Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.989,11.358,10.946,11.331,35111,0
2005-02-28,11.331,11.378,11.146,11.227,30760,0
2005-03-01,11.227,11.551,10.971,11.427,120983,0
2005-03-02,11.551,11.551,11.196,11.236,92484,0
2005-03-03,11.19,11.19,11.067,11.117,61534,0
2005-03-04,11.14,11.14,11.042,11.083,44355,0
2005-03-07,11.067,11.212,11.042,11.117,58508,0
2005-03-08,11.117,11.163,11.087,11.14,144954,0
2005-03-09,11.14,11.14,11.087,11.14,56057,0
2005-03-10,11.163,11.285,11.117,11.117,46428,0
2005-03-11,11.157,11.19,11.067,11.117,29262,0
2005-03-14,11.067,11.117,10.775,10.872,73613,0
2005-03-15,10.9,11.14,10.81,11.102,64550,0
2005-03-16,11.14,11.14,10.805,10.849,84370,0
2005-03-17,10.824,10.849,10.749,10.824,32467,0
2005-03-18,10.849,10.9,10.775,10.824,25668,0
2005-03-21,10.805,10.805,10.686,10.734,28503,0
2005-03-22,10.77,10.92,10.659,10.824,57946,0
2005-03-23,10.775,10.893,10.659,10.828,38692,0
2005-03-24,10.708,10.824,10.653,10.697,52664,0
2005-03-28,10.703,10.729,10.411,10.42,46625,0
2005-03-29,10.364,10.389,9.93,9.977,104755,0
2005-03-30,10.022,10.411,10.022,10.173,71916,0
2005-03-31,10.242,10.559,10.242,10.378,37938,0
2005-04-01,10.466,10.607,10.178,10.315,50205,0
2005-04-04,10.373,10.378,10.242,10.373,26803,0
2005-04-05,10.42,10.51,10.191,10.382,55870,0
2005-04-06,10.427,10.649,10.053,10.439,62656,0
2005-04-07,10.484,10.646,10.475,10.628,30950,0
2005-04-08,10.628,10.646,10.448,10.475,32653,0
2005-04-11,10.439,10.559,10.293,10.51,37179,0
2005-04-12,10.51,10.788,10.439,10.749,52849,0
2005-04-13,10.607,10.646,10.315,10.459,43976,0
2005-04-14,10.315,10.411,10.315,10.332,26613,0
2005-04-15,10.389,10.559,10.344,10.439,35298,0
2005-04-18,10.459,10.653,10.443,10.466,16984,0
2005-04-19,10.466,10.554,10.344,10.378,29822,0
2005-04-20,10.411,10.484,10.146,10.382,52475,0
2005-04-21,10.344,10.522,10.344,10.522,50020,0
2005-04-22,10.522,10.522,10.315,10.364,31711,0
2005-04-25,10.411,10.466,10.173,10.267,71534,0
2005-04-26,10.267,10.267,10.017,10.173,108528,0
2005-04-27,10.221,10.466,10.173,10.415,25479,0
2005-04-28,10.393,10.61,10.389,10.607,29066,0
2005-04-29,10.576,10.582,10.411,10.415,26613,0
2005-05-02,10.415,10.484,10.315,10.411,27556,0
2005-05-03,10.351,10.466,10.242,10.344,58133,0
2005-05-04,10.344,10.653,10.344,10.582,50957,0
2005-05-05,10.628,10.646,10.533,10.635,38692,0
2005-05-06,10.653,10.805,10.653,10.775,37565,0
2005-05-09,10.775,10.81,10.582,10.582,22837,0
2005-05-10,10.653,10.77,10.582,10.749,43976,0
2005-05-11,10.749,10.824,10.607,10.824,46625,0
2005-05-12,10.824,10.9,10.824,10.9,16044,0
2005-05-13,10.9,10.9,10.703,10.805,23401,0
2005-05-16,10.729,10.845,10.653,10.845,44729,0
2005-05-17,10.805,10.845,10.703,10.828,39823,0
2005-05-18,10.775,10.828,10.683,10.828,30013,0
2005-05-19,10.828,10.828,10.659,10.77,17743,0
2005-05-20,10.893,11.042,10.81,11.042,45486,0
2005-05-23,10.993,10.993,10.683,10.872,42473,0
2005-05-24,10.824,11.021,10.749,11.021,30576,0
2005-05-25,10.993,11.021,10.659,10.9,90031,0
2005-05-26,10.893,10.971,10.703,10.9,36993,0
2005-05-27,10.938,11.087,10.9,10.971,23974,0
2005-05-31,10.971,10.971,10.805,10.943,51902,0
2005-06-01,10.872,10.938,10.683,10.775,57569,0
2005-06-02,10.824,11.083,10.824,11.003,45866,0
2005-06-03,10.993,11.034,10.861,10.861,21328,0
2005-06-06,10.92,10.92,10.749,10.805,26424,0
2005-06-07,10.775,10.805,10.415,10.582,38692,0
2005-06-08,10.653,10.793,10.484,10.484,33594,0
2005-06-09,10.411,10.824,10.411,10.76,22837,0
2005-06-10,10.849,10.971,10.729,10.881,30950,0
2005-06-13,10.849,11.427,10.775,11.021,42095,0
2005-06-14,11.087,11.14,10.993,11.14,17177,0
2005-06-15,11.14,11.14,10.856,11.042,22650,0
2005-06-16,10.993,11.14,10.9,10.971,23401,0
2005-06-17,11.042,11.121,11.021,11.121,18497,0
2005-06-20,11.14,11.14,10.993,11.136,18124,0
2005-06-21,11.19,11.285,11.067,11.14,28121,0
2005-06-22,11.087,11.196,10.949,11.154,37179,0
2005-06-23,11.236,11.236,10.824,10.881,19814,0
2005-06-24,10.946,11.14,10.9,10.914,42473,0
2005-06-27,10.703,11.087,10.683,10.971,47755,0
2005-06-28,10.946,11.011,10.749,10.993,31521,0
2005-06-29,11.087,11.117,10.904,11.117,46239,0
2005-06-30,10.993,11.067,10.971,11.067,9998,0
2005-07-01,11.021,11.117,10.993,11.117,23598,0
2005-07-05,11.13,11.285,11.102,11.252,45680,0
2005-07-06,11.296,11.323,11.19,11.236,11702,0
2005-07-07,11.279,11.374,11.252,11.374,20952,0
2005-07-08,11.417,11.544,11.201,11.423,52664,0
2005-07-11,11.368,11.368,11.14,11.368,35485,0
2005-07-12,11.368,11.48,11.314,11.48,26041,0
2005-07-13,11.236,11.331,11.105,11.296,24536,0
2005-07-14,11.259,11.427,11.163,11.163,26613,0
2005-07-15,11.14,11.212,10.993,11.067,16423,0
2005-07-18,11.087,11.154,11.042,11.14,13591,0
2005-07-19,11.021,11.378,11.021,11.378,26991,0
2005-07-20,11.331,11.408,11.236,11.378,30760,0
2005-07-21,11.408,11.408,11.285,11.331,15666,0
2005-07-22,11.368,11.551,11.236,11.551,17368,0
2005-07-25,11.503,11.523,11.408,11.477,21140,0
2005-07-26,11.48,11.48,11.279,11.48,37370,0
2005-07-27,11.48,11.523,11.314,11.358,20386,0
2005-07-28,11.378,11.423,11.117,11.212,48508,0
2005-07-29,11.212,11.263,11.021,11.212,66064,0
2005-08-01,11.19,11.331,11.14,11.19,17928,0
2005-08-02,11.212,11.378,11.163,11.368,35860,0
2005-08-03,11.408,11.578,11.331,11.438,34166,0
2005-08-04,11.503,11.786,11.378,11.699,45108,0
2005-08-05,11.652,11.722,11.378,11.427,28121,0
2005-08-08,11.48,11.48,11.067,11.223,38881,0
2005-08-09,11.285,11.314,11.067,11.273,105512,0
2005-08-10,11.236,11.438,11.227,11.358,33594,0
2005-08-11,11.378,11.625,11.378,11.438,23401,0
2005-08-12,11.625,12.06,11.531,11.722,68328,0
2005-08-15,11.671,11.767,11.453,11.625,77199,0
2005-08-16,11.503,11.825,11.503,11.825,32847,0
2005-08-17,11.825,11.825,11.595,11.699,25861,0
2005-08-18,11.625,11.767,11.48,11.735,33218,0
2005-08-19,11.671,11.825,11.671,11.811,18872,0
2005-08-22,11.841,11.841,11.427,11.503,36046,0
2005-08-23,11.578,11.747,11.427,11.578,43039,0
2005-08-24,11.578,11.747,11.427,11.747,65872,0
2005-08-25,11.625,11.625,11.374,11.46,37749,0
2005-08-26,11.508,11.508,11.19,11.196,28309,0
2005-08-29,11.239,11.567,11.021,11.385,63039,0
2005-08-30,11.385,11.715,11.267,11.497,70401,0
2005-08-31,11.503,11.625,11.408,11.578,30576,0
2005-09-01,11.591,11.591,11.408,11.544,30576,0
2005-09-02,11.591,11.841,11.551,11.791,27372,0
2005-09-06,11.886,12.06,11.747,12.037,29066,0
2005-09-07,12.009,12.014,11.747,11.791,55870,0
2005-09-08,11.915,12.469,11.825,12.13,88516,0
2005-09-09,12.171,12.615,12.171,12.577,68896,0
2005-09-12,12.567,12.593,12.18,12.254,34543,0
2005-09-13,12.18,12.499,12.18,12.33,33974,0
2005-09-14,12.274,12.499,12.106,12.499,46239,0
2005-09-15,12.547,12.593,12.424,12.593,26237,0
2005-09-16,12.635,12.641,12.499,12.547,30950,0
2005-09-19,12.45,12.635,12.215,12.52,46428,0
2005-09-20,12.45,12.688,12.35,12.669,48698,0
2005-09-21,12.641,12.669,12.52,12.593,23974,0
2005-09-22,12.669,12.688,12.504,12.688,24917,0
2005-09-23,12.736,12.858,12.541,12.603,43786,0
2005-09-26,12.669,12.716,12.208,12.35,49448,0
2005-09-27,12.35,12.45,12.106,12.274,95130,0
2005-09-28,12.35,12.716,12.303,12.716,43039,0
2005-09-29,12.953,13.18,12.932,13.12,58508,0
2005-09-30,13.18,13.369,13.077,13.238,33218,0
2005-10-03,13.319,13.34,12.796,12.796,52098,0
2005-10-04,12.688,12.809,12.45,12.764,53607,0
2005-10-05,12.764,12.858,12.375,12.837,41902,0
2005-10-06,12.547,12.981,12.52,12.809,35672,0
2005-10-07,12.787,12.796,12.499,12.499,41329,0
2005-10-10,12.52,12.541,12.499,12.537,10378,0
2005-10-11,12.547,12.932,12.547,12.886,27372,0
2005-10-12,12.664,12.809,12.303,12.354,43600,0
2005-10-13,12.499,12.499,12.175,12.186,22650,0
2005-10-14,12.18,12.541,12.106,12.541,40770,0
2005-10-17,12.469,12.593,12.469,12.567,18497,0
2005-10-18,12.52,12.736,12.13,12.254,44924,0
2005-10-19,12.13,12.397,12.106,12.35,37749,0
2005-10-20,12.35,12.397,12.186,12.205,18872,0
2005-10-21,12.186,12.274,12.119,12.18,13779,0
2005-10-24,12.16,12.291,11.989,12.208,27183,0
2005-10-25,12.16,12.227,12.086,12.227,42845,0
2005-10-26,12.227,12.487,12.227,12.313,25291,0
2005-10-27,12.313,12.45,12.313,12.424,17553,0
2005-10-28,12.469,12.469,12.208,12.35,35111,0
2005-10-31,12.18,12.481,12.18,12.469,34350,0
2005-11-01,12.469,12.593,12.375,12.52,44548,0
2005-11-02,12.567,12.567,12.28,12.443,30197,0
2005-11-03,12.375,12.547,12.347,12.35,20004,0
2005-11-04,12.227,12.239,12.086,12.086,20569,0
2005-11-07,12.106,12.13,11.747,12.037,40955,0
2005-11-08,12.16,12.16,11.841,12.009,30386,0
2005-11-09,11.989,12.009,11.776,12.009,14158,0
2005-11-10,12.086,12.086,11.966,12.06,15477,0
2005-11-11,12.06,12.06,11.791,11.989,17743,0
2005-11-14,12.037,12.106,11.747,11.825,51720,0
2005-11-15,11.841,12.227,11.763,12.227,30197,0
2005-11-16,12.274,12.274,12.037,12.037,7359,0
2005-11-17,12.106,12.274,11.891,12.06,30760,0
2005-11-18,12.106,12.28,11.886,12.037,25861,0
2005-11-21,12.303,13.077,12.227,12.593,133444,0
2005-11-22,12.593,12.716,12.469,12.593,89281,0
2005-11-23,12.593,13.223,12.593,13.008,50400,0
2005-11-25,13.077,13.732,13.077,13.369,17368,0
2005-11-28,13.44,13.44,12.641,12.886,94751,0
2005-11-29,12.886,13.18,12.764,13.077,59832,0
2005-11-30,13.12,13.393,13.12,13.319,82294,0
2005-12-01,13.393,13.535,12.809,12.986,82107,0
2005-12-02,12.886,13.12,12.736,13.027,50957,0
2005-12-05,13.072,13.082,12.858,12.886,65678,0
2005-12-06,12.764,12.858,12.593,12.828,46428,0
2005-12-07,12.886,13.023,12.764,12.953,67387,0
2005-12-08,12.908,13.294,12.716,13.223,58887,0
2005-12-09,13.027,13.568,13.027,13.18,86446,0
2005-12-12,13.12,13.319,12.908,12.953,36803,0
2005-12-13,13.12,13.44,12.953,13.34,76067,0
2005-12-14,13.507,13.568,13.34,13.44,39637,0
2005-12-15,13.507,13.605,13.369,13.38,24536,0
2005-12-16,13.49,13.49,13.294,13.465,40955,0
2005-12-19,13.465,13.605,13.272,13.44,41329,0
2005-12-20,13.507,13.605,13.104,13.104,36046,0
2005-12-21,13.148,13.18,12.851,12.953,29822,0
2005-12-22,13.008,13.18,12.837,12.837,38317,0
2005-12-23,13.027,13.148,12.981,13.12,28309,0
2005-12-27,13.199,13.472,13.031,13.333,25861,0
2005-12-28,13.154,13.384,13.154,13.356,13779,0
2005-12-29,13.43,13.43,13.284,13.361,14908,0
2005-12-30,13.407,13.485,13.407,13.461,14908,0
2006-01-03,13.561,13.903,13.16,13.903,57569,0
2006-01-04,13.903,13.903,13.369,13.415,50957,0
2006-01-05,13.407,13.407,12.912,13.027,46046,0
2006-01-06,13.09,13.257,12.912,13.031,49448,0
2006-01-09,13.061,13.185,12.858,13.061,40198,0
2006-01-10,12.959,13.208,12.959,13.09,25861,0
2006-01-11,13.16,13.208,12.959,12.981,26803,0
2006-01-12,13.012,13.061,12.902,12.912,21708,0
2006-01-13,13.031,13.031,12.912,12.959,28881,0
2006-01-17,13.012,13.407,12.959,13.384,38500,0
2006-01-18,13.284,13.396,13.168,13.356,22837,0
2006-01-19,13.356,13.401,12.858,13.132,79836,0
2006-01-20,13.174,13.234,13.16,13.185,15100,0
2006-01-23,13.104,13.148,12.837,12.837,36426,0
2006-01-24,12.886,13.234,12.864,13.234,45108,0
2006-01-25,13.307,13.333,13.061,13.061,33974,0
2006-01-26,13.132,13.16,12.986,13.132,19440,0
2006-01-27,13.09,13.396,13.031,13.384,41713,0
2006-01-30,13.333,13.333,13.012,13.208,74181,0
2006-01-31,13.208,13.284,13.061,13.148,28309,0
2006-02-01,13.09,13.208,12.886,12.959,45303,0
2006-02-02,13.012,13.16,12.932,13.16,19254,0
2006-02-03,13.284,13.384,13.061,13.307,78700,0
2006-02-06,13.333,13.407,13.11,13.401,43415,0
2006-02-07,13.401,13.401,12.917,12.932,35672,0
2006-02-08,12.736,13.148,12.736,12.986,40955,0
2006-02-09,12.932,13.11,12.736,12.837,37938,0
2006-02-10,12.837,13.061,12.809,12.938,23598,0
2006-02-13,12.986,13.307,12.986,13.26,35672,0
2006-02-14,13.266,13.266,13.09,13.1,34350,0
2006-02-15,13.09,13.384,12.986,13.16,49829,0
2006-02-16,13.114,13.407,12.993,13.407,32273,0
2006-02-17,13.369,13.407,12.912,13.11,42663,0
2006-02-21,13.208,13.307,12.912,12.912,60397,0
2006-02-22,12.959,13.132,12.959,13.061,27932,0
2006-02-23,13.09,13.25,12.774,12.891,29446,0
2006-02-24,12.902,12.959,12.71,12.787,17743,0
2006-02-27,12.837,13.1,12.716,12.768,55302,0
2006-02-28,12.768,12.891,12.716,12.774,19440,0
2006-03-01,12.851,13.072,12.851,13.005,36614,0
2006-03-02,13.005,13.005,12.768,12.787,24917,0
2006-03-03,12.837,12.932,12.688,12.871,34730,0
2006-03-06,12.876,12.876,12.386,12.415,28881,0
2006-03-07,12.375,12.375,11.947,12.37,53981,0
2006-03-08,12.375,12.424,12.119,12.119,34350,0
2006-03-09,12.164,12.415,11.722,11.905,74181,0
2006-03-10,11.932,12.363,11.776,12.363,37749,0
2006-03-13,12.313,12.313,12.065,12.291,38881,0
2006-03-14,12.341,12.341,12.041,12.071,17368,0
2006-03-15,12.065,12.354,12.065,12.291,15477,0
2006-03-16,12.239,12.239,11.989,12.143,35485,0
2006-03-17,12.126,12.239,12.065,12.113,22837,0
2006-03-20,12.13,12.18,11.805,11.915,55302,0
2006-03-21,11.972,11.972,11.805,11.886,47755,0
2006-03-22,11.825,12.092,11.825,11.972,43600,0
2006-03-23,11.972,12.291,11.882,12.065,61341,0
2006-03-24,12.186,12.415,12.086,12.164,51146,0
2006-03-27,12.164,12.239,11.959,12.092,30950,0
2006-03-28,12.041,12.191,11.959,11.986,49829,0
2006-03-29,11.986,12.143,11.729,11.915,132881,0
2006-03-30,11.915,12.025,11.791,11.911,88708,0
2006-03-31,11.911,11.972,11.878,11.911,34350,0
2006-04-03,11.911,12.037,11.897,12.025,87200,0
2006-04-04,12.025,12.164,12.025,12.143,58699,0
2006-04-05,12.152,12.386,12.152,12.218,82484,0
2006-04-06,12.313,12.415,12.222,12.313,70401,0
2006-04-07,12.443,12.589,12.222,12.291,55490,0
2006-04-10,12.291,12.556,12.264,12.363,64930,0
2006-04-11,12.264,12.291,11.989,12.065,98902,0
2006-04-12,12.041,12.191,11.92,12.065,88337,0
2006-04-13,12.092,12.363,11.989,12.264,46625,0
2006-04-17,12.415,12.547,12.313,12.541,57189,0
2006-04-18,12.526,12.688,12.443,12.589,66438,0
2006-04-19,12.635,12.635,12.443,12.563,50778,0
2006-04-20,12.626,12.858,12.626,12.809,53607,0
2006-04-21,12.858,13.012,12.858,13.005,26803,0
2006-04-24,12.947,13.005,12.787,13.005,42845,0
2006-04-25,12.986,13.25,12.986,13.208,29262,0
2006-04-26,13.284,13.407,13.061,13.208,29066,0
2006-04-27,13.257,13.356,13.09,13.307,50400,0
2006-04-28,13.284,13.333,13.208,13.284,29632,0
2006-05-01,13.257,13.369,13.257,13.313,18311,0
2006-05-02,13.307,13.356,13.132,13.132,44729,0
2006-05-03,13.1,13.307,13.09,13.284,38317,0
2006-05-04,13.234,13.307,13.094,13.307,27556,0
2006-05-05,13.356,13.384,13.208,13.208,17368,0
2006-05-08,13.217,13.401,13.211,13.401,9624,0
2006-05-09,13.333,13.706,13.307,13.706,26237,0
2006-05-10,13.655,13.781,13.542,13.542,27556,0
2006-05-11,13.542,13.727,13.43,13.43,28309,0
2006-05-12,13.384,13.393,13.307,13.393,8869,0
2006-05-15,13.34,13.407,13.284,13.407,16044,0
2006-05-16,13.356,13.407,13.294,13.294,17743,0
2006-05-17,13.307,13.307,13.11,13.257,28309,0
2006-05-18,13.208,13.234,12.986,13.132,29262,0
2006-05-19,13.117,13.117,12.809,12.837,16234,0
2006-05-22,12.787,12.787,12.363,12.664,35860,0
2006-05-23,12.615,12.787,12.615,12.688,24728,0
2006-05-24,12.635,12.71,12.563,12.664,19629,0
2006-05-25,12.615,12.837,12.615,12.837,19254,0
2006-05-26,12.858,12.932,12.858,12.932,8113,0
2006-05-30,12.886,12.886,12.615,12.701,32088,0
2006-05-31,12.73,12.747,12.641,12.71,7550,0
2006-06-01,12.664,12.74,12.664,12.664,8113,0
2006-06-02,12.664,12.736,12.664,12.736,12266,0
2006-06-05,12.688,12.781,12.46,12.514,24156,0
2006-06-06,12.475,12.481,12.341,12.341,15477,0
2006-06-07,12.341,12.46,12.218,12.386,20386,0
2006-06-08,12.291,12.313,11.841,12.143,41329,0
2006-06-09,12.143,12.264,11.924,11.924,18691,0
2006-06-12,11.924,11.924,11.601,11.791,38317,0
2006-06-13,11.722,11.726,10.76,10.971,159112,0
2006-06-14,11.047,11.353,11.047,11.353,63231,0
2006-06-15,11.443,11.989,11.443,11.989,38317,0
2006-06-16,12.014,12.014,11.791,11.825,33407,0
2006-06-19,11.825,11.825,11.578,11.578,7738,0
2006-06-20,11.595,11.776,11.574,11.747,23974,0
2006-06-21,11.747,12.021,11.742,11.972,30197,0
2006-06-22,12.004,12.004,11.574,11.619,30013,0
2006-06-23,11.619,11.869,11.619,11.869,13402,0
2006-06-26,11.747,11.827,11.595,11.645,46428,0
2006-06-27,11.699,11.758,11.662,11.715,21708,0
2006-06-28,11.735,11.915,11.722,11.891,22837,0
2006-06-29,11.915,12.218,11.798,12.218,36233,0
2006-06-30,12.175,12.46,12.175,12.313,30386,0
2006-07-03,12.303,12.303,12.291,12.291,2641,0
2006-07-05,12.239,12.313,12.119,12.264,14538,0
2006-07-06,12.218,12.244,12.164,12.18,8675,0
2006-07-07,12.18,12.269,11.989,11.989,19814,0
2006-07-10,11.986,11.989,11.974,11.986,5853,0
2006-07-11,11.986,11.986,11.767,11.848,30013,0
2006-07-12,11.591,11.645,11.537,11.591,20569,0
2006-07-13,11.52,11.574,11.343,11.438,24728,0
2006-07-14,11.472,11.503,11.323,11.408,13219,0
2006-07-17,11.349,11.349,10.978,11.121,82671,0
2006-07-18,11.146,11.175,10.971,11.047,26424,0
2006-07-19,11.037,11.4,11.027,11.392,31711,0
2006-07-20,11.368,11.52,11.349,11.52,17368,0
2006-07-21,11.591,11.668,11.443,11.443,17177,0
2006-07-24,11.423,11.606,11.252,11.273,40015,0
2006-07-25,11.247,11.273,11.075,11.247,25479,0
2006-07-26,11.247,11.4,11.247,11.4,19814,0
2006-07-27,11.472,11.645,11.423,11.645,13591,0
2006-07-28,11.645,11.891,11.645,11.869,22650,0
2006-07-31,11.891,11.915,11.645,11.668,15284,0
2006-08-01,11.722,11.758,11.273,11.273,25100,0
2006-08-02,11.349,11.497,11.196,11.323,51336,0
2006-08-03,11.296,11.417,11.223,11.417,20761,0
2006-08-04,11.365,11.45,11.296,11.45,17928,0
2006-08-07,11.404,11.404,11.175,11.252,29822,0
2006-08-08,11.368,11.4,11.117,11.121,34350,0
2006-08-09,11.121,11.323,11.047,11.169,64366,0
2006-08-10,11.175,11.52,11.169,11.378,37565,0
2006-08-11,11.378,11.443,11.296,11.443,13402,0
2006-08-14,11.443,11.497,11.273,11.349,20569,0
2006-08-15,11.349,11.413,11.163,11.296,23401,0
2006-08-16,11.273,11.472,11.273,11.423,12266,0
2006-08-17,11.423,11.582,11.323,11.582,26991,0
2006-08-18,11.537,11.537,11.423,11.513,15477,0
2006-08-21,11.46,11.52,11.423,11.497,21328,0
2006-08-22,11.497,11.52,11.427,11.52,23779,0
2006-08-23,11.472,11.537,11.472,11.537,13027,0
2006-08-24,11.491,11.528,11.336,11.528,29632,0
2006-08-25,11.528,11.692,11.528,11.692,20952,0
2006-08-28,11.729,11.841,11.497,11.763,23974,0
2006-08-29,11.747,11.841,11.692,11.722,29822,0
2006-08-30,11.591,11.668,11.497,11.619,40389,0
2006-08-31,11.601,12.264,11.497,12.264,20194,0
2006-09-01,11.658,11.767,11.658,11.767,14908,0
2006-09-05,11.726,11.832,11.722,11.832,8675,0
2006-09-06,11.782,11.791,11.747,11.767,14538,0
2006-09-07,11.747,11.767,11.513,11.591,13591,0
2006-09-08,11.497,11.591,11.438,11.574,13591,0
2006-09-11,11.423,11.443,11.323,11.323,27183,0
2006-09-12,11.279,11.308,11.053,11.196,14538,0
2006-09-13,11.196,11.273,11.053,11.113,47185,0
2006-09-14,11.236,11.267,11.113,11.207,50205,0
2006-09-15,11.183,11.183,10.949,11.087,43976,0
2006-09-18,11.113,11.175,10.904,11.003,92292,0
2006-09-19,11.071,11.183,10.998,11.071,56811,0
2006-09-20,11.102,11.247,11.102,11.247,20761,0
2006-09-21,11.196,11.196,10.993,11.027,36993,0
2006-09-22,11.047,11.117,10.949,11.047,56617,0
2006-09-25,11.047,11.247,11.047,11.175,49641,0
