5604,7.5075,7.513,51176,0
2012-02-23,7.5248,7.5604,7.513,7.5555,34359,0
2012-02-24,7.5604,7.5868,7.5494,7.5651,46579,0
2012-02-27,7.5367,7.5367,7.4675,7.5248,71107,0
2012-02-28,7.513,7.5713,7.513,7.5494,87900,0
2012-02-29,7.5555,7.5713,7.5244,7.5494,102900,0
2012-03-01,7.5436,7.6346,7.5436,7.6214,80991,0
2012-03-02,7.6057,7.6544,7.5938,7.5938,60140,0
2012-03-05,7.5868,7.6103,7.5555,7.5809,36343,0
2012-03-06,7.4934,7.5178,7.4301,7.4301,41010,0
2012-03-07,7.4551,7.4652,7.4371,7.4652,29472,0
2012-03-08,7.4762,7.5604,7.4762,7.5604,57382,0
2012-03-09,7.5604,7.6283,7.5494,7.5868,52361,0
2012-03-12,7.5929,7.5991,7.4785,7.5494,79899,0
2012-03-13,7.5713,7.6214,7.5604,7.6167,62997,0
2012-03-14,7.6731,7.6835,7.5991,7.5991,41040,0
2012-03-15,7.6103,7.6346,7.5929,7.6051,61038,0
2012-03-16,7.5991,7.6475,7.5868,7.5868,57137,0
2012-03-19,7.5713,7.6283,7.5713,7.5868,94165,0
2012-03-20,7.5809,7.5809,7.5248,7.5436,37557,0
2012-03-21,7.5311,7.5713,7.5311,7.5436,54292,0
2012-03-22,7.5248,7.5248,7.4675,7.495,82408,0
2012-03-23,7.5124,7.5244,7.4818,7.5178,56627,0
2012-03-26,7.5868,7.5929,7.5604,7.5809,67798,0
2012-03-27,7.5762,7.6103,7.5762,7.6051,82714,0
2012-03-28,7.5868,7.5929,7.513,7.513,89833,0
2012-03-29,7.4885,7.5367,7.4511,7.5075,163359,0
2012-03-30,7.5217,7.5478,7.4795,7.5217,113355,0
2012-04-02,7.4997,7.6057,7.4818,7.5713,103173,0
2012-04-03,7.5604,7.6057,7.5494,7.5494,100467,0
2012-04-04,7.4997,7.5304,7.471,7.4934,126171,0
2012-04-05,7.4652,7.5244,7.4652,7.4997,113210,0
2012-04-09,7.4242,7.4762,7.4242,7.4551,251424,0
2012-04-10,7.4428,7.4652,7.3014,7.3073,95881,0
2012-04-11,7.3602,7.4,7.3431,7.3758,139579,0
2012-04-12,7.3548,7.4551,7.3548,7.4301,204387,0
2012-04-13,7.406,7.4492,7.3486,7.3602,66368,0
2012-04-16,7.4,7.4178,7.3707,7.4,52811,0
2012-04-17,7.4428,7.4997,7.4178,7.471,92943,0
2012-04-18,7.4616,7.471,7.4371,7.4652,43569,0
2012-04-19,7.4428,7.5178,7.3707,7.394,89528,0
2012-04-20,7.4242,7.4762,7.4242,7.4428,53636,0
2012-04-23,7.3758,7.4301,7.3371,7.4124,130823,0
2012-04-24,7.4,7.4616,7.4,7.4616,39082,0
2012-04-25,7.5124,7.5429,7.4877,7.5367,49847,0
2012-04-26,7.5061,7.5713,7.5061,7.5555,47883,0
2012-04-27,7.5604,7.5938,7.5604,7.5769,62261,0
2012-04-30,7.5604,7.6296,7.5367,7.5494,79888,0
2012-05-01,7.5651,7.6434,7.5494,7.612,257640,0
2012-05-02,7.5713,7.5875,7.5429,7.5651,79197,0
2012-05-03,7.6057,7.6057,7.5124,7.5367,64336,0
2012-05-04,7.5178,7.5494,7.406,7.4371,44568,0
2012-05-07,7.4178,7.4301,7.3758,7.406,74285,0
2012-05-08,7.3662,7.3707,7.282,7.3662,81216,0
2012-05-09,7.2882,7.3548,7.1777,7.3302,76410,0
2012-05-10,7.3602,7.3707,7.3118,7.3486,91554,0
2012-05-11,7.324,7.3602,7.2768,7.3073,57614,0
2012-05-14,7.2768,7.2768,7.2125,7.2125,49817,0
2012-05-15,7.1885,7.2299,7.1057,7.1365,61430,0
2012-05-16,7.1544,7.2012,7.1012,7.1057,77569,0
2012-05-17,7.1251,7.1251,6.9656,6.9656,91843,0
2012-05-18,6.9656,7.1711,6.8599,6.8719,120737,0
2012-05-21,6.8825,6.9539,6.8426,6.9482,80934,0
2012-05-22,6.9373,6.9887,6.9008,6.9246,113813,0
2012-05-23,6.8893,7.0182,6.8182,6.9305,133562,0
2012-05-24,6.9723,7.0482,6.8825,6.9008,54170,0
2012-05-25,6.9059,6.96,6.8893,6.9305,89662,0
2012-05-29,6.96,7.0415,6.96,7.0415,102943,0
2012-05-30,6.9656,7.1127,6.8944,6.9373,107883,0
2012-05-31,6.9388,6.9563,6.8784,6.9388,89332,0
2012-06-01,6.7716,6.8488,6.7716,6.7824,120820,0
2012-06-04,6.7939,6.8245,6.701,6.8006,87214,0
2012-06-05,6.7806,6.8599,6.7631,6.8599,96968,0
2012-06-06,6.8944,6.9887,6.8944,6.9887,71742,0
2012-06-07,7.0123,7.0415,6.96,6.9887,53631,0
2012-06-08,6.9656,7.0005,6.9008,7.0005,135054,0
2012-06-11,7.0482,7.0482,6.9008,6.9305,46301,0
2012-06-12,6.9373,6.9824,6.9059,6.9824,57039,0
2012-06-13,6.96,6.96,6.8599,6.9059,64954,0
2012-06-14,6.9305,6.9774,6.8944,6.9774,69639,0
2012-06-15,6.9774,6.9824,6.8825,6.9373,122398,0
2012-06-18,6.9008,6.9373,6.8719,6.9305,55469,0
2012-06-19,6.9482,7.0182,6.9246,7.0056,92161,0
2012-06-20,7.0123,7.0361,6.9774,7.0361,41597,0
2012-06-21,7.0305,7.0305,6.8719,6.9008,60207,0
2012-06-22,6.918,6.9422,6.8784,6.9422,66170,0
2012-06-25,6.8944,6.8944,6.7716,6.8245,141742,0
2012-06-26,6.8488,6.8784,6.7939,6.8784,84084,0
2012-06-27,6.9008,6.9246,6.8599,6.9246,115041,0
2012-06-28,6.8944,6.9373,6.8182,6.9373,125065,0
2012-06-29,7.0056,7.1057,7.0056,7.1057,102337,0
2012-07-02,7.1251,7.1251,7.0607,7.1186,109648,0
2012-07-03,7.1251,7.1492,7.0947,7.1251,73379,0
2012-07-05,7.1186,7.1734,7.0525,7.1127,97255,0
2012-07-06,7.0643,7.071,7.0225,7.0456,109056,0
2012-07-09,7.0482,7.0823,7.0361,7.0541,49887,0
2012-07-10,7.0882,7.1186,7.0352,7.0815,94393,0
2012-07-11,7.071,7.071,7.0225,7.0592,47721,0
2012-07-12,7.0161,7.0399,6.9563,7.0352,71752,0
2012-07-13,7.0161,7.1305,7.0043,7.1305,197918,0
2012-07-16,7.1424,7.1424,7.0815,7.1057,74002,0
2012-07-17,7.1251,7.1559,7.0592,7.1127,134173,0
2012-07-18,7.0882,7.1965,7.0882,7.1793,163396,0
2012-07-19,7.1907,7.2145,7.1734,7.1907,89781,0
2012-07-20,7.1672,7.1672,7.1127,7.1424,50165,0
2012-07-23,7.0525,7.1492,7.0161,7.1492,94549,0
2012-07-24,7.1251,7.1424,7.0525,7.1127,146625,0
2012-07-25,7.1251,7.1305,7.0815,7.1127,86743,0
2012-07-26,7.1838,7.2635,7.1672,7.2519,90745,0
2012-07-27,7.2742,7.3608,7.246,7.3608,118358,0
2012-07-30,7.3714,7.3767,7.3232,7.3662,101242,0
2012-07-31,7.3714,7.383,7.3362,7.3767,88294,0
2012-08-01,7.3955,7.4511,7.3883,7.4132,255072,0
2012-08-02,7.3662,7.3955,7.3054,7.3608,80865,0
2012-08-03,7.4325,7.4637,7.3662,7.3767,71404,0
2012-08-06,7.4068,7.4637,7.3662,7.4325,60061,0
2012-08-07,7.4684,7.5036,7.4637,7.5036,86242,0
2012-08-08,7.474,7.509,7.4258,7.509,65425,0
2012-08-09,7.5036,7.5163,7.2519,7.5036,36475,0
2012-08-10,7.4684,7.5289,7.4511,7.5289,33058,0
2012-08-13,7.5036,7.5289,7.474,7.509,63099,0
2012-08-14,7.5289,7.5414,7.4795,7.5217,60751,0
2012-08-15,7.4973,7.5343,7.4795,7.5217,39809,0
2012-08-16,7.5289,7.5705,7.5289,7.5705,64386,0
2012-08-17,7.5809,7.5809,7.509,7.509,66697,0
2012-08-20,7.5217,7.5539,7.4068,7.5539,76136,0
2012-08-21,7.5539,7.624,7.5539,7.5999,126995,0
2012-08-22,7.5705,7.5938,7.5289,7.5651,52834,0
2012-08-23,7.5762,7.5762,7.5289,7.5478,56084,0
2012-08-24,7.5414,7.5762,7.5163,7.5163,54635,0
2012-08-27,7.5414,7.5478,7.509,7.5478,57503,0
2012-08-28,7.5289,7.5762,7.5217,7.5539,51266,0
2012-08-29,7.5539,7.5705,7.5478,7.5604,42907,0
2012-08-30,7.5289,7.5651,7.4849,7.5036,72937,0
2012-08-31,7.5343,7.6057,7.5343,7.6057,35524,0
2012-09-04,7.5938,7.6185,7.5705,7.5999,58598,0
2012-09-05,7.5938,7.6185,7.5414,7.5604,68062,0
2012-09-06,7.6057,7.6731,7.5999,7.6561,60081,0
2012-09-07,7.644,7.6604,7.612,7.6561,60730,0
2012-09-10,7.6185,7.6665,7.5809,7.5809,77512,0
2012-09-11,7.5868,7.624,7.5604,7.612,85414,0
2012-09-12,7.624,7.65,7.612,7.644,50231,0
2012-09-13,7.638,7.7865,7.612,7.7865,144759,0
2012-09-14,7.7806,7.8771,7.775,7.8059,104098,0
2012-09-17,7.7921,7.7921,7.6957,7.7156,58780,0
2012-09-18,7.7021,7.7865,7.6604,7.7865,90847,0
2012-09-19,7.7628,7.8491,7.758,7.8416,163779,0
2012-09-20,7.7921,7.8952,7.7337,7.828,162066,0
2012-09-21,7.8491,7.901,7.8059,7.8952,92524,0
2012-09-24,7.8771,7.901,7.828,7.8888,68389,0
2012-09-25,7.9571,7.9571,7.8416,7.8491,111530,0
2012-09-26,7.8355,7.8416,7.7865,7.8355,65691,0
2012-09-27,7.8491,7.8771,7.7999,7.7999,112820,0
2012-09-28,7.7865,7.828,7.7628,7.7695,75028,0
2012-10-01,7.8059,7.8606,7.758,7.7865,108231,0
2012-10-02,7.8059,7.8234,7.7337,7.7865,97167,0
2012-10-03,7.8059,7.8105,7.7393,7.7393,102337,0
2012-10-04,7.7695,7.8059,7.758,7.7921,99214,0
2012-10-05,7.8105,7.8721,7.8105,7.854,95529,0
2012-10-08,7.8324,7.8522,7.7832,7.8391,114355,0
2012-10-09,7.828,7.9796,7.828,7.8491,124425,0
2012-10-10,7.854,7.854,7.746,7.7806,56788,0
2012-10-11,7.8234,7.8234,7.7628,7.7921,102049,0
2012-10-12,7.8105,7.8664,7.7393,7.7865,136399,0
2012-10-15,7.8105,7.8828,7.7921,7.8828,33100,0
2012-10-16,7.9311,7.9571,7.8888,7.9571,104698,0
2012-10-17,7.9629,8.0096,7.887,7.9438,97361,0
2012-10-18,7.9241,7.9806,7.9174,7.9513,57389,0
2012-10-19,7.9629,7.9629,7.8193,7.8945,61497,0
2012-10-22,7.9058,7.9058,7.8127,7.8583,44293,0
2012-10-23,7.8027,7.8583,7.7605,7.8027,107744,0
2012-10-24,7.8324,7.8813,7.8127,7.8583,61671,0
2012-10-25,7.8813,7.9117,7.8193,7.8639,44465,0
2012-10-26,7.8752,7.8813,7.8088,7.8324,92301,0
2012-10-31,7.8752,7.8945,7.7718,7.8027,78390,0
2012-11-01,7.8324,8.0047,7.8324,8.0047,82403,0
2012-11-02,8.0565,8.0894,8.0353,8.0852,135309,0
2012-11-05,8.0683,8.0852,7.9438,7.9922,77264,0
