Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.203,11.321,11.197,11.316,133561,0
2005-02-28,11.293,11.346,11.263,11.305,84411,0
2005-03-01,11.334,11.381,11.316,11.362,164408,0
2005-03-02,11.352,11.416,11.328,11.362,107628,0
2005-03-03,11.305,11.375,11.305,11.375,110173,0
2005-03-04,11.435,11.458,11.393,11.446,122714,0
2005-03-07,11.446,11.499,11.416,11.429,100514,0
2005-03-08,11.381,11.477,11.369,11.41,70001,0
2005-03-09,11.429,11.429,11.346,11.346,90507,0
2005-03-10,11.387,11.429,11.275,11.362,45256,0
2005-03-11,11.362,11.362,11.145,11.191,78815,0
2005-03-14,11.218,11.263,11.156,11.203,59998,0
2005-03-15,11.21,11.305,11.051,11.103,63392,0
2005-03-16,11.128,11.162,11.015,11.051,77967,0
2005-03-17,11.021,11.275,11.015,11.197,133561,0
2005-03-18,11.176,11.218,11.122,11.17,81017,0
2005-03-21,11.186,11.21,11.075,11.162,50511,0
2005-03-22,11.133,11.268,11.021,11.068,90170,0
2005-03-23,11.015,11.145,10.928,10.986,95426,0
2005-03-24,11.044,11.075,10.928,10.969,55596,0
2005-03-28,10.957,11.075,10.849,10.861,90507,0
2005-03-29,10.957,10.969,10.703,10.76,67629,0
2005-03-30,10.756,10.979,10.756,10.979,51697,0
2005-03-31,10.923,11.075,10.923,11.075,63392,0
2005-04-01,11.162,11.182,10.986,11.075,68816,0
2005-04-04,11.062,11.075,10.986,11.039,93224,0
2005-04-05,11.015,11.162,10.998,11.115,36440,0
2005-04-06,11.115,11.21,11.075,11.103,47968,0
2005-04-07,11.109,11.218,11.109,11.162,36951,0
2005-04-08,11.109,11.263,11.109,11.259,35256,0
2005-04-11,11.305,11.316,11.186,11.245,69159,0
2005-04-12,11.245,11.268,11.145,11.156,46270,0
2005-04-13,11.156,11.275,11.103,11.128,36613,0
2005-04-14,11.156,11.156,10.885,10.963,88814,0
2005-04-15,10.868,10.909,10.815,10.868,48985,0
2005-04-18,10.845,10.957,10.785,10.797,45084,0
2005-04-19,10.88,10.963,10.809,10.95,53559,0
2005-04-20,10.928,10.928,10.821,10.845,69159,0
2005-04-21,11.044,11.079,10.874,11.044,122373,0
2005-04-22,11.109,11.109,10.928,11.068,65086,0
2005-04-25,11.103,11.156,10.957,11.044,61695,0
2005-04-26,11.128,11.128,10.937,11.044,161694,0
2005-04-27,11.075,11.109,10.986,11.051,54405,0
2005-04-28,11.051,11.109,11.015,11.057,52544,0
2005-04-29,11.103,11.186,11.092,11.182,74746,0
2005-05-02,11.223,11.245,11.128,11.133,52373,0
2005-05-03,11.133,11.186,11.115,11.186,64744,0
2005-05-04,11.223,11.346,11.133,11.34,62371,0
2005-05-05,11.34,11.387,11.251,11.285,73560,0
2005-05-06,11.346,11.375,11.305,11.369,48816,0
2005-05-09,11.446,11.446,11.259,11.275,68816,0
2005-05-10,11.334,11.381,11.279,11.321,49492,0
2005-05-11,11.293,11.334,11.218,11.285,43729,0
2005-05-12,11.305,11.362,11.145,11.305,56103,0
2005-05-13,11.3,11.381,11.218,11.263,58812,0
2005-05-16,11.334,11.381,11.251,11.293,73560,0
2005-05-17,11.251,11.357,11.197,11.357,43050,0
2005-05-18,11.369,11.387,11.259,11.275,75932,0
2005-05-19,11.334,11.441,11.279,11.362,77967,0
2005-05-20,11.362,11.477,11.309,11.387,54405,0
2005-05-23,11.416,11.47,11.321,11.464,80680,0
2005-05-24,11.464,11.464,11.251,11.404,71525,0
2005-05-25,11.422,11.422,11.218,11.321,81865,0
2005-05-26,11.387,11.416,11.305,11.41,51016,0
2005-05-27,11.416,11.499,11.381,11.47,51862,0
2005-05-31,11.441,11.499,11.309,11.381,47462,0
2005-06-01,11.477,11.477,11.316,11.352,83052,0
2005-06-02,11.4,11.404,11.305,11.362,51359,0
2005-06-03,11.387,11.533,11.305,11.387,72539,0
2005-06-06,11.387,11.485,11.275,11.485,62371,0
2005-06-07,11.522,11.527,11.362,11.518,62036,0
2005-06-08,11.527,11.527,11.34,11.393,41528,0
2005-06-09,11.369,11.499,11.275,11.446,56443,0
2005-06-10,11.422,11.422,11.309,11.416,30678,0
2005-06-13,11.34,11.518,11.334,11.464,45937,0
2005-06-14,11.485,11.492,11.34,11.429,41017,0
2005-06-15,11.492,11.522,11.416,11.47,71189,0
2005-06-16,11.518,11.518,11.422,11.47,47286,0
2005-06-17,11.518,11.533,11.416,11.485,90170,0
2005-06-20,11.429,11.527,11.369,11.416,64579,0
2005-06-21,11.477,11.499,11.362,11.362,58983,0
2005-06-22,11.416,11.485,11.393,11.458,42039,0
2005-06-23,11.446,11.446,11.321,11.362,55084,0
2005-06-24,11.362,11.387,11.275,11.387,46609,0
2005-06-27,11.362,11.505,11.285,11.352,98813,0
2005-06-28,11.416,11.505,11.387,11.477,51016,0
2005-06-29,11.477,11.518,11.435,11.505,78815,0
2005-06-30,11.505,11.522,11.416,11.477,50336,0
2005-07-01,11.446,11.505,11.446,11.492,38644,0
2005-07-05,11.45,11.522,11.45,11.499,47968,0
2005-07-06,11.499,11.527,11.47,11.492,62712,0
2005-07-07,11.522,11.533,11.45,11.533,44067,0
2005-07-08,11.533,11.533,11.422,11.518,36103,0
2005-07-11,11.492,11.527,11.45,11.527,30169,0
2005-07-12,11.527,11.533,11.458,11.533,54072,0
2005-07-13,11.45,11.554,11.45,11.554,55934,0
2005-07-14,11.554,11.554,11.446,11.522,80680,0
2005-07-15,11.505,11.559,11.45,11.54,97460,0
2005-07-18,11.554,11.582,11.482,11.554,62206,0
2005-07-19,11.533,11.569,11.505,11.554,59828,0
2005-07-20,11.477,11.554,11.477,11.522,31525,0
2005-07-21,11.559,11.559,11.45,11.522,38814,0
2005-07-22,11.554,11.554,11.477,11.546,36780,0
2005-07-25,11.505,11.554,11.482,11.485,43389,0
2005-07-26,11.54,11.554,11.505,11.554,58644,0
2005-07-27,11.554,11.554,11.511,11.546,56612,0
2005-07-28,11.569,11.582,11.511,11.576,111356,0
2005-07-29,11.582,11.582,11.533,11.554,93730,0
2005-08-01,11.554,11.587,11.54,11.554,49155,0
2005-08-02,11.554,11.64,11.522,11.64,110850,0
2005-08-03,11.681,11.718,11.646,11.687,32712,0
2005-08-04,11.724,11.929,11.652,11.929,102714,0
2005-08-05,11.929,11.954,11.664,11.778,30849,0
2005-08-08,11.729,11.752,11.554,11.752,41357,0
2005-08-09,11.729,11.871,11.687,11.694,39152,0
2005-08-10,11.711,11.823,11.694,11.718,63220,0
2005-08-11,11.694,11.759,11.485,11.554,48305,0
2005-08-12,11.533,11.659,11.505,11.659,53559,0
2005-08-15,11.611,11.664,11.562,11.611,37627,0
2005-08-16,11.659,11.659,11.485,11.582,70678,0
2005-08-17,11.554,11.595,11.505,11.533,25424,0
2005-08-18,11.554,11.559,11.435,11.458,68301,0
2005-08-19,11.492,11.611,11.492,11.569,49155,0
2005-08-22,11.576,11.587,11.446,11.477,41528,0
2005-08-23,11.485,11.562,11.464,11.477,34912,0
2005-08-24,11.505,11.511,11.4,11.492,60680,0
2005-08-25,11.435,11.554,11.435,11.492,40678,0
2005-08-26,11.505,11.533,11.387,11.518,45760,0
2005-08-29,11.527,11.54,11.422,11.518,35760,0
2005-08-30,11.554,11.554,11.47,11.505,71694,0
2005-08-31,11.582,11.582,11.404,11.464,47796,0
2005-09-01,11.505,11.64,11.45,11.611,29323,0
2005-09-02,11.617,11.659,11.562,11.659,30169,0
2005-09-06,11.659,11.8,11.604,11.664,86440,0
2005-09-07,11.724,11.766,11.562,11.67,76273,0
2005-09-08,11.724,11.724,11.582,11.659,58137,0
2005-09-09,11.652,11.924,11.64,11.782,62036,0
2005-09-12,11.782,11.876,11.724,11.865,61354,0
2005-09-13,11.782,11.854,11.67,11.782,67969,0
2005-09-14,11.782,11.9,11.711,11.813,41694,0
2005-09-15,11.782,11.8,11.681,11.724,53899,0
2005-09-16,11.752,11.778,11.677,11.694,64066,0
2005-09-19,11.677,11.782,11.677,11.752,34064,0
2005-09-20,11.782,11.782,11.64,11.664,54072,0
2005-09-21,11.595,11.659,11.559,11.587,37627,0
2005-09-22,11.559,11.64,11.499,11.54,32205,0
2005-09-23,11.522,11.64,11.485,11.554,82713,0
2005-09-26,11.595,11.634,11.492,11.511,62545,0
2005-09-27,11.533,11.533,11.485,11.485,34746,0
2005-09-28,11.492,11.54,11.464,11.47,36613,0
2005-09-29,11.485,11.576,11.485,11.546,67629,0
2005-09-30,11.582,11.659,11.554,11.659,25596,0
2005-10-03,11.664,11.687,11.492,11.623,60846,0
2005-10-04,11.64,11.659,11.562,11.611,28139,0
2005-10-05,11.652,11.652,11.492,11.499,26781,0
2005-10-06,11.582,11.604,11.435,11.546,64066,0
2005-10-07,11.492,11.554,11.464,11.527,34237,0
2005-10-10,11.559,11.569,11.499,11.569,29323,0
2005-10-11,11.582,11.587,11.499,11.554,23394,0
2005-10-12,11.511,11.546,11.263,11.275,65253,0
2005-10-13,11.334,11.357,11.176,11.285,74409,0
2005-10-14,11.369,11.429,11.346,11.404,34237,0
2005-10-17,11.435,11.664,11.4,11.435,68816,0
2005-10-18,11.492,11.499,11.321,11.352,61020,0
2005-10-19,11.305,11.305,10.916,11.232,82376,0
2005-10-20,11.293,11.293,10.943,11.109,62712,0
2005-10-21,11.17,11.203,11.109,11.115,30339,0
2005-10-24,11.133,11.251,11.122,11.232,57118,0
2005-10-25,11.191,11.251,11.092,11.109,38137,0
2005-10-26,11.145,11.239,11.075,11.128,61354,0
2005-10-27,11.218,11.251,11.162,11.162,24749,0
2005-10-28,11.232,11.352,11.186,11.321,29152,0
2005-10-31,11.334,11.511,11.334,11.435,25596,0
2005-11-01,11.518,11.546,11.293,11.533,63220,0
2005-11-02,11.477,11.546,11.477,11.527,30169,0
2005-11-03,11.546,11.554,11.492,11.554,37456,0
2005-11-04,11.554,11.604,11.464,11.604,33221,0
2005-11-07,11.634,11.64,11.492,11.629,37456,0
2005-11-08,11.617,11.64,11.492,11.518,30508,0
2005-11-09,11.492,11.611,11.492,11.6,33052,0
2005-11-10,11.562,11.562,11.263,11.328,41183,0
2005-11-11,11.511,11.522,11.464,11.511,37456,0
2005-11-14,11.482,11.554,11.464,11.546,31188,0
2005-11-15,11.527,11.582,11.263,11.362,56270,0
2005-11-16,11.4,11.546,11.321,11.533,56612,0
2005-11-17,11.505,11.611,11.404,11.47,56781,0
2005-11-18,11.458,11.554,11.41,11.546,49835,0
2005-11-21,11.554,11.562,11.404,11.562,65086,0
2005-11-22,11.582,11.604,11.485,11.569,65253,0
2005-11-23,11.562,11.659,11.499,11.569,38137,0
2005-11-25,11.634,11.664,11.54,11.664,15762,0
2005-11-28,11.6,11.664,11.554,11.64,56781,0
2005-11-29,11.64,11.659,11.562,11.604,41183,0
2005-11-30,11.582,11.659,11.518,11.518,73902,0
2005-12-01,11.623,11.634,11.554,11.569,45256,0
2005-12-02,11.554,11.659,11.554,11.582,28644,0
2005-12-05,11.611,11.646,11.559,11.562,36273,0
2005-12-06,11.604,11.659,11.492,11.659,53054,0
2005-12-07,11.659,11.687,11.576,11.687,76951,0
2005-12-08,11.659,11.759,11.587,11.711,47968,0
2005-12-09,11.724,11.823,11.559,11.813,99831,0
2005-12-12,11.786,12.03,11.752,11.782,68137,0
2005-12-13,11.64,11.8,11.562,11.64,68476,0
2005-12-14,11.782,12.024,11.694,11.954,87459,0
2005-12-15,12.1,12.126,11.954,12.047,35256,0
2005-12-16,11.989,12.189,11.982,12.184,47968,0
2005-12-19,12.184,12.312,12.059,12.131,69662,0
2005-12-20,12.131,12.189,11.9,12.007,52035,0
2005-12-21,11.97,12.159,11.954,12.072,52202,0
2005-12-22,12.214,12.332,12.072,12.306,44914,0
2005-12-23,12.368,12.531,12.306,12.491,32205,0
2005-12-27,12.389,12.45,12.214,12.36,43224,0
2005-12-28,12.419,12.525,12.339,12.514,41861,0
2005-12-29,12.514,12.538,12.45,12.514,35256,0
2005-12-30,12.45,12.715,12.45,12.606,54072,0
2006-01-03,12.579,12.656,12.519,12.566,94748,0
2006-01-04,12.614,12.643,12.249,12.389,144580,0
2006-01-05,12.435,12.45,12.106,12.271,77459,0
2006-01-06,12.325,12.472,12.301,12.347,46270,0
2006-01-09,12.291,12.742,12.291,12.685,192209,0
2006-01-10,12.737,13.004,12.579,12.821,92544,0
2006-01-11,12.685,12.857,12.656,12.742,66444,0
2006-01-12,12.893,12.904,12.709,12.872,44409,0
2006-01-13,12.872,12.872,12.685,12.837,56443,0
2006-01-17,12.83,12.83,12.66,12.783,51862,0
2006-01-18,12.66,12.742,12.584,12.742,95084,0
2006-01-19,12.742,12.95,12.667,12.68,50003,0
2006-01-20,12.656,12.804,12.584,12.674,65766,0
2006-01-23,12.709,12.804,12.566,12.573,52202,0
2006-01-24,12.606,12.904,12.606,12.674,66104,0
2006-01-25,12.804,12.97,12.696,12.97,72033,0
2006-01-26,12.944,12.979,12.862,12.97,65086,0
2006-01-27,12.893,13.276,12.886,13.276,45593,0
2006-01-30,13.251,13.251,12.872,12.974,79491,0
2006-01-31,12.893,12.928,12.804,12.862,78142,0
2006-02-01,12.921,13.109,12.921,13.045,60169,0
2006-02-02,13.045,13.122,12.984,13.045,55765,0
2006-02-03,13.068,13.192,12.932,13.128,62206,0
2006-02-06,13.098,13.098,12.691,12.857,139155,0
2006-02-07,12.857,12.862,12.768,12.862,39325,0
2006-02-08,12.816,12.956,12.779,12.921,66778,0
2006-02-09,12.921,12.991,12.852,12.979,54577,0
2006-02-10,13.016,13.086,12.897,12.997,49835,0
2006-02-13,13.038,13.122,12.742,12.742,66444,0
2006-02-14,12.83,13.068,12.742,12.783,112715,0
2006-02-15,12.921,13.051,12.79,12.886,56781,0
2006-02-16,12.862,13.122,12.852,13.038,81525,0
2006-02-17,13.098,13.186,12.908,13.068,71867,0
2006-02-21,13.01,13.175,12.956,13.152,74916,0
2006-02-22,13.276,13.391,13.098,13.335,93730,0
2006-02-23,13.28,13.398,13.156,13.329,81187,0
2006-02-24,13.57,13.57,13.335,13.424,70508,0
2006-02-27,13.335,13.452,13.322,13.433,77967,0
2006-02-28,13.433,13.658,13.398,13.433,139495,0
2006-03-01,13.511,13.535,13.304,13.377,51183,0
2006-03-02,13.424,13.452,13.216,13.377,89662,0
2006-03-03,13.377,13.446,13.293,13.417,58983,0
2006-03-06,13.63,13.63,13.405,13.452,71356,0
2006-03-07,13.391,13.391,13.051,13.23,82202,0