2006-09-26,11.102,11.273,11.053,11.075,37938,0
2006-09-27,11.071,11.163,10.926,11.087,50957,0
2006-09-28,11.047,11.175,11.047,11.146,40573,0
2006-09-29,11.102,11.13,10.989,11.13,61714,0
2006-10-02,11.121,11.121,11.047,11.105,19629,0
2006-10-03,11.047,11.175,10.926,11.027,62092,0
2006-10-04,10.971,11.071,10.775,10.949,125708,0
2006-10-05,10.875,11.207,10.875,11.207,41526,0
2006-10-06,11.083,11.273,11.083,11.273,76818,0
2006-10-09,11.175,11.223,10.978,11.163,64740,0
2006-10-10,11.121,11.314,11.102,11.308,36426,0
2006-10-11,11.071,11.121,10.998,11.047,32847,0
2006-10-12,11.102,11.154,10.723,10.9,61341,0
2006-10-13,10.949,10.978,10.646,10.649,124760,0
2006-10-16,10.628,10.749,10.628,10.677,53414,0
2006-10-17,10.677,10.677,10.427,10.48,83619,0
2006-10-18,10.325,10.47,10.221,10.393,148731,0
2006-10-19,10.404,10.554,10.364,10.5,90595,0
2006-10-20,10.5,10.554,10.344,10.454,61159,0
2006-10-23,10.427,10.55,10.344,10.47,115698,0
2006-10-24,10.404,10.576,10.389,10.576,76067,0
2006-10-25,10.5,10.628,10.427,10.543,71534,0
2006-10-26,10.628,10.677,10.454,10.659,67763,0
2006-10-27,10.5,10.597,10.475,10.597,64930,0
2006-10-30,10.601,10.659,10.538,10.628,54168,0
2006-10-31,10.607,10.788,10.5,10.746,88516,0
2006-11-01,10.749,10.926,10.749,10.9,63231,0
2006-11-02,10.775,11.102,10.775,11.102,103433,0
2006-11-03,10.971,11.227,10.971,11.227,76442,0
2006-11-06,11.227,11.296,11.154,11.207,56057,0
2006-11-07,11.308,11.423,11.263,11.413,53981,0
2006-11-08,11.378,11.423,11.13,11.349,78325,0
2006-11-09,11.349,11.349,11.239,11.273,50020,0
2006-11-10,11.273,11.291,11.146,11.146,30013,0
2006-11-13,11.102,11.121,10.834,10.875,24349,0
2006-11-14,10.797,10.926,10.775,10.881,32467,0
2006-11-15,10.875,11.034,10.875,10.9,69461,0
2006-11-16,10.849,11.083,10.849,10.993,78515,0
2006-11-17,11.027,11.365,10.978,11.239,86446,0
2006-11-20,11.296,11.368,11.071,11.175,59648,0
2006-11-21,11.121,11.196,10.949,10.998,51146,0
2006-11-22,10.998,11.003,10.849,10.971,76442,0
2006-11-24,11.027,11.057,11.027,11.027,9061,0
2006-11-27,11.047,11.175,10.828,11.095,111174,0
2006-11-28,11.053,11.323,11.053,11.285,50400,0
2006-11-29,11.336,11.4,11.179,11.227,63039,0
2006-11-30,11.218,11.423,11.175,11.196,67190,0
2006-12-01,11.175,11.497,11.175,11.349,92869,0
2006-12-04,11.378,11.497,11.247,11.279,83426,0
2006-12-05,11.267,11.491,11.267,11.432,63231,0
2006-12-06,11.378,11.465,11.349,11.46,69083,0
2006-12-07,11.423,11.465,11.343,11.423,53607,0
2006-12-08,11.485,11.485,11.349,11.378,50957,0
2006-12-11,11.358,11.472,11.326,11.4,41329,0
2006-12-12,11.392,11.472,11.273,11.296,53414,0
2006-12-13,11.296,11.331,11.273,11.296,47376,0
2006-12-14,11.349,11.497,11.273,11.368,64930,0
2006-12-15,11.413,11.497,11.374,11.417,51528,0
2006-12-18,11.472,11.692,11.472,11.619,100411,0
2006-12-19,11.544,11.578,11.368,11.432,80593,0
2006-12-20,11.368,11.417,11.273,11.353,70209,0
2006-12-21,11.323,11.443,11.323,11.404,43415,0
2006-12-22,11.472,11.485,11.392,11.485,35485,0
2006-12-26,11.485,11.485,11.427,11.472,36426,0
2006-12-27,11.503,11.601,11.497,11.601,117781,0
2006-12-28,11.595,11.595,11.296,11.323,60586,0
2006-12-29,11.267,11.438,11.212,11.368,136086,0
2007-01-03,11.392,11.503,11.303,11.45,88144,0
2007-01-04,11.477,11.477,11.296,11.417,73230,0
2007-01-05,11.408,11.408,11.279,11.323,69834,0
2007-01-08,11.296,11.503,11.296,11.497,48882,0
2007-01-09,11.45,11.503,11.336,11.46,30386,0
2007-01-10,11.413,11.477,11.296,11.343,40389,0
2007-01-11,11.291,11.413,11.291,11.343,26237,0
2007-01-12,11.296,11.477,11.296,11.343,59272,0
2007-01-16,11.296,11.343,11.259,11.285,63417,0
2007-01-17,11.323,11.4,11.296,11.353,34920,0
2007-01-18,11.353,11.404,11.169,11.267,68896,0
2007-01-19,11.267,11.326,11.169,11.252,31331,0
2007-01-22,11.267,11.323,11.083,11.196,94191,0
2007-01-23,11.14,11.318,11.14,11.308,34350,0
2007-01-24,11.323,11.374,11.201,11.207,25861,0
2007-01-25,11.14,11.196,11.117,11.117,21708,0
2007-01-26,11.042,11.146,11.003,11.067,38317,0
2007-01-29,11.027,11.169,10.989,11.037,39823,0
2007-01-30,11.037,11.179,10.943,11.083,40770,0
2007-01-31,11.047,11.117,10.998,11.075,29262,0
2007-02-01,11.053,11.349,11.053,11.236,60965,0
2007-02-02,11.267,11.273,11.196,11.212,16423,0
2007-02-05,11.102,11.273,10.289,10.289,38317,0
2007-02-06,11.296,11.296,11.14,11.157,93614,0
2007-02-07,11.223,11.259,11.117,11.223,89841,0
2007-02-08,11.259,11.259,11.146,11.239,67008,0
2007-02-09,11.239,11.323,11.14,11.196,49266,0
2007-02-12,11.14,11.239,11.127,11.154,34920,0
2007-02-13,11.157,11.323,11.121,11.318,44729,0
2007-02-14,11.374,11.477,11.296,11.374,64174,0
2007-02-15,11.323,11.497,11.196,11.196,49266,0
2007-02-16,11.169,11.267,11.13,11.196,36614,0
2007-02-20,11.14,11.236,10.959,11.146,101357,0
2007-02-21,10.938,11.212,10.932,11.179,82484,0
2007-02-22,11.067,11.236,11.067,11.196,50778,0
2007-02-23,11.267,11.296,11.13,11.296,64930,0
2007-02-26,11.223,11.427,11.212,11.353,73610,0
2007-02-27,11.227,11.227,10.932,10.932,66630,0
2007-02-28,11.016,11.095,10.872,10.932,49829,0
2007-03-01,10.828,10.932,10.576,10.904,46239,0
2007-03-02,10.926,10.926,10.411,10.538,74744,0
2007-03-05,10.538,10.559,10.32,10.393,67763,0
2007-03-06,10.399,10.797,10.399,10.659,68328,0
2007-03-07,10.582,10.683,10.448,10.559,76634,0
2007-03-08,10.616,10.788,10.616,10.76,53793,0
2007-03-09,10.81,10.849,10.708,10.775,24156,0
2007-03-12,10.686,10.81,10.601,10.739,67387,0
2007-03-13,10.635,10.683,10.582,10.587,73046,0
2007-03-14,10.516,10.616,10.389,10.576,53793,0
2007-03-15,10.587,10.663,10.5,10.649,33594,0
2007-03-16,10.593,10.717,10.533,10.683,26803,0
2007-03-19,10.607,10.861,10.607,10.693,36233,0
2007-03-20,10.781,10.828,10.516,10.582,103246,0
2007-03-21,10.475,10.746,10.475,10.723,48319,0
2007-03-22,10.671,10.788,10.621,10.653,58133,0
2007-03-23,10.781,10.91,10.683,10.828,53607,0
2007-03-26,10.861,10.949,10.697,10.834,70788,0
2007-03-27,10.872,10.943,10.686,10.834,54929,0
2007-03-28,10.872,10.926,10.621,10.683,49448,0
2007-03-29,10.781,10.84,10.597,10.671,84175,0
2007-03-30,10.697,10.828,10.538,10.663,60397,0
2007-04-02,10.663,10.734,10.628,10.649,23779,0
2007-04-03,10.723,10.739,10.628,10.677,104187,0
2007-04-04,10.677,10.729,10.607,10.663,68515,0
2007-04-05,10.734,10.824,10.686,10.746,65496,0
2007-04-09,10.775,10.845,10.755,10.845,53032,0
2007-04-10,10.888,10.932,10.723,10.845,40573,0
2007-04-11,10.788,10.788,10.522,10.587,106643,0
2007-04-12,10.533,10.693,10.48,10.607,70788,0
2007-04-13,10.607,10.671,10.528,10.653,74366,0
2007-04-16,10.683,10.739,10.582,10.653,77572,0
2007-04-17,10.607,10.697,10.607,10.683,142502,0
2007-04-18,10.61,10.653,10.399,10.621,67190,0
2007-04-19,10.601,10.686,10.559,10.683,115698,0
2007-04-20,10.775,10.775,10.653,10.697,48508,0
2007-04-23,10.683,10.714,10.628,10.708,117781,0
2007-04-24,10.653,10.788,10.533,10.628,246884,0
2007-04-25,10.671,11.053,10.582,11.037,252351,0
2007-04-26,11.021,11.075,10.828,11.027,135330,0
2007-04-27,10.993,11.087,10.766,10.943,114565,0
2007-04-30,10.949,10.949,10.788,10.849,65872,0
2007-05-01,10.881,10.904,10.816,10.904,104937,0
2007-05-02,10.932,11.067,10.881,11.037,122306,0
2007-05-03,11.042,11.113,10.993,11.113,100411,0
2007-05-04,11.127,11.236,11.117,11.223,76442,0
2007-05-07,11.223,11.273,11.175,11.259,59648,0
2007-05-08,11.239,11.263,11.095,11.263,79461,0
2007-05-09,11.236,11.4,11.201,11.4,67568,0
2007-05-10,11.4,11.4,11.016,11.157,79079,0
2007-05-11,11.146,11.227,11.067,11.083,93426,0
2007-05-14,10.989,11.105,10.932,11.087,128722,0
2007-05-15,11.117,11.136,10.971,11.067,63983,0
2007-05-16,11.083,11.121,10.92,11.011,53981,0
2007-05-17,10.92,11.011,10.92,10.984,53032,0
2007-05-18,11.053,11.083,10.959,11.021,56617,0
2007-05-21,11.021,11.057,10.966,10.971,62280,0
2007-05-22,10.978,11.011,10.92,10.932,89652,0
2007-05-23,10.932,11.003,10.914,10.914,82484,0
2007-05-24,10.959,10.989,10.628,10.746,61159,0
2007-05-25,10.775,10.781,10.528,10.697,90785,0
2007-05-29,10.723,10.749,10.653,10.729,73613,0
2007-05-30,10.683,10.856,10.663,10.828,75309,0
2007-05-31,10.849,10.861,10.749,10.816,61159,0
2007-06-01,10.861,10.9,10.856,10.881,51720,0
2007-06-04,10.888,11.057,10.881,11.057,56811,0
2007-06-05,11.053,11.083,10.959,11.021,37179,0
2007-06-06,10.984,10.984,10.81,10.834,40389,0
2007-06-07,10.77,10.82,10.51,10.61,70401,0
2007-06-08,10.587,10.663,10.51,10.663,83234,0
2007-06-11,10.593,10.697,10.55,10.628,80030,0
2007-06-12,10.587,10.607,10.439,10.528,62280,0
2007-06-13,10.533,10.616,10.504,10.616,71534,0
2007-06-14,10.565,10.739,10.565,10.663,80030,0
2007-06-15,10.76,10.81,10.677,10.739,27183,0
2007-06-18,10.824,10.875,10.646,10.755,60209,0
2007-06-19,10.888,10.888,10.708,10.824,107396,0
2007-06-20,10.824,10.872,10.746,10.781,37565,0
2007-06-21,10.793,10.904,10.697,10.893,38317,0
2007-06-22,10.828,10.893,10.646,10.781,136839,0
2007-06-25,10.734,10.781,10.677,10.708,43786,0
2007-06-26,10.77,10.781,10.55,10.659,94751,0
2007-06-27,10.708,10.723,10.559,10.723,37749,0
2007-06-28,10.683,10.77,10.582,10.717,59648,0
2007-06-29,10.816,10.84,10.717,10.781,97956,0
2007-07-02,10.845,10.893,10.775,10.865,59648,0
2007-07-03,10.82,10.953,10.82,10.946,67951,0
2007-07-05,10.959,11.061,10.946,11.061,99656,0
2007-07-06,11.087,11.127,10.993,11.083,41329,0
2007-07-09,11.042,11.19,11.042,11.179,74744,0
2007-07-10,11.183,11.183,11.057,11.14,35298,0
2007-07-11,10.861,11.067,10.81,10.971,142317,0
2007-07-12,10.938,11.011,10.816,10.993,111546,0
2007-07-13,11.095,11.095,10.926,10.938,53032,0
2007-07-16,10.978,11.061,10.914,11.021,48882,0
2007-07-17,11.042,11.057,10.914,10.998,62280,0
2007-07-18,10.949,10.949,10.824,10.888,24728,0
2007-07-19,10.92,10.984,10.92,10.949,38126,0
2007-07-20,10.959,10.959,10.766,10.959,59453,0
2007-07-23,10.914,10.998,10.914,10.998,41329,0
2007-07-24,10.998,10.998,10.82,10.856,23779,0
2007-07-25,10.914,10.914,10.734,10.781,38317,0
2007-07-26,10.607,10.646,10.272,10.516,113055,0
2007-07-27,10.5,10.5,10.351,10.359,91161,0
2007-07-30,10.359,10.48,10.359,10.448,45680,0
2007-07-31,10.49,10.554,10.113,10.293,114003,0
2007-08-01,10.161,10.267,10.146,10.267,85500,0
2007-08-02,10.299,10.42,10.248,10.404,66252,0
2007-08-03,10.459,10.459,10.299,10.311,80971,0
2007-08-06,10.415,10.439,10.065,10.325,137406,0
2007-08-07,10.351,10.55,10.253,10.47,69834,0
2007-08-08,10.5,10.621,10.466,10.601,43786,0
2007-08-09,10.411,10.533,10.311,10.373,49448,0
2007-08-10,10.315,10.332,9.912,10.197,98528,0
2007-08-13,10.191,10.32,10.157,10.187,69083,0
2007-08-14,10.191,10.204,9.62,9.889,133821,0
2007-08-15,9.779,9.907,9.684,9.699,101166,0
2007-08-16,9.62,9.661,9.0129,9.661,217054,0
2007-08-17,9.5,10.454,9.5,9.811,67190,0
2007-08-20,9.884,9.919,9.547,9.689,127780,0
2007-08-21,9.524,9.907,9.524,9.85,199507,0
2007-08-22,9.965,10.215,9.945,10.215,127215,0
2007-08-23,10.191,10.304,10.178,10.221,54357,0
2007-08-24,10.191,10.439,10.191,10.439,60209,0
2007-08-27,10.359,10.415,10.248,10.393,23779,0
2007-08-28,10.42,10.42,10.137,10.146,54549,0
2007-08-29,10.157,10.272,10.152,10.208,111546,0
2007-08-30,10.118,10.204,9.936,10.157,77949,0
2007-08-31,10.208,10.272,10.165,10.272,68703,0
2007-09-04,10.315,10.399,10.215,10.332,51902,0
2007-09-05,10.248,10.32,10.221,10.284,40955,0
2007-09-06,10.364,10.399,10.289,10.389,32467,0
2007-09-07,10.304,10.304,10.187,10.248,56429,0
2007-09-10,10.325,10.382,10.146,10.315,45303,0
2007-09-11,10.221,10.399,10.221,10.304,89652,0
2007-09-12,10.191,10.332,10.184,10.277,60965,0
2007-09-13,10.253,10.351,10.253,10.311,33594,0
2007-09-14,10.238,10.293,10.173,10.253,56811,0
2007-09-17,10.191,10.221,10.152,10.215,30950,0
2007-09-18,10.254,10.404,10.238,10.404,47939,0
2007-09-19,10.475,10.628,10.427,10.48,73992,0
2007-09-20,10.495,10.495,10.315,10.393,62656,0
2007-09-21,10.434,10.516,10.434,10.47,61905,0
2007-09-24,10.538,10.569,10.382,10.427,152324,0
2007-09-25,10.427,10.427,10.351,10.378,78139,0
2007-09-26,10.389,10.448,10.364,10.427,60899,0
2007-09-27,10.495,10.55,10.466,10.522,100607,0
2007-09-28,10.554,10.616,10.533,10.565,45303,0
2007-10-01,10.543,10.671,10.543,10.635,69272,0
2007-10-02,10.663,10.708,10.621,10.659,63796,0
2007-10-03,10.653,10.708,10.646,10.697,55302,0
2007-10-04,10.723,10.723,10.635,10.708,53228,0
2007-10-05,10.734,10.81,10.693,10.788,80217,0
2007-10-08,10.793,10.816,10.714,10.739,60779,0
2007-10-09,10.828,10.849,10.76,10.834,47939,0
2007-10-10,10.834,10.849,10.788,10.845,32273,0
2007-10-11,10.861,10.949,10.861,10.938,45303,0
2007-10-12,10.959,10.993,10.888,10.946,51902,0
2007-10-15,10.824,10.824,10.554,10.582,147035,0
2007-10-16,10.582,10.593,10.448,10.459,155336,0
2007-10-17,10.628,10.628,10.427,10.495,53032,0
2007-10-18,10.516,10.543,10.459,10.522,56811,0
2007-10-19,10.55,10.55,10.359,10.359,40573,0
2007-10-22,10.448,10.448,10.215,10.311,48508,0
2007-10-23,10.448,10.448,10.284,10.351,100222,0
2007-10-24,10.399,10.411,10.234,10.332,36614,0
2007-10-25,10.378,10.415,10.261,10.404,69083,0
2007-10-26,10.459,10.554,10.454,10.504,56617,0
2007-10-29,10.554,10.683,10.554,10.653,54549,0
2007-10-30,10.703,10.81,10.628,10.729,67190,0
2007-10-31,10.749,10.888,10.739,10.84,54929,0
2007-11-01,10.81,10.82,10.671,10.749,128155,0
2007-11-02,10.781,10.834,10.717,10.76,104937,0
2007-11-05,10.734,10.872,10.621,10.872,74552,0
2007-11-06,10.914,10.989,10.805,10.914,55302,0
2007-11-07,10.938,10.966,10.708,10.739,56429,0
2007-11-08,10.693,10.755,10.597,10.755,40015,0
2007-11-09,11.722,11.722,10.582,10.587,52475,0
2007-11-12,10.593,10.616,10.351,10.351,37179,0
2007-11-13,9.896,10.538,9.896,10.448,59928,0
2007-11-14,10.528,10.576,10.427,10.443,47185,0
2007-11-15,10.083,10.47,10.083,10.293,37370,0
2007-11-16,10.364,10.399,10.248,10.325,52475,0
2007-11-19,10.267,10.404,10.248,10.248,73422,0
2007-11-20,9.961,10.5,9.961,10.272,91349,0
2007-11-21,11.196,11.196,10.002,10.123,93844,0
2007-11-23,10.61,10.61,10.161,10.238,18497,0
2007-11-26,10.098,10.146,10.034,10.034,115698,0
2007-11-27,10.118,10.242,10.053,10.187,125708,0
2007-11-28,10.299,10.475,10.253,10.415,44924,0
2007-11-29,10.427,10.621,10.344,10.404,40625,0
2007-11-30,10.5,10.671,10.5,10.533,65115,0
2007-12-03,10.628,10.628,10.427,10.543,56245,0
2007-12-04,10.582,10.582,10.47,10.559,33218,0
2007-12-05,10.781,10.781,10.635,10.755,44729,0
2007-12-06,10.653,10.834,10.646,10.797,62477,0
2007-12-07,10.797,10.938,10.77,10.84,64366,0
2007-12-10,10.84,11.003,10.834,10.914,46046,0
2007-12-11,10.989,11.016,10.834,10.9,67387,0
2007-12-12,11.14,11.212,10.888,10.938,53981,0
2007-12-13,11.223,11.223,10.824,10.893,48698,0
2007-12-14,11.117,11.117,10.708,10.708,105133,0
2007-12-17,10.653,10.828,10.616,10.616,89281,0
2007-12-18,10.683,10.729,10.5,10.621,72853,0
2007-12-19,11.531,11.531,10.528,10.653,65872,0
2007-12-20,10.81,10.849,10.616,10.766,101546,0
2007-12-21,11.067,11.067,10.872,10.926,83046,0
2007-12-24,11.016,11.212,11.016,11.183,60397,0
2007-12-26,11.157,11.318,11.157,11.318,72360,0
2007-12-27,11.179,11.179,10.959,11.003,79657,0
2007-12-28,11.154,11.154,10.989,11.061,66466,0
2007-12-31,11.163,11.358,11.102,11.349,79744,0
2008-01-02,11.323,11.465,11.179,11.314,97008,0
2008-01-03,11.314,11.472,11.314,11.4,46808,0
2008-01-04,11.326,11.353,11.252,11.296,93052,0
2008-01-07,11.417,11.465,11.247,11.432,174026,0
2008-01-08,11.432,11.578,11.4,11.417,113945,0
2008-01-09,11.523,11.544,11.392,11.485,46625,0
2008-01-10,11.614,11.619,11.472,11.595,50400,0
2008-01-11,11.563,11.601,11.427,11.438,55677,0
2008-01-14,11.472,11.625,11.472,11.601,44548,0
2008-01-15,11.629,11.629,11.323,11.443,45866,0
2008-01-16,11.443,11.531,11.247,11.413,98466,0
2008-01-17,10.949,11.438,10.949,10.993,135710,0
2008-01-18,11.196,11.218,10.76,10.82,60779,0
2008-01-22,10.466,10.683,10.415,10.569,113013,0
2008-01-23,10.48,10.484,10.103,10.484,159303,0
2008-01-24,10.597,10.597,10.475,10.48,43039,0
2008-01-25,11.417,11.417,9.811,10.272,92285,0
2008-01-28,10.881,10.881,10.272,10.516,44548,0
2008-01-29,10.554,10.828,10.51,10.628,36614,0
2008-01-30,10.755,10.755,10.49,10.616,47755,0
2008-01-31,10.677,10.875,10.582,10.865,55302,0
2008-02-01,11.071,11.14,10.943,11.037,34543,0
2008-02-04,11.102,11.102,10.953,10.989,24156,0
2008-02-05,10.959,10.959,10.729,10.734,47562,0
2008-02-06,10.788,10.856,10.61,10.61,54357,0
2008-02-07,10.703,10.703,10.495,10.495,35298,0
2008-02-08,10.51,10.51,10.373,10.42,29822,0
2008-02-11,10.49,10.543,10.42,10.516,26424,0
2008-02-12,10.565,10.805,10.533,10.538,56057,0
2008-02-13,10.677,10.797,10.554,10.766,64366,0
2008-02-14,10.729,10.729,10.411,10.411,38692,0
2008-02-15,10.351,10.5,10.229,10.364,52223,0
2008-02-19,10.639,10.639,10.404,10.42,35111,0
2008-02-20,10.369,10.49,10.369,10.443,42282,0
2008-02-21,10.569,10.569,10.311,10.315,14723,0
2008-02-22,10.411,10.42,10.267,10.411,31711,0
2008-02-25,10.411,10.528,10.373,10.528,25861,0
2008-02-26,10.454,10.607,10.454,10.607,32088,0
2008-02-27,10.516,10.649,10.516,10.649,29632,0
2008-02-28,10.569,10.616,10.51,10.616,41329,0
2008-02-29,10.466,10.559,10.415,10.48,21328,0
2008-03-03,10.373,10.504,10.373,10.415,24156,0
2008-03-04,10.364,10.533,10.289,10.373,45866,0
2008-03-05,10.389,10.55,10.339,10.369,35672,0
2008-03-06,10.369,10.411,10.299,10.369,72191,0
2008-03-07,10.339,10.344,10.204,10.289,32241,0
2008-03-10,10.215,10.253,10.098,10.118,34543,0
2008-03-11,10.191,10.32,10.152,10.197,18311,0
2008-03-12,10.173,10.254,10.146,10.173,33594,0
2008-03-13,10.013,10.208,9.971,10.157,48128,0
2008-03-14,10.248,10.254,9.961,10.017,39823,0
2008-03-17,9.811,9.864,9.661,9.75,59832,0
2008-03-18,9.854,10.049,9.854,10.007,50227,0
2008-03-19,9.951,10.042,9.728,9.755,35485,0
2008-03-20,9.638,9.896,9.638,9.85,37179,0
2008-03-24,9.936,10.071,9.924,10.002,41902,0
2008-03-25,9.879,10.022,9.879,10.002,43039,0
2008-03-26,9.956,10.059,9.924,9.996,58133,0
2008-03-27,9.996,10.137,9.987,9.987,75309,0
2008-03-28,10.042,10.053,9.919,9.94,27932,0
2008-03-31,9.94,10.053,9.884,10.013,33842,0
2008-04-01,10.007,10.248,10.007,10.248,35160,0
2008-04-02,10.103,10.304,10.103,10.238,38692,0
2008-04-03,10.173,10.399,10.173,10.378,13219,0
2008-04-04,10.393,10.484,10.378,10.466,55870,0
2008-04-07,10.389,10.587,10.389,10.559,42663,0
2008-04-08,10.49,10.516,10.459,10.484,18311,0
2008-04-09,10.495,10.504,10.443,10.48,14908,0
2008-04-10,10.48,10.569,10.48,10.5,25291,0
2008-04-11,10.5,10.5,10.304,10.304,30197,0
2008-04-14,9.982,10.204,9.982,10.184,31591,0
2008-04-15,10.142,10.299,10.131,10.215,25572,0
2008-04-16,10.261,10.459,10.229,10.382,45722,0
2008-04-17,10.344,10.49,10.344,10.466,28687,0
2008-04-18,10.543,10.663,10.522,10.659,45761,0
2008-04-21,10.49,10.635,10.49,10.593,18636,0
2008-04-22,10.576,10.607,10.565,10.565,32273,0
2008-04-23,10.621,10.749,10.597,10.734,100489,0
2008-04-24,10.781,10.781,10.653,10.749,65593,0
2008-04-25,10.749,10.82,10.355,10.683,73867,0