2012-11-06,8.0228,8.0228,7.9438,7.9738,57207,0
2012-11-07,7.9438,7.9438,7.7882,7.8193,59550,0
2012-11-08,7.8255,7.8255,7.7475,7.7651,66370,0
2012-11-09,7.7538,7.7538,7.7029,7.7346,69029,0
2012-11-12,7.7272,7.7346,7.6665,7.6665,41197,0
2012-11-13,7.6553,7.7156,7.6167,7.6434,120599,0
2012-11-14,7.6553,7.6553,7.4325,7.4325,87612,0
2012-11-15,7.4132,7.4132,7.0874,7.1802,304219,0
2012-11-16,7.2105,7.3091,7.1915,7.2776,124880,0
2012-11-19,7.3594,7.452,7.3594,7.4395,182299,0
2012-11-20,7.4204,7.4864,7.4204,7.4864,135037,0
2012-11-21,7.4637,7.5124,7.4637,7.481,68323,0
2012-11-23,7.5124,7.5619,7.5124,7.5445,39914,0
2012-11-26,7.5124,7.5311,7.4637,7.5186,62644,0
2012-11-27,7.5124,7.5311,7.4864,7.5124,161852,0
2012-11-28,7.4987,7.5376,7.4457,7.5186,172178,0
2012-11-29,7.5445,7.5619,7.5311,7.5445,150688,0
2012-11-30,7.5376,7.6103,7.5376,7.6042,110229,0
2012-12-03,7.6232,7.6232,7.5748,7.5842,134279,0
2012-12-04,7.5842,7.5842,7.5186,7.5619,125787,0
2012-12-05,7.551,7.5619,7.5061,7.551,156831,0
2012-12-06,7.5248,7.5619,7.4068,7.551,97636,0
2012-12-07,7.5842,7.6232,7.5445,7.5683,219107,0
2012-12-10,7.5581,7.5842,7.5581,7.5748,168188,0
2012-12-11,7.6103,7.6365,7.5842,7.6289,196179,0
2012-12-12,7.6103,7.6604,7.5986,7.6365,206417,0
2012-12-13,7.6167,7.6553,7.6167,7.6491,163999,0
2012-12-14,7.6604,7.69,7.6232,7.6731,96803,0
2012-12-17,7.6665,7.7475,7.6665,7.7475,274231,0
2012-12-18,7.7475,7.8193,7.7156,7.8193,174437,0
2012-12-19,7.8127,7.8945,7.8127,7.8522,128930,0
2012-12-20,7.8707,7.9002,7.8324,7.9002,125960,0
2012-12-21,7.8088,7.9372,7.8088,7.9303,134706,0
2012-12-24,7.9372,8.1816,7.8945,7.9372,57665,0
2012-12-26,7.9002,7.9513,7.8639,7.9372,100861,0
2012-12-27,7.9372,7.9372,7.8027,7.9002,89060,0
2012-12-28,7.8391,7.9372,7.8255,7.9058,127412,0
2012-12-31,7.9303,8.0047,7.887,8.0047,91061,0
2013-01-02,8.0565,8.1595,8.0565,8.1483,109598,0
2013-01-03,8.1355,8.1645,8.1031,8.1562,73138,0
2013-01-04,8.1595,8.2346,8.1595,8.2199,82188,0
2013-01-07,8.1949,8.2691,8.1949,8.2691,105552,0
2013-01-08,8.2424,8.3131,8.1645,8.3071,142859,0
2013-01-09,8.3131,8.3799,8.2948,8.3736,191036,0
2013-01-10,8.3799,8.4291,8.3498,8.4291,144983,0
2013-01-11,8.3384,8.4491,8.2733,8.4491,112870,0
2013-01-14,8.4221,8.5474,8.4177,8.4732,242231,0
2013-01-15,8.4491,8.4491,8.3568,8.3799,100309,0
2013-01-16,8.3867,8.4616,8.3867,8.4572,108952,0
2013-01-17,8.5874,8.5874,8.4369,8.5116,161944,0
2013-01-18,8.4953,8.5178,8.4231,8.4677,87182,0
2013-01-22,8.4616,8.5043,8.4369,8.489,73296,0
2013-01-23,8.4677,8.5698,8.4677,8.5446,118216,0
2013-01-24,8.5242,8.6463,8.5178,8.5571,95059,0
2013-01-25,8.6392,8.6392,8.5874,8.62,54576,0
2013-01-28,8.6463,8.6463,8.5921,8.62,96089,0
2013-01-29,8.5874,8.6626,8.5874,8.6336,52281,0
2013-01-30,8.6336,8.7143,8.6336,8.6626,85647,0
2013-01-31,8.6751,8.759,8.6591,8.6943,83466,0
2013-02-01,8.7206,8.8215,8.7206,8.8215,76570,0
2013-02-04,8.8393,8.8597,8.6815,8.6879,206111,0
2013-02-05,8.6943,8.8848,8.6943,8.8542,123893,0
2013-02-06,8.8634,8.8634,8.7691,8.8215,113904,0
2013-02-07,8.8634,8.8764,8.817,8.8597,39477,0
2013-02-08,8.8542,8.9639,8.8542,8.9545,100507,0
2013-02-11,8.9347,8.9639,8.9217,8.961,78692,0
2013-02-12,8.918,8.9545,8.9085,8.9347,30908,0
2013-02-13,8.9414,8.961,8.918,8.9414,70038,0
2013-02-14,8.9217,8.961,8.9085,8.918,49098,0
2013-02-15,8.9468,9.0032,8.9414,8.9709,51475,0
2013-02-19,8.9639,9.0286,8.961,9.0238,70819,0
2013-02-20,9.0286,9.0286,8.918,8.9217,80365,0
2013-02-21,8.8905,8.9085,8.7206,8.7904,134095,0
2013-02-22,8.8105,8.8105,8.7335,8.759,45325,0
2013-02-25,8.7904,8.8215,8.729,8.7391,69483,0
2013-02-26,8.759,8.759,8.6815,8.7516,86284,0
2013-02-27,8.7335,8.8477,8.7143,8.8477,84317,0
2013-02-28,8.8764,8.8905,8.817,8.8848,66968,0
2013-03-01,8.8477,8.961,8.8477,8.9545,70267,0
2013-03-04,8.9842,8.9842,8.9085,8.9639,41991,0
2013-03-05,8.9842,9.0341,8.9639,9.0286,91017,0
2013-03-06,9.1041,9.1041,8.9777,9.0032,38783,0
2013-03-07,9.0106,9.0708,9.0106,9.0341,80008,0
2013-03-08,9.047,9.1041,9.0406,9.0842,57189,0
2013-03-11,9.0643,9.1474,9.0643,9.1474,52709,0
2013-03-12,9.1417,9.1609,9.1041,9.1551,41762,0
2013-03-13,9.1417,9.1857,8.9347,9.0604,196927,0
2013-03-14,9.0708,9.1235,9.0643,9.1235,88405,0
2013-03-15,9.1206,9.1359,9.0708,9.1359,69608,0
2013-03-18,9.0547,9.1139,8.9274,9.047,39654,0
2013-03-19,9.0547,9.0975,8.9842,9.0341,43067,0
2013-03-20,9.0643,9.0907,9.047,9.0842,56560,0
2013-03-21,9.0547,9.1551,9.0547,9.0975,59107,0
2013-03-22,9.1041,9.1724,9.0975,9.1359,52739,0
2013-03-25,9.1551,9.1609,9.0341,9.047,86323,0
2013-03-26,9.0604,9.1724,9.0547,9.1609,76702,0
2013-03-27,9.1235,9.2052,9.0708,9.1551,62674,0
2013-03-28,9.1551,9.2496,9.1551,9.2496,54605,0
2013-04-01,9.2371,9.2983,9.1551,9.1724,59796,0
2013-04-02,9.2809,9.2809,9.1235,9.1293,64699,0
2013-04-03,9.1235,9.1609,8.9468,9.0191,119708,0
2013-04-04,9.0191,9.0341,8.8477,8.9709,71510,0
2013-04-05,8.9011,9.0106,8.8597,9.0106,88603,0
2013-04-08,8.9955,9.0975,8.9955,9.0547,63208,0
2013-04-09,9.0643,9.1474,9.0547,9.1235,66185,0
2013-04-10,9.181,9.2945,9.1129,9.2945,77558,0
2013-04-11,9.315,9.315,9.2458,9.2779,62032,0
2013-04-12,9.3617,9.3813,9.2139,9.2525,53601,0
2013-04-15,9.239,9.239,9.0842,9.0842,55113,0
2013-04-16,9.1293,9.2072,9.1293,9.2003,67584,0
2013-04-17,9.1484,9.2003,9.0767,9.0842,50365,0
2013-04-18,9.0907,9.1235,9.0278,9.0278,34083,0
2013-04-19,9.0331,9.0907,8.9937,9.0594,57860,0
2013-04-22,9.0907,9.1197,9.0278,9.0633,30375,0
2013-04-23,9.1197,9.181,9.0975,9.1666,39590,0
2013-04-24,9.1744,9.2255,9.1197,9.1744,42666,0
2013-04-25,9.181,9.2585,9.1609,9.2072,50038,0
2013-04-26,9.1926,9.2458,9.1551,9.239,39154,0
2013-04-29,9.2322,9.2906,9.2139,9.2857,55291,0
2013-04-30,9.2906,9.3304,9.2458,9.2857,75677,0
2013-05-01,9.3304,9.3304,9.2692,9.2692,136249,0
2013-05-02,9.3227,9.3547,9.3013,9.3071,64958,0
2013-05-03,9.3921,9.45,9.3547,9.3979,66982,0
2013-05-06,9.3921,9.4361,9.3735,9.4242,57064,0
2013-05-07,9.4242,9.4569,9.4127,9.45,69224,0
2013-05-08,9.4361,9.539,9.4173,9.539,78197,0
2013-05-09,9.523,9.614,9.4847,9.557,81137,0
2013-05-10,9.557,9.625,9.3071,9.607,139309,0
2013-05-13,9.607,9.722,9.571,9.647,117643,0
2013-05-14,9.674,9.838,9.666,9.81,147170,0
2013-05-15,9.792,9.873,9.758,9.83,64931,0
2013-05-16,9.83,9.855,9.797,9.824,53098,0
2013-05-17,9.845,9.894,9.83,9.873,57516,0
2013-05-20,9.845,9.97,9.845,9.952,115291,0
2013-05-21,9.952,9.952,9.913,9.947,44294,0
2013-05-22,10.049,10.049,9.855,9.9,88142,0
2013-05-23,9.797,9.845,9.778,9.824,70311,0
2013-05-24,9.792,9.845,9.654,9.761,88333,0
2013-05-28,9.845,9.845,9.797,9.816,65196,0
2013-05-29,9.761,9.816,9.722,9.734,68692,0
2013-05-30,9.83,9.85,9.797,9.83,79574,0
2013-05-31,9.829,9.849,9.621,9.621,57222,0
2013-06-03,9.641,9.778,9.636,9.722,166882,0
2013-06-04,9.734,9.77,9.701,9.746,416563,0
2013-06-05,9.715,9.734,9.593,9.641,199625,0
2013-06-06,9.689,9.689,9.509,9.632,64036,0
2013-06-07,9.66,9.701,9.66,9.696,162672,0
2013-06-10,9.729,9.758,9.701,9.734,133290,0
2013-06-11,9.632,9.722,9.607,9.607,111544,0
2013-06-12,9.641,9.674,9.4629,9.4629,55086,0
2013-06-13,9.545,9.66,9.444,9.66,65456,0
2013-06-14,9.641,9.682,9.578,9.578,43627,0
2013-06-17,9.614,9.734,9.614,9.641,41272,0
2013-06-18,9.636,9.758,9.636,9.707,107971,0
2013-06-19,9.722,9.758,9.619,9.619,48897,0
2013-06-20,9.4847,9.607,9.4361,9.4678,62193,0
2013-06-21,9.571,9.571,9.4127,9.523,62706,0
2013-06-24,9.444,9.444,9.1666,9.3013,80019,0
2013-06-25,9.3921,9.3921,9.2945,9.3813,75052,0
2013-06-26,9.4059,9.4896,9.4059,9.4896,80433,0
2013-06-27,9.509,9.585,9.4896,9.563,59943,0
2013-06-28,9.731,9.808,9.717,9.795,45420,0
2013-07-01,9.746,9.758,9.632,9.729,39415,0
2013-07-02,9.696,9.81,9.696,9.741,159625,0
2013-07-03,9.701,9.722,9.654,9.689,41048,0
2013-07-05,9.752,9.824,9.734,9.824,116219,0
2013-07-08,9.886,9.9,9.83,9.845,61319,0
2013-07-09,9.865,9.886,9.838,9.838,46559,0
2013-07-10,9.696,9.873,9.682,9.873,54863,0
2013-07-11,9.927,10.015,9.886,10.015,75980,0
2013-07-12,9.991,10,9.934,9.947,69141,0
2013-07-15,10.112,10.112,9.959,9.991,59406,0
2013-07-16,10.041,10.041,9.879,9.9,63751,0
2013-07-17,9.948,10.163,9.928,10.109,91626,0
2013-07-18,10.121,10.143,10.065,10.121,77503,0
2013-07-19,10.076,10.103,10.018,10.053,51642,0
2013-07-22,10.031,10.065,9.978,10.003,46293,0
2013-07-23,10.081,10.081,9.988,10.071,56035,0
2013-07-24,10.103,10.103,9.992,10.058,57488,0
2013-07-25,10.031,10.037,9.829,10.037,62745,0
2013-07-26,9.948,10.003,9.913,9.913,75229,0