2006-03-08,13.068,13.156,12.944,13.068,69832,0
2006-03-09,13.038,13.181,12.83,12.904,53726,0
2006-03-10,13.021,13.08,12.852,12.852,96446,0
2006-03-13,12.79,13.08,12.756,12.908,83558,0
2006-03-14,12.893,12.979,12.872,12.956,43050,0
2006-03-15,12.928,13.128,12.904,13.068,53387,0
2006-03-16,13.276,13.311,13.033,13.092,84066,0
2006-03-17,13.264,13.298,13.08,13.244,81697,0
2006-03-20,13.23,13.429,13.23,13.405,47462,0
2006-03-21,13.405,13.446,13.28,13.311,73728,0
2006-03-22,13.276,13.276,13.128,13.216,69832,0
2006-03-23,13.251,13.364,13.198,13.364,59828,0
2006-03-24,13.391,13.57,13.322,13.563,68983,0
2006-03-27,13.563,13.563,13.345,13.364,47286,0
2006-03-28,13.381,13.54,13.357,13.48,80511,0
2006-03-29,13.557,13.557,13.424,13.553,64237,0
2006-03-30,13.433,13.499,13.335,13.335,119836,0
2006-03-31,13.364,13.398,13.192,13.209,94238,0
2006-04-03,13.244,13.264,13.08,13.145,86610,0
2006-04-04,13.168,13.216,12.984,13.156,71525,0
2006-04-05,13.164,13.203,13.098,13.122,52544,0
2006-04-06,13.139,13.233,13.139,13.145,51862,0
2006-04-07,13.175,13.244,13.075,13.086,55934,0
2006-04-10,13.203,13.223,13.068,13.068,74916,0
2006-04-11,13.038,13.038,12.904,12.963,47462,0
2006-04-12,13.004,13.051,12.932,13.045,35426,0
2006-04-13,12.979,13.062,12.904,12.95,28470,0
2006-04-17,12.904,12.979,12.633,12.685,70001,0
2006-04-18,12.685,12.775,12.555,12.749,50003,0
2006-04-19,12.97,12.97,12.727,12.804,50336,0
2006-04-20,12.837,12.921,12.816,12.897,42372,0
2006-04-21,12.886,12.979,12.862,12.97,43562,0
2006-04-24,12.908,13.026,12.862,13.026,53559,0
2006-04-25,13.057,13.075,12.825,12.963,41861,0
2006-04-26,12.956,12.974,12.804,12.95,42039,0
2006-04-27,12.95,13.051,12.804,12.95,107628,0
2006-04-28,13.098,13.098,12.825,12.979,65766,0
2006-05-01,12.991,13.038,12.845,12.921,94409,0
2006-05-02,12.944,13.264,12.944,13.216,47462,0
2006-05-03,13.156,13.239,13.109,13.239,73902,0
2006-05-04,13.209,13.276,13.057,13.156,60340,0
2006-05-05,13.152,13.251,13.098,13.198,55596,0
2006-05-08,13.198,13.257,13.122,13.257,46439,0
2006-05-09,13.257,13.28,12.979,13.139,88647,0
2006-05-10,13.145,13.192,13.021,13.038,58983,0
2006-05-11,12.979,13.01,12.852,12.932,44577,0
2006-05-12,12.862,12.921,12.804,12.825,46948,0
2006-05-15,12.768,12.914,12.696,12.742,41183,0
2006-05-16,12.742,13.104,12.656,12.979,53054,0
2006-05-17,12.904,12.908,12.461,12.597,40848,0
2006-05-18,12.715,12.979,12.643,12.768,58644,0
2006-05-19,12.737,12.749,12.597,12.691,65253,0
2006-05-22,12.56,12.626,12.007,12.296,104579,0
2006-05-23,12.368,12.507,12.368,12.479,50170,0
2006-05-24,12.479,12.56,12.374,12.551,52202,0
2006-05-25,12.573,12.816,12.573,12.816,41528,0
2006-05-26,12.816,12.845,12.783,12.845,29664,0
2006-05-30,12.821,12.821,12.649,12.649,31696,0
2006-05-31,12.667,12.783,12.66,12.783,105590,0
2006-06-01,12.862,12.974,12.821,12.974,24574,0
2006-06-02,13.057,13.304,13.057,13.244,36103,0
2006-06-05,13.244,13.244,13.181,13.181,26611,0
2006-06-06,13.186,13.244,12.997,13.098,64920,0
2006-06-07,13.168,13.168,12.95,12.997,43224,0
2006-06-08,12.991,13.033,12.862,13.033,34064,0
2006-06-09,13.033,13.186,13.016,13.116,39664,0
2006-06-12,13.186,13.298,13.145,13.216,34237,0
2006-06-13,12.991,13.175,12.932,13.098,49661,0
2006-06-14,13.109,13.216,12.95,13.075,63898,0
2006-06-15,13.004,13.145,12.944,12.979,48305,0
2006-06-16,12.979,13.092,12.979,13.033,23728,0
2006-06-19,13.075,13.181,13.01,13.01,39489,0
2006-06-20,13.098,13.223,12.932,13.128,62371,0
2006-06-21,13.156,13.251,13.145,13.181,75593,0
2006-06-22,13.098,13.251,13.098,13.164,46439,0
2006-06-23,13.133,13.156,13.033,13.098,30849,0
2006-06-26,13.068,13.251,13.051,13.251,38984,0
2006-06-27,13.139,13.424,13.116,13.276,61020,0
2006-06-28,13.322,13.322,13.133,13.186,53899,0
2006-06-29,13.186,13.276,13.145,13.27,28470,0
2006-06-30,13.28,13.488,13.28,13.387,27119,0
2006-07-03,13.28,13.505,13.28,13.505,11184,0
2006-07-05,13.387,13.54,13.387,13.424,60846,0
2006-07-06,13.424,13.505,13.387,13.499,49155,0
2006-07-07,13.405,13.563,13.391,13.499,47628,0
2006-07-10,13.499,13.687,13.433,13.57,51862,0
2006-07-11,13.589,13.682,13.529,13.604,33897,0
2006-07-12,13.499,13.664,13.499,13.612,53054,0
2006-07-13,13.511,13.807,13.494,13.546,58137,0
2006-07-14,13.48,13.48,13.27,13.304,55765,0
2006-07-17,13.316,13.329,13.038,13.133,56103,0
2006-07-18,13.068,13.181,12.997,13.133,35256,0
2006-07-19,13.152,13.391,13.152,13.391,35256,0
2006-07-20,13.357,13.48,13.28,13.351,32712,0
2006-07-21,13.276,13.381,13.251,13.276,55255,0
2006-07-24,13.329,13.391,13.128,13.198,67796,0
2006-07-25,13.198,13.381,13.164,13.381,33221,0
2006-07-26,13.452,13.557,13.377,13.48,43389,0
2006-07-27,13.457,13.557,13.457,13.505,25763,0
2006-07-28,13.511,13.836,13.511,13.8,37456,0
2006-07-31,13.848,13.931,13.7,13.807,65423,0
2006-08-01,13.752,13.859,13.752,13.794,31525,0
2006-08-02,13.836,13.931,13.807,13.864,31188,0
2006-08-03,13.965,13.965,13.848,13.864,41528,0
2006-08-04,13.935,14.013,13.864,13.965,34746,0
2006-08-07,13.994,14.007,13.918,13.977,40508,0
2006-08-08,13.924,13.994,13.877,13.907,42204,0
2006-08-09,13.941,13.977,13.817,13.83,35933,0
2006-08-10,13.823,13.907,13.765,13.907,56443,0
2006-08-11,13.83,13.935,13.741,13.749,36613,0
2006-08-14,13.7,13.907,13.7,13.877,46100,0
2006-08-15,13.899,13.935,13.882,13.935,31865,0
2006-08-16,13.924,13.96,13.895,13.947,35426,0
2006-08-17,13.889,13.96,13.877,13.889,39831,0
2006-08-18,13.895,13.895,13.807,13.864,30849,0
2006-08-21,13.836,13.918,13.83,13.882,55934,0
2006-08-22,13.899,13.982,13.854,13.982,54913,0
2006-08-23,13.982,14.001,13.911,14.001,31525,0
2006-08-24,14.007,14.013,13.935,13.941,24749,0
2006-08-25,13.977,13.987,13.859,13.918,34576,0
2006-08-28,13.931,13.982,13.895,13.977,33732,0
2006-08-29,13.994,14.14,13.987,14.135,52202,0
2006-08-30,14.066,14.26,14.066,14.255,28139,0
2006-08-31,14.255,14.691,14.255,14.383,85082,0
2006-09-01,14.368,14.443,14.288,14.373,68816,0
2006-09-05,14.454,14.474,14.36,14.426,70508,0
2006-09-06,14.418,14.45,14.054,14.071,85427,0
2006-09-07,14.013,14.048,13.811,13.811,89324,0
2006-09-08,13.794,14.029,13.749,13.994,64744,0
2006-09-11,13.924,13.977,13.895,13.96,54405,0
2006-09-12,13.972,14.23,13.931,14.23,48305,0
2006-09-13,14.1,14.155,14.035,14.107,55084,0
2006-09-14,14.066,14.182,14.066,14.14,68476,0
2006-09-15,14.155,14.409,14.155,14.225,67117,0
2006-09-18,14.271,14.296,14.13,14.16,54749,0
2006-09-19,14.13,14.271,14.077,14.1,73728,0
2006-09-20,14.125,14.266,14.125,14.23,40848,0
2006-09-21,14.23,14.288,14.189,14.255,50511,0
2006-09-22,14.23,14.537,14.23,14.537,46270,0
2006-09-25,14.573,14.573,14.414,14.508,56270,0
2006-09-26,14.479,14.627,14.436,14.596,78306,0
2006-09-27,14.573,14.573,14.426,14.459,67290,0
2006-09-28,14.426,14.585,14.36,14.39,78983,0
2006-09-29,14.396,14.45,14.378,14.409,48305,0
2006-10-02,14.349,14.528,14.349,14.467,43562,0
2006-10-03,14.454,14.649,14.454,14.562,31865,0
2006-10-04,14.602,14.867,14.542,14.81,61189,0
2006-10-05,14.75,15.122,14.732,14.768,65086,0
2006-10-06,14.75,14.768,14.627,14.679,53726,0
2006-10-09,14.679,14.764,14.654,14.715,54749,0
2006-10-10,14.726,14.744,14.649,14.744,34237,0
2006-10-11,14.744,14.75,14.58,14.58,40337,0
2006-10-12,14.555,14.75,14.555,14.744,45593,0
2006-10-13,14.75,14.974,14.691,14.75,46609,0
2006-10-16,14.691,14.851,14.58,14.614,44238,0
2006-10-17,14.59,14.669,14.479,14.632,50170,0
2006-10-18,14.627,14.907,14.532,14.799,47628,0
2006-10-19,14.799,14.893,14.709,14.778,42711,0
2006-10-20,14.799,14.861,14.768,14.778,33052,0
2006-10-23,14.861,15.104,14.791,14.985,89324,0
2006-10-24,14.874,15.099,14.874,15.021,73221,0
2006-10-25,14.985,15.01,14.661,14.736,114914,0
2006-10-26,14.791,14.84,14.732,14.778,71189,0
2006-10-27,14.778,14.819,14.726,14.75,34406,0
2006-10-30,14.736,14.813,14.715,14.813,38475,0
2006-10-31,14.874,14.893,14.778,14.819,69159,0
2006-11-01,14.819,15.039,14.805,14.805,41017,0
2006-11-02,14.778,14.886,14.744,14.805,31865,0
2006-11-03,14.805,14.856,14.726,14.805,21697,0
2006-11-06,14.826,15.099,14.826,15.075,22545,0
2006-11-07,15.015,15.204,15.015,15.116,37456,0
2006-11-08,14.992,15.428,14.992,15.185,38305,0
2006-11-09,15.151,15.4,15.151,15.198,45937,0
2006-11-10,15.18,15.252,15.033,15.104,45937,0
2006-11-13,14.956,15.085,14.956,15.027,40508,0
2006-11-14,14.985,15.021,14.903,14.949,61354,0
2006-11-15,14.949,14.949,14.851,14.949,36613,0
2006-11-16,14.881,15.222,14.881,15.222,42039,0
2006-11-17,15.192,15.511,15.192,15.265,58644,0
2006-11-20,15.227,15.299,15.085,15.175,45084,0
2006-11-21,15.099,15.306,15.099,15.232,59828,0
2006-11-22,15.133,15.667,15.133,15.659,59320,0
2006-11-24,15.605,15.871,15.605,15.645,21862,0
2006-11-27,15.588,15.588,15.265,15.269,60508,0
2006-11-28,15.252,15.306,15.133,15.306,32712,0
2006-11-29,15.34,15.634,15.311,15.352,60169,0
2006-11-30,15.34,15.53,15.311,15.476,44747,0
2006-12-01,15.37,15.517,15.34,15.417,37967,0
2006-12-04,15.441,15.645,15.441,15.612,33559,0
2006-12-05,15.588,15.706,15.551,15.659,35760,0
2006-12-06,15.612,15.782,15.582,15.752,37627,0
2006-12-07,15.712,15.989,15.676,15.935,41694,0
2006-12-08,15.931,15.989,15.853,15.931,31188,0
2006-12-11,15.899,16.195,15.899,16.001,74409,0
2006-12-12,15.918,16.337,15.877,16.001,61354,0
2006-12-13,15.913,16.313,15.913,16.183,69832,0
2006-12-14,16.19,16.372,15.966,16.012,49835,0
2006-12-15,15.959,16.072,15.546,15.577,76610,0
2006-12-18,15.34,16.649,15.34,15.47,75081,0
2006-12-19,15.452,15.659,15.423,15.564,44577,0
2006-12-20,15.517,15.859,15.511,15.853,38475,0
2006-12-21,15.859,16.501,15.634,16.449,50336,0
2006-12-22,16.319,16.337,15.818,15.941,54913,0
2006-12-26,15.83,16.105,15.83,16.007,37627,0
2006-12-27,16.105,16.255,16.001,16.072,42039,0
2006-12-28,15.981,16.079,15.811,15.871,34237,0
2006-12-29,15.959,16.043,15.577,15.981,22201,0
2007-01-03,15.843,15.959,15.718,15.793,49155,0
2007-01-04,15.735,15.835,15.599,15.752,52880,0
2007-01-05,15.724,15.73,15.517,15.546,53387,0
2007-01-08,15.457,15.667,15.428,15.517,66778,0
2007-01-09,15.417,15.505,15.311,15.492,62371,0
2007-01-10,15.357,15.487,15.316,15.457,66444,0
2007-01-11,15.406,15.634,15.406,15.487,59998,0
2007-01-12,15.511,15.605,15.463,15.551,26272,0
2007-01-16,15.626,15.634,15.457,15.487,56781,0
2007-01-17,15.428,15.546,15.428,15.524,41017,0
2007-01-18,15.546,15.571,15.352,15.546,64744,0
2007-01-19,15.428,15.577,15.428,15.47,34406,0
2007-01-22,15.481,15.899,15.411,15.782,74409,0
2007-01-23,15.931,15.989,15.639,15.941,71867,0
2007-01-24,16.001,16.031,15.782,15.83,52880,0
2007-01-25,15.83,15.83,15.558,15.735,56612,0
2007-01-26,15.746,15.835,15.618,15.652,36103,0
2007-01-29,15.686,15.835,15.676,15.735,32205,0
2007-01-30,15.706,15.847,15.682,15.793,19326,0
2007-01-31,15.793,15.871,15.693,15.825,33559,0
2007-02-01,15.818,15.931,15.706,15.724,52712,0
2007-02-02,15.73,15.847,15.645,15.801,56781,0
2007-02-05,15.801,15.835,15.718,15.759,43389,0
2007-02-06,15.793,15.793,15.618,15.667,55427,0
2007-02-07,15.686,15.752,15.682,15.724,40337,0
2007-02-08,15.73,15.746,15.634,15.735,37287,0
2007-02-09,15.701,15.706,15.612,15.612,20336,0
2007-02-12,15.63,15.671,15.492,15.492,41737,0
2007-02-13,15.423,15.423,15.28,15.352,62545,0
2007-02-14,15.265,15.428,15.265,15.292,86784,0
2007-02-15,15.28,15.375,15.163,15.163,60169,0
2007-02-16,15.133,15.192,15.104,15.192,56612,0
2007-02-20,15.185,15.217,15.104,15.116,45256,0
2007-02-21,15.104,15.133,14.867,15.033,104067,0
2007-02-22,14.997,15.075,14.963,15.057,65253,0
2007-02-23,15.044,15.104,15.039,15.085,55765,0
2007-02-26,15.133,15.217,15.133,15.198,44747,0
2007-02-27,15.14,15.252,15.128,15.175,71017,0
2007-02-28,15.175,15.175,14.949,15.033,85757,0
2007-03-01,14.929,14.929,14.621,14.799,86254,0
2007-03-02,14.773,14.851,14.702,14.832,52712,0
2007-03-05,14.81,14.84,14.373,14.495,73728,0
2007-03-06,14.532,14.84,14.532,14.732,77800,0
2007-03-07,14.732,15.039,14.691,14.929,66778,0
2007-03-08,14.963,15.217,14.956,15.158,54577,0
2007-03-09,15.211,15.316,15.185,15.252,39489,0
2007-03-12,15.4,15.735,15.252,15.463,37456,0
2007-03-13,15.322,15.393,15.128,15.14,43389,0
2007-03-14,15.222,15.292,15.015,15.015,62206,0
2007-03-15,15.033,15.075,14.985,15.068,37967,0
2007-03-16,15.039,15.311,15.039,15.222,45422,0
2007-03-19,15.232,15.393,15.232,15.34,44577,0
2007-03-20,15.345,15.551,15.311,15.551,41694,0
2007-03-21,15.582,15.778,15.499,15.778,66444,0