2008-04-28,10.621,10.775,10.621,10.746,41212,0
2008-04-29,10.717,10.749,10.597,10.61,61074,0
2008-04-30,10.635,10.671,10.61,10.61,26116,0
2008-05-01,10.559,10.77,10.559,10.77,28736,0
2008-05-02,10.875,10.875,10.734,10.824,79747,0
2008-05-05,10.793,10.872,10.793,10.845,24282,0
2008-05-06,10.775,10.893,10.775,10.881,58269,0
2008-05-07,10.824,10.938,10.824,10.888,73710,0
2008-05-08,10.881,11.067,10.881,11.067,62945,0
2008-05-09,11.067,11.14,11.011,11.14,62364,0
2008-05-12,11.207,11.207,11.067,11.117,46364,0
2008-05-13,11.102,11.154,11.061,11.105,19542,0
2008-05-14,11.105,11.308,11.105,11.236,28511,0
2008-05-15,11.105,11.223,10.91,11.223,36300,0
2008-05-16,11.239,11.392,11.239,11.349,45682,0
2008-05-19,12.254,12.254,11.349,11.46,63154,0
2008-05-20,11.267,11.491,11.267,11.472,36601,0
2008-05-21,11.537,11.557,11.404,11.427,32637,0
2008-05-22,11.523,11.528,11.417,11.427,48726,0
2008-05-23,12.337,12.337,11.279,11.368,58072,0
2008-05-27,11.374,11.513,11.353,11.513,34236,0
2008-05-28,11.491,11.491,11.368,11.453,49385,0
2008-05-29,11.864,11.864,11.438,11.472,49076,0
2008-05-30,11.472,11.595,11.465,11.508,23438,0
2008-06-02,11.582,11.595,11.408,11.465,48258,0
2008-06-03,11.557,11.614,11.45,11.537,27045,0
2008-06-04,11.52,11.639,11.52,11.582,19903,0
2008-06-05,12.135,12.135,11.658,11.786,19899,0
2008-06-06,12.119,12.119,11.588,11.588,28322,0
2008-06-09,11.708,11.708,11.563,11.629,36598,0
2008-06-10,11.601,11.682,11.567,11.658,17044,0
2008-06-11,12.037,12.037,11.472,11.472,46404,0
2008-06-12,11.578,11.601,11.551,11.567,18153,0
2008-06-13,11.523,11.588,11.523,11.557,50149,0
2008-06-16,11.595,11.652,11.567,11.578,19410,0
2008-06-17,11.601,11.729,11.567,11.595,67916,0
2008-06-18,11.601,11.614,11.551,11.591,32379,0
2008-06-19,11.578,11.652,11.537,11.652,33474,0
2008-06-20,11.582,11.668,11.563,11.563,22365,0
2008-06-23,11.677,11.677,11.537,11.582,20926,0
2008-06-24,11.413,11.677,11.413,11.668,64000,0
2008-06-25,11.658,11.767,11.614,11.619,25027,0
2008-06-26,11.563,11.645,11.404,11.404,35693,0
2008-06-27,11.551,11.551,11.323,11.323,42061,0
2008-06-30,11.443,11.465,11.385,11.385,29173,0
2008-07-01,11.247,11.465,11.247,11.392,35961,0
2008-07-02,11.378,11.551,11.308,11.308,27393,0
2008-07-03,10.872,11.358,10.872,11.057,43600,0
2008-07-07,10.932,11.207,10.653,10.739,40068,0
2008-07-08,10.677,10.77,10.61,10.77,37906,0
2008-07-09,10.888,10.888,10.646,10.683,40609,0
2008-07-10,10.267,10.788,10.267,10.717,29325,0
2008-07-11,10.81,10.84,10.565,10.565,40625,0
2008-07-14,10.355,10.554,10.355,10.484,32973,0
2008-07-15,10.484,10.484,10.098,10.272,46042,0
2008-07-16,10.289,10.49,10.093,10.459,29728,0
2008-07-17,10.415,10.495,10.351,10.466,36225,0
2008-07-18,10.178,10.475,10.178,10.411,32847,0
2008-07-21,10.389,10.439,10.325,10.332,44280,0
2008-07-22,10.359,10.389,10.289,10.373,22833,0
2008-07-23,10.671,10.671,10.299,10.399,60220,0
2008-07-24,10.284,10.351,10.123,10.123,20004,0
2008-07-25,10.123,10.187,10.077,10.098,20991,0
2008-07-28,10.888,10.888,9.996,9.996,25667,0
2008-07-29,9.987,10.11,9.987,10.098,49160,0
2008-07-30,10.161,10.393,10.152,10.242,61025,0
2008-07-31,10.229,10.304,10.042,10.11,38024,0
2008-08-01,10.071,10.248,9.987,10.118,94776,0
2008-08-04,10.093,10.152,9.987,10.123,55765,0
2008-08-05,9.779,10.272,9.779,10.184,79744,0
2008-08-06,10.184,10.204,10.065,10.161,39321,0
2008-08-07,9.982,10.304,9.982,10.123,60635,0
2008-08-08,10.007,10.267,10.007,10.234,22196,0
2008-08-11,10.191,10.191,10.053,10.083,24606,0
2008-08-12,10.059,10.059,9.842,9.842,22575,0
2008-08-13,9.971,9.971,9.761,9.764,18433,0
2008-08-14,9.699,9.864,9.699,9.779,19554,0
2008-08-15,9.842,9.842,9.671,9.671,14454,0
2008-08-18,9.769,9.769,9.514,9.519,42640,0
2008-08-19,9.514,9.514,9.3597,9.4309,37142,0
2008-08-20,9.4229,9.586,9.4229,9.581,64950,0
2008-08-21,9.62,9.675,9.568,9.661,36481,0
2008-08-22,9.684,9.699,9.568,9.59,18760,0
2008-08-25,9.524,9.535,9.3715,9.4358,43224,0
2008-08-26,9.4269,9.529,9.4269,9.508,40279,0
2008-08-27,9.936,9.936,9.3951,9.581,69057,0
2008-08-28,9.987,9.987,9.4487,9.671,16193,0
2008-08-29,9.602,9.604,9.508,9.529,20504,0
2008-09-02,9.596,9.596,9.3764,9.3764,19763,0
2008-09-03,9.3656,9.3656,9.1697,9.1869,20810,0
2008-09-04,9.1534,9.1649,8.8536,8.8693,54918,0
2008-09-05,8.8536,8.9452,8.7256,8.8753,51420,0
2008-09-08,9.0299,9.1649,8.7943,8.9115,42557,0
2008-09-09,8.7997,8.8753,8.4553,8.4642,61475,0
2008-09-10,8.2594,8.6446,8.2594,8.6403,59759,0
2008-09-11,8.2629,8.4991,8.2629,8.4244,96453,0
2008-09-12,8.3594,8.5206,8.3594,8.5152,32663,0
2008-09-15,8.2121,8.3081,8.0632,8.0632,38966,0
2008-09-16,8.4706,8.4706,7.4753,7.6829,88226,0
2008-09-17,7.4705,7.4966,6.7758,6.8773,169912,0
2008-09-18,7.121,7.5378,6.7599,7.4494,131722,0
2008-09-19,7.9793,8.6202,7.867,7.9993,82942,0
2008-09-22,8.4182,8.4182,7.7836,7.7899,125887,0
2008-09-23,7.7989,7.9203,7.607,7.7078,104932,0
2008-09-24,7.6724,7.808,7.6031,7.808,51017,0
2008-09-25,8.3403,8.3403,7.8143,7.8784,124068,0
2008-09-26,7.6874,7.7779,7.5815,7.6183,44869,0
2008-09-29,7.2425,7.4112,6.358,6.7023,131287,0
2008-09-30,6.8873,7.1851,6.8245,7.1851,74942,0
2008-10-01,7.1851,7.3533,7.1259,7.285,36731,0
2008-10-02,7.121,7.2579,6.9936,7.0299,59735,0
2008-10-03,7.6989,7.6989,6.9936,6.9936,43556,0
2008-10-06,6.649,7.0938,6.2305,6.4108,122179,0
2008-10-07,6.4742,6.5641,6.1246,6.2255,92695,0
2008-10-08,5.7908,6.0718,5.6529,5.6902,259079,0
2008-10-09,6.0347,6.0347,5.0067,5.2929,174052,0
2008-10-10,4.8213,5.2982,4.5354,5.1922,263219,0
2008-10-13,5.5631,6.1884,5.5631,6.0662,126815,0
2008-10-14,5.754,6.4108,5.754,6.2197,139807,0
2008-10-15,5.9285,6.0876,5.4943,5.4943,150959,0
2008-10-16,5.1658,5.9552,5.1658,5.8385,90943,0
2008-10-17,6.2466,6.4212,5.775,6.2255,176323,0
2008-10-20,6.7871,6.7871,6.236,6.7289,65792,0
2008-10-21,7.1519,7.1519,6.4531,6.7289,72502,0
2008-10-22,6.4371,6.5961,6.2255,6.358,96706,0
2008-10-23,6.4108,6.6174,6.1671,6.1671,69422,0
2008-10-24,5.4411,6.0927,5.3986,5.6689,57957,0
2008-10-27,5.457,5.8812,5.3936,5.6848,35331,0
2008-10-28,5.6482,5.8812,5.6054,5.8331,68862,0
2008-10-29,5.6317,6.0662,5.6317,5.8543,54574,0
2008-10-30,6.0239,6.1984,6.0133,6.1457,33097,0
2008-10-31,6.1617,6.358,6.0347,6.2518,53734,0
2008-11-03,6.1984,6.4002,6.1984,6.3948,49697,0
2008-11-04,6.3844,6.8873,6.3791,6.8873,115673,0
2008-11-05,6.882,6.882,6.6812,6.7599,85982,0
2008-11-06,6.347,6.7236,6.2044,6.3209,84107,0
2008-11-07,6.358,6.5274,6.2305,6.3687,66834,0
2008-11-10,6.9304,6.9666,6.2994,6.3738,30337,0
2008-11-11,6.3738,6.3791,6.0662,6.0927,95068,0
2008-11-12,5.722,6.0613,5.3777,5.383,57930,0
2008-11-13,5.3509,5.7487,5.2135,5.7487,44663,0
2008-11-14,5.5631,5.5999,5.5099,5.595,34180,0
2008-11-17,5.722,5.722,5.0864,5.1922,96779,0
2008-11-18,5.0385,5.1922,5.0067,5.1446,95473,0
2008-11-19,5.1284,5.2399,4.9592,5.0385,69007,0
2008-11-20,4.8263,4.8849,4.2387,4.2915,118679,0
2008-11-21,4.5035,4.567,4.2649,4.4981,84321,0
2008-11-24,4.5831,4.8742,4.5244,4.7472,106873,0
2008-11-25,4.6412,4.9325,4.6304,4.8425,122121,0
2008-11-26,4.7206,5.1236,4.7153,4.9434,65302,0
2008-11-28,4.7631,5.2077,4.7521,5.2077,40772,0
2008-12-01,5.0332,5.2027,4.8369,4.8369,72764,0
2008-12-02,4.7366,4.9537,4.7311,4.906,52232,0
2008-12-03,4.9325,4.9697,4.7206,4.9115,58473,0
2008-12-04,4.9008,4.9805,4.4607,4.9537,115529,0
2008-12-05,4.7735,6.0986,4.7735,5.049,56804,0
2008-12-08,5.0332,5.2982,5.028,5.1658,132912,0
2008-12-09,4.9854,5.1658,4.784,4.8639,125929,0
2008-12-10,4.8107,4.9697,4.7789,4.9325,104242,0
2008-12-11,4.7735,5.049,4.7685,4.8849,78832,0
2008-12-12,4.6943,4.9592,4.6943,4.9008,53208,0
2008-12-15,4.8213,4.9962,4.784,4.784,118030,0
2008-12-16,4.6149,5.0864,4.6149,5.0808,116061,0
2008-12-17,5.0332,5.2982,4.9008,5.2929,122189,0
2008-12-18,5.5472,5.5472,5.2185,5.3247,130644,0
2008-12-19,5.1709,5.4094,5.1709,5.2399,100934,0
2008-12-22,5.2452,5.3509,5.139,5.1764,83065,0
2008-12-23,5.2558,5.3509,5.1446,5.2241,84916,0
2008-12-24,5.3881,5.425,5.2241,5.425,27363,0
2008-12-26,5.3405,5.4514,5.2716,5.4411,35713,0
2008-12-29,5.383,5.6744,5.3777,5.425,145323,0
2008-12-30,5.2982,5.6529,5.2982,5.4307,105994,0
2008-12-31,5.4042,5.6636,5.3566,5.6636,182855,0
2009-01-02,5.6588,5.8812,5.6588,5.8812,58088,0
2009-01-05,5.7961,6.0927,5.7644,5.9391,80437,0
2009-01-06,6.114,6.2571,5.9815,6.1884,60919,0
2009-01-07,6.1832,6.1832,6.0399,6.0399,26135,0
2009-01-08,5.8915,6.0082,5.8174,5.9499,28955,0
2009-01-09,6.0399,6.0399,5.8385,5.9073,21970,0
2009-01-12,5.8385,5.8493,5.722,5.7433,40097,0
2009-01-13,5.722,5.8279,5.6953,5.775,19814,0
2009-01-14,5.3777,5.5365,5.3405,5.4202,77461,0
2009-01-15,5.3298,5.4732,5.261,5.3617,56982,0
2009-01-16,5.7009,5.7009,5.383,5.457,43693,0
2009-01-20,5.3405,5.457,5.3087,5.3509,34329,0
2009-01-21,5.3566,5.5416,5.1816,5.4307,41777,0
2009-01-22,5.457,5.5051,5.3141,5.4307,37383,0
2009-01-23,5.425,5.4995,5.2929,5.4995,30051,0
2009-01-26,5.6159,5.6588,5.4307,5.5579,33693,0
2009-01-27,5.5999,5.6744,5.5205,5.6159,31627,0
2009-01-28,5.6588,5.8969,5.6529,5.8225,53013,0
2009-01-29,5.6588,5.6953,5.595,5.595,28887,0
2009-01-30,5.6054,5.6421,5.4732,5.4781,23288,0
2009-02-02,5.918,5.918,5.3777,5.5312,60285,0
2009-02-03,5.5051,5.7592,5.4839,5.6266,36838,0
2009-02-04,5.6317,5.6848,5.5579,5.6214,40015,0
2009-02-05,5.5631,5.6421,5.5472,5.6317,63356,0
2009-02-06,5.5684,5.7433,5.5631,5.7379,40151,0
2009-02-09,5.6848,5.754,5.6636,5.754,46007,0
2009-02-10,5.754,5.7854,5.457,5.5631,107268,0
2009-02-11,5.5365,5.6636,5.4839,5.5155,100650,0
2009-02-12,5.5155,5.5155,5.3881,5.4839,83428,0
2009-02-13,5.4146,5.5155,5.3777,5.4307,108527,0
2009-02-17,5.0547,5.2982,5.0547,5.0915,112807,0
2009-02-18,5.1021,5.1551,5.0864,5.0915,38234,0
2009-02-19,5.139,5.1603,5.0385,5.0385,57371,0
2009-02-20,4.9008,5.139,4.5881,4.8904,54126,0
2009-02-23,4.7944,5.0014,4.684,4.6995,42901,0
2009-02-24,4.5616,4.8953,4.5508,4.8796,129353,0
2009-02-25,4.906,5.1709,4.816,4.9643,51132,0
2009-02-26,4.9168,5.1446,4.9168,4.9805,56119,0
2009-02-27,5.0067,5.0067,4.7366,4.8904,69496,0
2009-03-02,4.7153,4.8639,4.636,4.673,96409,0
2009-03-03,4.6515,4.8005,4.6149,4.684,103064,0
2009-03-04,4.7153,4.8693,4.6943,4.8213,60972,0
2009-03-05,4.7206,4.7578,4.6197,4.6197,49314,0
2009-03-06,4.609,4.6943,4.5566,4.6623,104437,0
2009-03-09,4.5244,4.6886,4.5244,4.5987,116167,0
2009-03-10,4.6197,4.8475,4.6197,4.8425,46808,0
2009-03-11,4.832,4.975,4.8263,4.9537,125797,0
2009-03-12,4.8953,5.1709,4.8742,5.1709,40396,0
2009-03-13,5.2452,5.277,5.1126,5.1868,21749,0
2009-03-16,5.2665,5.4889,5.2505,5.277,66875,0
2009-03-17,5.261,5.3566,5.1922,5.3566,37552,0
2009-03-18,5.2505,5.4467,5.2241,5.4359,48465,0
2009-03-19,5.4467,5.5579,5.4042,5.4514,69917,0
2009-03-20,5.4202,5.6421,5.3298,5.3936,28978,0
2009-03-23,5.595,5.7063,5.5051,5.7063,56818,0
2009-03-24,5.5262,5.7487,5.5262,5.5788,41617,0
2009-03-25,5.6159,5.7115,5.5099,5.6373,38585,0
2009-03-26,5.5788,5.7644,5.574,5.7166,33407,0
2009-03-27,5.6054,5.6689,5.6054,5.6529,30541,0
2009-03-30,5.5155,5.5788,5.5155,5.5312,134353,0
2009-03-31,5.4943,5.6689,5.4943,5.6588,64746,0
2009-04-01,5.5205,5.6953,5.1021,5.6796,77110,0
2009-04-02,5.812,5.9656,5.6744,5.8385,87768,0
2009-04-03,5.8331,6.0239,5.8331,5.9869,103646,0
2009-04-06,5.8279,5.8969,5.8068,5.865,35728,0
2009-04-07,5.6902,5.8174,5.574,5.7854,53666,0
2009-04-08,5.7326,5.8493,5.6796,5.7166,42676,0
2009-04-09,5.8225,5.9073,5.7433,5.8812,46282,0
2009-04-13,5.8279,5.9021,5.8012,5.9021,29808,0
2009-04-14,5.918,5.9341,5.8598,5.9341,56501,0
2009-04-15,5.7166,5.918,5.7166,5.8754,41281,0
2009-04-16,5.8598,5.9923,5.8279,5.9285,37310,0
2009-04-17,5.9127,5.9604,5.9073,5.9552,7382,0
2009-04-20,5.7115,5.8708,5.7115,5.7487,57582,0
2009-04-21,5.6689,5.8012,5.6529,5.7908,66016,0
2009-04-22,5.6744,5.8225,5.6744,5.7805,69917,0
2009-04-23,5.7433,5.8225,5.7272,5.8174,39264,0
2009-04-24,5.7854,5.9656,5.7805,5.8915,27123,0
2009-04-27,5.8543,5.9073,5.812,5.9073,27418,0
2009-04-28,5.7961,5.8754,5.7961,5.8754,64263,0
2009-04-29,5.8708,6.0239,5.8708,5.9341,63323,0
2009-04-30,5.9604,6.0662,5.9604,6.0295,25056,0
2009-05-01,6.0186,6.0823,6.0133,6.0662,59430,0
2009-05-04,6.0613,6.2678,5.9923,6.2305,49982,0
2009-05-05,6.1191,6.2837,6.1191,6.2623,71277,0
2009-05-06,6.4371,6.5113,6.358,6.4531,55122,0
2009-05-07,6.5641,6.6123,6.4584,6.4584,103672,0
2009-05-08,6.485,6.5592,6.4427,6.5592,19814,0
2009-05-11,6.3791,6.4954,6.3791,6.485,40750,0
2009-05-12,6.4427,6.5379,6.3894,6.4371,49110,0
2009-05-13,6.2305,6.3844,6.1884,6.1939,39041,0
2009-05-14,6.0876,6.3894,6.0876,6.2412,60276,0
2009-05-15,6.2412,6.2623,6.1617,6.1671,29148,0
2009-05-18,6.13,6.347,6.13,6.3101,33770,0
2009-05-19,6.2837,6.4531,6.2837,6.4002,53928,0
2009-05-20,6.4584,6.4954,6.363,6.3894,65595,0
2009-05-21,6.2783,6.4055,6.2783,6.358,50433,0
2009-05-22,6.3366,6.4162,6.2783,6.3948,56579,0
2009-05-26,6.2943,6.5274,6.2943,6.5059,154868,0
2009-05-27,6.4637,6.5113,6.4162,6.4322,52191,0
2009-05-28,6.4108,6.5274,6.3894,6.5274,69365,0
2009-05-29,6.5219,6.6332,6.5219,6.6332,45417,0
2009-06-01,6.5961,6.8873,6.5961,6.8087,97681,0
2009-06-02,6.7979,6.8661,6.6438,6.8442,97768,0
2009-06-03,6.829,6.915,6.6812,6.7551,71372,0
2009-06-04,6.7336,6.829,6.713,6.829,23521,0
2009-06-05,6.8773,6.9503,6.8773,6.9244,51018,0
2009-06-08,6.8547,6.915,6.8029,6.8773,25033,0
2009-06-09,6.8404,6.915,6.8195,6.8497,30784,0
2009-06-10,6.8873,6.9666,6.8195,6.8773,52492,0
2009-06-11,6.8873,7.01,6.8873,6.9405,27789,0
2009-06-12,6.915,6.9776,6.8497,6.8982,54484,0
2009-06-15,6.8773,6.8773,6.7289,6.7289,34310,0
2009-06-16,6.7599,6.8087,6.7391,6.7391,35149,0
2009-06-17,6.7814,6.7814,6.5858,6.6867,22501,0
2009-06-18,6.6277,6.829,6.4903,6.7236,62508,0
2009-06-19,6.8343,6.8343,6.6332,6.6544,39734,0
2009-06-22,6.6759,6.6759,6.4691,6.485,36057,0
2009-06-23,6.3791,6.4903,6.2089,6.4691,51193,0
2009-06-24,6.4742,6.6332,6.4742,6.543,44516,0
2009-06-25,6.5166,6.713,6.5166,6.713,20519,0
2009-06-26,6.6867,6.8404,6.6867,6.7599,24986,0
2009-06-29,6.7289,6.7979,6.6968,6.7551,41018,0
2009-06-30,6.7236,6.7444,6.6867,6.7023,15832,0
2009-07-01,6.7023,6.8029,6.7023,6.7924,32581,0
2009-07-02,6.7391,6.7391,6.5961,6.649,9260,0
2009-07-06,6.5961,6.6389,6.5166,6.6065,27205,0
2009-07-07,6.5487,6.5487,6.363,6.363,33628,0
2009-07-08,6.4162,6.4322,6.2783,6.3419,26803,0
2009-07-09,6.3209,6.5113,6.3209,6.4108,34497,0
2009-07-10,6.4322,6.4584,6.358,6.4584,32915,0
2009-07-13,6.5113,6.9726,6.4637,6.6438,126487,0
2009-07-14,6.6968,6.7236,6.5539,6.7073,37908,0
2009-07-15,6.8029,7.121,6.7599,6.8343,57577,0
2009-07-16,6.7336,7.01,6.7336,6.9244,44160,0
2009-07-17,6.9834,7.01,6.829,6.9455,30404,0
2009-07-20,6.915,7.0159,6.7924,6.8773,46099,0
2009-07-21,6.9304,6.9895,6.8087,6.8661,37753,0
2009-07-22,6.882,6.9192,6.8497,6.8773,43168,0
2009-07-23,6.9405,7.2425,6.8928,7.1684,65610,0
2009-07-24,7.5067,7.5116,7.0358,7.0989,62928,0
2009-07-27,7.1155,7.2907,6.8982,7.2745,80303,0
2009-07-28,7.2907,7.3438,7.1999,7.2955,62930,0
2009-07-29,7.2579,7.2579,6.9041,7.084,138272,0
2009-07-30,7.105,7.2745,6.9615,7.0938,70437,0
2009-07-31,7.137,7.1851,7.079,7.1851,38025,0
2009-08-03,7.3222,7.4705,7.2209,7.4057,53167,0
2009-08-04,7.3,7.6031,7.3,7.5663,42753,0
2009-08-05,7.5176,7.6031,7.4174,7.5176,63726,0
2009-08-06,7.4705,7.5711,7.3438,7.5116,77580,0
2009-08-07,7.5116,7.5815,7.3705,7.5244,64886,0
2009-08-10,7.5291,7.5442,7.4013,7.5067,31996,0
2009-08-11,7.4548,7.4966,7.3374,7.4293,45212,0
2009-08-12,7.3533,7.4808,7.2316,7.3795,103147,0
2009-08-13,7.4666,7.4753,7.3648,7.4174,40408,0
2009-08-14,7.4666,7.4753,7.1631,7.3222,81064,0
2009-08-17,7.1306,7.1519,6.8714,7.0195,126289,0
2009-08-18,6.9726,7.2169,6.9726,7.1787,35497,0
2009-08-19,7.1519,7.4861,7.1519,7.2425,63833,0
2009-08-20,7.2745,7.3222,7.1787,7.3161,48180,0
2009-08-21,7.3161,7.5815,7.3063,7.4174,71693,0
2009-08-24,7.3705,7.5244,7.3705,7.4808,48656,0
2009-08-25,7.4808,7.7899,7.4339,7.5552,123796,0
2009-08-26,7.5927,7.6829,7.4339,7.5291,109441,0
2009-08-27,7.5291,7.5504,7.3795,7.3919,32353,0
2009-08-28,7.4057,7.5442,7.3705,7.444,56945,0
2009-08-31,7.3919,7.4666,7.3648,7.3705,33018,0
2009-09-01,7.3063,7.4013,7.2169,7.2169,35985,0
2009-09-02,7.237,7.237,7.1099,7.137,27549,0
2009-09-03,7.1155,7.2801,7.1155,7.1684,26634,0
2009-09-04,7.1999,7.2801,7.1999,7.237,23540,0
2009-09-08,7.2538,7.4603,7.2538,7.4174,33790,0
2009-09-09,7.3597,7.5974,7.3597,7.5291,30904,0
2009-09-10,7.7836,7.7836,7.5378,7.6453,36311,0
2009-09-11,7.6674,7.7899,7.6344,7.7293,44192,0
2009-09-14,7.7664,7.7989,7.6388,7.7293,51307,0
2009-09-15,7.7518,7.7836,7.6724,7.7779,52424,0
2009-09-16,7.7293,7.9577,7.7293,7.9139,54741,0
2009-09-17,7.9419,7.991,7.8309,7.9379,54287,0
2009-09-18,8.0262,8.0632,7.9319,7.991,51565,0
2009-09-21,7.9419,7.9419,7.7293,7.8897,51457,0
2009-09-22,7.8143,7.9478,7.8143,7.9379,39724,0
2009-09-23,7.9478,7.9478,7.867,7.8848,53659,0
2009-09-24,7.8955,7.9733,7.5974,7.6344,87623,0
2009-09-25,7.5504,7.6829,7.5504,7.6183,51098,0
2009-09-28,7.6617,7.867,7.6617,7.6874,71410,0
2009-09-29,7.7518,7.7624,7.7125,7.7293,65998,0
2009-09-30,7.6777,7.7731,7.6777,7.7664,84323,0
2009-10-01,7.7899,7.7899,7.6133,7.6344,60326,0
2009-10-02,7.4228,7.5974,7.3648,7.4494,60589,0
2009-10-05,7.4753,7.6453,7.4753,7.6388,47259,0
2009-10-06,7.6388,7.7358,7.6388,7.7125,43831,0
2009-10-07,7.7125,7.7989,7.6933,7.7731,45672,0
2009-10-08,7.8522,7.9993,7.7989,7.9203,84481,0
2009-10-09,7.9139,8.1056,7.9039,7.9577,53212,0
2009-10-12,7.9203,8.037,7.9203,7.996,60226,0
2009-10-13,7.996,7.9993,7.8522,7.8629,48241,0
2009-10-14,7.9419,8.0204,7.9005,7.9793,47867,0
2009-10-15,7.9628,8.0735,7.8784,8.0692,84404,0
2009-10-16,8.048,8.0531,7.9733,8.048,99636,0
2009-10-19,7.8848,8.0423,7.867,7.9628,25375,0
2009-10-20,8.0204,8.0204,7.8629,7.8721,57047,0
2009-10-21,7.7957,7.9139,7.7957,7.8465,54960,0
2009-10-22,7.8522,7.9419,7.719,7.9419,55434,0
2009-10-23,7.9844,7.9844,7.8194,7.8955,65482,0
2009-10-26,7.9256,7.9478,7.7624,7.8416,60124,0
2009-10-27,7.867,7.8784,7.6388,7.6453,57709,0
2009-10-28,7.7462,7.7462,7.3533,7.3795,46299,0
2009-10-29,7.5116,7.5815,7.3597,7.4966,53357,0
2009-10-30,7.4339,7.6183,7.2316,7.237,76451,0
2009-11-02,7.2538,7.5012,7.2169,7.4386,73680,0
2009-11-03,7.3919,7.4339,7.3648,7.396,37678,0
2009-11-04,7.4386,7.5815,7.4386,7.4966,58802,0
2009-11-05,7.5552,7.5552,7.4808,7.5442,74842,0
2009-11-06,7.5012,7.6617,7.4861,7.6183,113047,0
2009-11-09,7.6388,7.8416,7.6388,7.7957,62726,0
2009-11-10,7.7957,7.8309,7.7664,7.8028,26312,0
2009-11-11,7.8629,7.9139,7.7899,7.7899,28190,0
2009-11-12,7.7624,7.8143,7.6617,7.7036,27900,0
2009-11-13,7.6777,7.7358,7.6777,7.6989,49802,0
2009-11-16,7.7358,7.7836,7.7036,7.7403,107458,0
2009-11-17,7.7518,7.7836,7.7036,7.7664,30446,0
2009-11-18,7.7558,7.7899,7.719,7.7779,40342,0
2009-11-19,7.7836,7.7836,7.6829,7.6829,39417,0
2009-11-20,7.6777,7.7036,7.6388,7.651,54576,0
2009-11-23,7.6933,7.7899,7.6777,7.6933,54030,0