2013-07-29,9.913,9.948,9.849,9.885,65613,0
2013-07-30,9.959,9.959,9.854,9.865,50156,0
2013-07-31,9.948,9.953,9.808,9.919,77429,0
2013-08-01,9.948,10.076,9.9,10.076,118937,0
2013-08-02,10.136,10.136,9.988,10.044,55425,0
2013-08-05,10.044,10.044,9.971,9.971,24148,0
2013-08-06,10.003,10.009,9.948,9.971,41400,0
2013-08-07,9.94,9.978,9.928,9.959,69141,0
2013-08-08,9.996,9.996,9.873,9.94,31390,0
2013-08-09,9.913,9.996,9.844,9.919,50266,0
2013-08-12,9.873,9.94,9.844,9.885,28188,0
2013-08-13,9.879,9.9,9.642,9.795,76641,0
2013-08-14,9.758,9.758,9.692,9.692,52670,0
2013-08-15,9.642,9.699,9.2322,9.571,44673,0
2013-08-16,9.528,9.608,9.4351,9.4609,39963,0
2013-08-19,9.502,9.502,9.3334,9.3334,34922,0
2013-08-20,9.3439,9.4559,9.2072,9.3823,99392,0
2013-08-21,9.4097,9.4421,9.3023,9.3371,29759,0
2013-08-22,9.4222,9.502,9.3901,9.4668,55814,0
2013-08-23,9.448,9.514,9.3695,9.507,16088,0
2013-08-26,9.4827,9.533,9.4421,9.4421,57671,0
2013-08-27,9.4351,9.4877,9.2585,9.2585,44617,0
2013-08-28,9.2206,9.3334,9.1867,9.2072,114141,0
2013-08-29,9.1734,9.3023,9.134,9.1993,116559,0
2013-08-30,9.4946,9.4946,9.3627,9.4292,38079,0
2013-09-03,9.3635,9.3635,9.2876,9.3169,44861,0
2013-09-04,9.2973,9.4097,9.2789,9.3023,846958,0
2013-09-05,9.3499,9.514,9.3499,9.4559,86429,0
2013-09-06,9.545,9.601,9.4559,9.539,53183,0
2013-09-09,9.514,9.633,9.4946,9.626,86373,0
2013-09-10,9.718,9.781,9.677,9.766,86553,0
2013-09-11,9.766,9.808,9.732,9.795,36298,0
2013-09-12,9.837,9.885,9.758,9.758,137250,0
2013-09-13,9.743,9.789,9.743,9.756,66607,0
2013-09-16,9.814,9.894,9.775,9.781,87806,0
2013-09-17,9.814,9.859,9.766,9.844,132349,0
2013-09-18,9.9,10.037,9.814,9.992,88637,0
2013-09-19,9.971,9.996,9.905,9.928,79127,0
2013-09-20,9.971,9.971,9.803,9.808,39576,0
2013-09-23,9.849,9.885,9.775,9.781,36603,0
2013-09-24,9.829,9.844,9.749,9.789,58776,0
2013-09-25,9.844,9.844,9.749,9.829,58381,0
2013-09-26,9.849,9.879,9.814,9.844,18985,0
2013-09-27,9.829,9.865,9.749,9.808,31434,0
2013-09-30,9.867,10.051,9.867,10.023,150754,0
2013-10-01,9.928,9.928,9.803,9.885,46347,0
2013-10-02,9.913,9.953,9.789,9.953,52758,0
2013-10-03,9.971,9.988,9.808,9.837,40983,0
2013-10-04,9.928,9.928,9.829,9.879,33087,0
2013-10-07,9.795,9.859,9.789,9.814,55623,0
2013-10-08,9.781,9.814,9.699,9.725,40676,0
2013-10-09,9.692,9.749,9.633,9.704,84659,0
2013-10-10,9.789,9.879,9.725,9.837,41674,0
2013-10-11,9.732,9.854,9.732,9.829,50646,0
2013-10-14,9.789,9.905,9.775,9.885,72797,0
2013-10-15,9.718,9.854,9.718,9.775,49552,0
2013-10-16,9.865,9.865,9.781,9.829,32364,0
2013-10-17,9.874,9.989,9.547,9.955,88528,0
2013-10-18,10.005,10.005,9.966,9.975,54364,0
2013-10-21,9.93,10.014,9.922,10.005,35753,0
2013-10-22,9.982,10.041,9.955,10.034,84783,0
2013-10-23,9.966,10.014,9.887,9.907,47800,0
2013-10-24,9.915,9.955,9.88,9.907,70642,0
2013-10-25,9.887,10.029,9.88,10.029,55859,0
2013-10-28,10.029,10.029,9.966,9.975,40391,0
2013-10-29,9.982,10.029,9.982,9.994,44504,0
2013-10-30,9.989,10.014,9.93,9.975,45829,0
2013-10-31,10.229,10.229,10.13,10.196,55150,0
2013-11-01,10.005,10.095,9.975,10.069,130721,0
2013-11-04,10.074,10.167,10.069,10.12,51064,0
2013-11-05,10.079,10.12,10.041,10.095,33472,0
2013-11-06,10.142,10.142,10.074,10.12,55681,0
2013-11-07,10.109,10.142,9.994,10.005,49413,0
2013-11-08,9.994,10.034,9.781,9.93,71226,0
2013-11-11,9.942,9.975,9.874,9.894,58964,0
2013-11-12,9.86,9.93,9.849,9.86,59199,0
2013-11-13,9.844,9.93,9.829,9.93,34194,0
2013-11-14,9.982,10.041,9.915,9.999,29952,0
2013-11-15,9.982,10.307,9.96,10.114,118068,0
2013-11-18,10.109,10.167,10.057,10.057,57205,0
2013-11-19,10.029,10.074,9.982,10.014,65734,0
2013-11-20,10.005,10.057,9.942,9.96,61541,0
2013-11-21,9.942,10.041,9.936,9.989,117623,0
2013-11-22,9.966,10.041,9.955,9.994,62442,0
2013-11-25,9.975,10.087,9.975,10.05,60176,0
2013-11-26,10.029,10.109,9.994,10.087,48972,0
2013-11-27,10.069,10.163,10.05,10.156,50433,0
2013-11-29,10.344,10.373,10.307,10.357,18811,0
2013-12-02,10.215,10.215,10.05,10.079,52822,0
2013-12-03,10.213,10.278,10.213,10.259,44011,0
2013-12-04,10.229,10.278,10.205,10.249,64601,0
2013-12-05,10.221,10.259,10.14,10.234,35735,0
2013-12-06,10.095,10.114,10.064,10.102,42728,0
2013-12-09,10.156,10.156,10.034,10.087,54649,0
2013-12-10,10.041,10.127,10.029,10.109,37215,0
2013-12-11,10.074,10.109,9.936,9.942,57758,0
2013-12-12,10.034,10.034,9.922,9.966,48295,0
2013-12-13,10.041,10.064,9.936,10.029,34994,0
2013-12-16,10.069,10.102,10.014,10.069,40336,0
2013-12-17,10.041,10.079,10.005,10.079,40530,0
2013-12-18,10.064,10.182,10.005,10.175,78506,0
2013-12-19,10.403,10.403,10.249,10.367,119364,0
2013-12-20,10.388,10.506,10.331,10.438,77337,0
2013-12-23,10.506,10.709,10.47,10.7,64168,0
2013-12-24,10.709,10.805,10.664,10.7,50572,0
2013-12-26,10.674,10.788,10.612,10.788,54912,0
2013-12-27,10.757,10.769,10.634,10.734,66142,0
2013-12-30,10.788,10.788,10.606,10.634,86246,0
2013-12-31,10.814,10.814,10.607,10.681,64567,0
2014-01-02,10.664,10.664,10.453,10.47,88130,0
2014-01-03,10.54,10.54,10.446,10.517,89170,0
2014-01-06,10.288,10.322,10.25,10.322,88668,0
2014-01-07,10.362,10.438,10.273,10.438,104627,0
2014-01-08,10.403,10.438,10.352,10.403,75058,0
2014-01-09,10.411,10.531,10.388,10.517,111859,0
2014-01-10,10.491,10.54,10.453,10.54,54193,0
2014-01-13,10.497,10.548,10.446,10.506,82096,0
2014-01-14,10.51,10.525,10.432,10.453,130099,0
2014-01-15,10.496,10.624,10.463,10.624,180671,0
2014-01-16,10.648,10.657,10.553,10.624,216745,0
2014-01-17,10.648,10.648,10.528,10.57,54344,0
2014-01-21,10.603,10.648,10.545,10.56,44707,0
2014-01-22,10.576,10.603,10.56,10.591,64441,0
2014-01-23,10.545,10.603,10.545,10.568,64540,0
2014-01-24,10.545,10.56,10.419,10.443,64444,0
2014-01-27,10.457,10.457,10.296,10.332,62062,0
2014-01-28,10.353,10.36,10.304,10.347,40340,0
2014-01-29,10.332,10.332,10.149,10.208,73500,0
2014-01-30,10.268,10.353,10.268,10.353,56051,0
2014-01-31,10.28,10.31,10.244,10.304,41335,0
2014-02-03,10.304,10.369,10.132,10.149,95202,0
2014-02-04,10.181,10.199,10.155,10.199,55339,0
2014-02-05,10.237,10.274,10.132,10.199,42682,0
2014-02-06,10.231,10.256,10.215,10.256,49689,0
2014-02-07,10.29,10.36,10.25,10.36,39171,0
2014-02-10,10.375,10.443,10.34,10.443,61671,0
2014-02-11,10.449,10.496,10.433,10.496,72022,0
2014-02-12,10.517,10.517,10.459,10.511,54090,0
2014-02-13,10.491,10.532,10.395,10.517,43323,0
2014-02-14,10.55,10.6,10.511,10.55,60335,0
2014-02-18,10.532,10.6,10.525,10.595,33800,0
2014-02-19,10.564,10.608,10.497,10.507,55653,0
2014-02-20,10.525,10.58,10.485,10.532,56788,0
2014-02-21,10.497,10.615,10.497,10.55,58292,0
2014-02-24,10.557,10.676,10.525,10.654,46682,0
2014-02-25,10.689,10.689,10.608,10.646,47201,0
2014-02-26,10.608,10.742,10.608,10.737,51471,0
2014-02-27,10.721,10.825,10.66,10.811,49642,0
2014-02-28,10.825,10.825,10.765,10.825,64807,0
2014-03-03,10.755,10.755,10.737,10.755,82153,0
2014-03-04,10.825,10.89,10.825,10.858,40809,0
2014-03-05,10.837,10.867,10.837,10.863,51820,0
2014-03-06,10.883,10.959,10.883,10.959,53604,0
2014-03-07,10.999,10.999,10.905,10.938,32269,0
2014-03-10,10.949,10.949,10.863,10.914,49231,0
2014-03-11,10.943,10.965,10.898,10.905,54652,0
2014-03-12,10.874,10.898,10.857,10.898,71430,0
2014-03-13,10.929,10.929,10.772,10.811,44966,0
2014-03-14,10.823,10.828,10.724,10.769,97675,0
2014-03-17,10.835,10.835,10.708,10.828,78156,0
2014-03-18,10.835,10.856,10.807,10.828,27796,0
2014-03-19,10.859,10.859,10.733,10.751,44312,0
2014-03-20,10.757,10.789,10.738,10.769,32301,0
2014-03-21,10.816,10.887,10.816,10.879,52775,0
2014-03-24,10.91,10.91,10.775,10.799,40694,0
2014-03-25,10.835,10.856,10.769,10.78,32804,0
2014-03-26,10.789,10.828,10.692,10.692,52019,0
2014-03-27,10.663,10.692,10.632,10.679,57777,0
2014-03-28,10.666,10.724,10.641,10.657,40297,0
2014-03-31,10.699,10.724,10.666,10.699,31490,0
2014-04-01,10.692,10.762,10.663,10.757,103111,0
2014-04-02,10.733,10.769,10.733,10.769,84615,0
2014-04-03,10.789,10.799,10.744,10.751,84314,0
2014-04-04,10.78,10.835,10.624,10.657,39294,0
2014-04-07,10.666,10.666,10.486,10.526,30117,0
2014-04-08,10.499,10.512,10.38,10.403,40550,0
2014-04-09,10.388,10.453,10.388,10.447,129960,0
2014-04-10,10.447,10.576,10.362,10.418,66254,0
2014-04-11,10.373,10.373,10.223,10.257,39848,0
2014-04-14,10.355,10.355,10.187,10.246,57451,0
2014-04-15,10.178,10.325,10.136,10.242,110467,0
2014-04-16,10.242,10.384,10.242,10.384,45976,0
2014-04-17,10.436,10.484,10.364,10.452,61101,0
2014-04-21,10.421,10.511,10.36,10.484,31556,0