2007-03-22,15.931,15.989,15.782,15.877,56270,0
2007-03-23,15.931,15.953,15.825,15.894,28985,0
2007-03-26,15.835,15.989,15.73,15.899,50003,0
2007-03-27,15.871,15.947,15.811,15.883,31018,0
2007-03-28,15.764,15.883,15.742,15.752,47286,0
2007-03-29,15.801,15.843,15.724,15.811,35083,0
2007-03-30,15.853,15.883,15.764,15.883,40678,0
2007-04-02,15.788,15.883,15.782,15.782,34746,0
2007-04-03,15.793,15.864,15.782,15.835,34064,0
2007-04-04,15.864,15.864,15.801,15.825,25251,0
2007-04-05,15.825,15.835,15.746,15.746,17287,0
2007-04-09,15.778,15.811,15.693,15.718,35760,0
2007-04-10,15.686,15.771,15.686,15.73,34406,0
2007-04-11,15.771,15.771,15.481,15.53,96607,0
2007-04-12,15.47,15.588,15.428,15.505,57628,0
2007-04-13,15.463,15.534,15.428,15.428,68983,0
2007-04-16,15.452,15.517,15.417,15.417,70847,0
2007-04-17,15.476,15.534,15.364,15.364,84066,0
2007-04-18,15.423,15.423,15.328,15.364,110675,0
2007-04-19,15.38,15.386,15.328,15.328,79660,0
2007-04-20,15.352,15.588,15.352,15.487,93730,0
2007-04-23,15.47,15.492,15.364,15.364,59662,0
2007-04-24,15.352,15.393,15.211,15.211,91016,0
2007-04-25,15.204,15.306,15.185,15.238,78474,0
2007-04-26,15.265,15.446,15.265,15.352,60508,0
2007-04-27,15.28,15.375,15.28,15.357,35426,0
2007-04-30,15.364,15.433,15.34,15.37,48646,0
2007-05-01,15.428,15.499,15.352,15.481,67629,0
2007-05-02,15.457,15.712,15.457,15.577,56781,0
2007-05-03,15.593,15.746,15.558,15.676,44577,0
2007-05-04,15.693,15.752,15.659,15.693,48474,0
2007-05-07,15.712,15.782,15.667,15.701,31865,0
2007-05-08,15.639,15.859,15.63,15.818,52373,0
2007-05-09,15.759,15.871,15.759,15.847,33559,0
2007-05-10,15.811,15.859,15.73,15.752,48474,0
2007-05-11,15.782,15.894,15.752,15.894,55934,0
2007-05-14,15.953,15.966,15.782,15.818,48138,0
2007-05-15,15.724,15.905,15.724,15.801,57290,0
2007-05-16,15.818,15.918,15.782,15.83,64237,0
2007-05-17,15.825,15.959,15.825,15.959,49661,0
2007-05-18,15.935,16.012,15.935,15.972,48985,0
2007-05-21,15.976,15.981,15.883,15.976,83052,0
2007-05-22,15.976,16.089,15.905,16.089,44747,0
2007-05-23,16.16,16.166,16.036,16.125,58137,0
2007-05-24,16.166,16.166,15.925,15.959,51016,0
2007-05-25,15.947,16.083,15.935,16.083,28305,0
2007-05-29,16.125,16.241,16.072,16.241,45256,0
2007-05-30,16.166,16.255,16.105,16.255,64579,0
2007-05-31,16.214,16.319,16.214,16.255,51359,0
2007-06-01,16.272,16.366,16.2,16.236,38644,0
2007-06-04,16.236,16.325,16.214,16.325,34912,0
2007-06-05,16.331,16.343,16.283,16.337,37456,0
2007-06-06,16.343,16.343,16.178,16.241,57118,0
2007-06-07,16.304,16.304,15.712,15.759,70678,0
2007-06-08,15.771,15.976,15.577,15.976,64405,0
2007-06-11,15.894,16.072,15.853,15.941,39664,0
2007-06-12,15.941,15.947,15.588,15.639,92031,0
2007-06-13,15.357,15.463,15.357,15.441,55255,0
2007-06-14,15.463,15.546,15.457,15.505,58644,0
2007-06-15,15.571,15.634,15.564,15.634,33732,0
2007-06-18,15.618,15.659,15.517,15.626,41183,0
2007-06-19,15.546,15.682,15.546,15.682,26949,0
2007-06-20,15.693,15.782,15.499,15.499,38984,0
2007-06-21,15.505,15.546,15.433,15.511,67117,0
2007-06-22,15.492,15.492,15.393,15.441,35594,0
2007-06-25,15.433,15.499,15.311,15.417,40508,0
2007-06-26,15.417,15.487,15.332,15.38,32543,0
2007-06-27,15.357,15.446,15.357,15.446,41357,0
2007-06-28,15.433,15.676,15.433,15.652,24574,0
2007-06-29,15.652,15.718,15.558,15.639,38305,0
2007-07-02,15.659,15.73,15.645,15.659,24239,0
2007-07-03,15.693,15.752,15.639,15.659,18304,0
2007-07-05,15.605,15.853,15.558,15.811,51697,0
2007-07-06,15.782,15.953,15.778,15.918,81359,0
2007-07-09,15.913,16.036,15.913,16.023,25596,0
2007-07-10,15.989,16.137,15.935,15.995,37456,0
2007-07-11,16.166,16.226,16.031,16.105,32374,0
2007-07-12,16.214,16.214,16.096,16.147,31188,0
2007-07-13,16.119,16.355,16.119,16.343,19493,0
2007-07-16,16.349,16.55,16.349,16.48,32543,0
2007-07-17,16.414,16.509,16.378,16.449,47796,0
2007-07-18,16.304,16.402,16.2,16.272,46948,0
2007-07-19,16.319,16.366,16.266,16.266,27119,0
2007-07-20,16.214,16.289,16.119,16.137,18478,0
2007-07-23,16.195,16.214,16.001,16.001,37967,0
2007-07-24,15.931,15.931,15.517,15.558,50850,0
2007-07-25,15.551,15.588,15.286,15.34,31696,0
2007-07-26,14.867,14.867,14.16,14.313,230514,0
2007-07-27,14.342,14.542,14.307,14.336,86784,0
2007-07-30,14.32,14.414,14.278,14.354,102885,0
2007-07-31,14.436,14.49,14.225,14.255,61868,0
2007-08-01,13.953,14.189,13.953,14.182,51862,0
2007-08-02,14.255,14.396,14.22,14.396,70168,0
2007-08-03,14.409,14.414,14.071,14.071,56781,0
2007-08-06,14.007,14.189,13.83,14.166,78642,0
2007-08-07,14.16,14.33,14.071,14.307,81359,0
2007-08-08,14.313,14.58,14.313,14.562,66947,0
2007-08-09,14.373,14.514,14.336,14.336,69490,0
2007-08-10,14.225,14.368,14.182,14.368,54072,0
2007-08-13,14.467,14.562,14.16,14.16,35256,0
2007-08-14,14.16,14.189,13.098,13.293,117122,0
2007-08-15,12.921,13.156,12.626,12.656,209667,0
2007-08-16,12.389,12.566,11.285,12.519,225598,0
2007-08-17,12.737,13.329,12.737,13.257,95426,0
2007-08-20,13.28,13.807,13.28,13.741,121019,0
2007-08-21,13.718,14.26,13.57,13.895,135762,0
2007-08-22,13.982,14.182,13.907,14.043,96100,0
2007-08-23,14.182,14.182,14.013,14.14,81525,0
2007-08-24,14.043,14.532,14.043,14.479,59152,0
2007-08-27,14.479,14.59,14.36,14.514,46778,0
2007-08-28,14.454,14.514,14.236,14.271,52712,0
2007-08-29,14.302,14.495,14.243,14.495,44747,0
2007-08-30,14.396,14.528,14.39,14.45,24239,0
2007-08-31,14.732,14.732,14.649,14.732,28305,0
2007-09-04,14.614,14.985,14.614,14.929,26272,0
2007-09-05,14.867,14.929,14.674,14.826,39325,0
2007-09-06,14.832,14.979,14.81,14.929,28470,0
2007-09-07,14.84,14.985,14.695,14.819,38644,0
2007-09-10,14.75,15.075,14.695,14.799,56952,0
2007-09-11,14.867,14.903,14.732,14.856,43562,0
2007-09-12,14.555,14.602,14.467,14.52,34406,0
2007-09-13,14.573,14.715,14.532,14.674,25763,0
2007-09-14,14.638,14.736,14.608,14.674,17121,0
2007-09-17,14.59,14.691,14.567,14.661,22716,0
2007-09-18,14.638,15.122,14.638,14.997,44747,0
2007-09-19,15.075,15.457,15.075,15.122,44577,0
2007-09-20,15.122,15.192,15.081,15.081,37627,0
2007-09-21,15.099,15.28,15.062,15.163,48138,0
2007-09-24,15.169,15.169,15.057,15.092,39664,0
2007-09-25,14.867,15.027,14.867,14.979,53559,0
2007-09-26,15.151,15.299,15.062,15.081,43389,0
2007-09-27,15.128,15.269,15.128,15.232,26360,0
2007-09-28,15.192,15.311,15.192,15.286,66268,0
2007-10-01,15.286,15.524,15.246,15.463,38475,0
2007-10-02,15.441,15.546,15.406,15.53,23728,0
2007-10-03,15.457,15.618,15.375,15.511,79151,0
2007-10-04,15.541,15.63,15.534,15.599,29490,0
2007-10-05,15.618,15.652,15.534,15.546,49661,0
2007-10-08,15.487,15.53,15.352,15.417,30339,0
2007-10-09,15.433,15.499,15.357,15.428,18813,0
2007-10-10,15.406,15.446,15.292,15.306,39831,0
2007-10-11,15.299,15.386,15.222,15.227,27963,0
2007-10-12,15.211,15.274,15.192,15.192,23897,0
2007-10-15,15.192,15.222,14.963,14.997,25251,0
2007-10-16,14.985,14.985,14.799,14.819,21017,0
2007-10-17,14.886,14.992,14.654,14.819,52544,0
2007-10-18,14.573,14.773,14.573,14.773,36440,0
2007-10-19,14.736,14.75,14.396,14.396,33732,0
2007-10-22,14.189,14.459,14.166,14.383,68816,0
2007-10-23,14.396,14.542,14.36,14.514,49492,0
2007-10-24,14.454,14.602,14.45,14.602,23394,0
2007-10-25,14.643,14.75,14.58,14.732,32712,0
2007-10-26,14.805,15.039,14.791,14.997,24406,0
2007-10-29,15.075,15.128,15.057,15.057,28139,0
2007-10-30,15.027,15.027,14.785,14.84,28470,0
2007-10-31,14.81,14.897,14.614,14.627,31018,0
2007-11-01,14.373,14.537,14.373,14.537,38475,0
2007-11-02,14.547,14.627,14.454,14.501,23728,0
2007-11-05,14.36,14.418,14.288,14.342,17461,0
2007-11-06,14.342,14.373,14.172,14.22,62371,0
2007-11-07,13.83,14.172,13.682,13.682,57292,0
2007-11-08,13.57,13.725,13.156,13.391,129324,0
2007-11-09,13.304,13.304,12.908,13.045,100514,0
2007-11-12,13.08,13.08,12.845,12.845,40337,0
2007-11-13,12.914,13.156,12.914,13.156,44914,0
2007-11-14,13.186,13.298,13.156,13.156,49492,0
2007-11-15,13.038,13.08,12.886,12.908,52712,0
2007-11-16,12.956,13.021,12.737,12.804,52544,0
2007-11-19,12.742,12.763,12.56,12.626,55084,0
2007-11-20,12.389,12.79,12.347,12.756,117457,0
2007-11-21,12.461,12.543,12.131,12.379,81697,0
2007-11-23,12.419,12.555,12.419,12.551,11865,0
2007-11-26,12.551,12.701,12.342,12.347,67629,0
2007-11-27,12.419,12.531,12.301,12.519,132713,0
2007-11-28,12.551,12.763,12.389,12.749,170509,0
2007-11-29,12.749,12.904,12.721,12.816,104747,0
2007-11-30,12.893,13.286,12.893,13.239,102544,0
2007-12-03,13.175,13.377,13.145,13.311,66947,0
2007-12-04,13.244,13.535,13.156,13.37,81017,0
2007-12-05,13.48,13.718,13.48,13.677,65086,0
2007-12-06,13.687,13.947,13.604,13.889,65423,0
2007-12-07,13.87,13.947,13.794,13.854,90340,0
2007-12-10,13.811,13.924,13.807,13.87,58983,0
2007-12-11,13.836,13.911,13.417,13.516,132378,0
2007-12-12,13.364,13.522,13.068,13.133,106105,0
2007-12-13,12.921,12.956,12.742,12.95,115763,0
2007-12-14,12.79,12.908,12.749,12.763,61354,0
2007-12-17,12.763,12.763,12.514,12.538,77967,0
2007-12-18,12.566,12.626,12.389,12.531,86610,0
2007-12-19,12.466,12.597,12.389,12.409,76778,0
2007-12-20,12.424,12.461,12.241,12.45,105422,0
2007-12-21,12.507,12.667,12.472,12.656,50511,0
2007-12-24,12.614,12.804,12.614,12.796,30002,0
2007-12-26,12.816,13.038,12.763,12.932,99154,0
2007-12-27,12.763,12.872,12.715,12.852,104091,0
2007-12-28,13.026,13.038,12.83,12.921,151022,0
2007-12-31,12.944,13.057,12.862,12.867,148720,0
2008-01-02,12.984,12.984,12.862,12.879,41183,0
2008-01-03,12.837,12.95,12.837,12.914,36951,0
2008-01-04,12.837,12.908,12.566,12.573,60976,0
2008-01-07,12.715,12.715,12.389,12.45,63008,0
2008-01-08,12.531,12.614,12.255,12.255,57793,0
2008-01-09,12.221,12.435,12.208,12.435,46270,0
2008-01-10,12.435,12.614,12.36,12.566,28644,0
2008-01-11,12.66,12.66,12.519,12.614,54239,0
2008-01-14,12.606,12.691,12.592,12.649,56103,0
2008-01-15,12.566,12.573,12.419,12.419,35933,0
2008-01-16,12.389,12.461,12.226,12.319,83558,0
2008-01-17,12.389,12.457,12.1,12.1,36103,0
2008-01-18,12.113,12.208,11.8,11.996,66947,0
2008-01-22,11.562,11.646,11.422,11.546,95084,0
2008-01-23,11.309,11.681,11.223,11.677,110850,0
2008-01-24,11.711,11.934,11.664,11.786,90340,0
2008-01-25,11.977,12.03,11.681,11.729,78474,0
2008-01-28,11.729,11.996,11.681,11.833,203561,0
2008-01-29,11.977,12.083,11.924,12.024,100846,0
2008-01-30,12.011,12.325,12.011,12.271,88814,0
2008-01-31,12.1,12.685,12.1,12.674,60169,0
2008-02-01,12.626,12.921,12.626,12.893,46100,0
2008-02-04,12.83,13.021,12.779,12.956,32779,0
2008-02-05,12.804,12.804,12.614,12.667,91696,0
2008-02-06,12.643,12.643,12.342,12.347,50850,0
2008-02-07,12.271,12.283,12.18,12.255,39847,0
2008-02-08,12.184,12.271,12.1,12.271,54913,0
2008-02-11,12.249,12.45,12.249,12.419,34576,0
2008-02-12,12.389,12.507,12.339,12.339,68301,0
2008-02-13,12.435,12.491,12.368,12.401,62881,0
2008-02-14,12.389,12.389,11.86,11.865,114236,0
2008-02-15,11.86,11.894,11.41,11.629,149476,0
2008-02-19,11.687,11.82,11.681,11.687,56270,0
2008-02-20,11.681,11.766,11.527,11.752,74746,0
2008-02-21,11.865,11.907,11.559,11.562,100829,0
2008-02-22,11.652,11.652,10.998,11.546,104197,0
2008-02-25,11.582,11.724,11.393,11.724,56781,0
2008-02-26,11.736,11.889,11.681,11.82,78642,0
2008-02-27,11.876,11.918,11.766,11.8,47140,0
2008-02-28,11.74,11.8,11.681,11.681,46100,0
2008-02-29,11.623,11.623,11.387,11.393,54577,0
2008-03-03,11.429,11.446,11.34,11.357,28985,0
2008-03-04,10.838,11.352,10.838,11.346,53054,0
2008-03-05,11.404,11.446,11.232,11.346,55765,0
2008-03-06,11.3,11.3,11.003,11.033,100682,0
2008-03-07,10.943,11.075,10.785,10.88,66613,0
2008-03-10,10.895,10.895,10.482,10.561,82568,0
2008-03-11,10.663,11.098,10.627,10.986,101570,0
2008-03-12,10.76,10.809,10.678,10.678,59168,0
2008-03-13,10.627,10.63,10.336,10.53,94238,0
2008-03-14,10.588,10.588,10.327,10.395,49492,0
2008-03-17,10.138,10.138,9.71,10.013,124748,0
2008-03-18,10.149,10.225,10.029,10.225,127120,0
2008-03-19,10.331,10.442,10.266,10.266,85793,0
2008-03-20,10.296,10.588,10.296,10.588,42204,0
2008-03-24,10.739,10.963,10.627,10.678,165258,0
2008-03-25,10.72,10.903,10.691,10.885,66268,0
2008-03-26,10.828,10.909,10.756,10.909,75081,0
2008-03-27,11.027,11.039,10.809,10.832,62371,0
2008-03-28,10.885,10.969,10.72,10.76,65253,0
2008-03-31,10.739,10.79,10.585,10.585,116442,0
2008-04-01,10.739,10.95,10.691,10.933,148645,0
2008-04-02,10.95,11.162,10.95,11.122,102714,0