2009-11-24,7.6874,7.6874,7.6031,7.6557,48985,0
2009-11-25,7.6617,7.8416,7.6557,7.7836,28813,0
2009-11-27,7.6829,7.6829,7.5927,7.6183,8263,0
2009-11-30,7.6133,7.6238,7.5378,7.607,33730,0
2009-12-01,7.6557,7.7125,7.607,7.7078,45258,0
2009-12-02,7.7518,7.9419,7.6933,7.7989,57181,0
2009-12-03,7.8848,7.8848,7.7125,7.7731,42316,0
2009-12-04,7.7558,7.808,7.7358,7.7899,16917,0
2009-12-07,7.7624,7.8194,7.719,7.8143,23974,0
2009-12-08,7.7518,7.7989,7.6724,7.7403,46805,0
2009-12-09,7.7247,7.7899,7.5869,7.7125,45927,0
2009-12-10,7.6874,7.7779,7.6874,7.7358,32839,0
2009-12-11,7.7358,7.8522,7.7358,7.7779,25271,0
2009-12-14,7.7899,8.037,7.7779,7.8955,59376,0
2009-12-15,7.8364,7.9993,7.8143,7.8416,51233,0
2009-12-16,7.8582,8.0162,7.8465,8.0162,72791,0
2009-12-17,7.9203,7.991,7.9039,7.9039,65617,0
2009-12-18,7.9478,7.9628,7.7836,7.7836,44830,0
2009-12-21,7.7518,7.9419,7.7518,7.867,44224,0
2009-12-22,7.8629,8.0162,7.8241,7.9478,72600,0
2009-12-23,7.9478,7.9667,7.8897,7.9667,33480,0
2009-12-24,7.9993,7.9993,7.9256,7.9667,23193,0
2009-12-28,8.0054,8.0322,7.9419,7.9993,35784,0
2009-12-29,7.9844,8.1056,7.9844,8.037,60480,0
2009-12-30,8.0262,8.0632,7.8309,7.9667,77520,0
2009-12-31,8.037,8.037,7.9319,8.037,38628,0
2010-01-04,8.122,8.1383,8.0104,8.1056,29148,0
2010-01-05,8.1321,8.1633,8.1056,8.1485,67742,0
2010-01-06,8.1804,8.4777,8.1735,8.2751,86097,0
2010-01-07,8.2882,8.436,8.2882,8.3988,46827,0
2010-01-08,8.3867,8.4777,8.2882,8.436,62504,0
2010-01-11,8.4885,8.4929,8.4033,8.4139,68945,0
2010-01-12,8.4244,8.4244,8.2959,8.3246,51084,0
2010-01-13,8.3594,8.5541,8.3018,8.4139,47243,0
2010-01-14,8.3988,8.6148,8.3867,8.4457,71132,0
2010-01-15,8.45,8.4553,8.349,8.3867,70392,0
2010-01-19,8.3594,8.4553,8.3455,8.4553,45497,0
2010-01-20,8.2396,8.2535,8.1864,8.2535,32849,0
2010-01-21,8.249,8.3343,8.0862,8.2334,107794,0
2010-01-22,8.2085,8.2085,7.9005,7.9256,68289,0
2010-01-25,7.9628,7.991,7.8897,7.8897,77162,0
2010-01-26,7.8465,7.9088,7.8416,7.9005,35458,0
2010-01-27,7.8721,7.8721,7.7078,7.7779,44632,0
2010-01-28,7.7899,7.7899,7.6724,7.7078,67790,0
2010-01-29,7.7624,7.8028,7.5974,7.6989,70606,0
2010-02-01,7.719,7.8364,7.719,7.7293,57550,0
2010-02-02,7.7518,7.9319,7.7358,7.9088,62645,0
2010-02-03,7.8955,7.9379,7.7899,7.9005,62520,0
2010-02-04,7.9005,7.9088,7.7358,7.7358,129034,0
2010-02-05,7.7358,7.7558,7.4966,7.5815,49527,0
2010-02-08,7.5711,7.7293,7.5244,7.5974,70840,0
2010-02-09,7.6724,7.7358,7.6183,7.6933,70708,0
2010-02-10,7.7247,7.7899,7.607,7.7036,42301,0
2010-02-11,7.6829,7.7779,7.6777,7.7779,65356,0
2010-02-12,7.7125,7.7558,7.6557,7.7036,32236,0
2010-02-16,7.7293,7.9537,7.6183,7.8465,58321,0
2010-02-17,7.8522,8.0054,7.7518,7.9203,62976,0
2010-02-18,7.9478,7.991,7.9088,7.991,38646,0
2010-02-19,7.9733,7.996,7.9419,7.996,12503,0
2010-02-22,7.9993,8.0054,7.9039,7.9793,55938,0
2010-02-23,7.9577,7.9667,7.8143,7.8784,98460,0
2010-02-24,7.867,7.9139,7.8522,7.8582,48942,0
2010-02-25,7.8143,7.8582,7.7125,7.7899,45919,0
2010-02-26,7.7779,7.9139,7.7779,7.9088,23577,0
2010-03-01,7.9088,7.9993,7.9088,7.9628,26937,0
2010-03-02,7.9844,8.0692,7.9379,8.0591,44752,0
2010-03-03,8.0423,8.0972,8.0104,8.0423,32695,0
2010-03-04,8.0531,8.0531,7.9577,7.9993,29937,0
2010-03-05,8.0204,8.1167,8.0204,8.1008,50708,0
2010-03-08,8.122,8.122,8.037,8.0735,28901,0
2010-03-09,8.037,8.122,7.9628,8.0692,54313,0
2010-03-10,8.0531,8.1485,8.0531,8.0632,66868,0
2010-03-11,8.0735,8.1864,8.0423,8.1383,59197,0
2010-03-12,8.1485,8.2121,8.1485,8.1485,33221,0
2010-03-15,8.1633,8.1683,8.0692,8.1056,34290,0
2010-03-16,8.1056,8.2214,8.1008,8.2214,41003,0
2010-03-17,8.2535,8.3281,8.2334,8.2334,35231,0
2010-03-18,8.2535,8.2629,8.1588,8.1735,30353,0
2010-03-19,8.1864,8.2121,8.1056,8.1383,33320,0
2010-03-22,8.0972,8.1735,8.0803,8.1633,14926,0
2010-03-23,8.1966,8.2396,8.1588,8.2274,47717,0
2010-03-24,8.1934,8.249,8.1735,8.2085,30967,0
2010-03-25,8.2594,8.4182,8.2396,8.2751,66168,0
2010-03-26,8.3177,8.6256,8.2457,8.3594,52188,0
2010-03-29,8.4182,8.5107,8.2535,8.4991,50433,0
2010-03-30,8.4642,8.5963,8.349,8.5846,41661,0
2010-03-31,8.5775,8.5892,8.4182,8.436,51984,0
2010-04-01,8.4929,8.5712,8.4296,8.5361,30754,0
2010-04-05,8.5892,8.5892,8.4991,8.5892,44409,0
2010-04-06,8.5459,8.7405,8.5459,8.7256,57784,0
2010-04-07,8.7533,8.7896,8.6799,8.7358,64558,0
2010-04-08,8.6955,8.6955,8.6148,8.6738,45525,0
2010-04-09,8.7202,8.7586,8.6348,8.7093,20888,0
2010-04-12,8.7533,8.774,8.5775,8.6446,27964,0
2010-04-13,8.6799,8.8874,8.6107,8.6446,38050,0
2010-04-14,8.5712,9.0016,8.4553,8.7358,61504,0
2010-04-15,8.6555,8.7358,8.5775,8.6148,44769,0
2010-04-16,8.5892,8.6403,8.3177,8.4296,44776,0
2010-04-19,8.3455,8.4085,8.2931,8.349,33519,0
2010-04-20,8.4085,8.4606,8.3545,8.3867,43487,0
2010-04-21,8.3815,8.5649,8.3763,8.4244,37553,0
2010-04-22,8.4085,8.4706,8.3403,8.4182,27507,0
2010-04-23,8.4182,8.6044,8.4182,8.544,41453,0
2010-04-26,8.5649,8.7019,8.5506,8.6107,45127,0
2010-04-27,8.5892,8.5892,8.4777,8.5206,39526,0
2010-04-28,8.5152,8.5152,8.436,8.4885,39383,0
2010-04-29,8.4991,8.5963,8.4706,8.5206,14765,0
2010-04-30,8.5035,8.5152,8.436,8.436,16243,0
2010-05-03,8.4885,8.6403,8.4821,8.5035,25584,0
2010-05-04,8.4606,8.4606,8.3455,8.3918,78806,0
2010-05-05,8.3281,8.3455,8.1864,8.2629,56921,0
2010-05-06,8.1864,8.1966,7.719,7.8241,158420,0
2010-05-07,7.9419,7.9419,7.4705,7.6777,57409,0
2010-05-10,8.0591,8.0591,7.7731,7.9379,37881,0
2010-05-11,7.8028,8.0322,7.7403,7.991,58045,0
2010-05-12,8.0104,8.1588,7.9005,7.9993,73366,0
2010-05-13,7.9793,8.3246,7.9379,8.1056,42621,0
2010-05-14,8.1167,8.1167,7.9577,8.037,23536,0
2010-05-17,8.0322,8.0423,7.8028,7.9537,29131,0
2010-05-18,7.991,8.0054,7.7731,7.8309,36057,0
2010-05-19,7.7403,7.808,7.5504,7.5775,31347,0
2010-05-20,7.4494,7.4705,7.1851,7.3648,92611,0
2010-05-21,7.237,7.3648,6.7979,7.1999,116892,0
2010-05-24,7.079,7.2801,7.0677,7.2482,27345,0
2010-05-25,7.0418,7.1851,6.8195,7.1851,68636,0
2010-05-26,7.285,7.3705,7.0728,7.0989,85010,0
2010-05-27,7.2579,7.396,7.2267,7.3858,48307,0
2010-05-28,7.3374,7.4494,7.285,7.3334,19450,0
2010-06-01,7.2538,7.4808,7.2169,7.2267,22910,0
2010-06-02,7.2482,7.4494,7.2209,7.3858,27372,0
2010-06-03,7.5012,7.6874,7.4013,7.6388,36817,0
2010-06-04,7.5291,7.5291,7.2637,7.3106,35202,0
2010-06-07,7.3,7.3222,7.2482,7.2801,50195,0
2010-06-08,7.2955,7.3438,7.285,7.3106,21190,0
2010-06-09,7.3334,7.5615,7.3334,7.3705,41619,0
2010-06-10,7.4174,7.6829,7.4174,7.5291,44936,0
2010-06-11,7.4705,7.5378,7.4174,7.4753,10689,0
2010-06-14,7.5663,7.6557,7.4603,7.4603,22239,0
2010-06-15,7.5176,7.5869,7.4603,7.5815,16577,0
2010-06-16,7.5244,7.7558,7.5116,7.7558,32806,0
2010-06-17,7.7403,7.9577,7.6874,7.6933,22438,0
2010-06-18,7.6829,7.7247,7.6344,7.6453,19338,0
2010-06-21,7.7125,7.9419,7.5331,7.5615,31653,0
2010-06-22,7.5331,7.6989,7.3597,7.5711,54075,0
2010-06-23,7.5378,7.8416,7.5244,7.5504,39990,0
2010-06-24,7.5244,7.6777,7.5244,7.6133,19931,0
2010-06-25,7.5815,7.9139,7.5378,7.7836,61748,0
2010-06-28,7.8522,7.8522,7.7125,7.7125,19484,0
2010-06-29,7.6829,7.6829,7.1259,7.3161,43374,0
2010-06-30,7.3274,7.361,7.1391,7.2095,23423,0
2010-07-01,7.137,7.1787,6.9936,7.1519,41396,0
2010-07-02,7.1787,7.3597,7.105,7.1474,39508,0
2010-07-06,7.3106,7.4966,7.2637,7.2637,34378,0
2010-07-07,7.2169,7.3858,7.158,7.285,58775,0
2010-07-08,7.3161,7.4013,7.285,7.3533,53613,0
2010-07-09,7.396,7.4013,7.3161,7.3648,15097,0
2010-07-12,7.3222,7.5615,7.2801,7.4174,38122,0
2010-07-13,7.4705,7.651,7.3858,7.651,44233,0
2010-07-14,7.5927,7.6238,7.4339,7.444,34126,0
2010-07-15,7.4966,7.4966,7.4013,7.444,52377,0
2010-07-16,7.4666,7.4666,7.3334,7.4112,17633,0
2010-07-19,7.4808,7.4808,7.3222,7.4494,47521,0
2010-07-20,7.3496,7.4548,7.3266,7.4228,36697,0
2010-07-21,7.4293,7.4966,7.2801,7.4057,29475,0
2010-07-22,7.3161,7.4861,7.3161,7.4386,33070,0
2010-07-23,7.4861,7.5442,7.3858,7.4228,32973,0
2010-07-26,7.4919,7.5504,7.4174,7.5116,30554,0
2010-07-27,7.5869,7.6285,7.4386,7.5869,40640,0
2010-07-28,7.5378,7.6183,7.4919,7.4966,40721,0
2010-07-29,7.4966,7.5869,7.4386,7.5244,29446,0
2010-07-30,7.5012,7.6829,7.444,7.5331,27499,0
2010-08-02,7.6031,7.808,7.6031,7.7989,71396,0
2010-08-03,7.8028,7.8522,7.6344,7.8465,29072,0
2010-08-04,7.7957,7.9628,7.7957,7.9419,70693,0
2010-08-05,7.9139,8.0862,7.8955,7.9793,39402,0
2010-08-06,7.9319,8.0632,7.7899,7.9005,38686,0
2010-08-09,7.8784,7.9667,7.7899,7.8194,25616,0
2010-08-10,7.7989,7.808,7.6557,7.6617,28315,0
2010-08-11,7.6183,7.6183,7.4919,7.5012,12485,0
2010-08-12,7.4494,7.5504,7.4174,7.4705,23539,0
2010-08-13,7.4966,7.6285,7.4174,7.4293,55478,0
2010-08-16,7.4548,7.7731,7.3858,7.5663,102805,0
2010-08-17,7.6344,7.8143,7.6285,7.7036,18386,0
2010-08-18,7.6617,7.7836,7.6133,7.7664,29388,0
2010-08-19,7.7078,7.7558,7.5176,7.6031,42420,0
2010-08-20,7.5012,7.6031,7.5012,7.5615,29252,0
2010-08-23,7.6344,7.7779,7.6031,7.6933,31664,0
2010-08-24,7.6617,7.6617,7.3742,7.4174,51921,0
2010-08-25,7.3266,7.4808,7.3266,7.4057,58065,0
2010-08-26,7.4666,7.5116,7.3438,7.3648,81687,0
2010-08-27,7.444,7.4919,7.3597,7.4013,46297,0
2010-08-30,7.4339,7.4666,7.3063,7.3597,48140,0
2010-08-31,7.3114,7.4792,7.2745,7.3929,46728,0
2010-09-01,7.4666,7.607,7.4666,7.4919,62322,0
2010-09-02,7.5442,7.5869,7.3919,7.5663,34687,0
2010-09-03,7.6031,7.651,7.5012,7.6285,84759,0
2010-09-07,7.651,7.651,7.4386,7.5116,54396,0
2010-09-08,7.5378,7.6285,7.5378,7.5869,32899,0
2010-09-09,7.6989,7.6989,7.5331,7.607,61641,0
2010-09-10,7.6933,7.6989,7.5116,7.6617,77578,0
2010-09-13,7.7125,7.8848,7.607,7.7293,172728,0
2010-09-14,7.7358,7.8028,7.6557,7.6617,91025,0
2010-09-15,7.6183,7.7036,7.5974,7.6344,89679,0
2010-09-16,7.5552,7.6674,7.5552,7.6133,34980,0
2010-09-17,7.6133,7.651,7.5974,7.651,44075,0
2010-09-20,7.6557,7.7664,7.6183,7.7664,76446,0
2010-09-21,7.7293,7.808,7.6777,7.6989,43832,0
2010-09-22,7.6453,7.719,7.6285,7.6933,44274,0
2010-09-23,7.6133,7.7403,7.6133,7.651,42396,0
2010-09-24,7.6989,7.8028,7.6989,7.7899,69665,0
2010-09-27,7.8241,7.8241,7.7358,7.7358,31142,0
2010-09-28,7.7836,7.8241,7.7125,7.8241,70496,0
2010-09-29,7.7957,7.9039,7.7957,7.8897,73084,0
2010-09-30,7.9437,8.0088,7.8897,7.8897,94214,0
2010-10-01,7.9667,7.9667,7.8721,7.9319,47152,0
2010-10-04,7.9667,7.9793,7.8143,7.8416,66578,0
2010-10-05,7.9139,8.0322,7.8955,7.996,44400,0
2010-10-06,7.9733,8.0591,7.9537,7.9628,52718,0
2010-10-07,7.991,8.0204,7.9478,8.0104,74868,0
2010-10-08,8.0591,8.1008,7.9993,8.0735,38098,0
2010-10-11,8.1109,8.1485,8.0591,8.1056,84262,0
2010-10-12,8.1383,8.1557,8.0591,8.143,42815,0
2010-10-13,8.1633,8.2121,8.1588,8.1934,67437,0
2010-10-14,8.1966,8.2594,8.1557,8.1735,56167,0
2010-10-15,8.1934,8.249,8.1383,8.1966,151838,0
2010-10-18,8.1683,8.2121,8.1588,8.1934,93604,0
2010-10-19,7.9537,8.0204,7.9005,7.9203,83400,0
2010-10-20,7.9577,8.0423,7.9577,7.9793,25059,0
2010-10-21,7.9844,8.0591,7.9319,7.9844,95533,0
2010-10-22,8.0262,8.0262,7.9793,7.9993,28904,0
2010-10-25,8.0054,8.0972,8.0054,8.048,98703,0
2010-10-26,8.0162,8.0692,7.9537,7.9993,50440,0
2010-10-27,8.0204,8.0531,7.9793,8.0423,61684,0
2010-10-28,8.0423,8.0423,7.9793,8.0162,45203,0
2010-10-29,8.0127,8.0236,7.987,8.0127,41247,0
2010-11-01,8.0204,8.0803,7.996,8.0262,159884,0
2010-11-02,8.0423,8.1588,8.0423,8.1588,73708,0
2010-11-03,8.122,8.1934,8.1109,8.1934,40564,0
2010-11-04,8.2457,8.3246,8.2121,8.2821,77755,0
2010-11-05,8.3246,8.3708,8.2931,8.349,48672,0
2010-11-08,8.349,8.3988,8.3403,8.3988,37125,0
2010-11-09,8.4296,8.4777,8.2751,8.2959,90518,0
2010-11-10,8.2959,8.3343,8.2214,8.2821,107201,0
2010-11-11,8.1683,8.2882,8.1683,8.2535,31252,0
2010-11-12,8.1633,8.2821,8.1557,8.1864,50747,0
2010-11-15,8.1683,8.2334,8.122,8.1588,48743,0
2010-11-16,8.0862,8.0914,7.8143,7.9203,176067,0
2010-11-17,7.8784,7.9993,7.8143,7.9139,80641,0
2010-11-18,7.9577,8.0531,7.9256,7.9844,54109,0
2010-11-19,7.9256,8.0162,7.9256,7.9733,12212,0
2010-11-22,7.9379,8.0632,7.8784,8.0322,61208,0
2010-11-23,7.9993,8.0054,7.9139,7.9139,45106,0
2010-11-24,7.9478,8.037,7.9478,8.0262,33625,0
2010-11-26,8.0054,8.048,7.996,8.0322,17561,0
2010-11-29,8.0104,8.0204,7.9256,7.9993,41662,0
2010-11-30,7.9769,8.0196,7.9636,7.9986,138562,0
2010-12-01,8.0803,8.1588,8.0803,8.1485,68018,0
2010-12-02,8.1864,8.2629,8.1485,8.2535,35214,0
2010-12-03,8.2396,8.2821,8.2085,8.2629,21277,0
2010-12-06,8.2396,8.2821,8.2334,8.2629,37046,0
2010-12-07,8.3281,8.3545,8.2751,8.2751,94773,0
2010-12-08,8.2457,8.2882,8.1485,8.2214,61634,0
2010-12-09,8.2821,8.2821,8.1735,8.2018,36001,0
2010-12-10,8.1735,8.2274,8.1633,8.1633,49192,0
2010-12-13,8.1735,8.2457,8.1557,8.1633,20569,0
2010-12-14,8.1588,8.2121,8.1557,8.1588,46592,0
2010-12-15,8.1109,8.1633,8.0735,8.0735,35952,0
2010-12-16,8.037,8.122,8.037,8.1109,17683,0
2010-12-17,8.0914,8.1485,8.0914,8.1321,20971,0
2010-12-20,8.1557,8.1735,8.0423,8.143,28191,0
2010-12-21,8.1588,8.2018,8.1252,8.1804,49012,0
2010-12-22,8.1683,8.2594,8.1633,8.2214,43093,0
2010-12-23,8.2085,8.249,8.1934,8.2396,79138,0
2010-12-27,8.2457,8.2629,8.1934,8.2629,51465,0
2010-12-28,8.2535,8.3177,8.2396,8.2699,60733,0
2010-12-29,8.2613,8.3002,8.2036,8.2855,94417,0
2010-12-30,8.2422,8.2906,8.2422,8.2855,51797,0
2010-12-31,8.2864,8.3621,8.2864,8.3508,9431,0
2011-01-03,8.3988,8.45,8.3649,8.3649,17626,0
2011-01-04,8.4139,8.436,8.3594,8.4033,83989,0
2011-01-05,8.3918,8.5361,8.3815,8.45,79304,0
2011-01-06,8.4885,8.524,8.4244,8.4553,23288,0
2011-01-07,8.4706,8.4929,8.3867,8.45,44704,0
2011-01-10,8.4553,8.4642,8.3988,8.4553,56332,0
2011-01-11,8.4821,8.5361,8.4821,8.5294,47720,0
2011-01-12,8.5294,8.6256,8.5294,8.5963,33863,0
2011-01-13,8.5506,8.6446,8.5506,8.6348,41019,0
2011-01-14,8.6148,8.6446,8.5775,8.6293,58905,0
2011-01-18,8.6107,8.6348,8.5963,8.6202,48349,0
2011-01-19,8.4606,8.5361,8.3763,8.4244,98681,0
2011-01-20,8.3708,8.4706,8.2751,8.314,65826,0
2011-01-21,8.3455,8.3594,8.2629,8.2629,41520,0
2011-01-24,8.2959,8.3018,8.2085,8.2457,51268,0
2011-01-25,8.1934,8.2699,8.1934,8.2594,43324,0
2011-01-26,8.2396,8.3455,8.2396,8.314,38966,0
2011-01-27,8.3403,8.436,8.3343,8.3343,42928,0
2011-01-28,8.3455,8.3455,8.2018,8.249,62151,0
2011-01-31,8.2457,8.2941,8.2156,8.2457,57577,0
2011-02-01,8.2959,8.4139,8.2959,8.3988,65826,0
2011-02-02,8.3708,8.4777,8.3649,8.4777,28472,0
2011-02-03,8.4244,8.4885,8.4033,8.4885,88458,0
2011-02-04,8.4706,8.4885,8.3918,8.4606,36895,0
2011-02-07,8.44,8.5206,8.44,8.45,32009,0
2011-02-08,8.4553,8.5107,8.4553,8.4885,23900,0
2011-02-09,8.4991,8.4991,8.44,8.4606,17658,0
2011-02-10,8.4085,8.4777,8.3403,8.4642,40327,0
2011-02-11,8.44,8.5541,8.44,8.5459,26133,0
2011-02-14,8.5107,8.5506,8.4991,8.5361,30650,0
2011-02-15,8.5294,8.5459,8.4885,8.5406,26835,0
2011-02-16,8.5361,8.6202,8.5152,8.5963,35231,0
2011-02-18,8.5649,8.6256,8.5506,8.6107,67840,0
2011-02-22,8.5035,8.5406,8.2274,8.4182,191616,0
2011-02-23,8.45,8.4885,8.3177,8.4182,79538,0
2011-02-24,8.3988,8.44,8.3403,8.4033,40743,0
2011-02-25,8.4296,8.5206,8.4296,8.5206,29019,0
2011-02-28,8.5685,8.5882,8.4885,8.544,34485,0
2011-03-01,8.5125,8.5819,8.3815,8.4139,90727,0
2011-03-02,8.4244,8.45,8.3763,8.45,46906,0
2011-03-03,8.5222,8.6247,8.5018,8.6247,45085,0
2011-03-04,8.5963,8.6202,8.4821,8.5406,33382,0
2011-03-07,8.5846,8.5846,8.4182,8.4457,23995,0
2011-03-08,8.4553,8.5206,8.45,8.4991,29885,0
2011-03-09,8.4706,8.5152,8.44,8.4642,20599,0
2011-03-10,8.4516,8.4516,8.3229,8.3229,23753,0
2011-03-11,8.2699,8.3988,8.2629,8.3763,55598,0
2011-03-14,8.3246,8.3763,8.2959,8.3343,22161,0
2011-03-15,8.2699,8.3018,8.1485,8.2821,99528,0
2011-03-16,8.2535,8.3177,7.991,8.1383,133519,0
2011-03-17,8.213,8.2507,8.1813,8.2036,57081,0
2011-03-18,8.2629,8.314,8.2214,8.2214,22627,0
2011-03-21,8.3455,8.4139,8.3343,8.3649,22561,0
2011-03-22,8.4182,8.4182,8.3403,8.3649,26165,0
2011-03-23,8.3455,8.4139,8.3081,8.4033,16456,0
2011-03-24,8.4139,8.5035,8.3815,8.4991,46902,0
2011-03-25,8.5989,8.6728,8.4457,8.5018,38506,0
2011-03-28,8.4777,8.5506,8.4777,8.524,41107,0
2011-03-29,8.4821,8.5506,8.4777,8.524,35276,0
2011-03-30,8.5541,8.6148,8.5294,8.5541,31698,0
2011-03-31,8.5479,8.6062,8.5222,8.6062,35953,0
2011-04-01,8.6192,8.6502,8.6192,8.6393,12257,0
2011-04-04,8.6202,8.8814,8.6107,8.6293,72149,0
2011-04-05,8.6338,8.6908,8.613,8.6611,50780,0
2011-04-06,8.6865,8.7358,8.6348,8.6738,38938,0
2011-04-07,8.6393,8.7019,8.613,8.6502,60932,0
2011-04-08,8.6555,8.6908,8.4661,8.6089,86952,0
2011-04-11,8.5882,8.6044,8.4839,8.544,44233,0
2011-04-12,8.4777,8.4777,8.3701,8.4033,70662,0
2011-04-13,8.4369,8.5018,8.4254,8.4606,24948,0
2011-04-14,8.4305,8.4723,8.3978,8.44,41346,0
2011-04-15,8.4606,8.4777,8.4254,8.4661,30588,0
2011-04-18,8.3867,8.4033,8.3124,8.3586,42839,0
2011-04-19,8.3815,8.3978,8.2474,8.364,41986,0
2011-04-20,8.4885,8.5125,8.4606,8.5125,42806,0
2011-04-21,8.4954,8.613,8.4954,8.5882,20719,0
2011-04-25,8.5531,8.6089,8.5222,8.5329,20761,0
2011-04-26,8.5177,8.6192,8.5177,8.5935,35214,0
2011-04-27,8.5935,8.6393,8.5685,8.6393,30583,0
2011-04-28,8.6293,8.6965,8.5989,8.6502,44917,0
2011-04-29,8.6883,8.743,8.6681,8.6681,26129,0
2011-05-02,8.7413,8.7914,8.6728,8.7413,138656,0
2011-05-03,8.7019,8.7266,8.6437,8.6555,19814,0
2011-05-04,8.6293,8.6393,8.544,8.5989,72853,0
2011-05-05,8.5685,8.6247,8.4661,8.4661,57847,0
2011-05-06,8.5389,8.6293,8.506,8.5222,14563,0
2011-05-09,8.4954,8.5819,8.4954,8.5639,44205,0
2011-05-10,8.5882,8.6293,8.5746,8.6247,18027,0
2011-05-11,8.5746,8.6089,8.5125,8.5389,63895,0
2011-05-12,8.5329,8.6192,8.5125,8.6044,22275,0
2011-05-13,8.5639,8.6192,8.5125,8.5531,22007,0
2011-05-16,8.544,8.5685,8.5259,8.5259,13312,0
2011-05-17,8.5222,8.5531,8.4085,8.4516,41520,0
2011-05-18,8.4457,8.5329,8.4369,8.5222,16338,0
2011-05-19,8.5469,8.5568,8.4777,8.5469,45423,0
2011-05-20,8.544,8.5568,8.4254,8.4777,34619,0
2011-05-23,8.4305,8.4305,8.3701,8.3918,35546,0
2011-05-24,8.4033,8.4182,8.3394,8.3701,97211,0
2011-05-25,8.3867,8.4033,8.3394,8.3481,54214,0
2011-05-26,8.3333,8.44,8.3333,8.4182,37333,0
2011-05-27,8.4457,8.5222,8.4457,8.506,29490,0
2011-05-31,8.5479,8.5639,8.5168,8.5586,42627,0
2011-06-01,8.5568,8.5568,8.4085,8.44,50537,0
2011-06-02,8.4254,8.4723,8.2855,8.4305,167217,0
2011-06-03,8.3481,8.4139,8.3481,8.3754,62084,0
2011-06-06,8.3526,8.3526,8.2941,8.3054,44688,0
2011-06-07,8.3447,8.4254,8.3054,8.3124,56729,0
2011-06-08,8.2793,8.2793,8.1331,8.1975,57808,0
2011-06-09,8.2085,8.3124,8.1975,8.2562,32133,0
2011-06-10,8.2085,8.224,8.1,8.1383,85035,0
2011-06-13,8.1557,8.1557,8.0515,8.0854,53716,0
2011-06-14,8.1598,8.1942,8.126,8.1437,51901,0
2011-06-15,8.17,8.17,8.0037,8.0236,53964,0
2011-06-16,7.9937,8.0515,7.9379,7.9577,49232,0
2011-06-17,8.0136,8.0972,7.9386,7.9386,26822,0
2011-06-20,7.8955,7.9878,7.8897,7.9596,49667,0
2011-06-21,7.9986,8.0854,7.9986,8.0456,47732,0
2011-06-22,8.0236,8.1056,8.0236,8.0415,31838,0
2011-06-23,8.0037,8.0727,7.8465,8.0727,83923,0
2011-06-24,8.0905,8.0905,7.9878,8.0355,35708,0