2014-04-22,10.55,10.55,10.436,10.511,45310,0
2014-04-23,10.532,10.581,10.484,10.517,52572,0
2014-04-24,10.517,10.55,10.507,10.55,26196,0
2014-04-25,10.517,10.542,10.469,10.525,34439,0
2014-04-28,10.565,10.601,10.484,10.517,25816,0
2014-04-29,10.575,10.609,10.511,10.542,44798,0
2014-04-30,10.569,10.575,10.497,10.55,42628,0
2014-05-01,10.565,10.596,10.464,10.569,67652,0
2014-05-02,10.575,10.609,10.565,10.601,21970,0
2014-05-05,10.589,10.744,10.589,10.699,57997,0
2014-05-06,10.715,10.715,10.656,10.672,16153,0
2014-05-07,10.715,10.724,10.601,10.631,39005,0
2014-05-08,10.666,10.666,10.511,10.569,21610,0
2014-05-09,10.589,10.589,10.452,10.464,44770,0
2014-05-12,10.464,10.517,10.464,10.517,17331,0
2014-05-13,10.558,10.575,10.497,10.55,23654,0
2014-05-14,10.577,10.585,10.509,10.561,43983,0
2014-05-15,10.571,10.571,10.35,10.412,42314,0
2014-05-16,10.432,10.502,10.362,10.495,67307,0
2014-05-19,10.487,10.487,10.379,10.425,57213,0
2014-05-20,10.425,10.448,10.379,10.418,39613,0
2014-05-21,10.454,10.472,10.396,10.448,94544,0
2014-05-22,10.464,10.502,10.44,10.48,82289,0
2014-05-23,10.495,10.568,10.487,10.568,25077,0
2014-05-27,10.607,10.645,10.577,10.627,43695,0
2014-05-28,10.645,10.697,10.607,10.684,29375,0
2014-05-29,10.713,10.773,10.67,10.706,38266,0
2014-05-30,10.722,10.75,10.67,10.73,38607,0
2014-06-02,10.756,10.797,10.722,10.773,81936,0
2014-06-03,10.767,10.797,10.737,10.797,42635,0
2014-06-04,10.756,10.856,10.722,10.797,56082,0
2014-06-05,10.761,10.879,10.737,10.834,61922,0
2014-06-06,10.841,10.887,10.787,10.871,18670,0
2014-06-09,10.823,10.871,10.823,10.834,43015,0
2014-06-10,10.863,10.918,10.828,10.879,52782,0
2014-06-11,10.841,10.841,10.75,10.834,46016,0
2014-06-12,10.849,10.849,10.73,10.779,66527,0
2014-06-13,10.841,10.927,10.806,10.828,72731,0
2014-06-16,10.792,10.899,10.792,10.899,28556,0
2014-06-17,10.899,10.923,10.852,10.899,36124,0
2014-06-18,10.945,10.945,10.884,10.945,53301,0
2014-06-19,10.99,11.113,10.938,11.113,43728,0
2014-06-20,11.099,11.122,10.997,11.062,26137,0
2014-06-23,11.075,11.197,11.014,11.051,45974,0
2014-06-24,11.03,11.069,10.938,10.983,51720,0
2014-06-25,10.997,11.022,10.923,10.99,29707,0
2014-06-26,11.022,11.022,10.945,10.977,28957,0
2014-06-27,10.99,11.069,10.977,11.069,30194,0
2014-06-30,11.099,11.122,10.951,10.969,69057,0
2014-07-01,11.03,11.168,11.022,11.122,75545,0
2014-07-02,11.037,11.162,11.014,11.083,68858,0
2014-07-03,11.122,11.14,11.075,11.122,18285,0
2014-07-07,11.069,11.135,11.006,11.062,17786,0
2014-07-08,10.962,11.044,10.836,10.938,66742,0
2014-07-09,10.977,10.977,10.857,10.899,70065,0
2014-07-10,10.81,10.899,10.801,10.884,62788,0
2014-07-11,10.875,10.969,10.844,10.962,85486,0
2014-07-14,10.99,10.99,10.875,10.945,59010,0
2014-07-15,10.923,10.956,10.836,10.884,62888,0
2014-07-16,10.896,10.981,10.879,10.937,51986,0
2014-07-17,10.863,10.942,10.805,10.888,40060,0
2014-07-18,10.863,10.903,10.796,10.903,60320,0
2014-07-21,10.871,10.879,10.814,10.822,32314,0
2014-07-22,10.849,10.903,10.834,10.871,68279,0
2014-07-23,10.856,10.912,10.856,10.903,26292,0
2014-07-24,10.863,10.953,10.863,10.949,35283,0
2014-07-25,10.937,10.937,10.849,10.888,16091,0
2014-07-28,10.841,10.888,10.786,10.841,38136,0
2014-07-29,10.822,10.856,10.772,10.796,18056,0
2014-07-30,10.834,10.834,10.711,10.727,83356,0
2014-07-31,10.727,10.727,10.541,10.541,58215,0
2014-08-01,10.456,10.531,10.442,10.462,55884,0
2014-08-04,10.367,10.557,10.367,10.488,118267,0
2014-08-05,10.442,10.505,10.397,10.449,70614,0
2014-08-06,10.38,10.488,10.367,10.466,38278,0
2014-08-07,10.418,10.462,10.397,10.432,99365,0
2014-08-08,10.418,10.564,10.367,10.564,54292,0
2014-08-11,10.541,10.609,10.496,10.564,62636,0
2014-08-12,10.569,10.575,10.525,10.557,42278,0
2014-08-13,10.581,10.596,10.531,10.581,31479,0
2014-08-14,10.638,10.665,10.607,10.654,45258,0
2014-08-15,10.677,10.685,10.593,10.685,79857,0
2014-08-18,10.691,10.777,10.661,10.739,48353,0
2014-08-19,10.771,10.793,10.733,10.771,31887,0
2014-08-20,10.739,10.793,10.724,10.784,30125,0
2014-08-21,10.758,10.793,10.733,10.758,61922,0
2014-08-22,10.784,10.784,10.745,10.764,35206,0
2014-08-25,10.793,10.819,10.764,10.819,128340,0
2014-08-26,10.832,10.863,10.811,10.858,24280,0
2014-08-27,10.878,10.886,10.832,10.886,70094,0
2014-08-28,10.811,10.858,10.764,10.819,43032,0
2014-08-29,10.847,10.878,10.793,10.878,28425,0
2014-09-02,10.886,10.902,10.832,10.886,69030,0
2014-09-03,10.886,10.926,10.832,10.855,35806,0
2014-09-04,10.839,10.863,10.777,10.811,36788,0
2014-09-05,10.764,10.771,10.672,10.753,55822,0
2014-09-08,10.724,10.764,10.691,10.739,49161,0
2014-09-09,10.758,10.758,10.691,10.724,50502,0
2014-09-10,10.753,10.758,10.677,10.753,51067,0
2014-09-11,10.691,10.753,10.691,10.739,47530,0
2014-09-12,10.708,10.745,10.691,10.715,20860,0
2014-09-15,10.739,10.739,10.607,10.638,32539,0
2014-09-16,10.574,10.674,10.523,10.668,42545,0
2014-09-17,10.689,10.697,10.643,10.663,39785,0
2014-09-18,10.697,10.79,10.674,10.738,83660,0
2014-09-19,10.817,10.817,10.624,10.668,43226,0
2014-09-22,10.602,10.682,10.523,10.556,38960,0
2014-09-23,10.503,10.503,10.41,10.453,53280,0
2014-09-24,10.464,10.509,10.339,10.472,58315,0
2014-09-25,10.472,10.472,10.358,10.384,53029,0
2014-09-26,10.353,10.431,10.353,10.431,61581,0
2014-09-29,10.322,10.375,10.237,10.375,65734,0
2014-09-30,10.331,10.416,10.292,10.369,73786,0
2014-10-01,10.322,10.369,10.25,10.283,96088,0
2014-10-02,10.25,10.269,10.097,10.214,96582,0
2014-10-03,10.196,10.276,10.151,10.256,99353,0
2014-10-06,10.262,10.276,10.205,10.23,47321,0
2014-10-07,10.177,10.214,10.142,10.168,64977,0
2014-10-08,10.151,10.262,10.074,10.256,88458,0
2014-10-09,10.196,10.221,10.048,10.063,106021,0
2014-10-10,10.026,10.089,9.814,9.878,114493,0
2014-10-13,9.846,9.878,9.446,9.446,273194,0
2014-10-14,9.4599,9.616,9.446,9.533,184632,0
2014-10-15,9.4569,9.4857,9.2158,9.4857,144763,0
2014-10-16,9.2886,9.734,9.2458,9.682,144340,0
2014-10-17,9.705,9.884,9.705,9.845,83636,0
2014-10-20,9.837,9.893,9.792,9.893,57535,0
2014-10-21,9.947,10.113,9.947,10.113,37531,0
2014-10-22,10.157,10.183,10.032,10.074,45691,0
2014-10-23,10.179,10.258,10.113,10.183,49806,0
2014-10-24,10.207,10.286,10.198,10.286,50137,0
2014-10-27,10.271,10.271,10.19,10.247,37105,0
2014-10-28,10.239,10.355,10.207,10.334,79620,0
2014-10-29,10.379,10.379,10.247,10.286,45066,0
2014-10-30,10.286,10.366,10.252,10.355,60983,0
2014-10-31,10.484,10.536,10.434,10.463,33119,0
2014-11-03,10.509,10.545,10.418,10.509,69908,0
2014-11-04,10.519,10.536,10.349,10.372,34234,0
2014-11-05,10.434,10.457,10.366,10.457,58063,0
2014-11-06,10.427,10.457,10.326,10.434,36402,0
2014-11-07,10.463,10.463,10.361,10.434,66763,0
2014-11-10,10.443,10.463,10.341,10.379,42884,0
2014-11-11,10.413,10.457,10.334,10.443,69909,0
2014-11-12,10.427,10.434,10.379,10.434,38175,0
2014-11-13,10.434,10.499,10.361,10.397,59644,0
2014-11-14,10.357,10.423,10.337,10.423,42805,0
2014-11-17,10.369,10.41,10.305,10.375,42970,0
2014-11-18,10.369,10.439,10.305,10.431,62963,0
2014-11-19,10.393,10.41,10.32,10.352,71507,0
2014-11-20,10.298,10.447,10.298,10.447,55431,0
2014-11-21,10.532,10.672,10.393,10.612,179688,0
2014-11-24,10.592,10.627,10.516,10.606,44808,0
2014-11-25,10.619,10.645,10.51,10.645,57239,0
2014-11-26,10.598,10.654,10.598,10.627,35732,0
2014-11-28,10.584,10.627,10.55,10.598,46390,0
2014-12-01,10.598,10.598,10.496,10.559,24834,0
2014-12-02,10.516,10.619,10.461,10.619,48128,0
2014-12-03,10.584,10.645,10.584,10.619,44011,0
2014-12-04,10.685,10.685,10.584,10.672,73982,0
2014-12-05,10.637,10.637,10.584,10.627,35712,0
2014-12-08,10.627,10.627,10.559,10.584,36781,0
2014-12-09,10.525,10.569,10.454,10.525,45833,0
2014-12-10,10.532,10.55,10.416,10.416,75734,0
2014-12-11,10.454,10.55,10.447,10.481,46747,0
2014-12-12,10.416,10.454,10.384,10.416,56710,0
2014-12-15,10.416,10.472,10.32,10.357,49989,0
2014-12-16,10.29,10.363,10.233,10.32,70881,0
2014-12-17,10.221,10.471,10.213,10.452,90167,0
2014-12-18,10.591,10.685,10.464,10.672,78911,0
2014-12-19,10.597,10.672,10.548,10.635,67432,0
2014-12-22,10.734,10.734,10.556,10.659,88622,0
2014-12-23,10.709,10.76,10.659,10.74,98207,0
2014-12-24,10.725,10.725,10.575,10.709,53617,0
2014-12-26,10.76,10.91,10.692,10.91,68623,0
2014-12-29,10.747,10.876,10.747,10.779,103327,0
2014-12-30,10.734,10.779,10.604,10.665,160953,0
2014-12-31,10.635,10.828,10.635,10.725,146699,0
2015-01-02,10.685,10.828,10.611,10.828,88310,0