2008-04-03,11.057,11.357,11.027,11.232,144409,0
2008-04-04,11.279,11.279,11.145,11.156,58474,0
2008-04-07,11.263,11.263,11.122,11.122,66778,0
2008-04-08,11.033,11.068,10.957,11.003,48816,0
2008-04-09,11.021,11.033,10.732,10.732,71520,0
2008-04-10,10.72,10.832,10.72,10.732,43570,0
2008-04-11,10.595,10.63,10.544,10.579,41565,0
2008-04-14,10.622,10.72,10.442,10.657,65527,0
2008-04-15,10.698,10.698,10.497,10.567,63284,0
2008-04-16,10.588,10.832,10.588,10.832,94955,0
2008-04-17,10.779,10.868,10.779,10.849,38729,0
2008-04-18,10.957,11.098,10.957,11.098,47987,0
2008-04-21,11.021,11.051,10.974,10.998,39887,0
2008-04-22,10.937,10.974,10.868,10.937,31325,0
2008-04-23,10.923,11.033,10.923,10.963,40965,0
2008-04-24,10.974,11.21,10.923,11.068,66797,0
2008-04-25,11.098,11.176,11.021,11.176,28305,0
2008-04-28,11.218,11.316,11.133,11.162,60396,0
2008-04-29,11.182,11.182,11.057,11.086,52285,0
2008-04-30,11.149,11.227,11.062,11.079,64487,0
2008-05-01,11.075,11.259,11.075,11.232,67528,0
2008-05-02,11.156,11.387,11.092,11.316,75518,0
2008-05-05,11.321,11.328,11.232,11.232,49681,0
2008-05-06,11.279,11.41,11.21,11.316,101197,0
2008-05-07,11.435,11.435,11.186,11.191,68602,0
2008-05-08,11.223,11.259,11.149,11.239,58079,0
2008-05-09,11.145,11.239,11.133,11.191,63464,0
2008-05-12,11.227,11.279,11.17,11.279,68810,0
2008-05-13,11.328,11.328,11.156,11.268,46187,0
2008-05-14,11.293,11.429,11.293,11.34,58896,0
2008-05-15,11.381,11.45,11.34,11.45,40986,0
2008-05-16,11.492,11.505,11.41,11.505,45486,0
2008-05-19,11.45,11.617,11.446,11.511,45308,0
2008-05-20,11.446,11.477,11.357,11.357,78652,0
2008-05-21,11.352,11.404,11.145,11.149,81622,0
2008-05-22,11.203,11.293,11.176,11.218,60027,0
2008-05-23,11.223,11.223,11.103,11.156,110318,0
2008-05-27,11.156,11.458,11.141,11.232,73610,0
2008-05-28,11.227,11.279,11.197,11.279,47340,0
2008-05-29,11.251,11.393,11.251,11.352,65055,0
2008-05-30,11.41,11.429,11.321,11.321,90192,0
2008-06-02,11.375,11.375,11.203,11.218,41561,0
2008-06-03,11.21,11.259,11.062,11.197,133943,0
2008-06-04,11.115,11.223,11.086,11.149,86427,0
2008-06-05,11.133,11.485,11.133,11.316,92338,0
2008-06-06,11.285,11.285,11.075,11.075,81607,0
2008-06-09,11.092,11.128,10.969,11.039,63870,0
2008-06-10,10.95,11.003,10.849,11.003,85664,0
2008-06-11,10.727,10.727,10.43,10.43,78645,0
2008-06-12,10.472,10.519,10.327,10.462,92231,0
2008-06-13,10.456,10.585,10.448,10.53,26038,0
2008-06-16,10.519,10.548,10.467,10.515,43173,0
2008-06-17,10.508,10.579,10.353,10.388,81427,0
2008-06-18,10.343,10.395,10.243,10.395,101223,0
2008-06-19,10.331,10.436,10.327,10.385,84420,0
2008-06-20,10.243,10.327,10.243,10.29,162940,0
2008-06-23,10.278,10.285,10.089,10.108,78144,0
2008-06-24,10.082,10.096,9.888,10.007,110581,0
2008-06-25,9.988,10.179,9.988,10.116,45178,0
2008-06-26,10.082,10.082,9.865,9.972,111915,0
2008-06-27,9.972,9.972,9.741,9.746,233637,0
2008-06-30,9.792,9.824,9.576,9.587,89812,0
2008-07-01,9.532,9.611,9.4578,9.605,52540,0
2008-07-02,9.646,9.751,9.4863,9.507,51632,0
2008-07-03,9.601,9.601,9.3401,9.345,43054,0
2008-07-07,9.398,9.499,9.1219,9.2105,114531,0
2008-07-08,9.1911,9.2816,9.1144,9.2816,46016,0
2008-07-09,9.2816,9.398,9.1739,9.2105,71465,0
2008-07-10,9.2624,9.3322,9.169,9.2691,53675,0
2008-07-11,9.1806,9.2325,8.843,9.0267,172761,0
2008-07-14,9.0389,9.0568,8.6492,8.709,85991,0
2008-07-15,8.5255,8.5317,8.0411,8.4602,205376,0
2008-07-16,8.4318,8.5432,8.3531,8.5432,112407,0
2008-07-17,8.614,8.8274,8.614,8.755,121377,0
2008-07-18,8.8496,8.8966,8.8015,8.88,50525,0
2008-07-21,9.0097,9.0097,8.6438,8.8966,148411,0
2008-07-22,8.9509,9.1388,8.88,9.1388,201117,0
2008-07-23,9.2508,9.3509,9.1806,9.2816,132417,0
2008-07-24,9.4235,9.4578,9.1739,9.2105,122621,0
2008-07-25,9.3401,9.3401,9.1144,9.1979,69579,0
2008-07-28,9.2922,9.298,9.0691,9.0916,63282,0
2008-07-29,9.2047,9.246,9.169,9.246,70645,0
2008-07-30,9.3224,9.4294,9.2816,9.3813,100892,0
2008-07-31,9.45,9.45,9.2922,9.3224,49126,0
2008-08-01,9.3813,9.3872,9.2508,9.3813,61360,0
2008-08-04,9.4392,9.4794,9.2624,9.298,67926,0
2008-08-05,9.3921,9.547,9.3921,9.547,38659,0
2008-08-06,9.559,9.718,9.559,9.704,73367,0
2008-08-07,10.828,10.828,9.4451,9.4794,78178,0
2008-08-08,9.601,9.605,9.4392,9.559,68137,0
2008-08-11,9.63,9.725,9.4657,9.646,95677,0
2008-08-12,9.71,9.71,9.4578,9.4794,82911,0
2008-08-13,9.527,9.532,9.3283,9.499,110068,0
2008-08-14,9.4451,9.73,9.3636,9.63,137710,0
2008-08-15,9.611,9.687,9.57,9.617,51957,0
2008-08-18,9.634,9.687,9.4166,9.499,80700,0
2008-08-19,9.4294,9.4323,9.2691,9.3813,68217,0
2008-08-20,9.4392,9.4392,9.2691,9.3509,57912,0
2008-08-21,9.3224,9.3322,9.2691,9.3283,205137,0
2008-08-22,9.4097,9.559,9.3509,9.4392,115643,0
2008-08-25,9.4166,9.522,9.4166,9.4716,113755,0
2008-08-26,9.54,9.54,9.4097,9.54,159510,0
2008-08-27,9.54,9.71,9.532,9.71,123009,0
2008-08-28,9.735,9.846,9.718,9.806,67013,0
2008-08-29,9.852,9.871,9.792,9.816,39454,0
2008-09-02,9.882,10.116,9.852,9.865,69232,0
2008-09-03,9.792,9.852,9.751,9.852,99137,0
2008-09-04,9.972,9.972,9.683,9.687,61384,0
2008-09-05,9.67,9.824,9.67,9.704,57443,0
2008-09-08,9.912,10,9.776,9.879,69968,0
2008-09-09,9.879,9.879,9.4392,9.517,82267,0
2008-09-10,9.587,9.611,9.4235,9.587,71873,0
2008-09-11,9.144,9.1739,8.9569,9.1633,67609,0
2008-09-12,9.0267,9.1144,8.56,8.7322,147620,0
2008-09-15,8.5016,8.5724,8.0826,8.1171,80474,0
2008-09-16,7.9882,8.0183,7.4934,7.6461,125653,0
2008-09-17,7.6461,7.6461,6.8793,6.9031,154194,0
2008-09-18,6.8734,7.0681,6.3425,6.9444,205239,0
2008-09-19,7.5222,7.8176,5.9708,7.8176,145884,0
2008-09-22,7.7884,7.865,7.4459,7.5105,72496,0
2008-09-23,7.3804,7.4934,6.9914,7.304,121618,0
2008-09-24,7.3867,7.4342,7.1801,7.4342,55294,0
2008-09-25,7.3751,7.5105,7.3514,7.4279,92187,0
2008-09-26,7.363,7.363,7.2098,7.2862,67080,0
2008-09-29,7.1979,7.1979,6.1949,6.8442,124533,0
2008-09-30,6.608,7.009,6.608,6.9972,162563,0
2008-10-01,7.0033,7.1215,6.9737,7.1095,100485,0
2008-10-02,7.0743,7.0743,6.8851,6.9323,100815,0
2008-10-03,6.9619,6.9619,6.5076,6.5311,107098,0
2008-10-06,6.4014,6.4014,4.8968,5.5754,308913,0
2008-10-07,5.5931,5.6166,5.0622,5.2215,147517,0
2008-10-08,4.8734,4.9796,4.3895,4.9206,208243,0
2008-10-09,4.9206,4.9206,4.0119,4.189,147656,0
2008-10-10,3.5694,4.1065,3.1977,3.9293,277141,0
2008-10-13,4.0296,4.8381,4.0296,4.8202,226875,0
2008-10-14,5.1919,5.2156,4.8439,5.0445,205138,0
2008-10-15,5.0445,5.0503,4.8616,4.8616,137983,0
2008-10-16,4.8968,5.0033,4.5488,4.9266,94766,0
2008-10-17,4.8381,5.2037,4.7906,5.0741,77926,0
2008-10-20,5.1093,5.2628,5.0741,5.2273,103854,0
2008-10-21,5.1919,5.2273,5.1331,5.1331,64927,0
2008-10-22,5.0445,5.0445,4.7377,4.7847,152434,0
2008-10-23,4.8968,4.8968,4.5548,4.6787,108156,0
2008-10-24,4.4841,4.5784,4.3129,4.5784,117240,0
2008-10-27,4.5135,4.6373,4.3954,4.5253,98548,0
2008-10-28,4.5431,4.7669,4.4248,4.7258,108963,0
2008-10-29,4.8025,5.0148,4.7966,4.891,114744,0
2008-10-30,4.9973,5.2451,4.9973,5.1093,95436,0
2008-10-31,5.1564,5.2981,5.021,5.2273,62473,0
2008-11-03,5.2804,5.4751,5.2804,5.3572,84109,0
2008-11-04,5.487,5.5754,5.4575,5.487,119439,0
2008-11-05,5.4809,5.4929,5.3749,5.3867,81208,0
2008-11-06,5.3097,5.3334,4.9088,5.0741,117116,0
2008-11-07,5.1035,5.1564,5.0092,5.056,132241,0
2008-11-10,5.2804,5.2804,4.9146,4.9796,73567,0
2008-11-11,4.9088,4.9088,4.6373,4.7789,87402,0
2008-11-12,4.6315,4.6608,4.4367,4.4367,70439,0
2008-11-13,4.366,4.5665,4.0947,4.5665,166870,0
2008-11-14,4.36,4.5903,4.36,4.4543,123480,0
2008-11-17,4.366,4.419,4.2421,4.2481,84546,0
2008-11-18,4.2481,4.2481,4.0119,4.1594,176429,0
2008-11-19,4.1124,4.13,3.8114,3.8114,66141,0
2008-11-20,3.6285,3.6877,3.3747,3.4218,160594,0
2008-11-21,3.4454,3.4454,3.1328,3.4044,141315,0
2008-11-24,3.3984,3.6991,3.3984,3.6285,133532,0
2008-11-25,3.6816,3.7878,3.6165,3.7643,77920,0
2008-11-26,3.7464,3.9825,3.6344,3.9825,94504,0
2008-11-28,3.9411,4.118,3.8999,4.0947,53003,0
2008-12-01,4.0119,4.0119,3.8114,3.8644,42138,0
2008-12-02,3.8054,3.8587,3.6877,3.7346,178151,0
2008-12-03,3.5989,3.8527,3.5814,3.8527,81661,0
2008-12-04,3.8233,3.8762,3.7583,3.7701,92308,0
2008-12-05,3.6285,3.8762,3.5399,3.8762,132164,0
2008-12-08,3.9825,4.2128,3.9825,4.0707,175379,0
2008-12-09,4.0707,4.189,4.0533,4.118,361246,0
2008-12-10,4.0651,4.2303,4.0533,4.2008,144660,0
2008-12-11,4.0057,4.1594,3.9765,3.9883,233106,0
2008-12-12,3.8114,4.0003,3.7643,3.9646,214398,0
2008-12-15,3.9646,3.9765,3.7464,3.7643,149317,0
2008-12-16,3.7937,4.0057,3.7583,3.9825,179096,0
2008-12-17,3.8349,4.0415,3.7643,4.0179,228399,0
2008-12-18,4.0707,4.1124,3.9589,3.9646,102646,0
2008-12-19,3.9707,4.2008,3.9532,4.1949,218869,0
2008-12-22,4.1594,4.2421,4.0707,4.0947,230238,0
2008-12-23,4.1065,4.1653,3.9883,4.13,272289,0
2008-12-24,4.0947,4.2775,4.0771,4.1831,129936,0
2008-12-26,4.1419,4.3718,4.1419,4.254,262087,0
2008-12-29,4.2421,4.3718,4.1124,4.2067,236694,0
2008-12-30,4.1419,4.3069,4.1124,4.2718,223003,0
2008-12-31,4.2481,4.4897,4.2481,4.4721,145608,0
2009-01-02,4.4248,4.8381,4.4248,4.7847,109426,0
2009-01-05,4.7197,5.1093,4.7197,5.0975,145342,0
2009-01-06,5.0858,5.1448,4.8498,4.9146,111012,0
2009-01-07,4.8381,4.9088,4.7552,4.7789,108854,0
2009-01-08,4.7197,4.7732,4.6608,4.7732,52049,0
2009-01-09,4.7669,4.7789,4.6845,4.7081,54252,0
2009-01-12,4.6608,4.7142,4.5723,4.6491,57990,0
2009-01-13,4.602,4.7021,4.5784,4.6608,69104,0
2009-01-14,4.602,4.602,4.3305,4.4073,102504,0
2009-01-15,4.4248,4.4543,4.2303,4.4248,33079,0
2009-01-16,4.5431,4.5723,4.3718,4.5431,121091,0
2009-01-20,4.5075,4.5075,4.1949,4.1949,39226,0
2009-01-21,4.2008,4.419,4.1949,4.3895,53156,0
2009-01-22,4.4248,4.4248,4.2186,4.3069,61917,0
2009-01-23,4.1653,4.3718,4.1653,4.3129,61259,0
2009-01-26,4.4132,4.4779,4.3541,4.4248,114415,0
2009-01-27,4.4841,4.5253,4.4132,4.4841,64056,0
2009-01-28,4.6903,4.6903,4.5665,4.5842,37676,0
2009-01-29,4.5958,4.602,4.5253,4.5253,63068,0
2009-01-30,4.602,4.602,4.3482,4.4073,89255,0
2009-02-02,4.3895,4.5075,4.2834,4.4248,98840,0
2009-02-03,4.4073,4.5723,4.366,4.5431,65288,0
2009-02-04,4.602,4.6845,4.5135,4.5488,85201,0
2009-02-05,4.5311,4.5665,4.4543,4.5431,38027,0
2009-02-06,4.6315,4.6787,4.5607,4.5958,93378,0
2009-02-09,4.6255,4.6432,4.5488,4.5958,76550,0
2009-02-10,4.6315,4.6315,4.4073,4.419,52611,0
2009-02-11,4.4543,4.4603,4.3837,4.4248,54493,0
2009-02-12,4.419,4.419,4.2834,4.3954,37272,0
2009-02-13,4.2892,4.4248,4.2892,4.3895,37143,0
2009-02-17,4.36,4.36,4.0707,4.0886,51561,0
2009-02-18,4.0179,4.1243,4.0119,4.0651,64552,0
2009-02-19,4.0119,4.118,4.0119,4.0296,82819,0
2009-02-20,3.9825,3.9825,3.7878,3.8349,104858,0
2009-02-23,3.8054,3.9235,3.4517,3.4517,85267,0
2009-02-24,3.3631,3.7171,3.3631,3.6344,151481,0
2009-02-25,3.6581,3.7583,3.5754,3.7228,55311,0
2009-02-26,3.829,3.9235,3.7995,3.8469,205400,0
2009-02-27,3.7583,3.7583,3.5989,3.5989,69015,0
2009-03-02,3.4809,3.5105,3.2509,3.2685,140048,0
2009-03-03,3.2921,3.3098,3.0736,3.0736,140579,0
2009-03-04,3.0975,3.2334,3.0975,3.2037,157509,0
2009-03-05,3.127,3.127,2.9793,2.9854,127733,0
2009-03-06,2.9915,3.1152,2.8969,2.9793,141780,0
2009-03-09,2.8733,2.9618,2.8498,2.8791,125001,0
2009-03-10,2.8791,3.1563,2.8791,3.0915,116494,0
2009-03-11,2.9737,3.1859,2.9558,3.127,129871,0
2009-03-12,3.0797,3.3512,3.0562,3.3512,133423,0
2009-03-13,3.3866,3.4044,3.2685,3.4044,80240,0
2009-03-16,3.3747,3.5223,3.3689,3.3807,64655,0
2009-03-17,3.3926,3.4988,3.357,3.4988,52487,0
2009-03-18,3.4279,3.6756,3.4279,3.6048,69151,0
2009-03-19,3.6228,3.6756,3.6048,3.6228,54798,0
2009-03-20,3.5989,3.6165,3.4517,3.4929,32041,0
2009-03-23,3.5461,3.829,3.5461,3.829,50495,0
2009-03-24,3.7464,3.8173,3.7228,3.7523,103898,0
2009-03-25,3.7289,3.8587,3.6877,3.8054,101552,0
2009-03-26,3.8233,3.9353,3.8233,3.9293,61700,0
2009-03-27,3.9176,3.9293,3.829,3.8409,61199,0
2009-03-30,3.7171,3.7289,3.6698,3.6934,76009,0
2009-03-31,3.7171,3.8469,3.7171,3.7643,44522,0
2009-04-01,3.6877,3.8409,3.6638,3.8349,48300,0
2009-04-02,3.8469,4.0415,3.8469,3.9825,58569,0
2009-04-03,3.9235,4.0472,3.9117,4.0415,75617,0
2009-04-06,3.9176,4.0119,3.8409,4.0119,108674,0
2009-04-07,3.9235,3.9707,3.8644,3.9293,110297,0
2009-04-08,3.9058,4.0119,3.9058,3.9353,32420,0
2009-04-09,4.0119,4.1536,4.0119,4.13,94427,0
2009-04-13,4.0296,4.13,4.0296,4.1065,44970,0
2009-04-14,4.0296,4.1004,4.0179,4.0179,48022,0