2011-06-27,8.0236,8.1167,8.0136,8.1167,41727,0
2011-06-28,8.122,8.2036,8.122,8.1975,24082,0
2011-06-29,8.2085,8.2725,8.1745,8.2422,56246,0
2011-06-30,8.2699,8.3351,8.2699,8.3168,48363,0
2011-07-01,8.3716,8.4494,8.3158,8.405,45345,0
2011-07-05,8.4323,8.4429,8.3716,8.3997,26346,0
2011-07-06,8.4387,8.4591,8.405,8.4208,85265,0
2011-07-07,8.5311,8.5311,8.4812,8.4812,80863,0
2011-07-08,8.4323,8.4494,8.3763,8.4429,56580,0
2011-07-11,8.3594,8.3935,8.3054,8.3333,101721,0
2011-07-12,8.3158,8.3649,8.2725,8.3124,42025,0
2011-07-13,8.3763,8.4101,8.3333,8.3716,209863,0
2011-07-14,8.3716,8.4429,8.2896,8.2992,80556,0
2011-07-15,8.3394,8.3763,8.2896,8.3158,47403,0
2011-07-18,8.3124,8.3272,8.2404,8.3124,44097,0
2011-07-19,8.3594,8.4387,8.3594,8.4165,52354,0
2011-07-20,8.4624,8.4812,8.405,8.4323,43497,0
2011-07-21,8.5045,8.5379,8.4812,8.516,57888,0
2011-07-22,8.5379,8.5379,8.4875,8.5311,21470,0
2011-07-25,8.5107,8.5522,8.4759,8.5045,60442,0
2011-07-26,8.4759,8.5311,8.4387,8.4535,63274,0
2011-07-27,8.3997,8.4591,8.2896,8.2941,95052,0
2011-07-28,8.2784,8.3394,8.2613,8.2657,47084,0
2011-07-29,8.2274,8.2404,8.083,8.1201,206998,0
2011-08-01,8.2543,8.2855,8.1571,8.2855,223559,0
2011-08-02,8.2163,8.2725,8.1015,8.1015,69448,0
2011-08-03,8.1275,8.146,7.9537,8.146,66333,0
2011-08-04,8.0972,8.0972,7.6881,7.7262,155407,0
2011-08-05,7.7892,7.8194,7.4019,7.6173,107491,0
2011-08-08,7.3084,7.4351,6.8506,6.9549,100985,0
2011-08-09,7.0665,7.1826,6.8733,7.1602,273958,0
2011-08-10,7.1106,7.2538,7.0174,7.1162,190729,0
2011-08-11,7.0989,7.5384,7.0989,7.5067,85292,0
2011-08-12,7.5733,7.595,7.5007,7.53,51967,0
2011-08-15,7.5798,7.7093,7.5384,7.6777,34524,0
2011-08-16,7.6335,7.7093,7.5884,7.6501,92574,0
2011-08-17,7.6617,7.7989,7.6501,7.7002,41340,0
2011-08-18,7.6007,7.6007,7.3305,7.3699,48949,0
2011-08-19,7.336,7.4243,7.1542,7.1542,64233,0
2011-08-22,7.2646,7.2646,7.0989,7.1162,37147,0
2011-08-23,7.2095,7.3795,7.1162,7.3795,61484,0
2011-08-24,7.4121,7.4691,7.3516,7.4517,72329,0
2011-08-25,7.5331,7.6007,7.3795,7.3858,71590,0
2011-08-26,7.3699,7.5067,7.2153,7.44,58852,0
2011-08-29,7.5733,7.7323,7.5513,7.6777,66796,0
2011-08-30,7.6557,7.7601,7.6173,7.7549,19805,0
2011-08-31,7.8211,7.8784,7.7372,7.7715,84720,0
2011-09-01,7.8086,7.825,7.6269,7.6335,38699,0
2011-09-02,7.4895,7.5521,7.3982,7.4044,36610,0
2011-09-06,7.2425,7.3858,7.2425,7.3516,92796,0
2011-09-07,7.444,7.6015,7.4386,7.5578,45792,0
2011-09-08,7.5451,7.5689,7.44,7.4463,49625,0
2011-09-09,7.4074,7.43,7.2482,7.293,37594,0
2011-09-12,7.2153,7.336,7.2153,7.319,41292,0
2011-09-13,7.2968,7.4183,7.2968,7.4121,51689,0
2011-09-14,7.458,7.5798,7.3858,7.5513,31951,0
2011-09-15,7.6054,7.6379,7.5513,7.5798,26346,0
2011-09-16,7.5884,7.6223,7.5244,7.5568,24716,0
2011-09-19,7.4183,7.4848,7.3516,7.44,34299,0
2011-09-20,7.5007,7.5624,7.43,7.4351,30119,0
2011-09-21,7.43,7.4691,7.281,7.281,12766,0
2011-09-22,7.0665,7.0989,6.9345,7.0388,85240,0
2011-09-23,6.9785,7.0776,6.9785,7.0713,94939,0
2011-09-26,7.0776,7.1655,6.9549,7.1655,54024,0
2011-09-27,7.2968,7.3966,7.2588,7.2588,46155,0
2011-09-28,7.2538,7.281,7.0776,7.0833,43121,0
2011-09-29,7.2039,7.2039,6.9608,7.0388,67814,0
2011-09-30,6.9895,7.0188,6.8299,6.8299,83668,0
2011-10-03,6.7468,6.8022,6.5372,6.5597,100096,0
2011-10-04,6.5021,6.6093,6.3219,6.5587,54992,0
2011-10-05,6.6319,6.8239,6.5474,6.7391,143882,0
2011-10-06,6.7495,6.8299,6.7176,6.8299,56392,0
2011-10-07,6.8299,6.846,6.7176,6.7222,50212,0
2011-10-10,6.7909,6.9549,6.7909,6.9129,41662,0
2011-10-11,6.8741,6.9646,6.8239,6.9471,33973,0
2011-10-12,6.988,7.0381,6.9535,6.9823,29042,0
2011-10-13,6.9535,6.9535,6.7841,6.9535,46424,0
2011-10-14,7.0167,7.0546,6.9759,7.0271,59552,0
2011-10-17,7.0042,7.0042,6.8973,6.9309,71921,0
2011-10-18,6.9251,7.1624,6.9251,7.0665,93876,0
2011-10-19,7.0996,7.1218,7.01,7.0381,40627,0
2011-10-20,7.0271,7.0901,6.9471,7.084,78286,0
2011-10-21,7.0595,7.2579,7.0595,7.2295,94119,0
2011-10-24,7.219,7.3137,7.146,7.2579,33123,0
2011-10-25,7.2689,7.2689,7.0996,7.146,68832,0
2011-10-26,7.2295,7.2295,7.0665,7.2078,68620,0
2011-10-27,7.3368,7.4999,7.3198,7.3711,132891,0
2011-10-28,7.4556,7.4556,7.3198,7.4089,68035,0
2011-10-31,7.326,7.391,7.2725,7.2907,26788,0
2011-11-01,7.173,7.2344,7.1057,7.2136,71261,0
2011-11-02,7.3022,7.3198,7.2344,7.2923,83519,0
2011-11-03,7.3429,7.3982,7.2923,7.3881,45422,0
2011-11-04,7.3247,7.3524,7.2897,7.3122,15976,0
2011-11-07,7.3198,7.3655,7.2968,7.3533,33775,0
2011-11-08,7.4044,7.4044,7.326,7.3711,43701,0
2011-11-09,7.1909,7.326,7.0665,7.146,78290,0
2011-11-10,7.2344,7.2344,7.1218,7.1676,56031,0
2011-11-11,7.2531,7.2689,7.1858,7.2344,94814,0
2011-11-14,7.2136,7.2531,7.1115,7.1624,40862,0
2011-11-15,7.146,7.2689,7.1057,7.2689,54033,0
2011-11-16,7.2409,7.2801,7.1624,7.1909,65423,0
2011-11-17,7.1787,7.219,7.0042,7.0042,52617,0
2011-11-18,7.0432,7.0595,6.9646,6.9759,46658,0
2011-11-21,6.8803,6.9585,6.807,6.8513,112806,0
2011-11-22,6.8628,6.8855,6.8016,6.8741,98625,0
2011-11-23,6.841,6.841,6.7557,6.7676,93865,0
2011-11-25,6.7608,6.7957,6.7222,6.7222,7291,0
2011-11-28,6.8628,6.9251,6.8188,6.8568,67091,0
2011-11-29,6.8917,6.9361,6.846,6.8628,120033,0
2011-11-30,6.984,7.1781,6.984,7.1781,93471,0
2011-12-01,7.1563,7.1787,7.084,7.1563,54250,0
2011-12-02,7.2078,7.2344,7.1676,7.1676,37966,0
2011-12-05,7.2689,7.2689,7.2016,7.2295,33249,0
2011-12-06,7.2552,7.2717,7.2089,7.2491,70724,0
2011-12-07,7.2209,7.2955,7.1804,7.2955,106202,0
2011-12-08,7.2668,7.2668,7.1218,7.1218,104889,0
2011-12-09,7.1787,7.2752,7.1787,7.2637,60291,0
2011-12-12,7.2344,7.2344,7.0484,7.084,48935,0
2011-12-13,7.1115,7.1957,6.9983,7.0042,82299,0
2011-12-14,6.9929,7.0271,6.8628,6.8855,128465,0
2011-12-15,6.9646,6.9759,6.8973,6.9192,245965,0
2011-12-16,6.9702,7.0211,6.8239,6.841,135476,0
2011-12-19,6.8855,6.9418,6.7957,6.8741,182182,0
2011-12-20,6.9702,7.0595,6.9535,7.0271,151798,0
2011-12-21,6.988,7.0546,6.9585,7.01,115882,0
2011-12-22,7.0211,7.1115,7.01,7.1057,111900,0
2011-12-23,7.1503,7.2089,7.128,7.1503,99532,0
2011-12-27,7.1341,7.2579,7.1341,7.2016,60998,0
2011-12-28,7.2863,7.2863,7.0381,7.0723,100500,0
2011-12-29,7.173,7.2016,7.0938,7.1398,83685,0
2011-12-30,7.1563,7.2689,7.1398,7.1909,118127,0
2012-01-03,7.3092,7.382,7.2863,7.3314,128012,0
2012-01-04,7.2923,7.3022,7.2016,7.2467,65777,0
2012-01-05,7.2241,7.3022,7.1858,7.3022,61697,0
2012-01-06,7.3524,7.399,7.2717,7.2786,95969,0
2012-01-09,7.3488,7.4089,7.2923,7.3937,84250,0
2012-01-10,7.4792,7.5275,7.4736,7.5275,50877,0
2012-01-11,7.579,7.579,7.4861,7.5136,90724,0
2012-01-12,7.5838,7.5838,7.4096,7.4395,111237,0
2012-01-13,7.4345,7.4395,7.3524,7.3705,67960,0
2012-01-17,7.5838,7.5838,7.3705,7.3881,61905,0
2012-01-18,7.5363,7.579,7.416,7.416,55742,0
2012-01-19,7.5204,7.5316,7.3655,7.3655,79949,0
2012-01-20,7.399,7.4455,7.2316,7.4455,117745,0
2012-01-23,7.4699,7.5316,7.4293,7.5316,124654,0
2012-01-24,7.4966,7.5363,7.4736,7.4792,41606,0
2012-01-25,7.4574,7.6657,7.4574,7.6657,114883,0
2012-01-26,7.677,7.734,7.6015,7.6124,71827,0
2012-01-27,7.6015,7.6823,7.6015,7.677,46320,0
2012-01-30,7.6293,7.6477,7.579,7.6351,59927,0
2012-01-31,7.6746,7.733,7.6326,7.651,193802,0
2012-02-01,7.6823,7.8964,7.6823,7.8721,181144,0
2012-02-02,7.8848,7.9478,7.825,7.825,97787,0
2012-02-03,7.9113,7.9636,7.9113,7.9544,39281,0
2012-02-06,7.937,7.9636,7.866,7.8784,38272,0
2012-02-07,7.8964,7.9113,7.866,7.8964,44378,0
2012-02-08,7.9478,7.9769,7.9113,7.937,39534,0
2012-02-09,7.9636,8.028,7.9544,8.028,34754,0
2012-02-10,7.996,8.0104,7.9544,7.9885,49729,0
2012-02-13,8.0447,8.0624,7.996,8.0447,47980,0
2012-02-14,8.0398,8.0583,8.0104,8.0398,21654,0
2012-02-15,8.0811,8.0811,7.9817,7.9817,46342,0
2012-02-16,8.0104,8.0685,7.9993,8.0624,29685,0
2012-02-17,8.0811,8.0981,8.0171,8.0345,29150,0
2012-02-21,8.0744,8.0744,7.996,8.0044,55322,0
2012-02-22,8.0398,8.0447,7.9993,8.0044,40165,0
2012-02-23,8.0212,8.0583,8.0044,8.0345,36798,0
2012-02-24,8.0744,8.0744,8.0447,8.0505,25161,0
2012-02-27,8.0345,8.0505,7.996,8.0212,18962,0
2012-02-28,8.0345,8.0811,8.0212,8.028,45398,0
2012-02-29,8.0515,8.0752,7.9986,7.9986,22655,0
2012-03-01,8.0398,8.0938,8.0398,8.0862,38179,0
2012-03-02,8.1038,8.122,8.0591,8.0632,22978,0
2012-03-05,8.0938,8.0938,8.0505,8.0685,14001,0
2012-03-06,7.9684,8.0398,7.9348,7.9954,87202,0
2012-03-07,8.0037,8.0162,7.9986,7.9986,47060,0
2012-03-08,8.083,8.122,7.9986,8.0632,64091,0
2012-03-09,8.1031,8.1321,8.0862,8.1244,14465,0
2012-03-12,8.1571,8.1571,8.0505,8.0583,35413,0
2012-03-13,8.1201,8.1321,8.0624,8.1083,245483,0
2012-03-14,8.0981,8.1149,8.028,8.0744,76491,0
2012-03-15,8.0938,8.1031,8.0583,8.0862,37003,0
2012-03-16,8.0624,8.1201,8.0624,8.0744,31990,0
2012-03-19,8.0505,8.1083,8.0505,8.0811,22625,0
2012-03-20,8.0811,8.0811,8.0212,8.0583,31033,0
2012-03-21,8.0811,8.0811,8.0212,8.0212,48451,0
2012-03-22,8.0212,8.0212,7.9544,7.9636,24451,0
2012-03-23,7.9628,8.0212,7.9628,8.0212,39682,0
2012-03-26,8.0981,8.1031,8.0624,8.1031,39892,0
2012-03-27,8.1031,8.1083,8.0583,8.0811,53227,0
2012-03-28,8.1031,8.1031,7.9993,8.0447,22033,0
2012-03-29,8.0171,8.028,7.937,8.028,30513,0
2012-03-30,8.0498,8.0624,8.0019,8.0438,80528,0
2012-04-02,8.0162,8.0991,8.0104,8.0945,32150,0
2012-04-03,8.1109,8.1109,8.0398,8.083,42042,0
2012-04-04,8.028,8.1588,8.0162,8.0345,104744,0
2012-04-05,8.0692,8.0692,8.0104,8.0162,41040,0
2012-04-09,7.9348,7.9954,7.8807,7.9464,80185,0
2012-04-10,7.9684,8.0162,7.768,7.7737,86994,0
2012-04-11,7.8807,7.8881,7.8268,7.8572,126282,0
2012-04-12,7.8743,7.9577,7.8629,7.9404,90802,0
2012-04-13,7.903,8.0162,7.84,7.8572,38414,0
2012-04-16,7.8933,7.9213,7.8629,7.8989,37284,0
2012-04-17,7.9404,7.9878,7.9147,7.9752,52059,0
2012-04-18,7.9684,7.9752,7.9278,7.9628,28646,0
2012-04-19,7.9521,8.028,7.903,7.903,38725,0
2012-04-20,7.9404,7.9954,7.9404,7.9521,32381,0
2012-04-23,7.8572,7.9278,7.84,7.9278,31533,0
2012-04-24,7.9577,7.9986,7.9404,7.9464,49299,0
2012-04-25,8.0162,8.0591,7.9954,8.0212,26123,0
2012-04-26,8.0345,8.0991,8.0162,8.0591,32565,0
2012-04-27,8.1109,8.1109,8.0632,8.0991,25415,0
2012-04-30,8.1268,8.1268,8.0591,8.0692,59013,0
2012-05-01,8.1109,8.1588,8.0879,8.1268,105546,0
2012-05-02,8.1167,8.1411,8.0692,8.1167,59684,0
2012-05-03,8.1167,8.1411,8.0162,8.0345,27571,0
2012-05-04,8.0037,8.028,7.8989,7.9088,39511,0
2012-05-07,7.9278,7.9278,7.8881,7.903,55367,0
2012-05-08,7.8989,7.8989,7.7933,7.8572,68449,0
2012-05-09,7.7933,7.8143,7.7737,7.7933,42827,0
2012-05-10,7.8572,7.8572,7.7802,7.7933,28784,0
2012-05-11,7.751,7.834,7.751,7.8023,23798,0
2012-05-14,7.751,7.768,7.6803,7.6859,29152,0
2012-05-15,7.714,7.714,7.6031,7.6149,76143,0
2012-05-16,7.6373,7.668,7.5853,7.6031,18009,0
2012-05-17,7.6031,7.6031,7.4556,7.4556,21457,0
2012-05-18,7.4966,7.4966,7.3128,7.326,57878,0
2012-05-21,7.3496,7.4082,7.3128,7.3782,23132,0
2012-05-22,7.4269,7.4727,7.385,7.385,43080,0
2012-05-23,7.3314,7.391,7.2786,7.391,82129,0
2012-05-24,7.4019,7.4207,7.3496,7.3966,35129,0
2012-05-25,7.3727,7.4503,7.3727,7.4379,55834,0
2012-05-29,7.4784,7.537,7.4784,7.537,57128,0
2012-05-30,7.4911,7.4911,7.4135,7.4433,37530,0
2012-05-31,7.4597,7.4597,7.3919,7.4228,50205,0
2012-06-01,7.2605,7.355,7.2605,7.2668,66756,0
2012-06-04,7.2907,7.3128,7.19,7.2432,54361,0
2012-06-05,7.2054,7.2897,7.2054,7.2897,40338,0
2012-06-06,7.3619,7.4207,7.319,7.4207,35475,0
2012-06-07,7.4911,7.5275,7.4135,7.4135,33129,0
2012-06-08,7.4269,7.4503,7.3782,7.4379,58568,0
2012-06-11,7.4784,7.5136,7.4019,7.4135,45109,0
2012-06-12,7.4433,7.4686,7.4269,7.4626,74613,0
2012-06-13,7.4556,7.4966,7.3673,7.3673,66996,0
2012-06-14,7.4082,7.4503,7.3782,7.4322,31163,0
2012-06-15,7.4556,7.4727,7.4082,7.4207,56758,0
2012-06-18,7.4135,7.4379,7.3782,7.4322,95016,0
2012-06-19,7.4626,7.5136,7.4433,7.4911,57051,0
2012-06-20,7.5204,7.5204,7.4626,7.4966,36807,0
2012-06-21,7.5136,7.5275,7.326,7.3374,124059,0
2012-06-22,7.3374,7.4433,7.3374,7.4082,65665,0
2012-06-25,7.3782,7.3966,7.3314,7.3727,66090,0
2012-06-26,7.4082,7.4727,7.3673,7.4207,107098,0
2012-06-27,7.4686,7.502,7.4556,7.4911,62673,0
2012-06-28,7.4626,7.4911,7.4135,7.4686,40225,0
2012-06-29,7.6031,7.6915,7.6031,7.6859,82612,0
2012-07-02,7.8023,8.0037,7.7036,7.8268,92099,0
2012-07-03,8.0019,8.1353,7.8514,7.937,101824,0
2012-07-05,7.8949,7.9304,7.6699,7.7609,52692,0
2012-07-06,7.6829,7.8949,7.6829,7.7372,29367,0
2012-07-09,7.7262,7.834,7.6746,7.7567,17139,0
2012-07-10,7.8268,7.8268,7.6874,7.7305,36318,0
2012-07-11,7.7787,7.8023,7.6874,7.742,55726,0
2012-07-12,7.718,7.7664,7.6583,7.7549,41340,0
2012-07-13,7.7305,7.8637,7.7305,7.8143,53188,0
2012-07-16,7.8825,8.0322,7.8334,7.8334,55228,0
2012-07-17,8.0019,8.0019,7.8334,7.8447,48678,0
2012-07-18,7.9918,7.9918,7.8949,7.9048,91940,0
2012-07-19,7.9171,7.9171,7.8268,7.8582,37837,0
2012-07-20,7.9048,7.9048,7.7731,7.808,16298,0
2012-07-23,7.7549,7.7924,7.665,7.7924,31046,0
2012-07-24,7.8143,7.8143,7.6388,7.677,46786,0
2012-07-25,7.6948,7.718,7.665,7.7109,17867,0
2012-07-26,7.7982,7.8268,7.7549,7.8201,16879,0
2012-07-27,7.84,7.9844,7.8268,7.9785,33210,0
2012-07-30,8.0088,8.0498,7.9171,7.937,61035,0
2012-07-31,7.9596,7.9596,7.8881,7.9419,103913,0
2012-08-01,7.9977,8.1176,7.9717,8.1176,79963,0
2012-08-02,8.0389,8.082,7.9918,8.0136,37544,0
2012-08-03,8.1353,8.1353,7.9478,7.9844,75756,0
2012-08-06,8.0322,8.122,7.9844,8.0685,24144,0
2012-08-07,8.1176,8.1275,8.0744,8.0945,32806,0
2012-08-08,8.0498,8.1176,8.0088,8.0744,20459,0
2012-08-09,8.082,8.1109,7.9977,8.0871,30661,0
2012-08-10,8.0389,8.0744,8.0322,8.0498,29068,0
2012-08-13,8.0744,8.0744,7.9048,8.0262,37489,0
2012-08-14,8.0624,8.0624,8.0262,8.0438,21726,0
2012-08-15,8.0574,8.0574,7.9918,8.0498,31398,0
2012-08-16,8.082,8.0945,7.9645,8.0871,37683,0
2012-08-17,8.0685,8.1038,8.0624,8.0685,28108,0
2012-08-20,8.0945,8.0945,8.0438,8.0438,18543,0
2012-08-21,8.0685,8.122,8.0438,8.0945,33744,0
2012-08-22,8.0871,8.0945,8.0088,8.0498,34786,0
2012-08-23,8.0498,8.0871,8.0019,8.0438,29192,0
2012-08-24,8.0498,8.0744,8.0262,8.0498,24220,0
2012-08-27,8.0871,8.0871,8.0389,8.0574,29086,0
2012-08-28,8.0624,8.0744,8.0389,8.0624,28709,0
2012-08-29,8.0498,8.0685,8.0204,8.0438,42863,0
2012-08-30,7.9918,8.0574,7.9918,8.0088,56589,0
2012-08-31,8.0322,8.0744,8.0262,8.0744,30897,0
2012-09-04,8.0871,8.122,8.0088,8.082,58334,0
2012-09-05,8.0624,8.0685,8.0204,8.0262,35997,0
2012-09-06,8.0438,8.1762,8.0438,8.1642,70303,0
2012-09-07,8.1038,8.1549,8.1038,8.1353,53219,0
2012-09-10,8.1468,8.1468,8.082,8.0871,27427,0
2012-09-11,8.0685,8.1176,8.0685,8.1176,39273,0
2012-09-12,8.1038,8.1353,8.0945,8.1038,10891,0
2012-09-13,8.082,8.213,8.082,8.1915,56243,0
2012-09-14,8.2249,8.2812,8.1708,8.2249,45963,0
2012-09-17,8.2085,8.2182,8.0945,8.1468,34772,0
2012-09-18,8.1549,8.1588,8.1275,8.1411,31775,0
2012-09-19,8.122,8.1915,8.122,8.1642,37497,0
2012-09-20,8.1109,8.1642,8.1109,8.1549,43109,0
2012-09-21,8.1957,8.2249,8.1838,8.2249,57012,0
2012-09-24,8.2085,8.2812,8.2018,8.2735,20237,0
2012-09-25,8.3115,8.3351,8.2018,8.2318,36088,0
2012-09-26,8.213,8.2318,8.1588,8.2018,46943,0
2012-09-27,8.2249,8.2457,8.1957,8.2085,53775,0
2012-09-28,8.1588,8.2249,8.1588,8.1762,67436,0
2012-10-01,8.1957,8.2663,8.1708,8.2249,78088,0
2012-10-02,8.2663,8.2663,8.1642,8.1957,65006,0
2012-10-03,8.1549,8.2018,8.1549,8.1762,67436,0
2012-10-04,8.1838,8.249,8.1838,8.249,51823,0
2012-10-05,8.2931,8.3115,8.2387,8.2812,32359,0
2012-10-08,8.2638,8.2776,8.2344,8.2707,50947,0
2012-10-09,8.249,8.3034,8.2249,8.2249,42590,0
2012-10-10,8.213,8.2318,8.1762,8.1957,37922,0
2012-10-11,8.3115,8.3115,8.2018,8.2318,36922,0
2012-10-12,8.213,8.2663,8.1838,8.1957,70435,0
2012-10-15,8.2318,8.2663,8.1957,8.249,35648,0
2012-10-16,8.3238,8.4606,8.2663,8.3893,60181,0
2012-10-17,8.3954,8.4387,8.3403,8.3455,36657,0
2012-10-18,8.295,8.4139,8.1038,8.3209,38301,0
2012-10-19,8.3149,8.3149,8.2093,8.2214,19993,0
2012-10-22,8.1975,8.2422,8.1557,8.1727,41746,0
2012-10-23,8.1228,8.1727,8.0938,8.1557,64911,0
2012-10-24,8.1934,8.2344,8.1727,8.2093,43636,0
2012-10-25,8.2855,8.2855,8.1477,8.2093,36692,0
2012-10-26,8.1787,8.2483,8.1727,8.2045,17595,0
2012-10-31,8.2156,8.3149,8.142,8.2093,81595,0
2012-11-01,8.2422,8.45,8.2422,8.4387,171363,0
2012-11-02,8.4562,8.5133,8.4323,8.4614,62582,0
2012-11-05,8.4614,8.4936,8.4068,8.419,29742,0
2012-11-06,8.4139,8.4562,8.4139,8.4447,21254,0
2012-11-07,8.3893,8.3893,8.2776,8.2915,16208,0
2012-11-08,8.2584,8.2707,8.1787,8.1854,47103,0
2012-11-09,8.1477,8.1477,8.1284,8.142,9757,0
2012-11-12,8.2274,8.2274,8.0981,8.1038,21584,0
2012-11-13,8.0871,8.1228,8.0054,8.011,93383,0
2012-11-14,8.0236,8.0236,7.8143,7.8334,58920,0
2012-11-15,7.7843,7.7843,7.5186,7.6541,68670,0
2012-11-16,7.6541,7.7721,7.6173,7.7532,85697,0
2012-11-19,7.8758,7.9386,7.8143,7.9188,57658,0
2012-11-20,7.8955,7.9577,7.8955,7.9386,44221,0
2012-11-21,7.9446,7.9752,7.9188,7.9752,58405,0
2012-11-23,7.9885,8.0675,7.9675,8.0675,13395,0
2012-11-26,8.0313,8.037,7.996,8.0236,32923,0
2012-11-27,8.0189,8.0608,7.9675,8.0054,51134,0
2012-11-28,7.9752,8.0489,7.9511,8.0313,21017,0
2012-11-29,8.037,8.0811,8.0313,8.0675,79175,0
2012-11-30,8.0938,8.1038,8.0675,8.0981,53137,0
2012-12-03,8.0981,8.1109,8.0557,8.0675,24257,0
2012-12-04,8.037,8.0429,7.9993,8.011,35523,0
2012-12-05,7.9885,8.0735,7.9122,8.0313,83049,0
2012-12-06,7.9885,8.0608,7.9885,8.0608,39370,0
2012-12-07,8.0557,8.0811,8.0429,8.0811,56906,0
2012-12-10,8.0489,8.1109,8.0489,8.0675,42702,0
2012-12-11,8.0811,8.142,8.0811,8.1109,34462,0
2012-12-12,8.1109,8.1606,8.0811,8.1358,37617,0
2012-12-13,8.1557,8.2045,8.1358,8.142,73864,0
2012-12-14,8.1228,8.1854,8.1109,8.1557,63058,0
2012-12-17,8.1727,8.1934,8.1358,8.1606,51338,0
2012-12-18,8.166,8.2483,8.166,8.2422,72999,0
2012-12-19,8.2156,8.3018,8.2156,8.2915,54977,0
2012-12-20,8.2855,8.3333,8.2344,8.3263,57950,0
2012-12-21,8.2422,8.3954,8.2156,8.2915,103932,0
2012-12-24,8.2776,8.3455,8.2776,8.3333,39918,0
2012-12-26,8.3333,8.3403,8.2776,8.2915,36626,0
2012-12-27,8.2915,8.3263,8.2274,8.3209,44790,0
2012-12-28,8.2584,8.3508,8.2483,8.295,95727,0
2012-12-31,8.2707,8.4562,8.2707,8.4562,66286,0
2013-01-02,8.507,8.5999,8.4447,8.4447,102644,0
2013-01-03,8.4749,8.5729,8.468,8.5206,145814,0
2013-01-04,8.468,8.623,8.468,8.6175,73360,0
2013-01-07,8.5541,8.7002,8.5541,8.6593,109390,0
2013-01-08,8.623,8.7093,8.623,8.7093,54287,0
2013-01-09,8.6875,8.7906,8.6875,8.7794,95143,0
2013-01-10,8.7906,8.8471,8.7395,8.8471,103862,0
2013-01-11,8.8137,8.8348,8.7713,8.8016,83086,0
2013-01-14,8.7841,8.8348,8.7395,8.7794,69078,0
2013-01-15,8.7395,8.7651,8.7137,8.7533,62430,0
2013-01-16,8.7084,8.8602,8.6908,8.8602,115638,0
2013-01-17,8.8544,8.9245,8.8544,8.8666,101909,0
2013-01-18,8.8544,8.8786,8.7084,8.8666,103591,0
2013-01-22,8.8414,8.9169,8.8368,8.8824,53630,0
2013-01-23,8.9245,8.9827,8.8786,8.9827,60964,0
2013-01-24,8.9715,9.0394,8.9554,8.9987,80501,0
2013-01-25,9.0252,9.0498,9.0176,9.0316,29994,0