2015-01-05,10.788,10.788,10.509,10.522,75220,0
2015-01-06,10.575,10.659,10.444,10.539,70416,0
2015-01-07,10.556,10.852,10.522,10.665,146300,0
2015-01-08,10.766,10.852,10.677,10.779,69503,0
2015-01-09,10.835,10.835,10.677,10.753,33154,0
2015-01-12,10.753,10.753,10.644,10.716,32024,0
2015-01-13,10.788,10.925,10.575,10.626,82898,0
2015-01-14,10.489,10.577,10.438,10.57,64413,0
2015-01-15,10.63,10.674,10.489,10.51,25955,0
2015-01-16,10.438,10.566,10.416,10.566,84954,0
2015-01-20,10.64,10.648,10.472,10.57,84384,0
2015-01-21,10.497,10.566,10.472,10.517,80433,0
2015-01-22,10.57,10.621,10.472,10.608,41082,0
2015-01-23,10.608,10.63,10.57,10.608,58249,0
2015-01-26,10.64,10.64,10.577,10.64,13978,0
2015-01-27,10.615,10.697,10.566,10.64,63437,0
2015-01-28,10.668,10.674,10.566,10.566,42381,0
2015-01-29,10.594,10.594,10.481,10.497,39611,0
2015-01-30,10.517,10.57,10.497,10.525,78703,0
2015-02-02,10.472,10.615,10.422,10.615,58064,0
2015-02-03,10.615,10.738,10.6,10.722,52429,0
2015-02-04,10.63,10.751,10.63,10.657,43710,0
2015-02-05,10.722,10.795,10.722,10.795,67573,0
2015-02-06,10.764,10.795,10.73,10.764,51259,0
2015-02-09,10.785,10.785,10.722,10.722,37337,0
2015-02-10,10.785,10.785,10.738,10.764,29016,0
2015-02-11,10.795,10.795,10.777,10.795,88924,0
2015-02-12,10.863,11,10.855,10.991,44323,0
2015-02-13,11.051,11.099,10.985,11.099,39237,0
2015-02-17,11.051,11.076,10.824,10.913,171654,0
2015-02-18,10.951,11,10.928,10.972,41531,0
2015-02-19,10.991,11.057,10.871,10.985,59411,0
2015-02-20,11.017,11.175,10.972,11.155,47769,0
2015-02-23,11.155,11.183,11.076,11.155,58631,0
2015-02-24,11.183,11.228,11.146,11.191,61321,0
2015-02-25,11.219,11.372,11.197,11.28,114608,0
2015-02-26,11.228,11.341,11.228,11.311,87173,0
2015-02-27,11.357,11.464,11.302,11.379,75835,0
2015-03-02,11.416,11.495,11.205,11.49,77337,0
2015-03-03,11.447,11.471,11.311,11.391,48501,0
2015-03-04,11.341,11.423,11.289,11.372,66042,0
2015-03-05,11.407,11.522,11.35,11.456,46908,0
2015-03-06,11.439,11.536,11.416,11.416,86109,0
2015-03-09,11.464,11.561,11.302,11.49,52889,0
2015-03-10,11.228,11.478,11.228,11.295,56078,0
2015-03-11,11.35,11.4,11.251,11.391,47703,0
2015-03-12,11.379,11.561,11.302,11.495,44648,0
2015-03-13,11.514,11.832,11.4,11.514,39731,0
2015-03-16,11.6,11.639,11.533,11.594,66339,0
2015-03-17,11.607,11.607,11.451,11.5,29939,0
2015-03-18,11.427,11.625,11.427,11.625,64755,0
2015-03-19,11.541,11.631,11.533,11.615,24003,0
2015-03-20,11.655,11.743,11.639,11.692,52625,0
2015-03-23,11.752,11.759,11.677,11.729,16486,0
2015-03-24,11.752,11.752,11.631,11.692,38904,0
2015-03-25,11.662,11.662,11.578,11.6,18067,0
2015-03-26,11.564,11.6,11.458,11.564,38117,0
2015-03-27,11.5,11.586,11.458,11.475,25848,0
2015-03-30,11.524,11.6,11.458,11.492,62121,0
2015-03-31,11.468,11.475,11.388,11.395,51874,0
2015-04-01,11.479,11.558,11.375,11.55,75308,0
2015-04-02,11.5,11.524,11.419,11.442,44183,0
2015-04-06,11.427,11.578,11.375,11.578,73984,0
2015-04-07,11.487,11.7,11.458,11.517,58680,0
2015-04-08,11.479,11.517,11.403,11.451,76096,0
2015-04-09,11.578,11.646,11.492,11.631,63888,0
2015-04-10,11.6,11.607,11.541,11.564,49194,0
2015-04-13,11.558,11.7,11.451,11.669,60663,0
2015-04-14,11.677,11.677,11.558,11.677,35742,0
2015-04-15,11.65,11.802,11.65,11.788,23584,0
2015-04-16,11.842,11.842,11.65,11.734,45033,0
2015-04-17,11.688,11.721,11.603,11.658,40845,0
2015-04-20,11.688,11.727,11.65,11.705,29847,0
2015-04-21,11.688,11.748,11.628,11.688,23066,0
2015-04-22,11.727,11.795,11.713,11.788,27279,0
2015-04-23,11.812,11.821,11.788,11.802,40845,0
2015-04-24,11.821,11.821,11.764,11.773,49280,0
2015-04-27,11.773,11.773,11.667,11.727,71991,0
2015-04-28,11.628,11.658,11.545,11.566,66440,0
2015-04-29,11.482,11.581,11.382,11.554,91237,0
2015-04-30,11.56,11.581,11.461,11.489,97521,0
2015-05-01,11.489,11.65,11.436,11.566,70682,0
2015-05-04,11.588,11.713,11.454,11.535,54588,0
2015-05-05,11.482,11.493,11.237,11.313,81156,0
2015-05-06,11.389,11.389,11.092,11.291,98047,0
2015-05-07,11.23,11.329,11.169,11.269,63026,0
2015-05-08,11.405,11.405,11.329,11.368,41102,0
2015-05-11,11.291,11.337,11.222,11.284,67939,0
2015-05-12,11.192,11.368,11.131,11.368,74972,0
2015-05-13,11.297,11.322,11.192,11.245,48817,0
2015-05-14,11.289,11.38,11.217,11.38,44161,0
2015-05-15,11.311,11.38,11.249,11.318,38504,0
2015-05-18,11.271,11.366,11.242,11.351,28799,0
2015-05-19,11.409,11.566,11.302,11.487,69639,0
2015-05-20,11.487,11.58,11.409,11.58,20423,0
2015-05-21,11.588,11.713,11.552,11.635,32470,0
2015-05-22,11.572,11.641,11.442,11.597,33120,0
2015-05-26,11.526,11.58,11.475,11.51,25940,0
2015-05-27,11.492,11.566,11.492,11.543,27667,0
2015-05-28,11.501,11.526,11.434,11.51,31049,0
2015-05-29,11.487,11.535,11.458,11.479,54936,0
2015-06-01,11.526,11.588,11.442,11.501,108615,0
2015-06-02,11.501,11.543,11.487,11.51,59953,0
2015-06-03,11.442,11.572,11.442,11.558,143903,0
2015-06-04,11.552,11.602,11.518,11.552,43637,0
2015-06-05,11.518,11.61,11.518,11.58,34154,0
2015-06-08,11.658,11.671,11.51,11.566,42081,0
2015-06-09,11.526,11.635,11.475,11.635,298925,0
2015-06-10,11.635,11.781,11.635,11.739,32871,0
2015-06-11,11.739,11.739,11.666,11.688,31657,0
2015-06-12,11.697,11.705,11.635,11.671,41038,0
2015-06-15,11.641,11.773,11.628,11.688,33636,0
2015-06-16,11.709,11.792,11.638,11.777,32223,0
2015-06-17,11.718,11.761,11.654,11.654,34416,0
2015-06-18,11.709,11.737,11.622,11.7,71019,0
2015-06-19,11.638,11.692,11.575,11.622,50399,0
2015-06-22,11.622,11.709,11.622,11.669,28485,0
2015-06-23,11.676,11.761,11.638,11.761,53779,0
2015-06-24,11.692,11.785,11.645,11.669,39183,0
2015-06-25,11.638,11.723,11.638,11.7,40087,0
2015-06-26,11.622,11.709,11.591,11.661,55808,0
2015-06-29,11.591,11.622,11.327,11.327,72180,0
2015-06-30,11.352,11.529,11.25,11.482,61880,0
2015-07-01,11.555,11.622,11.489,11.605,125151,0
2015-07-02,11.591,11.645,11.513,11.645,66895,0
2015-07-06,11.513,11.568,11.469,11.568,83264,0
2015-07-07,11.568,11.737,11.477,11.737,59296,0
2015-07-08,11.629,11.629,11.429,11.482,55940,0
2015-07-09,11.605,11.7,11.461,11.513,62386,0
2015-07-10,11.575,11.676,11.529,11.591,71019,0
2015-07-13,11.591,11.709,11.583,11.7,58901,0
2015-07-14,11.718,11.737,11.654,11.73,60609,0
2015-07-15,11.713,11.773,11.657,11.713,56009,0
2015-07-16,11.727,11.857,11.68,11.857,84167,0
2015-07-17,11.782,11.857,11.773,11.857,46432,0
2015-07-20,11.839,11.892,11.79,11.797,46176,0
2015-07-21,11.782,11.815,11.749,11.758,34793,0
2015-07-22,11.74,11.839,11.68,11.782,45026,0
2015-07-23,11.874,11.882,11.79,11.844,37095,0
2015-07-24,11.773,11.844,11.688,11.705,61911,0
2015-07-27,11.563,11.67,11.563,11.608,130214,0
2015-07-28,11.616,11.83,11.616,11.83,87492,0
2015-07-29,11.773,11.839,11.74,11.749,99135,0
2015-07-30,11.697,11.74,11.633,11.641,85447,0
2015-07-31,11.641,11.713,11.641,11.665,49501,0
2015-08-03,11.721,11.79,11.68,11.713,64783,0
2015-08-04,11.74,11.815,11.713,11.734,38120,0
2015-08-05,11.734,11.805,11.688,11.74,47711,0
2015-08-06,11.688,11.705,11.616,11.616,22049,0
2015-08-07,11.657,11.657,11.54,11.558,25453,0
2015-08-10,11.563,11.626,11.506,11.55,50780,0
2015-08-11,11.49,11.49,11.311,11.353,56214,0
2015-08-12,11.311,11.389,11.289,11.376,32365,0
2015-08-13,11.32,11.438,11.295,11.382,91843,0
2015-08-14,11.405,11.531,11.368,11.516,19566,0
2015-08-17,11.467,11.502,11.407,11.492,25257,0
2015-08-18,11.434,11.519,11.407,11.48,39090,0
2015-08-19,11.407,11.48,11.355,11.425,89601,0
2015-08-20,11.385,11.392,11.268,11.268,48352,0
2015-08-21,11.197,11.392,10.905,10.968,118157,0
2015-08-24,10.62,10.684,8.9581,10.368,126307,0
2015-08-25,10.442,10.755,10.418,10.568,125898,0
2015-08-26,10.591,10.676,10.496,10.646,74499,0
2015-08-27,10.794,10.852,10.646,10.726,147979,0
2015-08-28,10.628,10.794,10.628,10.784,61679,0
2015-08-31,10.735,10.828,10.669,10.74,43786,0
2015-09-01,10.544,10.591,10.425,10.464,70057,0
2015-09-02,10.591,10.638,10.51,10.582,60661,0
2015-09-03,10.655,10.735,10.646,10.646,34392,0
2015-09-04,10.568,10.663,10.51,10.517,50387,0
2015-09-08,10.638,10.699,10.597,10.669,22973,0
2015-09-09,10.748,10.748,10.574,10.574,31730,0
2015-09-10,10.534,10.646,10.517,10.612,45652,0
2015-09-11,10.604,10.604,10.496,10.56,20561,0
2015-09-14,10.534,10.574,10.457,10.544,19797,0
2015-09-15,10.504,10.604,10.418,10.597,29827,0
2015-09-16,10.594,10.68,10.547,10.633,20947,0
2015-09-17,10.594,10.759,10.547,10.666,32517,0
2015-09-18,10.565,10.731,10.529,10.529,23151,0