2009-04-15,4.0119,4.0886,3.9943,4.0886,52270,0
2009-04-16,4.1124,4.2421,4.0707,4.2186,46447,0
2009-04-17,4.1653,4.3011,4.1594,4.2361,113808,0
2009-04-20,4.13,4.189,4.0003,4.0592,126812,0
2009-04-21,3.9646,4.1594,3.9646,4.1065,60760,0
2009-04-22,4.0947,4.2303,4.0651,4.0651,64915,0
2009-04-23,4.0415,4.1772,4.0236,4.1477,98376,0
2009-04-24,4.1715,4.2718,4.1715,4.2067,50129,0
2009-04-27,4.1594,4.2597,4.13,4.1477,60294,0
2009-04-28,4.0947,4.2186,4.0947,4.1653,41933,0
2009-04-29,4.1772,4.3424,4.1772,4.3129,64192,0
2009-04-30,4.3247,4.4427,4.3189,4.3364,77469,0
2009-05-01,4.3069,4.3954,4.2775,4.3837,59099,0
2009-05-04,4.3718,4.5075,4.3718,4.4897,115900,0
2009-05-05,4.4307,4.5665,4.4248,4.4958,68211,0
2009-05-06,4.5075,4.6491,4.5017,4.6078,92092,0
2009-05-07,4.6255,4.6787,4.5135,4.5431,72303,0
2009-05-08,4.5842,4.7197,4.5784,4.7197,100626,0
2009-05-11,4.6432,4.6845,4.5607,4.6491,128790,0
2009-05-12,4.6373,4.6551,4.5371,4.602,80009,0
2009-05-13,4.4958,4.5193,4.366,4.4248,120424,0
2009-05-14,4.419,4.5135,4.419,4.4661,112351,0
2009-05-15,4.419,4.5075,4.3954,4.4013,111836,0
2009-05-18,4.419,4.602,4.419,4.5903,81481,0
2009-05-19,4.4543,4.6315,4.4543,4.5842,112597,0
2009-05-20,4.5723,4.7613,4.5723,4.5723,92562,0
2009-05-21,4.5135,4.5253,4.4307,4.5135,89836,0
2009-05-22,4.6078,4.6078,4.5311,4.5311,58007,0
2009-05-26,4.4721,4.7021,4.4721,4.6432,118931,0
2009-05-27,4.6138,4.7021,4.5431,4.5431,121262,0
2009-05-28,4.5665,4.6845,4.5371,4.6491,105930,0
2009-05-29,4.6608,4.7613,4.6608,4.7613,61891,0
2009-06-01,4.8555,4.8852,4.7789,4.8674,124140,0
2009-06-02,4.8616,4.9442,4.8025,4.903,77562,0
2009-06-03,4.9146,4.9146,4.7493,4.8025,68252,0
2009-06-04,4.8025,4.9266,4.7966,4.891,56065,0
2009-06-05,4.9266,4.9737,4.8498,4.9146,49907,0
2009-06-08,4.8381,4.9382,4.8319,4.9266,71040,0
2009-06-09,4.9796,5.0148,4.9266,4.9678,76548,0
2009-06-10,5.0622,5.0622,4.8968,4.9796,97609,0
2009-06-11,4.8674,4.9914,4.8674,4.891,131609,0
2009-06-12,4.8555,4.9266,4.8498,4.8968,55140,0
2009-06-15,4.7258,4.8381,4.7197,4.7669,135113,0
2009-06-16,4.7906,4.8261,4.6669,4.7142,81507,0
2009-06-17,4.6432,4.8086,4.6432,4.6964,94413,0
2009-06-18,4.7613,4.7789,4.7081,4.7081,54764,0
2009-06-19,4.7142,4.8261,4.7142,4.8143,60133,0
2009-06-22,4.7317,4.7317,4.6315,4.6491,109126,0
2009-06-23,4.6964,4.7197,4.6315,4.6845,41070,0
2009-06-24,4.6845,4.7789,4.6787,4.7258,45726,0
2009-06-25,4.7317,4.8261,4.7142,4.8025,65621,0
2009-06-26,4.8381,4.8439,4.7669,4.8086,63021,0
2009-06-29,4.7847,4.8792,4.7317,4.8202,81262,0
2009-06-30,4.8025,4.8555,4.7493,4.8319,62540,0
2009-07-01,4.8968,4.9382,4.8674,4.8792,89575,0
2009-07-02,4.8025,4.8025,4.7613,4.7847,72417,0
2009-07-06,4.6787,4.7552,4.6787,4.7258,64850,0
2009-07-07,4.6845,4.7669,4.6608,4.6608,109273,0
2009-07-08,4.6608,4.6903,4.5903,4.6138,65226,0
2009-07-09,4.6787,4.6787,4.5842,4.5842,41007,0
2009-07-10,4.6078,4.6138,4.5548,4.5723,43865,0
2009-07-13,4.5723,4.6903,4.5665,4.6669,47121,0
2009-07-14,4.6964,4.7732,4.6964,4.7493,63786,0
2009-07-15,4.8439,4.9503,4.8381,4.8792,65749,0
2009-07-16,4.9266,4.956,4.8086,4.9382,87570,0
2009-07-17,4.9266,4.9973,4.9206,4.956,22079,0
2009-07-20,4.956,5.1389,4.956,5.0445,101632,0
2009-07-21,5.0622,5.0797,4.9973,5.0503,66629,0
2009-07-22,5.0092,5.1331,4.9796,5.0858,106303,0
2009-07-23,5.1152,5.2981,5.1093,5.2037,147791,0
2009-07-24,5.1269,5.2156,5.056,5.1919,72592,0
2009-07-27,5.1564,5.2451,5.1093,5.1683,84289,0
2009-07-28,5.1564,5.428,5.1564,5.2507,115229,0
2009-07-29,5.3276,5.3276,5.2096,5.2924,91653,0
2009-07-30,5.3806,5.54,5.2746,5.3097,202530,0
2009-07-31,5.2981,5.4809,5.2686,5.4045,130311,0
2009-08-03,5.3984,5.4929,5.3572,5.4455,106332,0
2009-08-04,5.3926,5.6109,5.3867,5.4633,203079,0
2009-08-05,5.4633,5.4633,5.3572,5.3926,101315,0
2009-08-06,5.3806,5.4693,5.3806,5.3984,93220,0
2009-08-07,5.717,5.7231,5.5106,5.5992,95743,0
2009-08-10,5.6166,5.7584,5.5577,5.6581,91442,0
2009-08-11,5.6109,5.6818,5.5754,5.6757,65815,0
2009-08-12,5.6522,5.7464,5.6522,5.7112,102946,0
2009-08-13,5.6994,6.012,5.6696,5.7584,138371,0
2009-08-14,5.7879,5.7879,5.416,5.5992,150803,0
2009-08-17,5.5459,5.5459,5.4633,5.4693,55775,0
2009-08-18,5.4809,5.6166,5.4633,5.4693,80740,0
2009-08-19,5.4633,5.5047,5.2924,5.4397,107414,0
2009-08-20,5.487,5.5992,5.4575,5.4929,60813,0
2009-08-21,5.4929,5.6876,5.4929,5.6047,101074,0
2009-08-24,5.5754,5.8114,5.5754,5.6166,100068,0
2009-08-25,5.6345,5.7644,5.6109,5.6935,163916,0
2009-08-26,5.6581,5.7939,5.6402,5.782,90050,0
2009-08-27,5.7879,5.7879,5.6935,5.7407,54295,0
2009-08-28,5.7346,5.7939,5.7346,5.7524,40452,0
2009-08-31,5.7112,5.7644,5.7052,5.7231,52168,0
2009-09-01,5.6641,5.7524,5.5931,5.6463,76198,0
2009-09-02,5.5577,5.7464,5.5165,5.6818,127710,0
2009-09-03,5.6818,5.782,5.6757,5.7524,66385,0
2009-09-04,5.7231,5.841,5.717,5.8233,54680,0
2009-09-08,5.835,6.012,5.8114,5.9646,108658,0
2009-09-09,5.9412,6.012,5.9058,5.9589,49264,0
2009-09-10,5.9589,6.1949,5.9412,6.0651,107161,0
2009-09-11,5.9295,5.9412,5.8763,5.9235,37217,0
2009-09-14,5.9235,5.9767,5.8469,5.9708,53867,0
2009-09-15,5.9473,6.0591,5.9473,6.0535,43630,0
2009-09-16,6.1063,6.2127,6.0473,6.1358,103732,0
2009-09-17,6.1006,6.1358,5.8881,6.0296,118853,0
2009-09-18,6.0416,6.1124,5.9946,6.0535,52300,0
2009-09-21,5.9708,6.012,5.8881,5.9708,71011,0
2009-09-22,6.006,6.0888,5.9708,6.071,89861,0
2009-09-23,6.0296,6.1242,6.0239,6.0473,55403,0
2009-09-24,6.0473,6.0535,5.9295,5.9531,82924,0
2009-09-25,5.9531,6.0179,5.9295,6.0179,85703,0
2009-09-28,6.0946,6.1358,5.9295,6.0356,101861,0
2009-09-29,6.006,6.0651,5.9946,6.0416,67279,0
2009-09-30,6.0002,6.083,5.9175,6.0416,98091,0
2009-10-01,6.0888,6.0888,5.9646,5.9885,69013,0
2009-10-02,5.7879,5.8998,5.6463,5.8881,241030,0
2009-10-05,5.8588,5.9531,5.8588,5.9295,48900,0
2009-10-06,5.9354,6.0416,5.9354,5.9885,61597,0
2009-10-07,5.9473,6.0473,5.9473,6.0416,64023,0
2009-10-08,6.071,6.1535,6.0296,6.0769,66116,0
2009-10-09,6.1063,6.1772,6.0769,6.1358,71141,0
2009-10-12,6.2246,6.2246,6.1063,6.1182,53594,0
2009-10-13,6.0535,6.1477,6.0416,6.0888,83804,0
2009-10-14,6.006,6.1535,6.006,6.1006,82044,0
2009-10-15,6.0535,6.1891,6.0535,6.1712,67355,0
2009-10-16,6.1477,6.1949,6.1006,6.1595,49236,0
2009-10-19,6.2007,6.313,6.1535,6.307,61005,0
2009-10-20,6.2597,6.2717,6.1419,6.2246,68968,0
2009-10-21,6.2421,6.2952,6.1949,6.2421,82088,0
2009-10-22,6.2597,6.2952,6.1949,6.2717,72640,0
2009-10-23,6.2717,6.3012,6.1358,6.1712,54509,0
2009-10-26,6.1595,6.2127,6.0239,6.071,50090,0
2009-10-27,6.0239,6.0535,5.9235,5.9473,100045,0
2009-10-28,5.9646,5.9646,5.7702,5.8174,94089,0
2009-10-29,5.8705,5.9118,5.8056,5.9058,81760,0
2009-10-30,5.9175,5.9175,5.6463,5.7288,139947,0
2009-11-02,5.782,5.8233,5.6166,5.6935,105789,0
2009-11-03,5.6166,5.717,5.6166,5.6935,50154,0
2009-11-04,5.7112,5.841,5.7112,5.7759,64886,0
2009-11-05,5.7584,5.8705,5.7407,5.835,49479,0
2009-11-06,5.7464,5.8943,5.7346,5.8646,109439,0
2009-11-09,5.8881,5.9885,5.8881,5.9235,107883,0
2009-11-10,5.8705,5.9646,5.8705,5.9531,70577,0
2009-11-11,5.9646,6.0769,5.9531,6.0002,78937,0
2009-11-12,5.9412,6.0473,5.8998,5.9118,61230,0
2009-11-13,5.9175,6.0179,5.8998,5.9646,155304,0
2009-11-16,5.9824,6.0535,5.9531,5.9589,122790,0
2009-11-17,5.9885,6.012,5.9589,6.012,117651,0
2009-11-18,6.006,6.0416,5.9589,6.0002,77500,0
2009-11-19,5.9708,6.012,5.9235,5.9589,70452,0
2009-11-20,5.9235,6.0179,5.9175,5.9824,73528,0
2009-11-23,6.0296,6.1242,5.9885,6.0179,69743,0
2009-11-24,5.9708,6.0416,5.9531,5.9531,68174,0
2009-11-25,5.9589,6.0179,5.9589,5.9767,104597,0
2009-11-27,5.8998,5.9531,5.835,5.9235,35296,0
2009-11-30,5.8824,5.9824,5.8824,5.9295,62656,0
2009-12-01,5.9175,6.0356,5.9175,6.0239,36527,0
2009-12-02,6.0179,6.1242,6.0179,6.0769,75894,0
2009-12-03,6.0769,6.1301,6.0473,6.071,56748,0
2009-12-04,6.1358,6.1949,6.0769,6.0769,129133,0
2009-12-07,6.0239,6.1006,6.0239,6.0535,78112,0
2009-12-08,5.9767,6.006,5.9412,5.9885,118717,0
2009-12-09,5.9824,6.0179,5.9473,6.006,69764,0
2009-12-10,6.0002,6.0946,6.0002,6.0535,88321,0
2009-12-11,5.9295,5.9824,5.9295,5.9589,46540,0
2009-12-14,5.9646,6.0473,5.9646,6.0473,100995,0
2009-12-15,5.9885,6.1535,5.9885,6.1182,140044,0
2009-12-16,6.1301,6.2068,6.0769,6.1949,92260,0
2009-12-17,5.9235,6.1477,5.9235,6.1477,81360,0
2009-12-18,6.1063,6.1242,5.9885,6.0473,109158,0
2009-12-21,6.0296,6.1063,6.012,6.0535,107937,0
2009-12-22,6.1712,6.2481,6.0356,6.1477,81234,0
2009-12-23,6.1182,6.2362,6.1006,6.2068,69433,0
2009-12-24,6.1831,6.2597,6.1831,6.2541,40141,0
2009-12-28,6.2657,6.2657,6.1891,6.2007,102839,0
2009-12-29,6.1891,6.2541,6.1301,6.2541,142941,0
2009-12-30,6.2597,6.3012,6.2246,6.2421,59531,0
2009-12-31,6.2421,6.4309,6.2421,6.2893,180738,0
2010-01-04,6.3425,6.3957,6.2775,6.3601,137463,0
2010-01-05,6.3425,6.4428,6.307,6.4309,133753,0
2010-01-06,6.4014,6.437,6.313,6.4014,128076,0
2010-01-07,6.4014,6.4309,6.3601,6.3601,64416,0
2010-01-08,6.3012,6.3957,6.2952,6.3544,154587,0
2010-01-11,6.4133,6.4309,6.378,6.4014,87758,0
2010-01-12,6.3957,6.4309,6.378,6.3957,109594,0
2010-01-13,6.4545,6.4899,6.437,6.4724,147562,0
2010-01-14,6.4782,6.5311,6.4724,6.4899,104874,0
2010-01-15,6.4545,6.5489,6.4545,6.5076,121619,0
2010-01-19,6.5431,6.596,6.5311,6.596,56980,0
2010-01-20,6.5903,6.596,6.4605,6.5548,147993,0
2010-01-21,6.5786,6.5903,6.4605,6.5017,128839,0
2010-01-22,6.4661,6.5195,6.3838,6.3957,100218,0
2010-01-25,6.4545,6.5135,6.4309,6.4428,106526,0
2010-01-26,6.4251,6.5017,6.378,6.4073,81395,0
2010-01-27,6.366,6.4545,6.313,6.3898,115617,0
2010-01-28,6.366,6.4014,6.1712,6.2068,114151,0
2010-01-29,6.1949,6.2717,6.0179,6.0651,119976,0
2010-02-01,6.0473,6.1949,6.0473,6.1949,99014,0
2010-02-02,6.1831,6.4251,6.1831,6.313,138991,0
2010-02-03,6.3425,6.4014,6.2775,6.2952,87868,0
2010-02-04,6.2657,6.2657,6.1242,6.1358,72650,0
2010-02-05,6.1063,6.1063,5.7702,5.8763,190020,0
2010-02-08,5.8292,5.9646,5.7997,5.8469,54953,0
2010-02-09,5.8646,6.0356,5.8588,5.9589,78356,0
2010-02-10,5.9824,6.0769,5.8881,6.0296,69882,0
2010-02-11,6.012,6.1535,6.012,6.1477,107127,0
2010-02-12,6.1301,6.1595,6.0356,6.1358,84982,0
2010-02-16,6.1772,6.2657,6.1182,6.1891,149432,0
2010-02-17,6.1772,6.3306,6.1772,6.313,57313,0
2010-02-18,6.2717,6.3425,6.2481,6.2775,45670,0
2010-02-19,6.2893,6.4073,6.2597,6.3898,36699,0
2010-02-22,6.4014,6.4899,6.4014,6.4309,97769,0
2010-02-23,6.4605,6.4899,6.378,6.3957,93675,0
2010-02-24,6.3957,6.4782,6.3544,6.366,67635,0
2010-02-25,6.3484,6.378,6.3012,6.3601,46304,0
2010-02-26,6.3601,6.4309,6.3365,6.3425,76273,0
2010-03-01,6.3365,6.4605,6.3365,6.4251,85060,0
2010-03-02,6.4605,6.4605,6.3601,6.378,81297,0
2010-03-03,6.4193,6.437,6.3306,6.3601,61814,0
2010-03-04,6.3425,6.4251,6.3365,6.4073,159993,0
2010-03-05,6.4428,6.5017,6.4133,6.5017,99823,0
2010-03-08,6.4724,6.5431,6.4724,6.5076,120596,0
2010-03-09,6.5372,6.5843,6.5017,6.5607,133031,0
2010-03-10,6.602,6.6256,6.4842,6.608,180145,0
2010-03-11,6.5254,6.5254,6.4133,6.4782,61763,0
2010-03-12,6.5311,6.5726,6.4842,6.5195,64410,0
2010-03-15,6.4842,6.5607,6.4842,6.5135,79214,0
2010-03-16,6.5903,6.6434,6.5607,6.6375,64616,0
2010-03-17,6.6138,6.7376,6.5903,6.7024,100740,0
2010-03-18,6.6787,6.7202,6.6493,6.7083,101804,0
2010-03-19,6.673,6.6906,6.6375,6.661,53726,0
2010-03-22,6.6375,6.6787,6.5903,6.6787,108776,0
2010-03-23,6.6434,6.7614,6.6199,6.7321,111859,0
2010-03-24,6.6906,6.7732,6.6906,6.7497,62555,0
2010-03-25,6.7497,6.8442,6.7497,6.8086,128602,0
2010-03-26,6.8442,6.8851,6.7969,6.8203,97668,0
2010-03-29,6.6671,6.8674,6.4724,6.8442,91853,0
2010-03-30,6.8674,6.9797,6.8499,6.9206,173006,0
2010-03-31,6.8674,6.9737,6.8499,6.9264,99845,0
2010-04-01,7.0328,7.0681,6.9914,7.0386,78919,0
2010-04-05,7.1037,7.1919,7.0681,7.1215,128084,0
2010-04-06,7.1567,7.2862,7.1332,7.1332,149603,0
2010-04-07,7.0918,7.1801,7.0624,7.0624,95504,0
2010-04-08,7.0386,7.1684,7.0386,7.1037,79379,0
2010-04-09,7.0681,7.1215,7.0562,7.086,56186,0
2010-04-12,7.0386,7.1095,6.9972,7.0386,139195,0
2010-04-13,7.015,7.0445,6.9914,7.0033,80999,0
2010-04-14,7.0209,7.0503,6.9678,6.9914,87412,0
2010-04-15,6.9384,7.009,6.8913,6.9561,146044,0
2010-04-16,6.9031,6.9561,6.8442,6.8851,110913,0
2010-04-19,6.8556,6.9031,6.8322,6.8793,34443,0
2010-04-20,6.9089,6.9384,6.8734,6.8913,85678,0
2010-04-21,6.9148,6.9737,6.8913,6.9206,159881,0
2010-04-22,6.8617,6.9384,6.8499,6.9264,63633,0