2013-01-28,9.0252,9.0611,9.0129,9.0316,49429,0
2013-01-29,8.9987,9.0793,8.9987,9.0498,33776,0
2013-01-30,9.0316,9.0735,8.9245,9.0611,21878,0
2013-01-31,9.0793,9.1619,9.0668,9.0793,57411,0
2013-02-01,9.1399,9.2002,9.1201,9.2002,51426,0
2013-02-04,9.1554,9.2281,9.1399,9.1619,104476,0
2013-02-05,9.1679,9.3285,9.1679,9.27,66335,0
2013-02-06,9.2389,9.27,9.2002,9.234,41542,0
2013-02-07,9.2389,9.2972,9.2059,9.2631,42557,0
2013-02-08,9.2807,9.4239,9.2738,9.3323,82202,0
2013-02-11,9.3323,9.4108,9.3285,9.3518,38407,0
2013-02-12,9.3459,9.3567,9.3148,9.3567,40415,0
2013-02-13,9.3382,9.3901,9.3285,9.3382,46499,0
2013-02-14,9.2972,9.3833,9.2972,9.3206,60770,0
2013-02-15,9.3518,9.3764,9.3323,9.3382,27832,0
2013-02-19,9.3382,9.398,9.3382,9.3705,23288,0
2013-02-20,9.3567,9.3705,9.3021,9.3021,63704,0
2013-02-21,9.27,9.27,9.1458,9.2204,36823,0
2013-02-22,9.2505,9.2505,9.1679,9.234,67893,0
2013-02-25,9.2505,9.2505,9.1058,9.1058,61988,0
2013-02-26,9.1255,9.1734,9.0735,9.1679,42750,0
2013-02-27,9.1458,9.234,9.1332,9.2137,46434,0
2013-02-28,9.2059,9.2807,9.2059,9.2738,77010,0
2013-03-01,9.1869,9.3382,9.1869,9.3021,34280,0
2013-03-04,9.2738,9.3206,9.27,9.3206,23021,0
2013-03-05,9.3518,9.4279,9.3518,9.4108,55936,0
2013-03-06,9.4167,9.4279,9.3148,9.3518,75654,0
2013-03-07,9.3636,9.4167,9.3323,9.3705,44661,0
2013-03-08,9.3833,9.4497,9.3833,9.4348,17475,0
2013-03-11,9.3833,9.4844,9.3636,9.4378,38699,0
2013-03-12,9.4378,9.4784,9.4108,9.4279,46353,0
2013-03-13,9.3764,9.506,9.3764,9.4646,43449,0
2013-03-14,9.4844,9.533,9.4279,9.4923,23063,0
2013-03-15,9.4923,9.506,9.4348,9.4437,33962,0
2013-03-18,9.3636,9.4497,9.3323,9.4348,64604,0
2013-03-19,9.4167,9.4437,9.3285,9.3833,29564,0
2013-03-20,9.4239,9.4646,9.4108,9.4437,40369,0
2013-03-21,9.4576,9.4705,9.3833,9.4049,34749,0
2013-03-22,9.3285,9.4784,9.3285,9.4646,37156,0
2013-03-25,9.4108,9.526,9.3705,9.4167,34586,0
2013-03-26,9.3518,9.506,9.3518,9.4784,48581,0
2013-03-27,9.3567,9.506,9.3567,9.4983,48987,0
2013-03-28,9.4983,9.514,9.4167,9.506,96953,0
2013-04-01,9.669,9.669,9.398,9.4348,111433,0
2013-04-02,9.4844,9.4844,9.3705,9.4279,117192,0
2013-04-03,9.3206,9.4378,9.2807,9.3323,75674,0
2013-04-04,9.2972,9.3764,9.2972,9.3764,33205,0
2013-04-05,9.2281,9.3833,9.2281,9.3833,59273,0
2013-04-08,9.3323,9.4437,9.3323,9.4378,38780,0
2013-04-09,9.4576,9.4923,9.4378,9.4844,50455,0
2013-04-10,9.522,9.668,9.4646,9.668,90432,0
2013-04-11,9.661,9.661,9.587,9.614,72746,0
2013-04-12,9.534,9.617,9.534,9.568,109228,0
2013-04-15,9.522,9.542,9.3882,9.4147,87735,0
2013-04-16,9.4646,9.52,9.4646,9.514,35543,0
2013-04-17,9.4646,9.4705,9.4029,9.4279,31742,0
2013-04-18,9.4147,9.4576,9.3548,9.4147,23015,0
2013-04-19,9.4646,9.4646,9.3597,9.4487,30471,0
2013-04-22,9.4705,9.506,9.4348,9.4983,26160,0
2013-04-23,9.4983,9.587,9.4983,9.542,37075,0
2013-04-24,9.561,9.576,9.548,9.568,17109,0
2013-04-25,9.0783,9.644,9.0783,9.602,44088,0
2013-04-26,9.595,9.606,9.555,9.582,38542,0
2013-04-29,9.576,9.668,9.568,9.668,44233,0
2013-04-30,9.689,9.689,9.625,9.673,42939,0
2013-05-01,9.68,9.693,9.639,9.652,98326,0
2013-05-02,9.689,9.756,9.68,9.716,37919,0
2013-05-03,9.797,9.924,9.785,9.888,69052,0
2013-05-06,9.875,9.888,9.805,9.863,62401,0
2013-05-07,9.851,9.943,9.851,9.924,54317,0
2013-05-08,9.924,9.956,9.924,9.948,37050,0
2013-05-09,9.924,9.987,9.895,9.924,41054,0
2013-05-10,9.948,9.987,9.93,9.948,19695,0
2013-05-13,9.948,10.031,9.93,10.031,29616,0
2013-05-14,10.017,10.159,10.005,10.159,18550,0
2013-05-15,10.159,10.189,10.053,10.128,105039,0
2013-05-16,10.148,10.164,10.09,10.135,39544,0
2013-05-17,10.218,10.361,10.18,10.234,48924,0
2013-05-20,10.204,10.238,10.186,10.238,18497,0
2013-05-21,10.218,10.274,10.211,10.274,49773,0
2013-05-22,10.254,10.361,10.119,10.142,59144,0
2013-05-23,10.039,10.053,9.948,10.047,60574,0
2013-05-24,9.881,10.06,9.693,10.005,47794,0
2013-05-28,10.076,10.159,10.053,10.053,53573,0
2013-05-29,10.023,10.047,9.943,9.981,11605,0
2013-05-30,10.012,10.109,10.012,10.031,26710,0
2013-05-31,9.99,10.059,9.911,9.911,32286,0
2013-06-03,9.924,9.967,9.869,9.916,34620,0
2013-06-04,9.881,9.948,9.849,9.863,28019,0
2013-06-05,9.835,9.835,9.68,9.73,38638,0
2013-06-06,9.716,9.749,9.614,9.684,45407,0
2013-06-07,9.722,9.841,9.722,9.841,37500,0
2013-06-10,9.841,9.901,9.797,9.857,27192,0
2013-06-11,9.749,9.888,9.749,9.797,27777,0
2013-06-12,9.851,9.875,9.684,9.716,39441,0
2013-06-13,9.684,9.869,9.684,9.863,28463,0
2013-06-14,9.811,9.849,9.772,9.772,36774,0
2013-06-17,9.805,9.888,9.779,9.805,48604,0
2013-06-18,9.835,9.881,9.835,9.857,18021,0
2013-06-19,9.835,9.888,9.785,9.785,20605,0
2013-06-20,9.631,9.744,9.602,9.617,34341,0
2013-06-21,9.68,9.684,9.548,9.644,55254,0
2013-06-24,9.514,9.617,9.343,9.4229,67926,0
2013-06-25,9.4923,9.548,9.4029,9.506,37889,0
2013-06-26,9.542,9.595,9.52,9.587,31218,0
2013-06-27,9.668,9.791,9.661,9.744,39865,0
2013-06-28,9.924,9.976,9.901,9.943,59485,0
2013-07-01,9.772,9.881,9.772,9.827,68684,0
2013-07-02,9.827,9.916,9.785,9.827,64084,0
2013-07-03,9.762,9.785,9.576,9.762,170367,0
2013-07-05,9.841,9.851,9.827,9.841,17810,0
2013-07-08,9.895,9.956,9.875,9.93,25763,0
2013-07-09,9.943,10.053,9.916,10.053,51150,0
2013-07-10,10.047,10.148,9.923,10.102,98290,0
2013-07-11,10.128,10.244,10.069,10.238,46760,0
2013-07-12,10.254,10.262,10.174,10.174,28001,0
2013-07-15,10.164,10.274,10.154,10.234,47217,0
2013-07-16,10.254,10.254,10.069,10.114,63233,0
2013-07-17,10.16,10.236,10.16,10.199,79693,0
2013-07-18,10.236,10.239,10.182,10.214,26100,0
2013-07-19,10.199,10.359,10.175,10.175,19482,0
2013-07-22,10.175,10.382,10.119,10.182,49978,0
2013-07-23,10.292,10.292,10.192,10.248,49674,0
2013-07-24,10.292,10.292,10.094,10.119,62746,0
2013-07-25,10.149,10.175,10.021,10.149,59484,0
2013-07-26,10.045,10.278,10.037,10.109,48920,0
2013-07-29,10.136,10.23,10.068,10.114,31532,0
2013-07-30,10.102,10.136,10.021,10.052,20440,0
2013-07-31,10.128,10.136,10.075,10.075,27254,0
2013-08-01,10.109,10.317,10.083,10.23,83044,0
2013-08-02,10.186,10.359,10.186,10.253,49403,0
2013-08-05,10.214,10.305,10.206,10.239,19998,0
2013-08-06,10.221,10.253,10.149,10.192,8484,0
2013-08-07,10.149,10.248,10.094,10.248,17958,0
2013-08-08,10.272,10.272,10.16,10.192,17133,0
2013-08-09,10.248,10.248,9.951,10.029,45045,0
2013-08-12,10.029,10.094,9.971,10.059,20372,0
2013-08-13,10.068,10.068,9.87,9.939,41690,0
2013-08-14,9.971,9.971,9.859,9.933,8628,0
2013-08-15,9.82,10.015,9.543,9.687,111857,0
2013-08-16,9.628,9.707,9.564,9.621,112030,0
2013-08-19,9.658,9.729,9.4646,9.4705,134421,0
2013-08-20,9.4497,9.564,9.3158,9.537,49816,0
2013-08-21,9.4705,9.621,9.4427,9.537,43719,0
2013-08-22,9.57,9.682,9.537,9.615,22692,0
2013-08-23,9.59,9.714,9.59,9.714,11126,0
2013-08-26,9.682,9.736,9.615,9.658,31479,0
2013-08-27,9.564,9.599,9.4497,9.508,28473,0
2013-08-28,9.537,9.58,9.4229,9.537,24220,0
2013-08-29,9.537,9.621,9.4098,9.523,33498,0
2013-08-30,9.756,9.779,9.646,9.706,32043,0
2013-09-03,9.604,9.636,9.523,9.599,14691,0
2013-09-04,9.604,9.692,9.4923,9.621,27574,0
2013-09-05,9.67,9.812,9.636,9.666,17729,0
2013-09-06,9.736,9.756,9.67,9.7,40691,0
2013-09-09,9.748,9.791,9.707,9.768,14950,0
2013-09-10,9.828,9.927,9.812,9.843,18208,0
2013-09-11,9.87,9.951,9.843,9.933,14261,0
2013-09-12,9.919,9.978,9.904,9.904,11924,0
2013-09-13,9.877,9.933,9.843,9.933,27732,0
2013-09-16,10.003,10.045,9.995,10.01,15496,0
2013-09-17,9.984,10.003,9.945,9.99,27039,0
2013-09-18,10.021,10.075,9.919,10.075,16544,0
2013-09-19,10.068,10.094,9.99,10.003,38946,0
2013-09-20,10.045,10.052,9.843,9.911,92346,0
2013-09-23,9.939,9.984,9.919,9.919,22053,0
2013-09-24,9.843,9.995,9.828,9.964,19121,0
2013-09-25,9.964,10.01,9.889,9.889,33941,0
2013-09-26,9.898,10.01,9.898,9.984,30281,0
2013-09-27,9.964,10.015,9.927,9.995,31413,0
2013-09-30,10.11,10.202,10.083,10.202,17221,0
2013-10-01,9.99,10.061,9.883,10.037,32340,0
2013-10-02,10.015,10.015,9.904,9.995,18355,0
2013-10-03,10.003,10.029,9.889,9.933,31198,0
2013-10-04,9.939,10.059,9.939,9.984,29188,0
2013-10-07,9.959,9.959,9.898,9.927,8821,0
2013-10-08,9.951,9.951,9.798,9.828,31163,0
2013-10-09,9.883,9.883,9.7,9.748,39399,0
2013-10-10,9.87,9.904,9.779,9.889,62340,0
2013-10-11,9.889,9.898,9.785,9.864,66572,0
2013-10-14,9.748,9.927,9.748,9.927,14789,0
2013-10-15,9.927,9.927,9.772,9.806,53890,0
2013-10-16,9.85,9.904,9.837,9.898,28472,0
2013-10-17,10.012,10.032,9.643,10.032,70802,0
2013-10-18,10.005,10.073,10.005,10.041,25058,0
2013-10-21,9.998,10.087,9.998,10.073,40460,0
2013-10-22,10.118,10.174,10.06,10.118,41085,0
2013-10-23,10.125,10.125,10.041,10.06,23218,0
2013-10-24,10.055,10.118,10.049,10.06,19917,0
2013-10-25,10.092,10.092,10.041,10.041,24210,0
2013-10-28,10.079,10.092,10.018,10.055,18539,0
2013-10-29,10.032,10.099,10.032,10.073,17264,0
2013-10-30,10.055,10.079,10.049,10.073,43465,0
2013-10-31,10.253,10.279,10.228,10.247,59042,0
2013-11-01,10.049,10.134,10.049,10.125,96589,0
2013-11-04,10.118,10.186,10.118,10.18,15338,0
2013-11-05,10.164,10.174,10.092,10.134,35065,0
2013-11-06,10.107,10.107,10.055,10.079,63549,0
2013-11-07,10.141,10.141,10.041,10.049,32602,0
2013-11-08,10.041,10.125,9.991,10.049,45756,0
2013-11-11,10.018,10.06,10.005,10.049,31462,0
2013-11-12,9.998,10.06,9.973,9.98,46248,0
2013-11-13,9.973,9.986,9.81,9.96,38240,0
2013-11-14,9.96,10.055,9.945,10.018,23703,0
2013-11-15,10.041,10.087,9.98,10.079,41129,0
2013-11-18,10.06,10.125,10.032,10.041,42564,0
2013-11-19,10.012,10.024,9.98,10.012,40935,0
2013-11-20,10.041,10.041,9.927,9.96,32173,0
2013-11-21,9.945,10.032,9.945,10.012,49075,0
2013-11-22,10.005,10.064,9.945,10.024,37623,0
2013-11-25,10.055,10.107,10.012,10.041,68211,0
2013-11-26,10.005,10.073,9.98,10.055,66659,0
2013-11-27,10.079,10.125,10.049,10.113,40779,0
2013-11-29,10.286,10.351,10.253,10.343,20623,0
2013-12-02,10.159,10.159,10.073,10.092,49413,0
2013-12-03,10.272,10.326,10.234,10.279,101455,0
2013-12-04,10.228,10.299,10.211,10.266,50002,0
2013-12-05,10.253,10.253,10.186,10.211,53130,0
2013-12-06,10.018,10.107,10.018,10.092,41786,0
2013-12-09,10.012,10.186,10.012,10.107,52681,0
2013-12-10,10.073,10.125,10.024,10.073,24106,0
2013-12-11,10.041,10.06,9.965,9.973,25097,0
2013-12-12,10.024,10.024,9.911,9.945,52662,0
2013-12-13,9.934,9.98,9.904,9.927,26649,0
2013-12-16,9.904,10.041,9.904,9.973,67866,0
2013-12-17,9.945,9.96,9.904,9.945,29198,0
2013-12-18,10.041,10.174,9.94,10.079,63098,0
2013-12-19,10.195,10.326,10.17,10.32,61011,0
2013-12-20,10.375,10.415,10.279,10.306,112361,0
2013-12-23,10.38,10.478,10.369,10.423,103972,0
2013-12-24,10.375,10.492,10.375,10.444,45816,0
2013-12-26,10.502,10.573,10.458,10.554,51736,0
2013-12-27,10.566,10.573,10.498,10.566,36557,0
2013-12-30,10.532,10.546,10.458,10.466,59863,0
2013-12-31,10.51,10.532,10.409,10.498,60010,0
2014-01-02,10.56,10.573,10.394,10.439,61234,0
2014-01-03,10.423,10.498,10.423,10.471,31764,0
2014-01-06,10.361,10.368,10.248,10.299,73314,0
2014-01-07,10.458,10.458,10.272,10.439,76045,0
2014-01-08,10.502,10.527,10.394,10.478,88588,0
2014-01-09,10.546,10.546,10.444,10.519,24274,0
2014-01-10,10.56,10.595,10.51,10.595,33222,0
2014-01-13,10.696,10.696,10.458,10.458,38109,0
2014-01-14,10.527,10.554,10.388,10.478,55863,0
2014-01-15,10.5,10.569,10.468,10.487,48708,0
2014-01-16,10.515,10.634,10.435,10.599,82377,0
2014-01-17,10.634,10.634,10.522,10.551,38304,0
2014-01-21,10.551,10.64,10.522,10.563,46089,0
2014-01-22,10.522,10.579,10.481,10.556,33154,0
2014-01-23,10.536,10.604,10.506,10.522,30744,0
2014-01-24,10.441,10.481,10.403,10.441,59670,0
2014-01-27,10.441,10.475,10.322,10.397,162810,0
2014-01-28,10.377,10.426,10.358,10.377,43690,0
2014-01-29,10.282,10.353,10.221,10.289,24493,0
2014-01-30,10.309,10.441,10.309,10.441,78164,0
2014-01-31,10.413,10.413,10.295,10.322,23745,0
2014-02-03,10.301,10.315,10.19,10.197,46865,0
2014-02-04,10.339,10.358,10.259,10.259,20610,0
2014-02-05,10.253,10.322,10.221,10.241,22609,0
2014-02-06,10.339,10.364,10.259,10.33,6118,0
2014-02-07,10.353,10.418,10.322,10.413,17746,0
2014-02-10,10.487,10.487,10.383,10.397,17660,0
2014-02-11,10.506,10.506,10.397,10.5,28334,0
2014-02-12,10.471,10.63,10.466,10.591,41307,0
2014-02-13,10.519,10.645,10.519,10.636,19139,0
2014-02-14,10.645,10.656,10.54,10.656,15097,0
2014-02-18,10.645,10.663,10.601,10.65,16532,0
2014-02-19,10.621,10.63,10.484,10.502,57586,0
2014-02-20,10.484,10.63,10.484,10.566,31634,0
2014-02-21,10.596,10.596,10.566,10.591,23905,0
2014-02-24,10.63,10.693,10.591,10.693,43975,0
2014-02-25,10.746,10.754,10.68,10.693,21053,0
2014-02-26,10.63,10.761,10.63,10.761,29045,0
2014-02-27,10.761,10.812,10.761,10.796,23375,0
2014-02-28,10.844,10.864,10.766,10.829,16551,0
2014-03-03,10.885,10.885,10.699,10.844,45678,0
2014-03-04,10.943,10.943,10.761,10.909,13636,0
2014-03-05,10.885,10.967,10.864,10.893,22274,0
2014-03-06,10.967,11.011,10.936,10.997,43252,0
2014-03-07,11.012,11.012,10.914,10.952,17592,0
2014-03-10,10.967,10.967,10.829,10.864,16433,0
2014-03-11,10.844,10.921,10.836,10.85,47767,0
2014-03-12,10.85,10.893,10.819,10.878,17568,0
2014-03-13,10.975,10.975,10.85,10.864,19097,0
2014-03-14,10.934,10.934,10.785,10.785,29979,0
2014-03-17,10.841,10.881,10.735,10.847,92713,0
2014-03-18,10.925,10.925,10.833,10.867,33678,0
2014-03-19,10.941,10.965,10.799,10.867,13949,0
2014-03-20,10.881,10.881,10.815,10.847,25161,0
2014-03-21,10.847,10.918,10.847,10.911,11526,0
2014-03-24,10.881,10.904,10.77,10.776,20902,0
2014-03-25,10.793,10.827,10.77,10.821,16096,0
2014-03-26,10.815,10.861,10.77,10.77,26556,0
2014-03-27,10.821,10.821,10.609,10.639,32018,0
2014-03-28,10.695,10.776,10.533,10.556,91651,0
2014-03-31,10.577,10.609,10.549,10.577,129858,0
2014-04-01,10.561,10.695,10.561,10.695,52696,0
2014-04-02,10.695,10.735,10.674,10.687,21144,0
2014-04-03,10.744,10.744,10.624,10.695,15503,0
2014-04-04,10.765,10.765,10.556,10.597,24641,0
2014-04-07,10.556,10.556,10.458,10.472,20110,0
2014-04-08,10.458,10.458,10.341,10.4,52463,0
2014-04-09,10.467,10.467,10.35,10.439,44267,0
2014-04-10,10.414,10.452,10.373,10.386,56258,0
2014-04-11,10.386,10.386,10.303,10.303,13072,0
2014-04-14,10.386,10.386,10.261,10.303,29322,0
2014-04-15,10.358,10.404,10.266,10.328,51706,0
2014-04-16,10.328,10.478,10.328,10.397,19142,0
2014-04-17,10.338,10.49,10.338,10.49,39587,0
2014-04-21,10.391,10.49,10.391,10.478,23455,0
2014-04-22,10.539,10.583,10.435,10.575,176570,0
2014-04-23,10.575,10.596,10.518,10.575,24210,0
2014-04-24,10.532,10.566,10.526,10.546,20854,0
2014-04-25,10.583,10.583,10.482,10.56,50812,0
2014-04-28,10.532,10.615,10.482,10.546,27912,0
2014-04-29,10.532,10.622,10.532,10.601,21577,0
2014-04-30,10.646,11.532,10.583,10.664,29445,0
2014-05-01,10.622,10.776,10.596,10.749,33689,0
2014-05-02,10.77,10.77,10.72,10.729,17283,0
2014-05-05,10.757,10.815,10.715,10.815,4719,0
2014-05-06,10.807,10.807,10.734,10.765,20400,0
2014-05-07,10.807,10.807,10.743,10.776,12266,0
2014-05-08,10.729,10.785,10.651,10.664,41169,0
2014-05-09,10.695,10.695,10.539,10.566,40435,0
2014-05-12,10.646,10.646,10.583,10.596,20799,0
2014-05-13,10.631,10.651,10.596,10.646,32372,0
2014-05-14,10.698,10.739,10.654,10.685,32563,0
2014-05-15,10.648,10.648,10.563,10.586,28542,0
2014-05-16,10.563,10.641,10.563,10.635,13730,0
2014-05-19,10.641,10.641,10.529,10.556,22873,0
2014-05-20,10.529,10.586,10.513,10.563,8470,0
2014-05-21,10.563,10.626,10.504,10.6,14943,0
2014-05-22,10.626,10.635,10.55,10.619,48910,0
2014-05-23,10.648,10.712,10.606,10.685,18431,0
2014-05-27,10.641,10.739,10.641,10.717,58979,0
2014-05-28,10.733,10.739,10.678,10.717,22089,0
2014-05-29,10.739,10.825,10.712,10.761,30741,0
2014-05-30,10.766,10.845,10.717,10.82,38701,0
2014-06-02,10.796,10.879,10.761,10.865,39995,0
2014-06-03,10.865,10.865,10.789,10.831,24932,0
2014-06-04,10.781,10.917,10.781,10.852,34911,0
2014-06-05,10.82,10.911,10.82,10.879,24673,0
2014-06-06,10.917,10.94,10.845,10.903,25761,0
2014-06-09,10.873,10.933,10.852,10.903,27857,0
2014-06-10,10.903,10.933,10.82,10.911,48403,0
2014-06-11,10.94,10.94,10.813,10.838,47167,0
2014-06-12,10.879,10.933,10.873,10.903,12950,0
2014-06-13,10.993,11.009,10.94,10.981,41684,0
2014-06-16,10.936,10.985,10.92,10.968,8364,0
2014-06-17,10.985,10.985,10.875,10.892,35271,0
2014-06-18,10.92,10.947,10.849,10.913,16690,0
2014-06-19,10.936,10.936,10.9,10.907,11841,0
2014-06-20,10.943,10.943,10.907,10.913,14536,0
2014-06-23,10.936,10.985,10.936,10.952,42251,0
2014-06-24,10.928,10.997,10.928,10.968,13935,0
2014-06-25,10.92,10.96,10.875,10.943,22391,0
2014-06-26,10.928,10.947,10.869,10.947,24356,0
2014-06-27,10.883,11.019,10.883,11.019,26447,0
2014-06-30,10.985,11.028,10.96,11.028,53386,0
2014-07-01,11.048,11.19,10.943,11.14,99398,0
2014-07-02,11.105,11.119,11.035,11.105,46109,0
2014-07-03,11.147,11.206,11.132,11.19,41993,0
2014-07-07,11.225,11.225,11.069,11.113,32498,0
2014-07-08,11.069,11.069,10.907,10.997,45474,0
2014-07-09,10.991,11.042,10.943,11.019,55857,0
2014-07-10,10.875,11.013,10.875,10.985,33402,0
2014-07-11,11.013,11.182,10.943,11.147,173487,0
2014-07-14,11.14,11.291,11.073,11.213,129649,0
2014-07-15,11.231,11.36,11.225,11.291,125767,0
2014-07-16,11.294,11.408,11.173,11.271,72342,0
2014-07-17,11.216,11.241,11.006,11.03,20323,0
2014-07-18,11.036,11.075,10.962,11.063,23204,0
2014-07-21,10.998,11.063,10.962,10.962,17705,0
2014-07-22,10.962,10.992,10.962,10.962,14325,0
2014-07-23,11.006,11.051,10.992,11.044,19423,0
2014-07-24,11.03,11.101,11.03,11.084,10823,0
2014-07-25,11.051,11.069,10.978,10.978,28493,0
2014-07-28,10.998,11.006,10.884,10.97,62400,0
2014-07-29,10.954,10.954,10.884,10.93,20315,0
2014-07-30,10.87,10.922,10.843,10.849,41049,0
2014-07-31,10.808,10.862,10.67,10.678,39670,0
2014-08-01,10.661,10.699,10.6,10.685,37671,0
2014-08-04,10.714,10.714,10.6,10.678,24694,0
2014-08-05,10.585,10.714,10.585,10.635,15110,0
2014-08-06,10.569,10.62,10.491,10.593,12592,0
2014-08-07,10.569,10.611,10.556,10.611,5737,0
2014-08-08,10.533,10.627,10.533,10.593,23844,0
2014-08-11,10.642,10.799,10.635,10.692,44474,0
2014-08-12,10.642,10.714,10.642,10.678,7266,0
2014-08-13,10.756,10.784,10.67,10.714,36741,0
2014-08-14,10.746,10.795,10.733,10.733,20141,0
2014-08-15,10.724,10.82,10.704,10.766,34875,0
2014-08-18,10.759,10.839,10.759,10.832,19518,0
2014-08-19,10.805,10.905,10.805,10.89,18204,0
2014-08-20,10.846,10.943,10.846,10.936,29814,0
2014-08-21,10.919,10.985,10.86,10.919,52689,0
2014-08-22,10.874,10.952,10.86,10.911,67337,0
2014-08-25,10.881,10.968,10.881,10.898,52982,0
2014-08-26,10.952,10.985,10.919,10.985,28043,0
2014-08-27,10.952,10.976,10.905,10.947,68595,0
2014-08-28,10.898,10.943,10.874,10.89,29817,0
2014-08-29,10.867,10.947,10.86,10.943,36362,0
2014-09-02,10.898,11.013,10.898,10.952,56629,0
2014-09-03,10.959,10.991,10.898,10.943,24929,0
2014-09-04,10.905,10.968,10.898,10.911,30775,0