2015-09-21,10.529,10.674,10.529,10.556,26549,0
2015-09-22,10.428,10.508,10.419,10.435,34727,0
2015-09-23,10.413,10.617,10.413,10.508,39425,0
2015-09-24,10.459,10.459,10.326,10.435,50085,0
2015-09-25,10.513,10.547,10.413,10.413,26802,0
2015-09-28,10.334,10.334,10.063,10.092,98175,0
2015-09-29,10.092,10.125,9.918,10.013,92608,0
2015-09-30,10.063,10.116,10.038,10.063,60899,0
2015-10-01,10.03,10.083,9.983,10.076,54107,0
2015-10-02,10.03,10.164,9.99,10.151,89966,0
2015-10-05,10.203,10.326,10.203,10.282,65806,0
2015-10-06,10.222,10.246,10.188,10.231,49827,0
2015-10-07,10.231,10.258,10.164,10.252,49819,0
2015-10-08,10.213,10.292,10.157,10.258,86191,0
2015-10-09,10.3,10.355,10.181,10.307,36866,0
2015-10-12,10.282,10.326,10.258,10.282,20530,0
2015-10-13,10.307,10.385,10.252,10.282,51715,0
2015-10-14,10.277,10.331,10.249,10.277,65974,0
2015-10-15,10.27,10.464,10.242,10.464,275858,0
2015-10-16,10.488,10.545,10.449,10.505,91782,0
2015-10-19,10.505,10.623,10.464,10.616,88897,0
2015-10-20,10.585,10.665,10.536,10.576,87918,0
2015-10-21,10.563,10.632,10.496,10.496,33920,0
2015-10-22,10.519,10.585,10.496,10.569,59984,0
2015-10-23,10.593,10.593,10.488,10.496,47638,0
2015-10-26,10.432,10.432,10.295,10.339,104132,0
2015-10-27,10.36,10.367,10.277,10.277,89915,0
2015-10-28,10.242,10.303,10.233,10.277,119096,0
2015-10-29,10.242,10.277,10.176,10.277,55871,0
2015-10-30,10.255,10.373,10.233,10.36,66473,0
2015-11-02,10.373,10.425,10.346,10.425,128397,0
2015-11-03,10.382,10.48,10.233,10.331,599191,0
2015-11-04,10.346,10.346,10.233,10.277,117823,0
2015-11-05,10.303,10.339,10.249,10.312,147779,0
2015-11-06,10.312,10.382,10.277,10.312,93535,0
2015-11-09,10.331,10.331,10.182,10.197,121293,0
2015-11-10,10.127,10.249,10.127,10.207,128949,0
2015-11-11,10.182,10.233,10.153,10.153,61482,0
2015-11-12,10.072,10.078,9.975,10.031,105128,0
2015-11-13,10.015,10.072,9.965,10.015,119595,0
2015-11-16,9.991,10.057,9.975,10.031,323497,0
2015-11-17,10.069,10.082,10.002,10.036,90943,0
2015-11-18,10.01,10.1,10.01,10.069,144567,0
2015-11-19,10.109,10.165,10.109,10.165,96749,0
2015-11-20,10.133,10.165,10.1,10.1,109721,0
2015-11-23,10.082,10.115,10.082,10.082,84887,0
2015-11-24,10.082,10.115,10.043,10.061,123073,0
2015-11-25,10.061,10.082,10.061,10.075,69442,0
2015-11-27,10.043,10.133,10.036,10.1,28666,0
2015-11-30,10.115,10.157,10.075,10.115,98233,0
2015-12-01,10.133,10.293,10.115,10.293,402437,0
2015-12-02,10.285,10.329,10.248,10.285,156698,0
2015-12-03,10.248,10.248,10.115,10.115,92719,0
2015-12-04,10.082,10.319,10.043,10.248,266403,0
2015-12-07,10.214,10.254,10.075,10.082,130729,0
2015-12-08,9.955,10.133,9.948,10.1,192285,0
2015-12-09,10.061,10.15,10.043,10.082,138510,0
2015-12-10,10.061,10.075,10.002,10.02,125787,0
2015-12-11,10.01,10.01,9.88,9.923,150868,0
2015-12-14,9.888,9.939,9.809,9.864,164103,0
2015-12-15,9.932,10.043,9.872,10.036,179412,0
2015-12-16,10.146,10.211,10.079,10.186,153759,0
2015-12-17,10.155,10.237,10.12,10.23,134415,0
2015-12-18,10.193,10.301,10.193,10.258,176157,0
2015-12-21,10.258,10.275,10.193,10.258,165998,0
2015-12-22,10.301,10.373,10.211,10.301,109941,0
2015-12-23,10.292,10.449,10.275,10.449,104053,0
2015-12-24,10.464,10.565,10.344,10.521,88005,0
2015-12-28,10.48,10.505,10.308,10.365,113741,0
2015-12-29,10.472,10.48,10.258,10.358,67261,0
2015-12-30,10.317,10.365,10.252,10.258,105355,0
2015-12-31,10.267,10.292,10.186,10.237,99190,0
2016-01-04,10.048,10.18,10.005,10.129,61544,0
2016-01-05,10.139,10.201,9.963,9.973,62579,0
2016-01-06,9.874,9.997,9.846,9.942,66907,0
2016-01-07,9.731,9.837,9.638,9.753,92160,0
2016-01-08,9.768,9.778,9.601,9.605,49559,0
2016-01-11,9.624,9.637,9.4936,9.502,59381,0
2016-01-12,9.564,9.609,9.451,9.54,82762,0
2016-01-13,9.536,9.577,9.313,9.313,57236,0
2016-01-14,9.3043,9.4059,9.2896,9.3813,58134,0
2016-01-15,9.11,9.273,8.868,8.9011,213819,0
2016-01-19,8.9672,9.0653,8.8429,8.9095,85576,0
2016-01-20,8.7599,8.8273,8.4642,8.6048,123150,0
2016-01-21,8.6554,8.748,8.6184,8.6869,72204,0
2016-01-22,8.7426,8.9347,8.6915,8.9347,59682,0
2016-01-25,8.8523,8.9188,8.7126,8.7876,51664,0
2016-01-26,8.7053,8.9011,8.6687,8.8839,80761,0
2016-01-27,8.9264,8.9347,8.7215,8.8043,48353,0
2016-01-28,8.8196,8.959,8.7691,8.959,56072,0
2016-01-29,9.0258,9.1744,8.9095,9.0738,68778,0
2016-02-01,9.0823,9.1561,8.9518,9.1188,90590,0
2016-02-02,9.0258,9.1013,8.9264,8.9264,46165,0
2016-02-03,9.0341,9.0413,8.8523,9.0413,83101,0
2016-02-04,8.9518,9.05,8.894,8.9822,52851,0
2016-02-05,8.9917,8.9917,8.7516,8.7599,57405,0
2016-02-08,8.7053,8.7053,8.4562,8.4812,54886,0
2016-02-09,8.407,8.5455,8.407,8.4812,34690,0
2016-02-10,8.5874,8.5874,8.4812,8.4812,41288,0
2016-02-11,8.407,8.4402,8.2915,8.348,59774,0
2016-02-12,8.4732,8.49,8.3693,8.4562,54927,0
2016-02-16,8.5053,8.6048,8.49,8.5545,35375,0
2016-02-17,8.6662,8.7188,8.6354,8.6426,40570,0
2016-02-18,8.6426,8.7026,8.5679,8.6102,22476,0
2016-02-19,8.6191,8.6336,8.5591,8.6191,24610,0
2016-02-22,8.7188,8.7188,8.6616,8.6843,15416,0
2016-02-23,8.6662,8.6843,8.5768,8.6265,42956,0
2016-02-24,8.5259,8.5921,8.4256,8.5679,192036,0
2016-02-25,8.6102,8.6481,8.5014,8.6481,63427,0
2016-02-26,8.7282,8.8255,8.7106,8.7766,50425,0
2016-02-29,8.7672,8.8215,8.7353,8.7766,45865,0
2016-03-01,8.7856,8.9423,8.7766,8.9011,60976,0
2016-03-02,8.894,8.959,8.894,8.9432,24880,0
2016-03-03,8.9518,9.0594,8.9518,8.9927,41457,0
2016-03-04,9.02,9.112,9.0022,9.0842,37743,0
2016-03-07,9.02,9.0594,8.9681,9.0423,35679,0
2016-03-08,8.9681,9.0077,8.9188,8.9758,59303,0
2016-03-09,8.9681,9.066,8.894,8.9244,63400,0
2016-03-10,8.959,8.9832,8.894,8.9347,43673,0
2016-03-11,8.9758,9.158,8.9758,9.1206,64572,0
2016-03-14,9.1031,9.1293,9.0423,9.052,30741,0
2016-03-15,9.0351,9.0832,8.9264,8.9832,33165,0
2016-03-16,8.9729,9.0633,8.9729,9.0155,43388,0
2016-03-17,8.9794,9.1646,8.9794,9.1474,114870,0
2016-03-18,9.1417,9.2099,9.1089,9.1917,34000,0
2016-03-21,9.2178,9.2178,9.0898,9.1188,37638,0
2016-03-22,9.0633,9.1561,9.0633,9.1474,43118,0
2016-03-23,9.1417,9.1417,9.0068,9.0228,232963,0
2016-03-24,9.0068,9.0228,8.8542,9.0155,103290,0
2016-03-28,9.0396,9.0994,8.9639,9.0565,51405,0
2016-03-29,8.988,9.1474,8.9563,9.1244,57991,0
2016-03-30,9.2099,9.2225,9.0947,9.1646,180927,0
2016-03-31,9.1917,9.2255,9.1331,9.1744,42694,0
2016-04-01,9.0994,9.2458,9.0994,9.2418,99625,0
2016-04-04,9.2013,9.2013,9.0633,9.0718,84309,0
2016-04-05,9.0155,9.0155,8.7426,8.8793,466368,0
2016-04-06,8.9217,9.0228,8.8708,9.0228,257654,0
2016-04-07,8.988,9.0396,8.9386,8.9639,120657,0
2016-04-08,9.0633,9.0803,8.8708,8.9729,98051,0
2016-04-11,8.9974,9.1089,8.9974,8.9974,94312,0
2016-04-12,9.0396,9.1089,8.9794,9.0155,129986,0
2016-04-13,9.0679,9.1302,9.0278,9.1302,61193,0
2016-04-14,9.1389,9.1714,9.0278,9.1389,113947,0
2016-04-15,9.1619,9.1714,9.0861,9.1446,78910,0
2016-04-18,9.1619,9.1983,9.1389,9.1983,67956,0
2016-04-19,9.2322,9.2371,9.1389,9.181,204607,0
2016-04-20,9.2158,9.2235,9.1541,9.2158,96374,0
2016-04-21,9.2235,9.2477,9.1714,9.2072,79992,0
2016-04-22,9.2158,9.2477,9.1887,9.2477,87457,0
2016-04-25,9.2477,9.2477,9.1619,9.2072,63019,0
2016-04-26,9.1887,9.2837,9.1887,9.2837,110735,0
2016-04-27,9.3003,9.3597,9.2837,9.3597,63083,0
2016-04-28,9.3597,9.3853,9.2837,9.3341,95351,0
2016-04-29,9.3257,9.3341,9.1619,9.2322,74968,0
2016-05-02,9.2477,9.2926,9.2158,9.2235,103970,0
2016-05-03,9.1446,9.2235,9.0861,9.1302,54266,0
2016-05-04,9.0604,9.11,8.959,9.0604,50067,0
2016-05-05,9.0433,9.0679,8.963,8.9758,55560,0
2016-05-06,8.9927,9.0927,8.9927,9.0361,72217,0
2016-05-09,9.0022,9.0956,9.0022,9.0861,120404,0
2016-05-10,9.0775,9.2662,9.0679,9.2565,111318,0
2016-05-11,9.2158,9.3257,9.2158,9.3003,263612,0
2016-05-12,9.3429,9.3429,9.1619,9.2072,49935,0
2016-05-13,9.2072,9.24,9.1541,9.181,32215,0
2016-05-16,9.1936,9.2973,9.1936,9.2886,116408,0
2016-05-17,9.2458,9.2535,9.1244,9.1936,46734,0
2016-05-18,9.1762,9.2623,9.1571,9.1762,57630,0
2016-05-19,9.1089,9.134,9.046,9.1089,111752,0
2016-05-20,9.0994,9.1936,9.0994,9.1666,133023,0
2016-05-23,9.2033,9.2623,9.1619,9.2033,99166,0
2016-05-24,9.2206,9.2973,9.2196,9.2799,68653,0
2016-05-25,9.2973,9.3843,9.2672,9.3567,39152,0
2016-05-26,9.341,9.3665,9.3043,9.3489,52040,0
2016-05-27,9.3227,9.3655,9.313,9.3227,41520,0
2016-05-31,9.3665,9.4087,9.2799,9.3314,27495,0
2016-06-01,9.341,9.3921,9.1197,9.3665,75767,0
2016-06-02,9.3567,9.4087,9.2623,9.3843,47466,0
2016-06-03,9.3744,9.3843,9.341,9.3744,87833,0
2016-06-06,9.3665,9.528,9.341,9.451,113333,0