2010-04-23,6.9586,6.9586,6.9044,6.9404,90599,0
2010-04-26,6.9619,6.9914,6.8851,6.9384,280894,0
2010-04-27,6.8851,6.95,6.7614,6.7732,134672,0
2010-04-28,6.7673,6.8442,6.7673,6.8145,77806,0
2010-04-29,6.8556,6.9384,6.8322,6.9148,125152,0
2010-04-30,6.8851,6.9206,6.7908,6.7908,69545,0
2010-05-03,6.8442,6.8617,6.7554,6.8442,111225,0
2010-05-04,6.7554,6.7791,6.6962,6.7257,111958,0
2010-05-05,6.5017,6.6962,6.5017,6.6199,129543,0
2010-05-06,6.6256,6.6256,5.9589,6.1301,300892,0
2010-05-07,6.2304,6.2304,6.006,6.0769,80850,0
2010-05-10,6.2836,6.4899,6.2836,6.3544,111510,0
2010-05-11,6.3544,6.4133,6.2304,6.2893,78078,0
2010-05-12,6.3012,6.4251,6.2541,6.4251,102145,0
2010-05-13,6.3484,6.4309,6.2836,6.3188,62239,0
2010-05-14,6.313,6.313,6.0888,6.2481,84981,0
2010-05-17,6.2775,6.2775,6.0535,6.1831,61979,0
2010-05-18,6.1772,6.2421,6.006,6.0769,112387,0
2010-05-19,6.0179,6.0769,5.9589,5.9946,41343,0
2010-05-20,5.9118,5.9646,5.6581,5.7052,133757,0
2010-05-21,5.4809,5.835,5.4633,5.8292,140629,0
2010-05-24,5.7584,5.8998,5.7584,5.8056,105516,0
2010-05-25,5.6876,5.8114,5.5519,5.8114,98253,0
2010-05-26,5.8056,5.9589,5.8056,5.8588,55238,0
2010-05-27,5.9175,6.0651,5.9175,6.0651,54578,0
2010-05-28,6.0179,6.0888,5.9235,6.0416,51840,0
2010-06-01,5.9175,6.1182,5.9175,6.0473,120356,0
2010-06-02,6.012,6.1182,5.9824,6.0946,108912,0
2010-06-03,6.071,6.1182,6.0535,6.1124,78003,0
2010-06-04,5.9646,6.0651,5.9295,5.9824,80471,0
2010-06-07,6.0002,6.006,5.8881,5.9412,79284,0
2010-06-08,5.8998,5.9354,5.7759,5.841,200837,0
2010-06-09,5.8233,6.1182,5.7702,5.8529,67000,0
2010-06-10,6.006,6.071,5.9589,6.071,105778,0
2010-06-11,5.9235,6.012,5.9118,6.012,32276,0
2010-06-14,6.0179,6.1358,6.0179,6.071,54382,0
2010-06-15,6.1712,6.1712,6.0946,6.1712,49062,0
2010-06-16,6.1595,6.2186,6.0888,6.1654,75010,0
2010-06-17,6.1242,6.1712,6.0356,6.0591,98602,0
2010-06-18,6.0591,6.0888,6.006,6.0888,80224,0
2010-06-21,6.1124,6.1831,6.1063,6.1712,65424,0
2010-06-22,6.1477,6.1712,6.0002,6.012,79847,0
2010-06-23,6.0416,6.0946,5.9589,6.083,48849,0
2010-06-24,6.0296,6.0888,5.9646,5.9946,85410,0
2010-06-25,5.9885,6.1595,5.9473,6.1006,134374,0
2010-06-28,6.1358,6.1535,6.0651,6.1182,64990,0
2010-06-29,6.0179,6.0416,5.9589,5.9824,52795,0
2010-06-30,5.9423,6.0589,5.9423,5.9912,94753,0
2010-07-01,6.0356,6.0356,5.9175,6.0239,187615,0
2010-07-02,5.9946,6.0239,5.8705,5.9175,77423,0
2010-07-06,5.9473,6.006,5.8763,5.9235,119114,0
2010-07-07,5.9767,5.9767,5.8646,5.9175,85447,0
2010-07-08,5.9295,5.9589,5.8881,5.9412,68628,0
2010-07-09,5.9175,6.0002,5.9118,5.9824,66628,0
2010-07-12,5.9412,6.0002,5.9118,5.9412,86398,0
2010-07-13,6.0002,6.0591,5.9118,6.0535,59161,0
2010-07-14,6.083,6.1006,5.9708,6.0591,64507,0
2010-07-15,6.0888,6.0888,5.9885,6.071,81037,0
2010-07-16,6.0651,6.071,5.9531,5.9946,62983,0
2010-07-19,6.0179,6.0591,6.0002,6.006,39310,0
2010-07-20,5.9767,6.0591,5.9767,6.0416,46458,0
2010-07-21,6.0356,6.083,5.9531,5.9824,64308,0
2010-07-22,6.012,6.1301,6.012,6.1006,65276,0
2010-07-23,6.1182,6.1949,6.0946,6.1949,66566,0
2010-07-26,6.1949,6.2541,6.1949,6.2246,69008,0
2010-07-27,6.2304,6.2541,6.1891,6.2421,81790,0
2010-07-28,6.2481,6.2952,6.2186,6.2597,87237,0
2010-07-29,6.3012,6.3248,6.2541,6.2657,58675,0
2010-07-30,6.2481,6.3365,6.2481,6.3248,49249,0
2010-08-02,6.3306,6.4661,6.3306,6.4014,96135,0
2010-08-03,6.4193,6.4193,6.3365,6.3719,59040,0
2010-08-04,6.4073,6.437,6.3544,6.4014,58671,0
2010-08-05,6.3544,6.4309,6.3484,6.4309,41462,0
2010-08-06,6.3898,6.4782,6.3719,6.437,59682,0
2010-08-09,6.4724,6.5135,6.4487,6.4899,78496,0
2010-08-10,6.4545,6.4842,6.437,6.437,61820,0
2010-08-11,6.4014,6.4133,6.2717,6.2775,50819,0
2010-08-12,6.2421,6.2421,6.1891,6.2304,47469,0
2010-08-13,6.2481,6.2952,6.2481,6.2836,71784,0
2010-08-16,6.2775,6.3365,6.2597,6.3188,76702,0
2010-08-17,6.3188,6.3957,6.3188,6.366,67870,0
2010-08-18,6.3719,6.5135,6.3544,6.4545,70775,0
2010-08-19,6.4193,6.437,6.3898,6.4251,39823,0
2010-08-20,6.378,6.4309,6.3012,6.4073,34276,0
2010-08-23,6.4428,6.4661,6.3188,6.3898,88746,0
2010-08-24,6.3188,6.3425,6.2541,6.2717,103256,0
2010-08-25,6.1949,6.3601,6.1949,6.3601,83813,0
2010-08-26,6.3425,6.4487,6.1712,6.2186,121205,0
2010-08-27,6.2304,6.2836,6.1949,6.2775,78223,0
2010-08-30,6.2362,6.2836,6.1772,6.2007,56316,0
2010-08-31,6.164,6.2301,6.1339,6.1759,50762,0
2010-09-01,6.1949,6.366,6.1949,6.366,72614,0
2010-09-02,6.313,6.4605,6.2952,6.4487,55946,0
2010-09-03,6.4782,6.5431,6.4487,6.5431,51174,0
2010-09-07,6.5017,6.5017,6.4605,6.4605,35765,0
2010-09-08,6.6434,6.6552,6.4487,6.5372,103940,0
2010-09-09,6.5903,6.673,6.5903,6.6314,151534,0
2010-09-10,6.6434,6.6962,6.5903,6.596,123011,0
2010-09-13,6.5607,6.5726,6.3957,6.4487,150693,0
2010-09-14,6.4251,6.4842,6.4014,6.4309,90085,0
2010-09-15,6.4605,6.4605,6.313,6.366,137971,0
2010-09-16,6.366,6.3957,6.2952,6.3544,40319,0
2010-09-17,6.3719,6.3898,6.3365,6.3365,93753,0
2010-09-20,6.3719,6.4193,6.3544,6.4193,35544,0
2010-09-21,6.437,6.4842,6.378,6.3957,86853,0
2010-09-22,6.4193,6.4487,6.3248,6.3544,188441,0
2010-09-23,6.3544,6.4014,6.307,6.307,140502,0
2010-09-24,6.3719,6.437,6.366,6.3898,77507,0
2010-09-27,6.3838,6.4251,6.3838,6.4193,56109,0
2010-09-28,6.3957,6.437,6.3484,6.3957,160361,0
2010-09-29,6.378,6.4193,6.3425,6.3601,105155,0
2010-09-30,6.3988,6.4409,6.3385,6.3385,116038,0
2010-10-01,6.3719,6.4428,6.3719,6.4251,63131,0
2010-10-04,6.3838,6.4133,6.3365,6.366,80935,0
2010-10-05,6.4133,6.4842,6.3898,6.4661,79602,0
2010-10-06,6.4428,6.4899,6.4251,6.4251,62382,0
2010-10-07,6.4724,6.4842,6.4133,6.4661,93264,0
2010-10-08,6.437,6.5017,6.437,6.5017,32724,0
2010-10-11,6.4842,6.5254,6.4782,6.5017,74621,0
2010-10-12,6.4661,6.5076,6.4309,6.4842,154763,0
2010-10-13,6.5135,6.5726,6.5017,6.5135,125189,0
2010-10-14,6.5489,6.5548,6.4605,6.4899,29991,0
2010-10-15,6.5195,6.5372,6.4605,6.4899,33441,0
2010-10-18,6.4661,6.5076,6.4487,6.496,72123,0
2010-10-19,6.4487,6.4899,6.3898,6.4014,76929,0
2010-10-20,6.4014,6.496,6.4014,6.4842,102130,0
2010-10-21,6.4661,6.5607,6.4545,6.4899,75132,0
2010-10-22,6.5076,6.5311,6.496,6.5195,59265,0
2010-10-25,6.5607,6.608,6.5135,6.5372,101046,0
2010-10-26,6.4899,6.5489,6.4724,6.496,352515,0
2010-10-27,6.4899,6.5017,6.4309,6.5017,81558,0
2010-10-28,6.5135,6.5372,6.4661,6.4899,145205,0
2010-10-29,6.5214,6.5402,6.4838,6.4899,80085,0
2010-11-01,6.5254,6.5843,6.4842,6.4842,89942,0
2010-11-02,6.5195,6.5726,6.4545,6.4899,251586,0
2010-11-03,6.5135,6.5607,6.5017,6.5548,99423,0
2010-11-04,6.6375,6.6962,6.6314,6.6906,91384,0
2010-11-05,6.673,6.7321,6.6552,6.7024,67802,0
2010-11-08,6.6671,6.7083,6.661,6.6906,90974,0
2010-11-09,6.7202,6.7257,6.608,6.6493,135467,0
2010-11-10,6.6256,6.6847,6.5903,6.6847,103030,0
2010-11-11,6.6375,6.6671,6.6138,6.6256,63801,0
2010-11-12,6.602,6.6199,6.5017,6.5431,99850,0
2010-11-15,6.5726,6.5786,6.5195,6.5195,36094,0
2010-11-16,6.496,6.5254,6.3898,6.4545,85511,0
2010-11-17,6.4487,6.4899,6.3957,6.4487,76346,0
2010-11-18,6.496,6.5903,6.496,6.5372,66164,0
2010-11-19,6.5607,6.5607,6.4899,6.5431,43400,0
2010-11-22,6.4782,6.5607,6.4724,6.5607,76859,0
2010-11-23,6.5372,6.5372,6.437,6.5135,134850,0
2010-11-24,6.5311,6.6493,6.5311,6.6375,82396,0
2010-11-26,6.5786,6.608,6.5431,6.5843,43751,0
2010-11-29,6.5372,6.5843,6.4842,6.5665,108723,0
2010-11-30,6.5311,6.5493,6.501,6.5253,57831,0
2010-12-01,6.596,6.6434,6.5431,6.6314,100668,0
2010-12-02,6.661,6.7024,6.6314,6.673,59610,0
2010-12-03,6.673,6.6906,6.6375,6.661,60960,0
2010-12-06,6.6434,6.6787,6.5843,6.6375,101921,0
2010-12-07,6.6671,6.7435,6.6552,6.673,55443,0
2010-12-08,6.6787,6.7143,6.6256,6.6671,45706,0
2010-12-09,6.673,6.7083,6.6434,6.6787,39374,0
2010-12-10,6.6847,6.7143,6.6493,6.6847,64010,0
2010-12-13,6.6375,6.6375,6.4487,6.496,116173,0
2010-12-14,6.496,6.5786,6.4545,6.5017,104823,0
2010-12-15,6.5135,6.5195,6.4605,6.4782,89585,0
2010-12-16,6.4891,6.5672,6.483,6.5493,57570,0
2010-12-17,6.5607,6.5607,6.4782,6.5548,191404,0
2010-12-20,6.5489,6.6375,6.5311,6.5903,51732,0
2010-12-21,6.5903,6.6199,6.5665,6.602,86492,0
2010-12-22,6.5903,6.6375,6.5726,6.6138,73280,0
2010-12-23,6.6138,6.6375,6.5786,6.6138,55512,0
2010-12-27,6.6256,6.6256,6.5843,6.6138,60623,0
2010-12-28,6.6314,6.6552,6.5726,6.6138,84506,0
2010-12-29,6.5997,6.6551,6.5997,6.6244,133772,0
2010-12-30,6.5937,6.6611,6.5937,6.6305,64230,0
2010-12-31,6.6254,6.6576,6.6128,6.6318,53745,0
2011-01-03,6.6847,6.7024,6.602,6.661,86283,0
2011-01-04,6.6493,6.6671,6.608,6.6375,80022,0
2011-01-05,6.6375,6.7202,6.6314,6.6847,80006,0
2011-01-06,6.6552,6.7376,6.6552,6.6787,53721,0
2011-01-07,6.6906,6.7257,6.6434,6.7083,101644,0
2011-01-10,6.6671,6.7202,6.6434,6.7202,52784,0
2011-01-11,7.1801,7.1801,6.7024,6.7435,70545,0
2011-01-12,6.7554,6.8024,6.7554,6.7673,80096,0
2011-01-13,6.7969,6.8261,6.7497,6.7969,71491,0
2011-01-14,6.785,6.8203,6.7497,6.7791,96480,0
2011-01-18,6.7908,6.8203,6.7732,6.785,43263,0
2011-01-19,6.784,6.8021,6.6938,6.7057,68506,0
2011-01-20,6.6962,6.7257,6.6671,6.7024,49637,0
2011-01-21,6.7614,6.7732,6.7321,6.7376,52346,0
2011-01-24,6.6906,6.785,6.6906,6.7732,96746,0
2011-01-25,6.7673,6.7791,6.7376,6.7673,54022,0
2011-01-26,6.8024,6.838,6.785,6.7969,80575,0
2011-01-27,6.7969,6.8322,6.7969,6.8322,60420,0
2011-01-28,6.8261,6.8261,6.6671,6.6847,48937,0
2011-01-31,6.7028,6.7542,6.7028,6.7286,35193,0
2011-02-01,6.7554,6.8617,6.7554,6.8617,73568,0
2011-02-02,6.838,6.9148,6.838,6.8968,61605,0
2011-02-03,6.8984,6.9165,6.8501,6.8925,31261,0
2011-02-04,6.9148,6.9264,6.8968,6.9089,37478,0
2011-02-07,6.9206,7.0033,6.9206,6.9678,59320,0
2011-02-08,6.95,7.0267,6.95,7.009,37801,0
2011-02-09,7.009,7.0328,6.9384,6.9444,73034,0
2011-02-10,6.9224,6.9646,6.9224,6.9346,64300,0
2011-02-11,6.8913,6.9972,6.8913,6.9914,81563,0
2011-02-14,6.9619,7.0209,6.9264,6.9914,59888,0
2011-02-15,6.9444,7.0328,6.9384,6.9737,170741,0
2011-02-16,6.9797,7.08,6.9797,7.0328,80448,0
2011-02-18,7.085,7.1212,7.0489,7.097,58033,0
2011-02-22,7.0328,7.0445,6.9089,6.9384,61136,0
2011-02-23,6.9797,6.9797,6.8617,6.9206,53436,0
2011-02-24,6.8913,6.9384,6.8442,6.8851,33274,0
2011-02-25,6.9284,6.9887,6.9284,6.9825,34649,0
2011-02-28,6.9869,7.0299,6.9624,6.9809,58156,0
2011-03-01,6.9948,7.0187,6.8863,6.8925,65547,0
2011-03-02,6.9284,6.9707,6.9104,6.9465,59257,0
2011-03-03,6.9948,7.0367,6.9707,6.9948,103866,0
2011-03-04,6.9825,6.9825,6.8984,6.9224,52072,0
2011-03-07,6.9104,6.9346,6.8259,6.8501,98386,0
2011-03-08,6.8863,7.0489,6.8623,6.9707,95221,0
2011-03-09,6.9525,6.9825,6.9104,6.9646,88373,0
2011-03-10,6.9165,6.9165,6.82,6.8322,89748,0
2011-03-11,6.8322,6.8925,6.8143,6.8863,59247,0
2011-03-14,6.82,6.8382,6.7361,6.8322,93615,0
2011-03-15,6.3325,6.754,6.3325,6.7178,86546,0
2011-03-16,6.6876,6.7361,6.5615,6.5973,137096,0
2011-03-17,6.6489,6.6983,6.5937,6.6305,72034,0
2011-03-18,6.6938,6.7419,6.6696,6.6757,35785,0
2011-03-21,6.7598,6.8445,6.754,6.796,136514,0
2011-03-22,6.784,6.8445,6.7722,6.8382,136105,0
2011-03-23,6.8382,6.8984,6.8021,6.8801,81662,0
2011-03-24,6.9044,6.9346,6.8801,6.9224,61198,0
2011-03-25,6.9165,6.9525,6.8984,6.8984,69502,0
2011-03-28,6.9104,6.9525,6.8501,6.8501,104848,0
2011-03-29,6.8682,6.9465,6.8322,6.9224,82961,0
2011-03-30,6.9465,6.9767,6.9104,6.9224,64219,0
2011-03-31,6.9343,6.9601,6.9085,6.9085,39259,0
2011-04-01,6.9465,7.0248,6.9465,7.0068,90553,0
2011-04-04,7.0306,7.0791,7.0187,7.067,121800,0
2011-04-05,7.0608,7.1029,6.9525,7.0429,67597,0
2011-04-06,7.0791,7.1272,7.0608,7.1272,136129,0
2011-04-07,7.1332,7.1512,7.0728,7.0791,67530,0
2011-04-08,7.1151,7.1332,7.067,7.085,51132,0
2011-04-11,7.1029,7.1091,7.0187,7.0248,46065,0
2011-04-12,7.0004,7.0004,6.9284,6.9525,58790,0
2011-04-13,6.9948,7.0127,6.9707,6.9767,29985,0
2011-04-14,6.8863,6.9525,6.8801,6.9465,97927,0
2011-04-15,6.9465,6.9887,6.9404,6.9825,70582,0
2011-04-18,6.9165,6.9224,6.8259,6.9224,44693,0
2011-04-19,6.9224,6.9465,6.8801,6.9465,49644,0
2011-04-20,6.9948,7.0548,6.9767,7.0489,47666,0
2011-04-21,7.0548,7.1151,7.0548,7.1029,93677,0
2011-04-25,7.1091,7.1091,7.0548,7.0791,48436,0
2011-04-26,7.1212,7.1332,7.085,7.1091,88947,0
2011-04-27,7.1392,7.1631,7.0608,7.1392,67380,0
2011-04-28,7.1571,7.2052,7.085,7.1512,103169,0
2011-04-29,7.1849,7.2237,7.1787,7.2237,68011,0
2011-05-02,7.2415,7.2779,7.2052,7.2235,68373,0
2011-05-03,7.2081,7.2142,7.1467,7.1773,81997,0