2014-09-05,10.86,10.911,10.826,10.874,67020,0
2014-09-08,10.832,10.947,10.826,10.927,121803,0
2014-09-09,10.867,10.936,10.86,10.898,78344,0
2014-09-10,10.853,10.89,10.853,10.867,25286,0
2014-09-11,10.874,10.881,10.795,10.86,22842,0
2014-09-12,10.826,10.867,10.826,10.826,5872,0
2014-09-15,10.789,10.86,10.759,10.759,86143,0
2014-09-16,10.756,10.924,10.728,10.858,35940,0
2014-09-17,10.85,10.902,10.8,10.8,16252,0
2014-09-18,10.864,10.946,10.756,10.835,90586,0
2014-09-19,10.835,10.858,10.742,10.77,23076,0
2014-09-22,10.714,10.734,10.575,10.575,131953,0
2014-09-23,10.531,10.56,10.474,10.517,70573,0
2014-09-24,10.5,10.618,10.48,10.618,59561,0
2014-09-25,10.618,10.618,10.43,10.474,82094,0
2014-09-26,10.43,10.538,10.43,10.538,38498,0
2014-09-29,10.422,10.486,10.32,10.408,455874,0
2014-09-30,10.384,10.414,10.314,10.391,328657,0
2014-10-01,10.337,10.371,10.291,10.327,95929,0
2014-10-02,10.261,10.32,10.088,10.248,86751,0
2014-10-03,10.284,10.327,10.229,10.327,80534,0
2014-10-06,10.337,10.358,10.291,10.291,40529,0
2014-10-07,10.248,10.276,10.196,10.22,63384,0
2014-10-08,10.188,10.364,10.184,10.364,79897,0
2014-10-09,10.32,10.32,10.116,10.116,44233,0
2014-10-10,10.088,10.16,9.951,10.081,112485,0
2014-10-13,10.037,10.065,9.855,9.899,88174,0
2014-10-14,9.899,9.936,9.755,9.862,68923,0
2014-10-15,9.728,9.777,9.4626,9.67,86413,0
2014-10-16,9.558,9.888,9.4229,9.865,50421,0
2014-10-17,9.94,10.11,9.94,10.06,33396,0
2014-10-20,9.998,10.102,9.998,10.087,20468,0
2014-10-21,10.152,10.352,10.152,10.352,71269,0
2014-10-22,10.314,10.358,10.267,10.344,40952,0
2014-10-23,10.371,10.54,10.364,10.468,13656,0
2014-10-24,10.51,10.655,10.481,10.496,50418,0
2014-10-27,10.519,10.519,10.4,10.46,24876,0
2014-10-28,10.555,10.578,10.445,10.501,79155,0
2014-10-29,10.555,10.569,10.481,10.488,16438,0
2014-10-30,10.445,10.54,10.445,10.51,28373,0
2014-10-31,10.6,10.723,10.593,10.686,47762,0
2014-11-03,10.636,10.746,10.612,10.723,72644,0
2014-11-04,10.723,10.723,10.561,10.606,21606,0
2014-11-05,10.643,10.663,10.527,10.628,55701,0
2014-11-06,10.649,10.672,10.569,10.649,13220,0
2014-11-07,10.612,10.655,10.606,10.612,18761,0
2014-11-10,10.578,10.716,10.578,10.636,86458,0
2014-11-11,10.628,10.672,10.628,10.643,25252,0
2014-11-12,10.663,10.702,10.612,10.62,39721,0
2014-11-13,10.672,10.732,10.606,10.62,33723,0
2014-11-14,10.659,10.728,10.646,10.653,89876,0
2014-11-17,10.596,10.616,10.557,10.616,14962,0
2014-11-18,10.639,10.685,10.601,10.624,25297,0
2014-11-19,10.668,10.874,10.601,10.668,84456,0
2014-11-20,10.596,10.778,10.596,10.685,10606,0
2014-11-21,10.819,10.874,10.719,10.734,28675,0
2014-11-24,10.678,10.771,10.639,10.659,30892,0
2014-11-25,10.719,10.793,10.719,10.793,18599,0
2014-11-26,10.81,10.837,10.706,10.778,44635,0
2014-11-28,10.787,10.83,10.734,10.802,21675,0
2014-12-01,10.802,10.81,10.653,10.734,8159,0
2014-12-02,10.698,10.742,10.691,10.698,12027,0
2014-12-03,10.714,10.778,10.639,10.742,22747,0
2014-12-04,10.83,10.866,10.765,10.771,16793,0
2014-12-05,10.714,10.987,10.714,10.881,48741,0
2014-12-08,10.881,10.92,10.787,10.793,5948,0
2014-12-09,10.757,10.824,10.659,10.787,43228,0
2014-12-10,10.714,10.83,10.521,10.601,93451,0
2014-12-11,10.668,10.757,10.668,10.691,17950,0
2014-12-12,10.616,10.668,10.573,10.633,22835,0
2014-12-15,10.778,10.793,10.484,10.492,22455,0
2014-12-16,10.478,10.678,10.47,10.565,46957,0
2014-12-17,10.568,10.674,10.467,10.593,36669,0
2014-12-18,10.687,10.865,10.62,10.746,34674,0
2014-12-19,10.687,10.919,10.664,10.792,44777,0
2014-12-22,10.808,10.919,10.808,10.879,39193,0
2014-12-23,10.835,10.947,10.816,10.936,60844,0
2014-12-24,10.879,10.978,10.879,10.879,29328,0
2014-12-26,11.006,11.065,10.835,11.038,42134,0
2014-12-29,10.952,10.978,10.816,10.911,62300,0
2014-12-30,10.888,10.947,10.754,10.879,124793,0
2014-12-31,10.85,11.059,10.85,10.969,117764,0
2015-01-02,11.087,11.087,10.911,10.969,64666,0
2015-01-05,11.006,11.006,10.733,10.799,26226,0
2015-01-06,10.816,10.903,10.711,10.717,25144,0
2015-01-07,10.865,11.032,10.704,11.032,44030,0
2015-01-08,11.015,11.119,10.978,11.119,45044,0
2015-01-09,11.059,11.087,10.96,11.006,26482,0
2015-01-12,11.046,11.2,10.896,10.903,50691,0
2015-01-13,10.998,11.072,10.792,10.823,41330,0
2015-01-14,10.738,10.816,10.68,10.738,34978,0
2015-01-15,10.753,10.85,10.654,10.738,45839,0
2015-01-16,10.703,10.799,10.642,10.761,92533,0
2015-01-20,10.844,10.858,10.703,10.792,55289,0
2015-01-21,10.733,10.784,10.672,10.68,36031,0
2015-01-22,10.761,10.823,10.695,10.823,48551,0
2015-01-23,10.858,10.897,10.753,10.792,62913,0
2015-01-26,10.816,10.88,10.746,10.858,65701,0
2015-01-27,10.808,10.911,10.808,10.904,32249,0
2015-01-28,10.92,10.962,10.828,10.844,38932,0
2015-01-29,10.835,10.865,10.753,10.865,27683,0
2015-01-30,10.858,10.928,10.792,10.799,54481,0
2015-02-02,10.828,10.865,10.767,10.828,45516,0
2015-02-03,10.88,10.928,10.835,10.92,37920,0
2015-02-04,10.904,10.992,10.873,10.904,51035,0
2015-02-05,10.962,11.055,10.936,10.971,82245,0
2015-02-06,11.025,11.188,10.953,11.121,82892,0
2015-02-09,11.106,11.166,11.034,11.083,71770,0
2015-02-10,11.083,11.106,10.987,11.047,23131,0
2015-02-11,11.083,11.129,11.034,11.04,28248,0
2015-02-12,11.073,11.258,11.061,11.241,21229,0
2015-02-13,11.241,11.35,11.176,11.22,21243,0
2015-02-17,11.206,11.325,11.167,11.227,23817,0
2015-02-18,11.227,11.289,11.197,11.289,22444,0
2015-02-19,11.213,11.499,11.121,11.446,123729,0
2015-02-20,11.369,11.454,11.296,11.325,36686,0
2015-02-23,11.325,11.439,11.289,11.325,31683,0
2015-02-24,11.364,11.454,11.332,11.454,41609,0
2015-02-25,11.415,11.602,11.332,11.439,54243,0
2015-02-26,11.462,11.462,11.364,11.364,27294,0
2015-02-27,11.446,11.47,11.409,11.409,31044,0
2015-03-02,11.409,11.534,11.386,11.454,36686,0
2015-03-03,11.477,11.522,11.402,11.491,37879,0
2015-03-04,11.432,11.491,11.409,11.439,49933,0
2015-03-05,11.462,11.583,11.454,11.583,23308,0
2015-03-06,11.534,11.602,11.409,11.409,54300,0
2015-03-09,11.522,11.534,11.364,11.499,56951,0
2015-03-10,11.577,11.577,11.377,11.402,28872,0
2015-03-11,11.432,11.529,11.35,11.446,53112,0
2015-03-12,11.439,11.602,11.369,11.602,19338,0
2015-03-13,11.686,11.696,11.415,11.446,46223,0
2015-03-16,11.5,11.689,11.462,11.689,26674,0
2015-03-17,11.653,11.745,11.522,11.545,46123,0
2015-03-18,11.483,11.689,11.483,11.682,24047,0
2015-03-19,11.737,11.737,11.584,11.668,15900,0
2015-03-20,11.737,11.77,11.591,11.661,22863,0
2015-03-23,11.597,11.668,11.555,11.629,38895,0
2015-03-24,11.591,11.622,11.47,11.509,43756,0
2015-03-25,11.509,11.614,11.477,11.614,56759,0
2015-03-26,11.477,11.584,11.432,11.569,62280,0
2015-03-27,11.516,11.522,11.454,11.522,13534,0
2015-03-30,11.529,11.614,11.5,11.522,32982,0
2015-03-31,11.535,11.569,11.454,11.454,41105,0
2015-04-01,11.529,11.759,11.462,11.622,69245,0
2015-04-02,11.682,11.682,11.569,11.584,15768,0
2015-04-06,11.597,11.723,11.477,11.699,34559,0
2015-04-07,11.699,11.85,11.563,11.85,67694,0
2015-04-08,11.866,11.866,11.629,11.813,36002,0
2015-04-09,11.857,11.934,11.661,11.77,24676,0
2015-04-10,11.829,11.879,11.787,11.795,14717,0
2015-04-13,11.871,11.943,11.805,11.823,24440,0
2015-04-14,11.893,11.911,11.737,11.871,67013,0
2015-04-15,11.786,11.926,11.744,11.911,46542,0
2015-04-16,11.822,11.926,11.66,11.786,58861,0
2015-04-17,11.736,11.751,11.635,11.666,26728,0
2015-04-20,11.697,11.85,11.697,11.829,26722,0
2015-04-21,11.812,11.812,11.671,11.727,20409,0
2015-04-22,11.842,11.911,11.744,11.902,33575,0
2015-04-23,11.919,11.926,11.804,11.886,22167,0
2015-04-24,11.85,11.85,11.721,11.786,38072,0
2015-04-27,11.721,11.812,11.704,11.736,35725,0
2015-04-28,11.66,11.704,11.594,11.594,29783,0
2015-04-29,11.561,11.66,11.542,11.651,24250,0
2015-04-30,11.611,11.666,11.52,11.542,46807,0
2015-05-01,11.581,11.727,11.532,11.601,40421,0
2015-05-04,11.66,11.666,11.513,11.527,24509,0
2015-05-05,11.459,11.66,11.372,11.372,62845,0
2015-05-06,11.306,11.358,11.236,11.297,142909,0
2015-05-07,11.214,11.314,11.214,11.291,17924,0
2015-05-08,11.372,11.513,11.353,11.358,24775,0
2015-05-11,11.297,11.372,11.297,11.365,8739,0
2015-05-12,11.353,11.42,11.228,11.42,20316,0
2015-05-13,11.389,11.581,11.358,11.365,24204,0
2015-05-14,11.429,11.467,11.406,11.46,12805,0
2015-05-15,11.529,11.529,11.38,11.38,14334,0
2015-05-18,11.389,11.436,11.389,11.406,14095,0
2015-05-19,11.399,11.622,11.399,11.614,40728,0
2015-05-20,11.544,11.76,11.506,11.753,22367,0
2015-05-21,11.668,11.773,11.577,11.668,13449,0
2015-05-22,11.69,11.753,11.673,11.682,15126,0
2015-05-26,11.69,11.69,11.529,11.661,23833,0
2015-05-27,11.604,11.645,11.497,11.604,40611,0
2015-05-28,11.563,11.614,11.563,11.577,16751,0
2015-05-29,11.563,11.622,11.436,11.514,30004,0
2015-06-01,11.577,11.79,11.489,11.706,47483,0
2015-06-02,11.73,11.773,11.715,11.76,18749,0
2015-06-03,11.89,11.89,11.69,11.7,15648,0
2015-06-04,11.747,11.883,11.614,11.861,59231,0
2015-06-05,11.875,11.875,11.782,11.838,8925,0
2015-06-08,11.915,11.986,11.7,11.7,32852,0
2015-06-09,11.673,11.73,11.654,11.725,21732,0
2015-06-10,11.773,11.808,11.706,11.715,41853,0
2015-06-11,11.682,12.006,11.682,11.773,20617,0
2015-06-12,11.773,11.825,11.614,11.614,14870,0
2015-06-15,11.725,11.753,11.614,11.725,27933,0
2015-06-16,11.76,11.818,11.661,11.682,29895,0
2015-06-17,11.661,11.76,11.661,11.739,16550,0
2015-06-18,11.69,11.8,11.69,11.747,65432,0
2015-06-19,11.767,11.767,11.653,11.69,19246,0
2015-06-22,11.753,11.767,11.673,11.725,23865,0
2015-06-23,11.661,11.767,11.661,11.7,38079,0
2015-06-24,11.7,11.76,11.682,11.69,26303,0
2015-06-25,11.747,11.747,11.613,11.644,25022,0
2015-06-26,11.603,11.73,11.603,11.73,24504,0
2015-06-29,11.595,11.629,11.377,11.377,33104,0
2015-06-30,11.52,11.582,11.364,11.487,57848,0
2015-07-01,11.582,11.629,11.48,11.603,43366,0
2015-07-02,11.552,11.613,11.513,11.552,45422,0
2015-07-06,11.396,11.487,11.387,11.472,23222,0
2015-07-07,11.48,11.532,11.396,11.532,16678,0
2015-07-08,11.532,11.542,11.418,11.472,13861,0
2015-07-09,11.465,11.532,11.458,11.458,10520,0
2015-07-10,11.552,11.552,11.443,11.542,19630,0
2015-07-13,11.668,11.668,11.561,11.629,21172,0
2015-07-14,11.603,11.774,11.603,11.774,27268,0
2015-07-15,11.767,11.99,11.689,11.84,65886,0
2015-07-16,11.926,12.044,11.8,12.044,25840,0
2015-07-17,12.01,12.136,11.943,12.052,55878,0
2015-07-20,12.194,12.194,11.774,11.774,41110,0
2015-07-21,11.832,11.935,11.783,11.8,22146,0
2015-07-22,11.849,11.967,11.791,11.877,21004,0
2015-07-23,11.981,12.06,11.935,11.943,46970,0
2015-07-24,11.967,12.019,11.783,11.8,23292,0
2015-07-27,11.832,11.856,11.611,11.673,29914,0
2015-07-28,11.682,11.774,11.594,11.699,28131,0
2015-07-29,11.783,11.849,11.73,11.747,32204,0
2015-07-30,11.747,11.918,11.747,11.791,21131,0
2015-07-31,11.877,11.935,11.661,11.682,71154,0
2015-08-03,11.594,11.918,11.594,11.774,36935,0
2015-08-04,11.87,11.943,11.76,11.8,15913,0
2015-08-05,11.818,11.99,11.682,11.958,29785,0
2015-08-06,11.849,12.035,11.747,11.808,16558,0
2015-08-07,11.832,11.918,11.644,11.724,26475,0
2015-08-10,11.714,11.856,11.689,11.791,12981,0
2015-08-11,11.774,11.774,11.594,11.644,40709,0
2015-08-12,11.636,11.714,11.55,11.689,41110,0
2015-08-13,11.644,11.856,11.644,11.8,89353,0
2015-08-14,11.783,11.893,11.706,11.808,14510,0
2015-08-17,11.783,11.864,11.698,11.738,16922,0
2015-08-18,11.791,11.878,11.609,11.826,23613,0
2015-08-19,11.832,11.856,11.625,11.729,21338,0
2015-08-20,11.746,11.746,11.6,11.65,15025,0
2015-08-21,11.499,11.746,11.35,11.452,29674,0
2015-08-24,10.62,11.246,9.645,10.692,250108,0
2015-08-25,11.096,11.104,10.82,10.864,104803,0
2015-08-26,10.906,10.992,10.842,10.88,161753,0
2015-08-27,11.077,11.077,10.889,10.959,85868,0
2015-08-28,10.88,10.967,10.85,10.931,81063,0
2015-08-31,10.931,10.931,10.858,10.912,41166,0
2015-09-01,10.692,10.88,10.62,10.707,78919,0
2015-09-02,10.723,10.959,10.723,10.812,28535,0
2015-09-03,10.889,10.998,10.82,10.906,47479,0
2015-09-04,10.7,10.778,10.7,10.755,25884,0
2015-09-08,11.126,11.126,10.864,10.977,26645,0
2015-09-09,11.042,11.057,10.794,10.803,26518,0
2015-09-10,10.755,10.931,10.755,10.827,30377,0
2015-09-11,10.778,10.842,10.707,10.763,32323,0
2015-09-14,10.803,10.833,10.707,10.707,9976,0
2015-09-15,10.763,10.833,10.732,10.82,22349,0
2015-09-16,10.874,10.946,10.803,10.858,21227,0
2015-09-17,10.932,11.017,10.89,10.946,10950,0
2015-09-18,10.899,10.913,10.827,10.827,16520,0
2015-09-21,10.858,10.89,10.787,10.842,37675,0
2015-09-22,10.754,10.794,10.675,10.768,27910,0
2015-09-23,10.738,10.833,10.731,10.738,30894,0
2015-09-24,10.684,10.707,10.596,10.699,20695,0
2015-09-25,10.731,10.803,10.684,10.699,30287,0
2015-09-28,10.643,10.643,10.401,10.451,39892,0
2015-09-29,10.393,10.505,10.291,10.386,51566,0
2015-09-30,10.427,10.546,10.378,10.442,25537,0
2015-10-01,10.442,10.468,10.37,10.468,49062,0
2015-10-02,10.427,10.505,10.386,10.498,35168,0
2015-10-05,10.538,10.643,10.538,10.618,30027,0
2015-10-06,10.609,10.626,10.53,10.538,10261,0
2015-10-07,10.538,10.587,10.459,10.587,33350,0
2015-10-08,10.546,10.626,10.538,10.602,18648,0
2015-10-09,10.626,10.691,10.609,10.684,34169,0
2015-10-12,10.643,10.738,10.596,10.635,21832,0
2015-10-13,10.626,10.738,10.596,10.635,22277,0
2015-10-14,10.586,10.732,10.537,10.626,55568,0
2015-10-15,10.602,10.851,10.561,10.851,71567,0
2015-10-16,10.843,10.989,10.834,10.916,76901,0
2015-10-19,10.868,10.982,10.868,10.91,84960,0
2015-10-20,10.925,10.989,10.916,10.942,33116,0
2015-10-21,10.935,11.048,10.843,10.843,22326,0
2015-10-22,10.859,11.013,10.859,10.964,31630,0
2015-10-23,11.003,11.003,10.868,10.884,24930,0
2015-10-26,10.851,10.868,10.675,10.692,32001,0
2015-10-27,10.707,10.738,10.609,10.692,39937,0
2015-10-28,10.65,10.779,10.643,10.763,34605,0
2015-10-29,10.788,10.884,10.626,10.851,91412,0
2015-10-30,10.876,11.013,10.779,10.964,34979,0
2015-11-02,10.942,11.11,10.91,10.982,52641,0
2015-11-03,10.982,10.997,10.868,10.948,57847,0
2015-11-04,10.982,11.013,10.788,11.003,46746,0
2015-11-05,11.03,11.125,10.916,11.048,52838,0
2015-11-06,10.935,11.094,10.91,10.91,30886,0
2015-11-09,10.948,10.948,10.795,10.814,18815,0
2015-11-10,10.788,10.884,10.779,10.859,12776,0
2015-11-11,10.902,10.902,10.746,10.77,24930,0
2015-11-12,10.715,10.827,10.586,10.586,18233,0
2015-11-13,10.626,10.643,10.496,10.514,22575,0
2015-11-16,10.545,10.618,10.514,10.602,31630,0
2015-11-17,10.635,10.816,10.579,10.666,17081,0
2015-11-18,10.626,10.693,10.473,10.676,79886,0
2015-11-19,10.757,10.765,10.609,10.657,45473,0
2015-11-20,10.65,10.708,10.579,10.618,52602,0
2015-11-23,10.643,10.676,10.513,10.609,44858,0
2015-11-24,10.569,10.701,10.503,10.586,68195,0
2015-11-25,10.602,10.685,10.554,10.635,25318,0
2015-11-27,10.635,10.701,10.635,10.701,10081,0
2015-11-30,10.733,10.733,10.618,10.693,30111,0
2015-12-01,10.693,10.829,10.65,10.74,80978,0
2015-12-02,10.781,10.886,10.701,10.701,44863,0
2015-12-03,10.701,10.747,10.513,10.569,45175,0
2015-12-04,10.521,10.685,10.495,10.676,53832,0
2015-12-07,10.635,10.635,10.503,10.503,51006,0
2015-12-08,10.536,10.536,10.396,10.503,56084,0
2015-12-09,10.465,10.561,10.432,10.487,25070,0
2015-12-10,10.396,10.503,10.366,10.432,63909,0
2015-12-11,10.325,10.373,10.154,10.31,81117,0
2015-12-14,10.23,10.317,10.172,10.275,84856,0
2015-12-15,10.381,10.447,10.221,10.424,62430,0
2015-12-16,10.537,10.581,10.372,10.581,99102,0
2015-12-17,10.555,10.718,10.465,10.718,91191,0
2015-12-18,10.653,10.653,10.496,10.563,43951,0
2015-12-21,10.61,10.669,10.465,10.545,32632,0
2015-12-22,10.735,10.751,10.597,10.711,113614,0
2015-12-23,10.679,11.032,10.669,10.955,113957,0
2015-12-24,11.062,11.195,10.956,11.162,101542,0
2015-12-28,11.088,11.155,11.041,11.155,26014,0
2015-12-29,11.253,11.286,10.833,11.277,106143,0
2015-12-30,11.212,11.212,10.948,11.105,41860,0
2015-12-31,11.05,11.147,10.971,11.062,35682,0
2016-01-04,10.942,11.014,10.751,10.991,56311,0
2016-01-05,11.057,11.057,10.854,10.874,23075,0
2016-01-06,10.785,10.85,10.711,10.711,24982,0
2016-01-07,10.563,10.61,10.257,10.324,171803,0
2016-01-08,10.359,10.571,10.152,10.152,45369,0
2016-01-11,10.127,10.288,10.027,10.061,51367,0
2016-01-12,10.095,10.219,9.955,10.103,98834,0
2016-01-13,10.112,10.112,9.841,9.904,104236,0
2016-01-14,9.886,9.953,9.831,9.922,48395,0
2016-01-15,9.687,9.747,9.529,9.572,73361,0
2016-01-19,9.655,9.747,9.3715,9.4239,72579,0
2016-01-20,9.34,9.34,9.0006,9.1659,97661,0
2016-01-21,9.2059,9.2661,9.1573,9.2398,94312,0
2016-01-22,9.2992,9.4418,9.2407,9.4239,90211,0
2016-01-25,9.4328,9.4328,9.2895,9.2895,39852,0
2016-01-26,9.2562,9.3715,9.1164,9.3636,115791,0
2016-01-27,9.3803,9.522,9.1982,9.3216,76792,0
2016-01-28,9.3557,9.4537,9.2661,9.4447,22420,0
2016-01-29,9.563,9.731,9.547,9.731,57766,0
2016-02-01,9.722,9.831,9.522,9.795,46207,0
2016-02-02,9.68,9.68,9.572,9.572,9537,0
2016-02-03,9.589,9.665,9.517,9.646,35344,0
2016-02-04,9.581,9.621,9.547,9.614,25909,0
2016-02-05,9.639,9.639,9.3557,9.4147,29410,0
2016-02-08,9.2562,9.34,9.1002,9.1554,43582,0
2016-02-09,9.0572,9.1734,8.9488,9.0839,41376,0
2016-02-10,9.1077,9.1573,9.0421,9.0765,40305,0
2016-02-11,8.9658,8.9658,8.8007,8.8908,25882,0
2016-02-12,8.9263,9.0326,8.8824,8.9902,34886,0
2016-02-16,9.0006,9.1659,8.9413,9.1221,27167,0
2016-02-17,9.2165,9.2738,9.1524,9.268,32787,0
2016-02-18,9.2254,9.2582,9.2254,9.2496,25731,0
2016-02-19,9.2254,9.2254,9.0907,9.1448,20830,0
2016-02-22,9.2069,9.268,9.2069,9.2254,30914,0
2016-02-23,9.2069,9.2738,9.1573,9.1669,39304,0
2016-02-24,9.1077,9.1744,9.0829,9.1534,39293,0
2016-02-25,9.1409,9.2496,9.1221,9.2446,23577,0
2016-02-26,9.3246,9.3518,9.2738,9.3333,37541,0
2016-02-29,9.3656,9.3744,9.3177,9.3656,22794,0
2016-03-01,9.4576,9.525,9.3656,9.4854,54031,0
2016-03-02,9.4923,9.534,9.4765,9.525,23495,0
2016-03-03,9.525,9.61,9.4358,9.61,49032,0
2016-03-04,9.669,9.685,9.602,9.636,47554,0
2016-03-07,9.602,9.651,9.602,9.636,15712,0
2016-03-08,9.636,9.636,9.573,9.602,17717,0
2016-03-09,9.594,9.662,9.4923,9.543,45870,0
2016-03-10,9.594,9.602,9.502,9.525,23556,0
2016-03-11,9.559,9.678,9.559,9.643,23899,0
2016-03-14,9.669,9.685,9.568,9.586,74334,0
2016-03-15,9.552,9.602,9.525,9.559,26637,0
2016-03-16,9.559,9.637,9.534,9.619,27875,0
2016-03-17,9.644,9.815,9.644,9.779,53112,0
2016-03-18,9.779,9.806,9.754,9.771,21963,0
2016-03-21,9.806,9.815,9.731,9.794,25268,0
2016-03-22,9.785,9.806,9.679,9.779,38145,0
2016-03-23,9.747,9.779,9.694,9.713,32268,0
2016-03-24,9.713,9.731,9.586,9.663,18810,0
2016-03-28,9.653,9.722,9.619,9.704,53433,0
2016-03-29,9.679,9.747,9.628,9.747,69573,0
2016-03-30,9.779,9.842,9.704,9.833,34982,0
2016-03-31,9.806,9.864,9.754,9.842,53508,0
2016-04-01,9.788,9.9,9.754,9.9,45289,0
2016-04-04,9.917,9.917,9.731,9.762,25123,0
2016-04-05,9.644,9.722,9.628,9.663,27519,0
2016-04-06,9.611,9.763,9.611,9.754,25872,0
2016-04-07,9.779,9.779,9.637,9.694,124031,0
2016-04-08,9.77,9.825,9.67,9.815,71596,0
2016-04-11,9.815,9.85,9.763,9.815,32878,0
2016-04-12,9.833,9.872,9.806,9.806,80895,0