2016-06-07,9.4173,9.451,9.3744,9.3999,94356,0
2016-06-08,9.4173,9.4599,9.3921,9.4599,105034,0
2016-06-09,9.3999,9.4966,9.3999,9.451,95912,0
2016-06-10,9.3921,9.4059,9.3489,9.3489,43373,0
2016-06-13,9.3227,9.3843,9.2458,9.2623,37210,0
2016-06-14,9.2623,9.2926,9.2119,9.2623,37877,0
2016-06-15,9.2926,9.3188,9.2468,9.2749,51088,0
2016-06-16,9.2062,9.2749,9.1022,9.1877,112774,0
2016-06-17,9.1705,9.2062,9.1705,9.1801,44733,0
2016-06-20,9.2062,9.2575,9.1561,9.1801,96333,0
2016-06-21,9.1801,9.1973,9.1446,9.1973,47475,0
2016-06-22,9.1705,9.2575,9.1705,9.2245,38155,0
2016-06-23,9.2575,9.2926,9.2575,9.2672,36420,0
2016-06-24,9.0832,9.1369,8.9356,9.0228,655133,0
2016-06-27,8.9786,8.988,8.8486,8.9188,84147,0
2016-06-28,8.9974,9.0565,8.97,9.048,48738,0
2016-06-29,9.1206,9.2672,9.1022,9.2672,136547,0
2016-06-30,9.3013,9.3537,9.2361,9.3276,76771,0
2016-07-01,9.3276,9.3979,9.3188,9.3459,96373,0
2016-07-05,9.2847,9.2926,9.2332,9.2672,67007,0
2016-07-06,9.2575,9.3013,9.2332,9.2847,70501,0
2016-07-07,9.3188,9.3705,9.3013,9.3371,67364,0
2016-07-08,9.3705,9.453,9.3459,9.4232,173167,0
2016-07-11,9.4857,9.4946,9.4232,9.4758,55627,0
2016-07-12,9.505,9.544,9.4946,9.512,72265,0
2016-07-13,9.505,9.519,9.4758,9.4946,154893,0
2016-07-14,9.531,9.586,9.524,9.53,112076,0
2016-07-15,9.576,9.586,9.541,9.576,95386,0
2016-07-18,9.567,9.596,9.55,9.557,51220,0
2016-07-19,9.567,9.683,9.55,9.645,107015,0
2016-07-20,9.673,9.729,9.611,9.691,118356,0
2016-07-21,9.691,9.745,9.654,9.736,117218,0
2016-07-22,9.758,9.834,9.758,9.824,55600,0
2016-07-25,9.843,9.858,9.778,9.806,163900,0
2016-07-26,9.843,9.844,9.673,9.71,112720,0
2016-07-27,9.736,9.744,9.645,9.691,90035,0
2016-07-28,9.691,9.753,9.659,9.719,90736,0
2016-07-29,9.745,9.768,9.693,9.753,123365,0
2016-08-01,9.778,9.866,9.71,9.858,124741,0
2016-08-02,9.858,9.858,9.71,9.736,69155,0
2016-08-03,9.758,9.843,9.753,9.843,128820,0
2016-08-04,9.874,9.874,9.788,9.843,123742,0
2016-08-05,9.883,9.938,9.788,9.902,85070,0
2016-08-08,9.912,10.007,9.768,9.948,183207,0
2016-08-09,9.938,10.017,9.851,9.858,172050,0
2016-08-10,9.883,9.957,9.866,9.938,131865,0
2016-08-11,9.948,10.027,9.892,10.007,126074,0
2016-08-12,9.982,10.044,9.972,9.982,79565,0
2016-08-15,10.027,10.132,9.998,10.077,128518,0
2016-08-16,10.062,10.106,10.017,10.096,102824,0
2016-08-17,10.085,10.095,9.98,10.005,182890,0
2016-08-18,10.034,10.157,9.989,10.095,109293,0
2016-08-19,10.085,10.122,10.069,10.114,46169,0
2016-08-22,10.095,10.166,9.97,10.157,62759,0
2016-08-23,10.183,10.211,10.131,10.176,62046,0
2016-08-24,10.201,10.211,10.166,10.176,59282,0
2016-08-25,10.131,10.183,10.122,10.175,61581,0
2016-08-26,10.183,10.191,10.105,10.157,33070,0
2016-08-29,10.157,10.191,10.095,10.183,33150,0
2016-08-30,10.201,10.247,10.191,10.222,83908,0
2016-08-31,10.211,10.238,10.166,10.183,58644,0
2016-09-01,10.183,10.211,10.114,10.176,140929,0
2016-09-02,10.247,10.299,10.201,10.238,43553,0
2016-09-06,10.272,10.281,10.238,10.272,66787,0
2016-09-07,10.299,10.387,10.299,10.369,84269,0
2016-09-08,10.387,10.434,10.37,10.424,46525,0
2016-09-09,10.354,10.369,10.23,10.23,89044,0
2016-09-12,10.183,10.299,10.166,10.272,45025,0
2016-09-13,10.183,10.198,10.105,10.105,52571,0
2016-09-14,10.147,10.147,9.96,10.013,77397,0
2016-09-15,10.032,10.104,10.013,10.059,34432,0
2016-09-16,10.068,10.068,9.994,10.023,49025,0
2016-09-19,10.084,10.157,10.059,10.13,98801,0
2016-09-20,10.166,10.166,10.04,10.05,94897,0
2016-09-21,10.084,10.13,10.045,10.104,112827,0
2016-09-22,10.176,10.3,10.174,10.247,139325,0
2016-09-23,10.211,10.282,10.191,10.191,152489,0
2016-09-26,10.121,10.238,10.121,10.147,76535,0
2016-09-27,10.176,10.279,10.147,10.211,185837,0
2016-09-28,10.211,10.23,10.113,10.23,24148,0
2016-09-29,10.201,10.254,10.157,10.157,49373,0
2016-09-30,10.191,10.201,10.14,10.191,35163,0
2016-10-03,10.14,10.221,10.094,10.183,65536,0
2016-10-04,10.176,10.211,10.032,10.059,101102,0
2016-10-05,10.05,10.075,10.013,10.059,105578,0
2016-10-06,10.059,10.068,9.942,10.04,94771,0
2016-10-07,10.004,10.004,9.896,9.988,43594,0
2016-10-10,10.059,10.075,9.952,10.075,41036,0
2016-10-11,10.084,10.084,9.937,9.978,40345,0
2016-10-12,9.988,9.994,9.878,9.942,52339,0
2016-10-13,9.906,9.906,9.845,9.87,42432,0
2016-10-14,9.916,9.916,9.836,9.896,19781,0
2016-10-17,9.86,9.86,9.751,9.751,79604,0
2016-10-18,9.815,9.815,9.751,9.778,51917,0
2016-10-19,9.797,9.797,9.735,9.768,82874,0
2016-10-20,9.778,9.788,9.742,9.788,18570,0
2016-10-21,9.751,9.751,9.698,9.735,25716,0
2016-10-24,9.788,9.806,9.735,9.735,48449,0
2016-10-25,9.707,9.727,9.68,9.698,37094,0
2016-10-26,9.625,9.707,9.58,9.65,44808,0
2016-10-27,9.65,9.659,9.602,9.618,45176,0
2016-10-28,9.58,9.609,9.532,9.532,25660,0
2016-10-31,9.6,9.67,9.571,9.66,96010,0
2016-11-01,9.68,9.68,9.4916,9.59,70307,0
2016-11-02,9.561,9.641,9.4167,9.4167,58445,0
2016-11-03,9.4629,9.501,9.3911,9.4252,84628,0
2016-11-04,9.4331,9.515,9.4331,9.4916,32070,0
2016-11-07,9.552,9.698,9.542,9.698,61443,0
2016-11-08,9.634,9.726,9.552,9.634,112319,0
2016-11-09,9.525,9.815,9.525,9.717,122078,0
2016-11-10,9.758,9.781,9.59,9.59,102395,0
2016-11-11,9.561,9.6,9.3871,9.4629,74421,0
2016-11-14,9.4629,9.561,9.4252,9.552,72186,0
2016-11-15,9.525,9.625,9.508,9.542,79267,0
2016-11-16,9.541,9.609,9.4232,9.599,48396,0
2016-11-17,9.56,9.664,9.514,9.625,71761,0
2016-11-18,9.589,9.68,9.561,9.641,59249,0
2016-11-21,9.66,9.808,9.66,9.727,52156,0
2016-11-22,9.789,9.888,9.789,9.888,100339,0
2016-11-23,9.836,9.853,9.708,9.817,70571,0
2016-11-25,9.836,9.927,9.789,9.826,67049,0
2016-11-28,9.759,9.879,9.759,9.862,48010,0
2016-11-29,9.817,9.927,9.817,9.917,291349,0
2016-11-30,9.998,10.027,9.927,9.971,145477,0
2016-12-01,9.936,10.007,9.879,9.908,158837,0
2016-12-02,9.871,9.879,9.779,9.789,113373,0
2016-12-05,9.789,9.845,9.708,9.789,154667,0
2016-12-06,9.769,9.845,9.67,9.836,180777,0
2016-12-07,9.817,9.936,9.789,9.927,145332,0
2016-12-08,9.888,10.007,9.826,9.954,202661,0
2016-12-09,10.007,10.036,9.917,9.998,264652,0
2016-12-12,9.998,10.036,9.952,10.027,88518,0
2016-12-13,9.981,10.08,9.927,10.08,197046,0
2016-12-14,10.034,10.116,9.996,10.005,184323,0
2016-12-15,9.996,10.079,9.996,10.071,278282,0
2016-12-16,10.053,10.123,10.005,10.108,120091,0
2016-12-19,10.108,10.143,10.025,10.113,271242,0
2016-12-20,10.099,10.199,10.053,10.153,173880,0
2016-12-21,10.189,10.2,10.116,10.189,65094,0
2016-12-22,10.143,10.209,10.143,10.199,88691,0
2016-12-23,10.163,10.237,10.099,10.135,127991,0
2016-12-27,10.089,10.163,10.079,10.126,104399,0
2016-12-28,10.135,10.189,10.079,10.189,141839,0
2016-12-29,10.126,10.301,10.079,10.237,215591,0
2016-12-30,10.292,10.292,10.173,10.246,82509,0
2017-01-03,10.237,10.31,10.214,10.263,181316,0
2017-01-04,10.329,10.411,10.219,10.393,177956,0
2017-01-05,10.383,10.44,10.383,10.43,90689,0
2017-01-06,10.373,10.467,10.373,10.44,43366,0
2017-01-09,10.458,10.503,10.411,10.503,87072,0
2017-01-10,10.512,10.569,10.511,10.569,98392,0
2017-01-11,10.577,10.67,10.56,10.631,76060,0
2017-01-12,10.587,10.623,10.503,10.587,115310,0
2017-01-13,10.55,10.593,10.54,10.56,51850,0
2017-01-17,10.53,10.565,10.476,10.503,84548,0
2017-01-18,10.511,10.569,10.418,10.559,96677,0
2017-01-19,10.559,10.569,10.466,10.559,138972,0
2017-01-20,10.577,10.622,10.53,10.569,69703,0
2017-01-23,10.569,10.569,10.511,10.559,35076,0
2017-01-24,10.596,10.65,10.569,10.641,230816,0
2017-01-25,10.67,10.735,10.67,10.726,177125,0
2017-01-26,10.716,10.761,10.716,10.752,121186,0
2017-01-27,10.781,10.828,10.735,10.771,232345,0
2017-01-30,10.752,10.761,10.699,10.752,111040,0
2017-01-31,10.761,10.82,10.735,10.81,126964,0
2017-02-01,10.846,10.846,10.791,10.81,98787,0
2017-02-02,10.836,10.931,10.81,10.931,133268,0
2017-02-03,10.976,11.013,10.863,11.003,162271,0
2017-02-06,11.023,11.07,11.015,11.07,114476,0
2017-02-07,11.06,11.114,11.042,11.07,120033,0
2017-02-08,11.097,11.097,11.06,11.087,55890,0
2017-02-09,11.077,11.097,11.051,11.097,82680,0
2017-02-10,11.124,11.181,11.075,11.181,71480,0
2017-02-13,11.162,11.199,11.162,11.19,50862,0
2017-02-14,11.181,11.208,11.163,11.208,56462,0
2017-02-15,11.17,11.27,11.142,11.226,106296,0
2017-02-16,11.207,11.234,11.189,11.207,79307,0
2017-02-17,11.18,11.223,11.17,11.198,51009,0
2017-02-21,11.198,11.226,11.198,11.226,53066,0
2017-02-22,11.216,11.234,11.207,11.234,89940,0
2017-02-23,11.234,11.272,11.221,11.263,23263,0
2017-02-24,11.216,11.226,11.198,11.216,37798,0
2017-02-27,11.234,11.253,11.189,11.216,176047,0