2011-05-04,7.1571,7.2052,7.0791,7.1151,45425,0
2011-05-05,7.0728,7.1773,7.0605,7.0669,147101,0
2011-05-06,7.1091,7.1512,7.0791,7.097,49399,0
2011-05-09,7.1091,7.1332,7.067,7.1332,33855,0
2011-05-10,7.1332,7.1932,7.1212,7.175,54983,0
2011-05-11,7.1591,7.202,7.0728,7.0976,45699,0
2011-05-12,7.097,7.1571,7.0548,7.1451,50835,0
2011-05-13,7.175,7.175,7.0608,7.0728,39863,0
2011-05-16,7.0429,7.1151,7.0187,7.0548,56805,0
2011-05-17,7.0367,7.0548,7.0068,7.0248,70188,0
2011-05-18,7.0608,7.1151,7.0248,7.1029,74930,0
2011-05-19,7.1151,7.1332,7.0004,7.0608,71069,0
2011-05-20,7.0791,7.1037,7.0299,7.0669,107527,0
2011-05-23,7.0127,7.0306,6.9404,6.9887,79076,0
2011-05-24,6.9707,7.0367,6.9707,7.0127,90402,0
2011-05-25,6.9707,7.067,6.9707,7.067,75469,0
2011-05-26,7.0489,7.1029,7.0248,7.0909,59906,0
2011-05-27,7.0853,7.1282,7.0853,7.1282,50604,0
2011-05-31,7.1816,7.232,7.1628,7.2004,66080,0
2011-06-01,7.1874,7.2235,7.067,7.0791,42942,0
2011-06-02,7.0669,7.1037,6.9869,7.0116,54601,0
2011-06-03,6.9809,7.0236,6.9562,6.9809,49522,0
2011-06-06,6.9929,7.0116,6.8638,6.8703,36651,0
2011-06-07,6.907,6.9255,6.8395,6.8455,27699,0
2011-06-08,6.8638,6.8762,6.7657,6.7964,48312,0
2011-06-09,6.8149,6.907,6.8088,6.9007,59740,0
2011-06-10,6.8762,6.8762,6.7595,6.7778,59354,0
2011-06-13,6.7964,6.8518,6.7412,6.7842,49696,0
2011-06-14,6.858,6.8825,6.8333,6.8518,37227,0
2011-06-15,6.7842,6.7964,6.6367,6.6857,72736,0
2011-06-16,6.666,6.7164,6.6157,6.6536,56037,0
2011-06-17,6.7042,6.729,6.6736,6.6983,45294,0
2011-06-20,6.6611,6.7412,6.6611,6.729,59308,0
2011-06-21,6.7657,6.8333,6.7657,6.7901,34574,0
2011-06-22,6.7964,6.8518,6.7901,6.7964,47269,0
2011-06-23,6.7595,6.7721,6.6736,6.7721,41376,0
2011-06-24,6.7721,6.7842,6.6611,6.6736,40396,0
2011-06-27,6.6611,6.7595,6.6611,6.7349,38871,0
2011-06-28,6.8088,6.8395,6.7721,6.8333,45375,0
2011-06-29,6.8395,6.907,6.8395,6.8703,31357,0
2011-06-30,6.9214,6.9406,6.8634,6.9277,58911,0
2011-07-01,6.9441,7.0236,6.8949,7.0051,40205,0
2011-07-05,7.0116,7.036,6.9929,7.0176,39076,0
2011-07-06,6.9929,7.0053,6.9554,7.0053,34694,0
2011-07-07,7.0485,7.0791,7.036,7.0669,60047,0
2011-07-08,6.9994,6.9994,6.9499,6.9994,53374,0
2011-07-11,6.907,6.9255,6.8518,6.8762,14815,0
2011-07-12,6.8455,6.858,6.7842,6.7842,33955,0
2011-07-13,6.8208,6.9007,6.8208,6.8395,25396,0
2011-07-14,6.8333,6.8703,6.747,6.7842,52512,0
2011-07-15,6.8023,6.8088,6.7534,6.7964,41841,0
2011-07-18,6.7534,6.7721,6.6367,6.6675,44617,0
2011-07-19,6.6912,6.7477,6.666,6.7164,83503,0
2011-07-20,6.7349,6.7721,6.6983,6.7227,45899,0
2011-07-21,6.7721,6.8638,6.7534,6.8149,69714,0
2011-07-22,6.8395,6.8518,6.7901,6.8208,35754,0
2011-07-25,6.7901,6.8208,6.747,6.7534,32971,0
2011-07-26,6.7603,6.7919,6.6974,6.7416,69189,0
2011-07-27,6.729,6.729,6.5692,6.5752,53941,0
2011-07-28,6.5654,6.6157,6.4838,6.5152,81894,0
2011-07-29,6.4772,6.4772,6.2886,6.4145,144444,0
2011-08-01,6.4892,6.5259,6.2555,6.4279,71597,0
2011-08-02,6.3579,6.4334,6.2823,6.2823,81097,0
2011-08-03,6.2924,6.3355,6.1757,6.3232,105246,0
2011-08-04,6.3076,6.3076,5.9807,6.0308,116689,0
2011-08-05,6.0711,6.1266,5.776,5.9606,144888,0
2011-08-08,5.8438,5.8438,5.3769,5.3953,177651,0
2011-08-09,5.3831,5.7025,5.2664,5.7025,140764,0
2011-08-10,5.6228,5.6843,5.4508,5.4751,139195,0
2011-08-11,5.4751,5.8746,5.4751,5.8193,162441,0
2011-08-12,5.9053,5.9239,5.807,5.8869,115037,0
2011-08-15,5.9298,6.0406,5.9298,6.0406,117887,0
2011-08-16,6.0038,6.1083,5.9792,6.0589,150431,0
2011-08-17,6.0837,6.1573,6.0406,6.0711,82470,0
2011-08-18,5.8995,5.9298,5.776,5.8253,113989,0
2011-08-19,5.7642,5.8869,5.7332,5.7642,88932,0
2011-08-22,5.8931,5.8931,5.7088,5.7148,116124,0
2011-08-23,5.776,5.9484,5.7273,5.9239,59565,0
2011-08-24,5.9484,6.0038,5.9298,6.0038,132837,0
2011-08-25,6.0282,6.0465,5.9053,5.9423,107844,0
2011-08-26,5.9115,6.0308,5.8107,6.0119,73550,0
2011-08-29,6.0465,6.1203,6.0465,6.1203,70979,0
2011-08-30,6.1144,6.1757,6.0774,6.1389,81245,0
2011-08-31,6.1624,6.2586,6.1173,6.1753,90197,0
2011-09-01,6.2003,6.2372,6.1144,6.1449,80050,0
2011-09-02,6.0079,6.0659,5.982,6.0272,81913,0
2011-09-06,5.8044,5.9681,5.7919,5.9364,126280,0
2011-09-07,6.0811,6.1062,5.9743,6.1,68602,0
2011-09-08,6.056,6.1566,6.0432,6.056,153283,0
2011-09-09,6.0432,6.0432,5.905,5.9743,35776,0
2011-09-12,5.924,5.9994,5.8737,5.9175,105929,0
2011-09-13,5.9554,5.9932,5.8423,5.9428,95846,0
2011-09-14,6.0119,6.1627,5.9617,6.1315,61967,0
2011-09-15,6.1754,6.2069,6.1251,6.1315,77228,0
2011-09-16,6.1627,6.2132,6.1251,6.2132,25499,0
2011-09-19,6.1315,6.2005,6.0498,6.188,43078,0
2011-09-20,6.1945,6.2385,6.1251,6.1754,50240,0
2011-09-21,6.188,6.188,6.0685,6.0749,44015,0
2011-09-22,5.9807,5.9807,5.8107,5.8357,65963,0
2011-09-23,5.8485,5.899,5.7416,5.7731,77845,0
2011-09-26,5.8107,5.8672,5.7164,5.8672,68093,0
2011-09-27,6.0308,6.1315,5.9302,5.9994,139624,0
2011-09-28,6.188,6.188,5.9932,6.1251,54440,0
2011-09-29,6.2132,6.2132,6.1126,6.138,66963,0
2011-09-30,6.1221,6.2075,6.0696,6.1483,41010,0
2011-10-03,6.6347,6.6347,5.9617,6.056,231782,0
2011-10-04,5.8798,5.9302,5.5404,5.6914,142907,0
2011-10-05,5.729,5.8296,5.6285,5.8044,53576,0
2011-10-06,5.8423,6.0246,5.8234,5.9994,58720,0
2011-10-07,5.9932,6.0685,5.9302,6.0372,35248,0
2011-10-10,6.0811,6.138,6.0119,6.0624,96923,0
2011-10-11,6.0624,6.119,6.0432,6.119,29854,0
2011-10-12,6.1251,6.1945,6.0938,6.119,104100,0
2011-10-13,6.056,6.1945,6.0119,6.1441,42352,0
2011-10-14,6.2069,6.2196,6.1062,6.188,113859,0
2011-10-17,6.1627,6.188,6.0498,6.056,33225,0
2011-10-18,6.0938,6.2132,5.9807,6.1945,44425,0
2011-10-19,6.2069,6.2634,6.1,6.138,63706,0
2011-10-20,6.1441,6.1693,6.0308,6.1251,79730,0
2011-10-21,6.1627,6.2762,6.1441,6.2005,39272,0
2011-10-24,6.2259,6.3391,6.2259,6.2762,79657,0
2011-10-25,6.2586,6.2782,6.188,6.2007,44064,0
2011-10-26,6.2385,6.2886,6.1754,6.2823,53760,0
2011-10-27,6.4772,6.4772,6.3201,6.4145,89214,0
2011-10-28,6.3513,6.5276,6.3513,6.5152,62507,0
2011-10-31,6.4372,6.4633,6.3649,6.4303,29366,0
2011-11-01,6.3102,6.3102,6.1237,6.1237,90880,0
2011-11-02,6.2132,6.2634,6.1503,6.1819,61005,0
2011-11-03,6.2137,6.2847,6.1496,6.2586,65031,0
2011-11-04,6.2137,6.2331,6.1624,6.188,62035,0
2011-11-07,6.2196,6.2508,6.1251,6.188,95647,0
2011-11-08,6.2132,6.2951,6.1819,6.2574,109318,0
2011-11-09,6.1624,6.1624,6.0016,6.0079,98929,0
2011-11-10,6.1047,6.1237,6.0464,6.0464,69021,0
2011-11-11,6.138,6.2447,6.138,6.1754,56563,0
2011-11-14,6.1754,6.2132,6.0938,6.1126,59304,0
2011-11-15,6.1062,6.1945,6.0685,6.1627,68556,0
2011-11-16,6.119,6.2321,6.0624,6.138,106362,0
2011-11-17,6.1503,6.1503,6.0246,6.0308,75101,0
2011-11-18,6.0876,6.0876,5.9743,6.0183,38089,0
2011-11-21,5.9869,5.9869,5.8296,5.9554,77300,0
2011-11-22,5.9302,5.9681,5.8924,5.8924,84187,0
2011-11-23,5.8611,5.8737,5.7731,5.7919,81494,0
2011-11-25,5.7891,5.8345,5.7699,5.7699,26129,0
2011-11-28,5.8737,5.9681,5.7919,5.8172,87411,0
2011-11-29,5.8737,5.9554,5.8234,5.8798,99019,0
2011-11-30,5.9725,6.0997,5.9725,6.0664,156359,0
2011-12-01,6.0811,6.1315,6.0749,6.1315,74103,0
2011-12-02,6.1431,6.2074,6.1431,6.1496,70004,0
2011-12-05,6.2203,6.2586,6.1945,6.2396,69417,0
2011-12-06,6.2396,6.2524,6.1817,6.2396,54585,0
2011-12-07,6.2074,6.3939,6.1817,6.304,228138,0
2011-12-08,6.2782,6.2847,6.1753,6.1753,91723,0
2011-12-09,6.2074,6.2847,6.2074,6.2524,66240,0
2011-12-12,6.2331,6.2331,6.1173,6.188,82742,0
2011-12-13,6.2203,6.246,6.1108,6.1173,78598,0
2011-12-14,6.0594,6.0916,5.9692,5.982,95501,0
2011-12-15,6.0272,6.0594,5.9887,6.0144,54340,0
2011-12-16,6.0464,6.0787,5.9887,6.0016,50714,0
2011-12-19,6.0338,6.0464,5.9049,5.9179,88191,0
2011-12-20,5.9631,6.085,5.9631,6.0403,132984,0
2011-12-21,6.0532,6.0723,5.9952,6.0338,71463,0
2011-12-22,6.0659,6.1753,6.0464,6.1364,119053,0
2011-12-23,6.1817,6.2331,6.1687,6.2331,46728,0
2011-12-27,6.246,6.2524,6.2007,6.246,94267,0
2011-12-28,6.246,6.246,6.1237,6.188,160626,0
2011-12-29,6.2137,6.2137,6.1364,6.1753,91507,0
2011-12-30,6.2085,6.2221,6.1468,6.1468,96277,0
2012-01-03,6.2655,6.3297,6.2655,6.3102,129305,0
2012-01-04,6.3102,6.3231,6.2265,6.3102,87169,0
2012-01-05,6.2655,6.3617,6.2396,6.349,64305,0
2012-01-06,6.3682,6.4389,6.3617,6.4389,38714,0
2012-01-09,6.4775,6.5291,6.4389,6.5291,82039,0
2012-01-10,6.5869,6.5869,6.5291,6.5869,38758,0
2012-01-11,6.5675,6.5997,6.5354,6.5997,56524,0
2012-01-12,6.6191,6.6383,6.5613,6.606,41358,0
2012-01-13,6.5613,6.6254,6.5548,6.5934,30208,0
2012-01-17,6.6471,6.6668,6.6209,6.6339,79558,0
2012-01-18,6.6318,6.6835,6.6128,6.6705,47033,0
2012-01-19,6.7092,6.7733,6.6898,6.7733,29721,0
2012-01-20,6.7669,6.8762,6.7476,6.8762,106075,0
2012-01-23,6.8762,6.9922,6.8762,6.9922,90542,0
2012-01-24,6.9601,6.9728,6.8829,6.8957,61962,0
2012-01-25,6.87,6.9214,6.8249,6.9214,63948,0
2012-01-26,6.9728,7.0372,6.9214,6.9277,77831,0
2012-01-27,6.8829,7.0306,6.8829,7.0306,38015,0
2012-01-30,6.9857,6.9987,6.9277,6.9857,37941,0
2012-01-31,7.0407,7.0602,6.9555,6.9555,42382,0
2012-02-01,7.0242,7.1015,7.0116,7.0693,76610,0
2012-02-02,7.095,7.1079,7.0563,7.0888,39397,0
2012-02-03,7.1208,7.2365,7.1208,7.1915,127926,0
2012-02-06,7.1787,7.346,7.1787,7.2624,72148,0
2012-02-07,7.2638,7.2705,7.2246,7.2441,66648,0
2012-02-08,7.2705,7.3492,7.2046,7.3161,86145,0
2012-02-09,7.3362,7.3492,7.2573,7.2705,51821,0
2012-02-10,7.198,7.2687,7.1273,7.14,96211,0
2012-02-13,7.2044,7.2237,7.095,7.1208,64012,0
2012-02-14,7.153,7.1721,7.0823,7.1721,74710,0
2012-02-15,7.1915,7.1915,7.0758,7.1015,72231,0
2012-02-16,7.1079,7.1849,7.1015,7.1594,50319,0
2012-02-17,7.1849,7.2109,7.1657,7.1849,68781,0
2012-02-21,7.198,7.2237,7.153,7.1657,92957,0
2012-02-22,7.1849,7.2237,7.153,7.1721,51879,0
2012-02-23,7.2044,7.2558,7.1657,7.2558,61255,0
2012-02-24,7.29,7.3293,7.2638,7.2833,63805,0
2012-02-27,7.2817,7.3269,7.2431,7.2878,50933,0
2012-02-28,7.3269,7.3331,7.275,7.2878,76657,0
2012-02-29,7.3148,7.3613,7.2878,7.3008,60056,0
2012-03-01,7.3201,7.3269,7.2624,7.3078,97732,0
2012-03-02,7.2705,7.3032,7.2441,7.2833,55200,0
2012-03-05,7.2441,7.343,7.1983,7.2046,118887,0
2012-03-06,7.1655,7.1655,7.067,7.1128,69679,0
2012-03-07,7.126,7.1523,7.0932,7.1327,18477,0
2012-03-08,7.1786,7.2046,7.1456,7.1718,53078,0
2012-03-09,7.1983,7.231,7.1849,7.1849,25906,0
2012-03-12,7.2046,7.2376,7.1718,7.1849,57742,0
2012-03-13,7.2508,7.3293,7.2177,7.3231,78381,0
2012-03-14,7.343,7.356,7.3161,7.3492,46751,0
2012-03-15,7.3492,7.369,7.3293,7.369,44973,0
2012-03-16,7.343,7.3492,7.29,7.3161,58343,0
2012-03-19,7.3101,7.3492,7.3032,7.3161,65774,0
2012-03-20,7.3032,7.3032,7.2638,7.29,34956,0
2012-03-21,7.29,7.3231,7.2772,7.2772,87478,0
2012-03-22,7.2573,7.2705,7.2046,7.2441,61767,0
2012-03-23,7.2573,7.343,7.2508,7.29,72736,0
2012-03-26,7.3623,7.4148,7.2833,7.3101,70164,0
2012-03-27,7.3362,7.3751,7.3101,7.3101,50902,0
2012-03-28,7.2962,7.356,7.2772,7.2962,58261,0
2012-03-29,7.2705,7.2833,7.2246,7.2573,40150,0
2012-03-30,7.2695,7.29,7.2557,7.29,55896,0
2012-04-02,7.3231,7.7105,7.3032,7.3492,128458,0
2012-04-03,7.3492,7.4084,7.3101,7.3293,38853,0
2012-04-04,7.2508,7.2705,7.2114,7.2177,37145,0
2012-04-05,7.1589,7.1916,7.1523,7.1589,22874,0
2012-04-09,7.0472,7.2114,7.0472,7.054,55137,0
2012-04-10,7.0737,7.0737,6.9161,6.9161,27580,0
2012-04-11,7.0081,7.021,6.9685,6.9685,81456,0
2012-04-12,7.0011,7.0866,6.9685,7.08,64830,0
2012-04-13,7.067,7.0737,6.9882,7.0276,37244,0
2012-04-16,7.08,7.08,6.9489,6.9555,39067,0
2012-04-17,7.021,7.067,7.021,7.0602,38037,0
2012-04-18,7.0276,7.0602,7.0276,7.0341,33162,0
2012-04-19,7.054,7.067,6.9555,6.9949,56095,0
2012-04-20,7.0146,7.054,6.9818,7.0011,34802,0
2012-04-23,6.9818,6.9818,6.9095,6.9818,40136,0
2012-04-24,6.9818,7.0011,6.9685,6.9882,64550,0
2012-04-25,7.067,7.0866,6.9818,7.0276,172780,0
2012-04-26,7.021,7.1128,6.962,7.0602,81258,0
2012-04-27,7.0999,7.1194,7.08,7.0999,42689,0
2012-04-30,7.0779,7.0983,7.064,7.0779,54253,0
2012-05-01,7.1063,7.1523,7.0866,7.1456,55974,0
2012-05-02,7.1128,7.126,7.0737,7.1063,45041,0
2012-05-03,7.126,7.126,7.0081,7.0276,49850,0
2012-05-04,7.0146,7.0146,6.9161,6.9226,53904,0
2012-05-07,6.9226,6.9422,6.8964,6.8964,40277,0
2012-05-08,6.8635,6.8703,6.7651,6.8703,39602,0
2012-05-09,6.8244,6.8244,6.7326,6.7849,70319,0
2012-05-10,6.8109,6.8648,6.7775,6.7976,65164,0
2012-05-11,6.7456,6.837,6.7456,6.7782,56903,0
2012-05-14,6.7127,6.7127,6.542,6.6339,84679,0