2016-04-13,9.85,9.951,9.825,9.951,93775,0
2016-04-14,9.891,9.959,9.85,9.928,38984,0
2016-04-15,9.881,9.9,9.864,9.9,12649,0
2016-04-18,9.825,9.978,9.825,9.969,26134,0
2016-04-19,9.943,10.027,9.918,10.027,41723,0
2016-04-20,10.046,10.055,9.959,10.021,19256,0
2016-04-21,10.012,10.027,9.978,9.986,39584,0
2016-04-22,10.003,10.071,10.003,10.062,28735,0
2016-04-25,10.046,10.046,9.986,10.012,23423,0
2016-04-26,9.993,10.099,9.993,10.099,29082,0
2016-04-27,10.113,10.176,10.09,10.176,36355,0
2016-04-28,10.131,10.157,10.071,10.107,25819,0
2016-04-29,10.107,10.107,9.982,10.012,13345,0
2016-05-02,10.019,10.07,9.951,10.055,65698,0
2016-05-03,9.935,9.978,9.864,9.917,36459,0
2016-05-04,9.815,9.887,9.815,9.843,26624,0
2016-05-05,9.815,9.852,9.747,9.779,44400,0
2016-05-06,9.796,9.856,9.796,9.842,41571,0
2016-05-09,9.833,9.9,9.806,9.896,36489,0
2016-05-10,9.891,9.993,9.864,9.978,10486,0
2016-05-11,10.003,10.071,9.993,10.062,177161,0
2016-05-12,10.062,10.081,9.978,10.071,87935,0
2016-05-13,10.071,10.071,9.944,9.978,20514,0
2016-05-16,10.012,10.056,9.969,10.037,21171,0
2016-05-17,9.969,10.011,9.959,9.993,43383,0
2016-05-18,9.943,10.02,9.943,10.003,36892,0
2016-05-19,9.959,9.959,9.9,9.959,21202,0
2016-05-20,9.993,10.028,9.986,9.993,17177,0
2016-05-23,10.072,10.072,10.003,10.037,24627,0
2016-05-24,10.047,10.168,10.047,10.159,30015,0
2016-05-25,10.14,10.22,10.123,10.211,30578,0
2016-05-26,10.23,10.238,10.14,10.22,35516,0
2016-05-27,10.186,10.211,10.14,10.192,46968,0
2016-05-31,10.22,10.22,10.168,10.186,14509,0
2016-06-01,10.15,10.262,10.115,10.186,108025,0
2016-06-02,10.202,10.22,10.168,10.22,32466,0
2016-06-03,10.211,10.238,10.159,10.202,42605,0
2016-06-06,10.177,10.259,10.123,10.246,42277,0
2016-06-07,10.23,10.288,10.192,10.253,25396,0
2016-06-08,10.262,10.36,10.262,10.333,12063,0
2016-06-09,10.323,10.351,10.246,10.351,33698,0
2016-06-10,10.306,10.306,10.159,10.23,34667,0
2016-06-13,10.238,10.238,10.108,10.115,28240,0
2016-06-14,10.168,10.177,10.028,10.064,42822,0
2016-06-15,10.116,10.222,10.082,10.1,40886,0
2016-06-16,10.056,10.116,9.985,10.1,47490,0
2016-06-17,10.09,10.1,10.037,10.1,20909,0
2016-06-20,10.1,10.178,10.096,10.109,58514,0
2016-06-21,10.1,10.133,10.047,10.063,26144,0
2016-06-22,10.037,10.109,10.037,10.037,15116,0
2016-06-23,10.109,10.282,10.082,10.133,57990,0
2016-06-24,9.669,9.968,9.574,9.888,55021,0
2016-06-27,9.898,9.898,9.756,9.81,31694,0
2016-06-28,9.905,9.977,9.898,9.958,24393,0
2016-06-29,10.028,10.191,10.028,10.191,23183,0
2016-06-30,10.186,10.264,10.151,10.232,27729,0
2016-07-01,10.203,10.317,10.203,10.29,26404,0
2016-07-05,10.282,10.282,10.186,10.194,57068,0
2016-07-06,10.186,10.295,10.186,10.239,27583,0
2016-07-07,10.272,10.345,10.248,10.264,22646,0
2016-07-08,10.264,10.413,10.264,10.386,34054,0
2016-07-11,10.431,10.448,10.369,10.401,93754,0
2016-07-12,10.431,10.506,10.345,10.394,79637,0
2016-07-13,10.44,10.44,10.336,10.402,28568,0
2016-07-14,10.404,10.52,10.404,10.449,52863,0
2016-07-15,10.404,10.451,10.369,10.44,14027,0
2016-07-18,10.423,10.449,10.386,10.44,27420,0
2016-07-19,10.362,10.458,10.344,10.458,36049,0
2016-07-20,10.468,10.529,10.449,10.52,32276,0
2016-07-21,10.51,10.51,10.431,10.484,32826,0
2016-07-22,10.529,10.644,10.5,10.625,20443,0
2016-07-25,10.545,10.669,10.529,10.582,48153,0
2016-07-26,10.537,10.555,10.477,10.537,25721,0
2016-07-27,10.529,10.644,10.449,10.5,40531,0
2016-07-28,10.51,10.564,10.51,10.537,43644,0
2016-07-29,10.573,10.616,10.52,10.616,68147,0
2016-08-01,10.608,10.634,10.545,10.61,51402,0
2016-08-02,10.591,10.591,10.468,10.484,26387,0
2016-08-03,10.493,10.582,10.468,10.582,21476,0
2016-08-04,10.555,10.591,10.51,10.591,20738,0
2016-08-05,10.6,10.669,10.555,10.669,65146,0
2016-08-08,10.644,10.648,10.545,10.573,37800,0
2016-08-09,10.573,10.573,10.529,10.537,31603,0
2016-08-10,10.582,10.634,10.573,10.634,39090,0
2016-08-11,10.679,10.688,10.6,10.659,68714,0
2016-08-12,10.644,10.652,10.625,10.634,28468,0
2016-08-15,10.608,10.748,10.608,10.74,58944,0
2016-08-16,10.697,10.758,10.634,10.758,38659,0
2016-08-17,10.716,10.734,10.636,10.724,35053,0
2016-08-18,10.716,10.785,10.7,10.76,45853,0
2016-08-19,10.788,10.807,10.751,10.807,10321,0
2016-08-22,10.778,10.807,10.776,10.807,16745,0
2016-08-23,10.816,10.884,10.816,10.849,46845,0
2016-08-24,10.894,10.894,10.816,10.841,19017,0
2016-08-25,10.788,10.876,10.788,10.876,22322,0
2016-08-26,10.867,10.922,10.818,10.858,23707,0
2016-08-29,10.824,10.904,10.824,10.876,19615,0
2016-08-30,10.884,10.899,10.858,10.867,23807,0
2016-08-31,10.894,10.922,10.832,10.858,24054,0
2016-09-01,10.824,10.867,10.778,10.797,53881,0
2016-09-02,10.876,10.876,10.847,10.849,31218,0
2016-09-06,10.867,10.922,10.824,10.913,62223,0
2016-09-07,10.922,11.001,10.922,11.001,22770,0
2016-09-08,11.019,11.062,10.983,11.029,26367,0
2016-09-09,11.039,11.039,10.734,10.788,28639,0
2016-09-12,10.734,10.867,10.734,10.827,56041,0
2016-09-13,10.734,10.816,10.641,10.671,18084,0
2016-09-14,10.703,10.705,10.639,10.655,33873,0
2016-09-15,10.655,10.718,10.655,10.718,23625,0
2016-09-16,10.63,10.729,10.63,10.663,12768,0
2016-09-19,10.703,10.764,10.639,10.755,25688,0
2016-09-20,10.719,10.772,10.707,10.755,45812,0
2016-09-21,10.772,10.827,10.719,10.807,30502,0
2016-09-22,10.854,10.889,10.801,10.862,69254,0
2016-09-23,10.82,10.862,10.772,10.836,32862,0
2016-09-26,10.811,10.811,10.719,10.764,29347,0
2016-09-27,10.729,10.836,10.729,10.796,30363,0
2016-09-28,10.755,10.82,10.738,10.82,33019,0
2016-09-29,10.738,10.82,10.738,10.791,20467,0
2016-09-30,10.836,10.909,10.755,10.899,35421,0
2016-10-03,10.801,10.845,10.746,10.82,35817,0
2016-10-04,10.746,10.772,10.63,10.684,36284,0
2016-10-05,10.719,10.738,10.655,10.711,43718,0
2016-10-06,10.703,10.772,10.674,10.729,41976,0
2016-10-07,10.772,10.772,10.611,10.63,28586,0
2016-10-10,10.719,10.811,10.63,10.664,21057,0
2016-10-11,10.62,10.648,10.531,10.566,17153,0
2016-10-12,10.62,10.62,10.535,10.535,17788,0
2016-10-13,10.531,10.531,10.432,10.513,30356,0
2016-10-14,10.548,10.566,10.45,10.513,48746,0
2016-10-17,10.462,10.488,10.354,10.388,132566,0
2016-10-18,10.48,10.48,10.397,10.453,23993,0
2016-10-19,10.471,10.533,10.453,10.516,41793,0
2016-10-20,10.516,10.516,10.471,10.516,14888,0
2016-10-21,10.506,10.525,10.443,10.506,19864,0
2016-10-24,10.57,10.57,10.462,10.48,47375,0
2016-10-25,10.443,10.506,10.425,10.454,45370,0
2016-10-26,10.416,10.48,10.407,10.462,74908,0
2016-10-27,10.462,10.471,10.421,10.471,86822,0
2016-10-28,10.497,10.506,10.397,10.488,104538,0
2016-10-31,10.542,10.561,10.434,10.534,197530,0
2016-11-01,10.542,10.615,10.369,10.416,106690,0
2016-11-02,10.453,10.497,10.28,10.316,26598,0
2016-11-03,10.325,10.325,10.199,10.247,45113,0
2016-11-04,10.236,10.325,10.208,10.28,31469,0
2016-11-07,10.345,10.416,10.308,10.407,96477,0
2016-11-08,10.354,10.561,10.308,10.416,131336,0
2016-11-09,10.362,10.561,10.26,10.552,60667,0
2016-11-10,10.48,10.624,10.298,10.533,241789,0
2016-11-11,10.397,10.488,10.379,10.453,130642,0
2016-11-14,10.434,10.443,10.289,10.425,292081,0
2016-11-15,10.397,10.525,10.345,10.425,59486,0
2016-11-16,10.484,10.484,10.327,10.437,48908,0
2016-11-17,10.419,10.51,10.382,10.419,44370,0
2016-11-18,10.428,10.529,10.428,10.484,220655,0
2016-11-21,10.556,10.594,10.537,10.585,56409,0
2016-11-22,10.61,10.694,10.602,10.648,45384,0
2016-11-23,10.675,10.712,10.648,10.712,14692,0
2016-11-25,10.712,10.867,10.711,10.823,51623,0
2016-11-28,10.823,10.876,10.72,10.824,62724,0
2016-11-29,10.757,10.923,10.747,10.923,59855,0
2016-11-30,10.957,11.003,10.884,10.967,109210,0
2016-12-01,11.003,11.023,10.848,10.904,113864,0
2016-12-02,10.876,10.923,10.712,10.83,106731,0
2016-12-05,10.848,10.894,10.757,10.794,82810,0
2016-12-06,10.823,10.876,10.746,10.766,21935,0
2016-12-07,10.823,10.843,10.665,10.73,40495,0
2016-12-08,10.665,10.785,10.665,10.694,62352,0
2016-12-09,10.73,10.804,10.72,10.785,48754,0
2016-12-12,10.766,10.839,10.62,10.72,88995,0
2016-12-13,10.814,10.823,10.72,10.814,48723,0
2016-12-14,10.817,10.879,10.677,10.788,108803,0
2016-12-15,10.75,10.871,10.75,10.852,156231,0
2016-12-16,10.817,10.908,10.817,10.898,43813,0
2016-12-19,10.898,10.986,10.898,10.982,250973,0
2016-12-20,11.018,11.092,10.982,11.073,76492,0
2016-12-21,11.092,11.11,10.825,11.038,135966,0
2016-12-22,11.018,11.064,11.018,11.047,49776,0
2016-12-23,10.999,11.047,10.962,10.972,29113,0
2016-12-27,10.982,11.167,10.982,11.038,44914,0
2016-12-28,11.064,11.073,10.98,11.073,84030,0
2016-12-29,11.038,11.176,10.908,11.138,183932,0
2016-12-30,11.128,11.167,11.092,11.11,52161,0
2017-01-03,11.119,11.193,11.11,11.148,41130,0
2017-01-04,11.202,11.221,11.018,11.157,79229,0
2017-01-05,11.119,11.193,11.11,11.128,56828,0
2017-01-06,11.138,11.202,11.102,11.138,97189,0
2017-01-09,11.102,11.295,11.095,11.239,29753,0
2017-01-10,11.258,11.341,11.256,11.341,38872,0
2017-01-11,11.304,11.351,11.304,11.331,32181,0
2017-01-12,11.295,11.443,11.295,11.443,36791,0
2017-01-13,11.407,11.424,11.212,11.212,59320,0
2017-01-17,11.138,11.267,11.138,11.23,17543,0
2017-01-18,11.251,11.419,11.215,11.354,36801,0
2017-01-19,11.354,11.373,11.261,11.363,29112,0
2017-01-20,11.345,11.411,11.345,11.392,23826,0
2017-01-23,11.402,11.449,11.354,11.429,41654,0
2017-01-24,11.475,11.55,11.411,11.54,53184,0
2017-01-25,11.605,11.781,11.588,11.661,78734,0
2017-01-26,11.651,11.772,11.625,11.634,85611,0
2017-01-27,11.69,11.7,11.588,11.69,129211,0
2017-01-30,11.661,11.661,11.55,11.625,50710,0
2017-01-31,11.67,11.67,11.569,11.661,47759,0
2017-02-01,11.643,11.884,11.588,11.625,51441,0
2017-02-02,11.625,11.781,11.531,11.772,59948,0
2017-02-03,11.746,11.839,11.651,11.791,63987,0
2017-02-06,11.772,11.893,11.772,11.867,47433,0
2017-02-07,11.912,11.951,11.875,11.875,46887,0
2017-02-08,11.839,11.89,11.791,11.83,34088,0
2017-02-09,11.791,11.951,11.787,11.902,20366,0
2017-02-10,11.951,11.97,11.884,11.932,42183,0
2017-02-13,11.96,11.97,11.932,11.951,20627,0
2017-02-14,11.968,11.968,11.902,11.951,22481,0
2017-02-15,11.935,12.007,11.923,11.986,29685,0
2017-02-16,11.963,12,11.954,11.982,9220,0
2017-02-17,11.954,11.973,11.832,11.841,30049,0
2017-02-21,11.877,11.895,11.823,11.869,17889,0
2017-02-22,11.841,11.935,11.841,11.895,47219,0
2017-02-23,11.935,12.017,11.935,11.991,20670,0
2017-02-24,11.935,12.018,11.935,12.007,15960,0
2017-02-27,12.007,12.113,12.007,12.095,57194,0
2017-02-28,12.129,12.139,12.057,12.076,27760,0
2017-03-01,12.122,12.208,12.104,12.122,104000,0
2017-03-02,12.198,12.208,12.017,12.095,41792,0
2017-03-03,12.113,12.188,11.973,12.139,26894,0
2017-03-06,12.122,12.217,12.081,12.208,19470,0
2017-03-07,12.159,12.198,12.122,12.188,31419,0
2017-03-08,12.516,12.516,12.104,12.129,42068,0
2017-03-09,12.122,12.253,12.076,12.129,57381,0
2017-03-10,12.188,12.253,12.122,12.159,21195,0
2017-03-13,12.188,12.234,12.123,12.139,15206,0
2017-03-14,12.104,12.104,12.027,12.066,19129,0
2017-03-15,12.086,12.225,12.007,12.208,52026,0
2017-03-16,12.228,12.303,12.132,12.162,17275,0
2017-03-17,12.172,12.311,12.172,12.295,23254,0
2017-03-20,12.304,12.36,12.135,12.201,18208,0
2017-03-21,12.256,12.285,12.142,12.152,24510,0
2017-03-22,12.152,12.228,12.087,12.201,16350,0
2017-03-23,12.191,12.247,12.191,12.22,25522,0
2017-03-24,12.275,12.295,12.191,12.295,24063,0
2017-03-27,12.247,12.334,12.197,12.324,25073,0
2017-03-28,12.35,12.493,12.35,12.483,21316,0
2017-03-29,12.493,12.54,12.447,12.483,28557,0
2017-03-30,12.512,12.56,12.464,12.493,98105,0
2017-03-31,12.54,12.606,12.494,12.56,38458,0
2017-04-03,12.522,12.645,12.493,12.569,53082,0
2017-04-04,12.588,12.635,12.519,12.616,16202,0
2017-04-05,12.635,12.711,12.54,12.616,37155,0
2017-04-06,12.626,12.645,12.569,12.645,21290,0
2017-04-07,12.626,12.957,12.616,12.654,43484,0
2017-04-10,12.711,12.739,12.663,12.739,36404,0
2017-04-11,12.758,12.804,12.739,12.804,15417,0
2017-04-12,12.846,12.846,12.703,12.77,12796,0
2017-04-13,12.722,12.752,12.541,12.561,42843,0
2017-04-17,12.494,12.752,12.377,12.665,45206,0
2017-04-18,12.579,12.807,12.579,12.637,28086,0
2017-04-19,12.713,12.837,12.589,12.78,40527,0
2017-04-20,12.846,13.228,12.807,13.19,79976,0
2017-04-21,13.104,13.123,13.027,13.036,38639,0
2017-04-24,13.123,13.123,12.922,12.941,52059,0
2017-04-25,12.961,13.018,12.866,12.894,29793,0
2017-04-26,12.884,12.929,12.827,12.827,46601,0
2017-04-27,12.856,13.114,12.807,13.114,78954,0
2017-04-28,13.114,13.228,13.06,13.141,38501,0
2017-05-01,13.133,13.246,13.056,13.219,36587,0
2017-05-02,13.264,13.264,13.17,13.237,16347,0
2017-05-03,13.219,13.228,13.056,13.075,23059,0
2017-05-04,13.114,13.114,12.904,13.036,13850,0
2017-05-05,12.941,13.008,12.866,12.876,38133,0
2017-05-08,12.961,13.008,12.827,12.913,41730,0
2017-05-09,12.941,13.036,12.904,13.008,26781,0
2017-05-10,13,13.036,12.941,13.018,41149,0
2017-05-11,12.932,13.008,12.818,12.846,83512,0
2017-05-12,12.922,12.941,12.798,12.932,45737,0
2017-05-15,12.98,13.133,12.951,13.056,24950,0
2017-05-16,13.104,13.141,12.971,12.971,16074,0
2017-05-17,13.021,13.021,12.792,12.819,21109,0
2017-05-18,12.819,12.878,12.694,12.8,29456,0
2017-05-19,12.858,12.916,12.782,12.868,23809,0
2017-05-22,12.819,12.953,12.763,12.907,36196,0
2017-05-23,12.983,13.089,12.911,12.911,31221,0
2017-05-24,13.021,13.031,12.858,12.933,19719,0
2017-05-25,12.964,13.05,12.964,13.031,12592,0
2017-05-26,13.04,13.089,12.964,12.983,15227,0
2017-05-30,13.021,13.098,12.944,12.964,16478,0
2017-05-31,13.012,13.069,12.954,12.993,34526,0
2017-06-01,12.973,13.175,12.973,13.108,27592,0
2017-06-02,13.185,13.185,13.098,13.165,12578,0
2017-06-05,13.185,13.185,13.118,13.185,29801,0
2017-06-06,13.069,13.175,13.069,13.098,33267,0
2017-06-07,13.098,13.185,13.079,13.079,22785,0
2017-06-08,13.089,13.183,13.089,13.175,8391,0
2017-06-09,13.118,13.185,13.118,13.127,16238,0
2017-06-12,13.136,13.136,12.983,13.05,39686,0
2017-06-13,13.021,13.127,13.021,13.079,10343,0
2017-06-14,13.118,13.146,13.02,13.06,10415,0
2017-06-15,13.005,13.02,12.922,13.005,11761,0
2017-06-16,12.986,13.053,12.966,12.966,4627,0
2017-06-19,13.005,13.159,13.005,13.033,12479,0
2017-06-20,13.005,13.063,12.946,13.043,30372,0
2017-06-21,12.986,13.062,12.889,12.927,41324,0
2017-06-22,12.966,12.966,12.88,12.88,31987,0
2017-06-23,12.88,13.024,12.84,12.899,34334,0
2017-06-26,12.946,12.985,12.899,12.908,12983,0
2017-06-27,12.966,13.063,12.917,12.966,35639,0
2017-06-28,13.005,13.053,12.88,12.976,71440,0
2017-06-29,12.976,13.053,12.81,12.899,25122,0
2017-06-30,12.889,13.072,12.82,12.936,46579,0
2017-07-03,12.936,13.131,12.85,13.112,20840,0
2017-07-05,13.053,13.053,12.83,12.908,52212,0
2017-07-06,12.88,12.908,12.783,12.801,33247,0
2017-07-07,12.85,12.87,12.764,12.85,22086,0
2017-07-10,12.899,13.344,12.899,13.344,120032,0
2017-07-11,13.325,13.325,13.179,13.295,26779,0
2017-07-12,13.315,13.411,13.246,13.401,16908,0
2017-07-13,13.362,13.479,13.317,13.401,34734,0
2017-07-14,13.401,13.548,13.401,13.401,38750,0
2017-07-17,13.401,13.538,13.207,13.451,12891,0
2017-07-18,13.479,13.479,13.401,13.452,15310,0
2017-07-19,13.461,13.521,13.461,13.498,21075,0
2017-07-20,13.461,13.518,13.411,13.461,29669,0
2017-07-21,13.498,13.498,13.451,13.498,11086,0
2017-07-24,13.461,13.538,13.421,13.489,18960,0
2017-07-25,13.461,13.54,13.441,13.471,18246,0
2017-07-26,13.451,13.538,13.451,13.498,24388,0
2017-07-27,13.498,13.568,13.411,13.471,39933,0
2017-07-28,13.451,13.498,13.441,13.498,22467,0
2017-07-31,13.498,13.516,13.431,13.516,24829,0
2017-08-01,13.538,13.665,13.528,13.597,57886,0
2017-08-02,13.625,13.675,13.606,13.615,23244,0
2017-08-03,13.596,13.631,13.578,13.587,18394,0
2017-08-04,13.606,13.606,13.568,13.568,10551,0
2017-08-07,13.479,13.611,13.479,13.596,11595,0
2017-08-08,13.558,13.61,13.558,13.587,20950,0
2017-08-09,13.354,13.577,13.354,13.508,73848,0
2017-08-10,13.411,13.538,13.246,13.294,31669,0
2017-08-11,13.246,13.431,13.246,13.372,28815,0
2017-08-14,13.411,13.548,13.411,13.471,23401,0
2017-08-15,13.508,13.625,13.49,13.558,39565,0
2017-08-16,13.489,13.568,13.479,13.568,21282,0
2017-08-17,13.508,13.615,13.489,13.528,27432,0
2017-08-18,13.342,13.54,13.342,13.54,24290,0
2017-08-21,13.528,13.558,13.479,13.528,13959,0
2017-08-22,13.528,13.558,13.479,13.558,28744,0
2017-08-23,13.46,13.596,13.46,13.568,22656,0
2017-08-24,13.578,13.646,13.578,13.626,26269,0
2017-08-25,13.588,13.655,13.558,13.655,13865,0
2017-08-28,13.646,13.665,13.578,13.578,9111,0
2017-08-29,13.518,13.626,13.518,13.568,12154,0
2017-08-30,13.538,13.666,13.538,13.661,11663,0
2017-08-31,13.666,13.833,13.666,13.794,30303,0
2017-09-01,13.734,13.843,13.734,13.824,28193,0
2017-09-05,13.706,13.804,13.676,13.734,24688,0
2017-09-06,13.696,13.774,13.696,13.744,17730,0
2017-09-07,13.734,14.02,13.666,13.667,34400,0
2017-09-08,13.706,13.754,13.678,13.744,13868,0
2017-09-11,13.764,13.902,13.764,13.852,28763,0
2017-09-12,13.794,13.852,13.794,13.841,16453,0
2017-09-13,13.804,13.892,13.804,13.892,26577,0
2017-09-14,13.852,13.902,13.814,13.814,28807,0
2017-09-15,13.843,13.892,13.805,13.843,29526,0
2017-09-18,13.852,13.96,13.852,13.902,25943,0
2017-09-19,14.061,14.061,13.883,13.932,12179,0
2017-09-20,13.892,13.992,13.852,13.882,22074,0
2017-09-21,13.852,13.87,13.852,13.87,12245,0
2017-09-22,13.773,13.971,13.773,13.961,12210,0
2017-09-25,13.823,13.882,13.773,13.813,34290,0
2017-09-26,13.813,13.892,13.723,13.733,27208,0
2017-09-27,13.793,13.793,13.594,13.633,27186,0
2017-09-28,13.575,13.783,13.535,13.743,23382,0
2017-09-29,13.803,13.87,13.699,13.793,19783,0
2017-10-02,13.902,13.902,13.753,13.837,35679,0
2017-10-03,13.823,13.991,13.823,13.915,22277,0
2017-10-04,13.912,14.001,13.862,13.922,17124,0
2017-10-05,13.922,14.001,13.872,13.872,29009,0
2017-10-06,13.793,13.892,13.793,13.892,17974,0
2017-10-09,14.1,14.1,13.862,13.892,22963,0
2017-10-10,13.803,14.011,13.803,14.011,33304,0
2017-10-11,13.932,14.09,13.922,14.031,22472,0
2017-10-12,14.061,14.061,13.959,14.021,21890,0
2017-10-13,13.981,14.07,13.902,13.912,14024,0
2017-10-16,13.922,14.07,13.922,14.041,38672,0
2017-10-17,13.961,14.1,13.961,14.1,20483,0
2017-10-18,14.07,14.14,14.066,14.12,36344,0
2017-10-19,14.25,14.25,14.1,14.18,21024,0
2017-10-20,14.14,14.22,14.14,14.16,48475,0
2017-10-23,14.04,14.1992,14.04,14.12,36916,0
2017-10-24,14.16,14.16,14.1001,14.14,36099,0
2017-10-25,14.05,14.0662,13.936,14.025,36671,0
2017-10-26,13.96,14.0573,13.96,14.04,15425,0
2017-10-27,13.95,14.03,13.94,14.03,37035,0
2017-10-30,13.95,14.25,13.92,13.92,35113,0
2017-10-31,13.96,14.1899,13.96,14.159,42419,0
2017-11-01,14.12,14.22,14.05,14.07,53013,0
2017-11-02,13.95,14.1774,13.95,14.14,41042,0
2017-11-03,14.14,14.1963,14.09,14.184,26485,0
2017-11-06,14.15,14.35,14.15,14.32,27423,0
2017-11-07,14.29,14.3,14.2703,14.3,17168,0
2017-11-08,14.32,14.39,14.29,14.39,22381,0
2017-11-09,14.22,14.38,14.19,14.33,36526,0
2017-11-10,14.26,14.32,14.24,14.26,24764,0