2017-02-28,11.18,11.272,11.18,11.226,169618,0
2017-03-01,11.329,11.413,11.254,11.366,116694,0
2017-03-02,11.356,11.404,11.292,11.394,81408,0
2017-03-03,11.404,11.441,11.337,11.441,69581,0
2017-03-06,11.413,11.451,11.38,11.451,38459,0
2017-03-07,11.413,11.413,11.376,11.394,19949,0
2017-03-08,11.394,11.47,11.384,11.384,55947,0
2017-03-09,11.404,11.451,11.356,11.404,35563,0
2017-03-10,11.423,11.423,11.326,11.413,47913,0
2017-03-13,11.384,11.46,11.311,11.394,39784,0
2017-03-14,11.366,11.404,11.243,11.394,28790,0
2017-03-15,11.404,11.506,11.366,11.423,69185,0
2017-03-16,11.459,11.554,11.412,11.545,75043,0
2017-03-17,11.554,11.592,11.516,11.554,52775,0
2017-03-20,11.554,11.554,11.493,11.535,31826,0
2017-03-21,11.545,11.554,11.364,11.431,90381,0
2017-03-22,11.374,11.412,11.313,11.374,39597,0
2017-03-23,11.355,11.44,11.355,11.431,109285,0
2017-03-24,11.412,11.478,11.403,11.412,84737,0
2017-03-27,11.346,11.45,11.346,11.45,19312,0
2017-03-28,11.459,11.563,11.413,11.563,14886,0
2017-03-29,11.554,11.609,11.535,11.573,18045,0
2017-03-30,11.554,11.668,11.554,11.638,42759,0
2017-03-31,11.628,11.931,11.619,11.931,34642,0
2017-04-03,11.846,11.903,11.781,11.854,72421,0
2017-04-04,11.846,11.894,11.751,11.809,43833,0
2017-04-05,11.809,11.987,11.809,11.818,43022,0
2017-04-06,11.799,11.828,11.723,11.799,27301,0
2017-04-07,11.751,11.846,11.686,11.789,35306,0
2017-04-10,11.818,11.864,11.771,11.846,42738,0
2017-04-11,11.837,11.884,11.799,11.837,67547,0
2017-04-12,11.817,11.888,11.769,11.788,33644,0
2017-04-13,11.722,11.769,11.704,11.73,46371,0
2017-04-17,11.749,11.912,11.712,11.836,23119,0
2017-04-18,11.798,11.846,11.739,11.808,56214,0
2017-04-19,11.836,11.844,11.788,11.808,59293,0
2017-04-20,11.827,11.922,11.777,11.883,63414,0
2017-04-21,11.873,11.922,11.853,11.853,24016,0
2017-04-24,11.941,11.977,11.922,11.977,26813,0
2017-04-25,12.007,12.13,11.987,12.084,18922,0
2017-04-26,12.14,12.208,12.13,12.159,53832,0
2017-04-27,12.149,12.244,12.092,12.198,27399,0
2017-04-28,12.216,12.283,12.171,12.235,28559,0
2017-05-01,12.244,12.293,12.225,12.293,31736,0
2017-05-02,12.302,12.302,12.235,12.283,7785,0
2017-05-03,12.273,12.293,12.149,12.293,24610,0
2017-05-04,12.244,12.244,12.13,12.13,39130,0
2017-05-05,12.179,12.179,12.092,12.13,65886,0
2017-05-08,12.13,12.169,12.13,12.159,81308,0
2017-05-09,12.149,12.196,12.14,12.169,8797,0
2017-05-10,12.14,12.216,12.105,12.121,74860,0
2017-05-11,12.065,12.149,12.026,12.026,31854,0
2017-05-12,12.007,12.085,11.997,12.026,35360,0
2017-05-15,12.035,12.111,12.035,12.092,15028,0
2017-05-16,12.13,12.14,12.092,12.14,11480,0
2017-05-17,12.043,12.109,11.985,11.985,50705,0
2017-05-18,11.938,11.981,11.847,11.938,41917,0
2017-05-19,11.985,12.024,11.948,11.975,26678,0
2017-05-22,11.995,12.03,11.975,12.024,16987,0
2017-05-23,12.082,12.091,12.043,12.082,24964,0
2017-05-24,12.073,12.158,12.073,12.1,8530,0
2017-05-25,12.129,12.187,12.1,12.187,27153,0
2017-05-26,12.139,12.225,12.139,12.207,21134,0
2017-05-30,12.207,12.289,12.178,12.178,12789,0
2017-05-31,12.178,12.216,12.129,12.207,26669,0
2017-06-01,12.197,12.312,12.187,12.302,40048,0
2017-06-02,12.342,12.365,12.285,12.342,12711,0
2017-06-05,12.359,12.437,12.359,12.427,22031,0
2017-06-06,12.359,12.453,12.332,12.378,48513,0
2017-06-07,12.378,12.416,12.343,12.381,10762,0
2017-06-08,12.407,12.493,12.388,12.493,18888,0
2017-06-09,12.473,12.513,12.322,12.342,19039,0
2017-06-12,12.332,12.337,12.187,12.263,22352,0
2017-06-13,12.302,12.35,12.246,12.342,13506,0
2017-06-14,12.332,12.35,12.263,12.273,25042,0
2017-06-15,12.205,12.255,12.108,12.215,33114,0
2017-06-16,12.272,12.272,12.176,12.243,13977,0
2017-06-19,12.234,12.234,12.05,12.195,121862,0
2017-06-20,12.166,12.205,12.079,12.166,76498,0
2017-06-21,12.137,12.252,12.127,12.224,33831,0
2017-06-22,12.146,12.262,12.127,12.185,78786,0
2017-06-23,12.156,12.262,12.156,12.224,43456,0
2017-06-26,12.234,12.321,12.234,12.272,54301,0
2017-06-27,12.224,12.265,12.137,12.195,92685,0
2017-06-28,12.234,12.292,12.205,12.252,28059,0
2017-06-29,12.234,12.234,12.118,12.205,50741,0
2017-06-30,12.185,12.262,12.159,12.185,46895,0
2017-07-03,12.176,12.22,12.108,12.127,31209,0
2017-07-05,12.108,12.215,11.934,12.031,42229,0
2017-07-06,11.962,12.089,11.915,11.934,36004,0
2017-07-07,11.972,12.04,11.924,12.04,27989,0
2017-07-10,12.108,12.553,12.108,12.437,243642,0
2017-07-11,12.437,12.543,12.35,12.543,70988,0
2017-07-12,12.543,12.707,12.504,12.659,44196,0
2017-07-13,12.679,12.746,12.639,12.697,57968,0
2017-07-14,12.756,12.766,12.707,12.766,30768,0
2017-07-17,12.727,12.824,12.727,12.776,56452,0
2017-07-18,12.756,12.903,12.756,12.814,64054,0
2017-07-19,12.824,12.912,12.786,12.844,96669,0
2017-07-20,12.863,12.903,12.863,12.903,19803,0
2017-07-21,12.883,12.912,12.873,12.893,37039,0
2017-07-24,12.951,13,12.921,13,31286,0
2017-07-25,13.01,13.01,12.941,12.97,57722,0
2017-07-26,12.921,13.01,12.893,12.903,79511,0
2017-07-27,13,13.01,12.879,12.912,42300,0
2017-07-28,12.903,12.961,12.873,12.912,27198,0
2017-07-31,12.97,12.99,12.931,12.99,15000,0
2017-08-01,13.029,13.107,13.019,13.077,36864,0
2017-08-02,13.155,13.155,13.068,13.077,45492,0
2017-08-03,13.136,13.136,13.048,13.068,43947,0
2017-08-04,13.077,13.117,13.068,13.068,14084,0
2017-08-07,13.292,13.292,13.155,13.155,15934,0
2017-08-08,13.194,13.224,13.136,13.136,48967,0
2017-08-09,13.087,13.136,13.087,13.117,29263,0
2017-08-10,12.99,13.165,12.649,12.649,66647,0
2017-08-11,12.805,12.98,12.746,12.903,36175,0
2017-08-14,12.903,13,12.903,12.951,46140,0
2017-08-15,13.068,13.068,13,13.01,45355,0
2017-08-16,13.068,13.379,13.029,13.038,25592,0
2017-08-17,13.077,13.155,13.038,13.068,57708,0
2017-08-18,13.029,13.038,12.979,13.009,41844,0
2017-08-21,12.969,12.992,12.92,12.92,36750,0
2017-08-22,13.019,13.047,12.979,12.999,50258,0
2017-08-23,13.097,13.097,12.979,13.025,48311,0
2017-08-24,13.048,13.147,13.009,13.029,30522,0
2017-08-25,13.137,13.137,13.048,13.048,28621,0
2017-08-28,13.087,13.096,13.038,13.048,43227,0
2017-08-29,13.077,13.077,13.034,13.038,27241,0
2017-08-30,13.068,13.117,13.068,13.077,30156,0
2017-08-31,13.166,13.255,13.166,13.255,41519,0
2017-09-01,13.274,13.333,13.264,13.264,30893,0
2017-09-05,13.205,13.28,13.186,13.195,15204,0
2017-09-06,13.225,13.263,13.166,13.176,32714,0
2017-09-07,13.235,13.303,13.186,13.303,32959,0
2017-09-08,13.205,13.245,13.205,13.225,17411,0
2017-09-11,13.343,13.402,13.274,13.402,47157,0
2017-09-12,13.402,13.471,13.373,13.402,68091,0
2017-09-13,13.451,13.451,13.411,13.411,53206,0
2017-09-14,13.529,13.529,13.373,13.411,60299,0
2017-09-15,13.363,13.43,13.186,13.186,42699,0
2017-09-18,13.363,13.441,13.345,13.353,61237,0
2017-09-19,13.442,13.452,13.373,13.402,95303,0
2017-09-20,13.432,13.462,13.378,13.382,39563,0
2017-09-21,13.442,13.442,13.353,13.363,29931,0
2017-09-22,13.422,13.422,13.333,13.373,66419,0
2017-09-25,13.283,13.343,13.214,13.214,50969,0
2017-09-26,13.273,13.273,13.075,13.085,75719,0
2017-09-27,13.105,13.105,13,13.065,73754,0
2017-09-28,13.085,13.095,13.016,13.055,62991,0
2017-09-29,13.135,13.154,13.045,13.145,53568,0
2017-10-02,13.194,13.254,13.145,13.214,72166,0
2017-10-03,13.254,13.293,13.234,13.263,51863,0
2017-10-04,13.293,13.353,13.244,13.353,34845,0
2017-10-05,13.353,13.64,13.333,13.64,39052,0
2017-10-06,13.521,13.521,13.422,13.432,33613,0
2017-10-09,13.501,13.561,13.452,13.511,52380,0
2017-10-10,13.531,13.531,13.483,13.501,50009,0
2017-10-11,13.521,13.521,13.479,13.501,60625,0
2017-10-12,13.531,13.531,13.482,13.482,73384,0
2017-10-13,13.531,13.63,13.467,13.62,125055,0
2017-10-16,13.68,13.749,13.601,13.61,54582,0
2017-10-17,13.71,13.71,13.64,13.67,80759,0
2017-10-18,13.68,13.7,13.65,13.66,96647,0
2017-10-19,13.76,13.78,13.62,13.65,139085,0
2017-10-20,13.78,13.78,13.67,13.6989,91781,0
2017-10-23,13.82,13.82,13.62,13.64,72876,0
2017-10-24,13.685,13.72,13.58,13.59,102617,0
2017-10-25,13.55,13.66,13.5,13.51,73613,0
2017-10-26,13.6,13.6,13.46,13.46,59291,0
2017-10-27,13.5,13.55,13.46,13.51,51996,0
2017-10-30,13.49,13.62,13.49,13.61,53958,0
2017-10-31,13.63,13.7,13.62,13.66,95057,0
2017-11-01,13.7,13.79,13.6983,13.74,104285,0
2017-11-02,13.65,13.75,13.65,13.72,161865,0
2017-11-03,13.73,13.79,13.73,13.78,94337,0
2017-11-06,13.8,13.8501,13.8,13.85,142535,0
2017-11-07,13.89,13.92,13.85,13.86,84619,0
2017-11-08,13.91,13.96,13.83,13.96,147531,0
2017-11-09,13.84,13.95,13.83,13.9,109286,0
2017-11-10,13.93,14.05,13.9,13.96,73017,0