2012-05-15,6.6272,6.6601,6.5748,6.6078,81505,0
2012-05-16,6.6209,6.6471,6.529,6.5355,34566,0
2012-05-17,6.5092,6.5158,6.3978,6.3978,39907,0
2012-05-18,6.3845,6.4107,6.3126,6.3188,67906,0
2012-05-21,6.3387,6.4566,6.332,6.4241,124271,0
2012-05-22,6.3978,6.4895,6.3978,6.4107,111147,0
2012-05-23,6.4107,6.4436,6.332,6.4241,102830,0
2012-05-24,6.483,6.483,6.3845,6.4303,82520,0
2012-05-25,6.4174,6.4633,6.3845,6.4241,81454,0
2012-05-29,6.4566,6.5355,6.4566,6.5026,71818,0
2012-05-30,6.483,6.483,6.4107,6.4372,54741,0
2012-05-31,6.4275,6.4479,6.3659,6.4001,72852,0
2012-06-01,6.3278,6.3548,6.3079,6.3143,108226,0
2012-06-04,6.3387,6.3516,6.2797,6.3188,47105,0
2012-06-05,6.2878,6.3213,6.2674,6.3079,48132,0
2012-06-06,6.3815,6.4555,6.3815,6.4287,50560,0
2012-06-07,6.5091,6.5359,6.4689,6.4823,36535,0
2012-06-08,6.4756,6.5225,6.4217,6.5225,29218,0
2012-06-11,6.5962,6.6031,6.4555,6.4555,92934,0
2012-06-12,6.489,6.5293,6.4488,6.5158,45304,0
2012-06-13,6.5225,6.5761,6.4353,6.489,80244,0
2012-06-14,6.5158,6.5696,6.5024,6.556,51304,0
2012-06-15,6.556,6.6367,6.556,6.6367,41589,0
2012-06-18,6.6165,6.6837,6.5897,6.6701,69451,0
2012-06-19,6.717,6.7574,6.6968,6.7574,46200,0
2012-06-20,6.7844,6.7844,6.6968,6.7304,45924,0
2012-06-21,6.744,6.7844,6.6165,6.6299,54311,0
2012-06-22,6.6367,6.6771,6.6031,6.6636,67700,0
2012-06-25,6.6097,6.6097,6.5158,6.556,45074,0
2012-06-26,6.5829,6.5897,6.5293,6.5761,86870,0
2012-06-27,6.6367,6.6367,6.5897,6.6232,43392,0
2012-06-28,6.5761,6.6165,6.5359,6.6097,81317,0
2012-06-29,6.7422,6.7628,6.7289,6.7628,84355,0
2012-07-02,6.9251,6.9653,6.7775,6.8514,135622,0
2012-07-03,6.8447,6.8984,6.8313,6.8713,41939,0
2012-07-05,6.8713,6.8848,6.8514,6.8581,78661,0
2012-07-06,6.7641,6.8044,6.7574,6.7909,64204,0
2012-07-09,6.7707,6.7976,6.7304,6.7976,75805,0
2012-07-10,6.8179,6.8713,6.7507,6.7909,100152,0
2012-07-11,6.7909,6.7909,6.7037,6.744,64436,0
2012-07-12,6.7103,6.7574,6.6636,6.7507,40411,0
2012-07-13,6.7372,6.8109,6.7372,6.8109,60588,0
2012-07-16,6.7976,6.9118,6.7844,6.7844,83306,0
2012-07-17,6.8581,6.9387,6.8044,6.8848,92544,0
2012-07-18,6.8928,6.9818,6.8793,6.9203,92093,0
2012-07-19,6.9387,7.0054,6.9317,6.9856,76651,0
2012-07-20,6.9722,6.9788,6.8713,6.8713,39593,0
2012-07-23,6.8044,6.8581,6.6165,6.8514,55308,0
2012-07-24,6.8314,6.8314,6.6601,6.7289,75991,0
2012-07-25,6.7574,6.7976,6.7037,6.7103,47410,0
2012-07-26,6.8247,6.8247,6.7239,6.7641,52228,0
2012-07-27,6.7707,6.9251,6.7574,6.8581,81201,0
2012-07-30,6.8447,6.8848,6.8378,6.8514,73252,0
2012-07-31,6.8518,6.8722,6.804,6.804,95514,0
2012-08-01,6.8581,6.8916,6.7976,6.7976,85090,0
2012-08-02,6.7422,6.8518,6.7422,6.7834,72905,0
2012-08-03,6.8713,6.9317,6.8514,6.8648,41793,0
2012-08-06,6.8984,6.9722,6.8984,6.9317,45028,0
2012-08-07,6.9788,7.0528,6.9587,7.0326,63717,0
2012-08-08,7.046,7.0795,7.0191,7.0662,42330,0
2012-08-09,7.0862,7.1466,7.0795,7.113,36877,0
2012-08-10,7.1062,7.2071,7.093,7.1935,64565,0
2012-08-13,7.1735,7.2137,7.1599,7.1666,56163,0
2012-08-14,7.2001,7.234,7.093,7.1333,75449,0
2012-08-15,7.1062,7.1666,7.0997,7.1333,58657,0
2012-08-16,7.1599,7.2207,7.1466,7.1935,43086,0
2012-08-17,7.2137,7.2878,7.2137,7.2878,57860,0
2012-08-20,7.3148,7.3345,7.2606,7.2741,112865,0
2012-08-21,7.3148,7.3882,7.2404,7.2404,57960,0
2012-08-22,7.2673,7.3209,7.2673,7.281,60037,0
2012-08-23,7.2539,7.2741,7.2001,7.2404,29762,0
2012-08-24,7.2214,7.2557,7.2008,7.2351,45684,0
2012-08-27,7.234,7.2539,7.1333,7.1333,106917,0
2012-08-28,7.1265,7.1935,7.1265,7.187,45778,0
2012-08-29,7.1935,7.2539,7.1935,7.234,78565,0
2012-08-30,7.234,7.2878,7.2272,7.2474,84471,0
2012-08-31,7.3109,7.3306,7.2626,7.2833,33113,0
2012-09-04,7.2488,7.3376,7.2283,7.3376,59973,0
2012-09-05,7.3514,7.3584,7.2971,7.3376,32983,0
2012-09-06,7.3651,7.4403,7.3651,7.4335,72393,0
2012-09-07,7.4957,7.4957,7.414,7.4194,73117,0
2012-09-10,7.4335,7.4746,7.414,7.4335,22551,0
2012-09-11,7.4472,7.5231,7.4264,7.509,84339,0
2012-09-12,7.5905,7.7277,7.5293,7.5432,44617,0
2012-09-13,7.578,7.6598,7.5432,7.6121,32519,0
2012-09-14,7.6121,7.7753,7.605,7.7145,61643,0
2012-09-17,7.7007,7.7007,7.5708,7.5978,43827,0
2012-09-18,7.5564,7.6391,7.5564,7.578,37342,0
2012-09-19,7.578,7.6526,7.5564,7.6391,37990,0
2012-09-20,7.6191,7.6667,7.5978,7.6255,27623,0
2012-09-21,7.6454,7.6939,7.6255,7.6867,41030,0
2012-09-24,7.6391,7.6867,7.5978,7.6255,92956,0
2012-09-25,7.6391,7.7145,7.5495,7.5636,69058,0
2012-09-26,7.5432,7.5708,7.4746,7.4746,80281,0
2012-09-27,7.5019,7.5708,7.4677,7.5293,71982,0
2012-09-28,7.509,7.5495,7.4606,7.5495,53290,0
2012-10-01,7.7414,7.7414,7.6121,7.6191,124964,0
2012-10-02,7.6526,7.6526,7.4746,7.5231,65478,0
2012-10-03,7.5495,7.5905,7.516,7.5636,48046,0
2012-10-04,7.5636,7.5978,7.5564,7.5978,52953,0
2012-10-05,7.5978,7.6526,7.5978,7.6191,77713,0
2012-10-08,7.5978,7.7145,7.578,7.6526,46454,0
2012-10-09,7.6319,7.6319,7.4677,7.605,108465,0
2012-10-10,7.5708,7.5842,7.4957,7.4957,47750,0
2012-10-11,7.5432,7.5432,7.4957,7.5231,62506,0
2012-10-12,7.516,7.5293,7.4544,7.4544,38892,0
2012-10-15,7.4472,7.5495,7.4403,7.516,59821,0
2012-10-16,7.516,7.5978,7.516,7.5363,104982,0
2012-10-17,7.5432,7.578,7.516,7.5708,78958,0
2012-10-18,7.5495,7.605,7.4957,7.5495,94266,0
2012-10-19,7.5293,7.5432,7.3928,7.414,68964,0
2012-10-22,7.414,7.4677,7.3514,7.4066,72361,0
2012-10-23,7.3514,7.4066,7.29,7.3584,46307,0
2012-10-24,7.386,7.386,7.3239,7.3447,33094,0
2012-10-25,7.3928,7.4544,7.386,7.3996,54903,0
2012-10-26,7.4194,7.4606,7.3239,7.379,56690,0
2012-10-31,7.3651,7.386,7.2626,7.3109,108410,0
2012-11-01,7.29,7.4403,7.29,7.3996,69317,0
2012-11-02,7.4066,7.4335,7.304,7.304,55609,0
2012-11-05,7.2626,7.2763,7.2283,7.2557,59716,0
2012-11-06,7.29,7.3169,7.2557,7.2763,44535,0
2012-11-07,7.2695,7.2695,7.112,7.1325,85642,0
2012-11-08,7.146,7.2008,7.0846,7.1051,68792,0
2012-11-09,7.0572,7.112,7.0366,7.0503,48765,0
2012-11-12,7.0503,7.1051,7.0503,7.0503,34144,0
2012-11-13,7.0026,7.0914,6.9612,6.9956,59924,0
2012-11-14,6.9956,6.9956,6.8793,6.886,97440,0
2012-11-15,6.8656,6.8656,6.6191,6.6397,115323,0
2012-11-16,6.6329,6.8518,6.6329,6.8177,100658,0
2012-11-19,6.8928,7.1051,6.8928,7.1051,169348,0
2012-11-20,7.0779,7.1051,7.0366,7.0914,103254,0
2012-11-21,7.1188,7.1325,7.0914,7.1051,70857,0
2012-11-23,7.1598,7.2283,7.1598,7.2147,34759,0
2012-11-26,7.2078,7.2147,7.1598,7.2008,59161,0
2012-11-27,7.2147,7.2488,7.1598,7.2008,49951,0
2012-11-28,7.146,7.2078,7.0846,7.1802,85309,0
2012-11-29,7.1941,7.2695,7.1874,7.1941,91947,0
2012-11-30,7.2078,7.2695,7.153,7.2147,64188,0
2012-12-03,7.2147,7.2147,7.1188,7.1394,48621,0
2012-12-04,7.112,7.2147,7.112,7.2147,56095,0
2012-12-05,7.2214,7.2214,7.1666,7.2214,47431,0
2012-12-06,7.1941,7.2557,7.146,7.1874,183478,0
2012-12-07,7.2008,7.242,7.146,7.1941,70481,0
2012-12-10,7.1598,7.2971,7.1598,7.2078,79261,0
2012-12-11,7.2626,7.304,7.2078,7.2488,72242,0
2012-12-12,7.2699,7.3958,7.2627,7.3469,49224,0
2012-12-13,7.3675,7.3958,7.2488,7.2772,35051,0
2012-12-14,7.2278,7.3185,7.221,7.3115,53769,0
2012-12-17,7.298,7.3675,7.2699,7.2772,76597,0
2012-12-18,7.3047,7.4583,7.3047,7.4029,69526,0
2012-12-19,7.452,7.4941,7.3958,7.3958,59715,0
2012-12-20,7.3958,7.4652,7.3746,7.4029,55584,0
2012-12-21,7.3331,7.4233,7.3331,7.3675,79223,0
2012-12-24,7.3254,7.4303,7.298,7.34,41280,0
2012-12-26,7.3469,7.4029,7.3047,7.3115,77625,0
2012-12-27,7.3115,7.3814,7.221,7.2699,109073,0
2012-12-28,7.207,7.298,7.1718,7.207,117854,0
2012-12-31,7.2349,7.452,7.2349,7.3469,139565,0
2013-01-02,7.5004,7.5495,7.5004,7.5495,86360,0
2013-01-03,7.578,7.7594,7.5636,7.7033,157039,0
2013-01-04,7.7244,7.8143,7.7244,7.7875,83452,0
2013-01-07,7.7949,7.8565,7.7656,7.8224,91273,0
2013-01-08,7.7949,7.8224,7.7033,7.7308,122337,0
2013-01-09,7.7594,7.8914,7.7455,7.7949,74243,0
2013-01-10,7.8297,7.8297,7.7528,7.7949,107288,0
2013-01-11,7.7875,7.9411,7.7656,7.7875,148628,0
2013-01-14,7.8143,7.9205,7.7594,7.7803,52393,0
2013-01-15,7.7244,7.913,7.6961,7.7656,89008,0
2013-01-16,7.7803,7.8914,7.7594,7.8914,107957,0
2013-01-17,7.8914,8.1221,7.8707,8.0606,151189,0
2013-01-18,8.0952,8.1373,8.0606,8.1298,106556,0
2013-01-22,8.102,8.1153,7.9411,7.99,127398,0
2013-01-23,8.0183,8.1567,7.99,8.0802,89697,0
2013-01-24,8.0539,8.2218,8.0463,8.198,66801,0
2013-01-25,8.2478,8.2901,8.0876,8.1153,71198,0
2013-01-28,8.1298,8.1433,8.0245,8.0387,74653,0
2013-01-29,8.031,8.0539,7.9825,8.0183,89208,0
2013-01-30,8.0387,8.0952,7.9684,8.0041,53714,0
2013-01-31,8.0183,8.0606,8.0041,8.0606,40409,0
2013-02-01,8.0606,8.0876,8.0114,8.0463,82809,0
2013-02-04,7.9973,8.1087,7.9973,8.0183,102574,0
2013-02-05,8.0387,8.2633,8.031,8.2633,88936,0
2013-02-06,8.2218,8.3056,8.1298,8.1433,62227,0
2013-02-07,8.1645,8.1719,8.031,8.1087,61046,0
2013-02-08,8.0876,8.1796,8.0463,8.0463,79778,0
2013-02-11,8.0183,8.0876,7.99,8.0731,91713,0
2013-02-12,8.0876,8.0952,8.0245,8.0952,105099,0
2013-02-13,8.0665,8.1567,8.0606,8.0952,84624,0
2013-02-14,8.0606,8.1298,8.0245,8.0731,131985,0
2013-02-15,8.0463,8.102,8.0245,8.0731,81472,0
2013-02-19,8.102,8.1645,8.0463,8.1433,76925,0
2013-02-20,8.102,8.1645,7.9759,7.9759,53803,0
2013-02-21,7.9328,7.9328,7.8297,7.8989,110346,0
2013-02-22,7.8783,7.9055,7.8493,7.9055,69023,0
2013-02-25,7.8297,7.8914,7.8143,7.8143,190915,0
2013-02-26,7.8434,7.8434,7.7308,7.8372,97354,0
2013-02-27,7.8014,7.8848,7.8014,7.8707,74144,0
2013-02-28,7.8434,7.8989,7.8297,7.8707,73718,0
2013-03-01,7.8783,7.9328,7.8014,7.9328,56041,0
2013-03-04,7.9411,7.9411,7.8493,7.9328,55733,0
2013-03-05,7.9825,8.031,7.9328,8.0114,79180,0
2013-03-06,8.0387,8.1298,8.0387,8.1298,73023,0
2013-03-07,8.1567,8.214,8.1298,8.1796,111112,0
2013-03-08,8.2399,8.2754,8.1567,8.2754,84311,0
2013-03-11,8.2478,8.3893,8.2348,8.3056,53624,0
2013-03-12,8.3176,8.3824,8.2555,8.3176,42046,0
2013-03-13,8.3401,8.3531,8.2547,8.2892,120933,0
2013-03-14,8.3176,8.4256,8.2978,8.3056,89110,0
2013-03-15,8.3056,8.4105,8.2746,8.3479,54464,0
2013-03-18,8.3247,8.446,8.3117,8.4105,34408,0
2013-03-19,8.4105,8.4187,8.3401,8.3755,56609,0
2013-03-20,8.4036,8.4256,8.3599,8.3962,61882,0
2013-03-21,8.3755,8.4187,8.3599,8.3912,92344,0
2013-03-22,8.4036,8.4609,8.3834,8.4187,83433,0
2013-03-25,8.4256,8.4531,8.2892,8.3247,64986,0
2013-03-26,8.3531,8.446,8.3479,8.4256,69338,0
2013-03-27,8.3678,8.446,8.2892,8.3755,91789,0
2013-03-28,8.3755,8.4398,8.2814,8.3176,92677,0
2013-04-01,8.3117,8.5967,8.3117,8.4256,111657,0
2013-04-02,8.4531,8.4609,8.3678,8.3912,54922,0
2013-04-03,8.4187,8.4187,8.246,8.2694,90991,0
2013-04-04,8.2623,8.3912,8.2331,8.3401,55682,0
2013-04-05,8.2331,8.2892,8.2193,8.2623,39516,0
2013-04-08,8.2331,8.4256,8.2331,8.3678,106603,0
2013-04-09,8.3912,8.4893,8.3834,8.4823,71375,0
2013-04-10,8.4751,8.6257,8.4751,8.4893,59347,0
2013-04-11,8.4751,8.632,8.4751,8.6257,56055,0
2013-04-12,8.5967,8.6609,8.5538,8.6031,52789,0
2013-04-15,8.5967,8.7242,8.4823,8.5035,83632,0
2013-04-16,8.5175,8.6031,8.4893,8.5387,53789,0
2013-04-17,8.4751,8.5387,8.4691,8.4751,56101,0
2013-04-18,8.5175,8.5751,8.3755,8.3962,61730,0
2013-04-19,8.4531,8.5035,8.3912,8.4963,51118,0
2013-04-22,8.5175,8.5326,8.3962,8.4105,112243,0
2013-04-23,8.4531,8.6257,8.446,8.6257,43071,0
2013-04-24,8.5895,8.6745,8.5895,8.6609,52725,0
2013-04-25,8.6538,8.6673,8.56,8.6383,98302,0
2013-04-26,8.5967,8.6104,8.5387,8.5967,53222,0
2013-04-29,8.5751,8.6673,8.5387,8.5967,115956,0
2013-04-30,8.5821,8.7105,8.5821,8.6817,52270,0
2013-05-01,8.697,8.718,8.6464,8.718,94245,0
2013-05-02,8.7242,8.7823,8.6745,8.7748,77441,0
2013-05-03,8.8745,8.9242,8.7459,8.7459,54910,0
2013-05-06,8.7242,8.8246,8.7242,8.7459,57843,0
2013-05-07,8.7314,8.8394,8.7314,8.8015,64896,0
2013-05-08,8.7674,8.9105,8.7674,8.8522,65669,0
2013-05-09,8.8394,8.9242,8.8099,8.833,50043,0
2013-05-10,8.8015,8.8607,8.8015,8.845,36912,0
2013-05-13,8.8745,8.9806,8.8522,8.9663,69537,0
2013-05-14,8.9381,8.988,8.9168,8.9663,67393,0
2013-05-15,8.9598,9.0238,8.9381,9.0238,75728,0
2013-05-16,8.9806,9.0729,8.9663,9.0389,95221,0
2013-05-17,9.0729,9.102,9.0031,9.0588,71189,0
2013-05-20,9.0672,9.2451,9.0181,9.1162,162342,0
2013-05-21,9.144,9.2373,9.144,9.1873,79625,0
2013-05-22,9.2161,9.3803,9.144,9.1815,118377,0
2013-05-23,9.0672,9.2239,9.0314,9.1873,56080,0
2013-05-24,9.1671,9.1873,9.1106,9.1162,38135,0
2013-05-28,9.1941,9.3293,9.0588,9.0588,76505,0
2013-05-29,9.0531,9.0879,8.9168,8.9806,88825,0
2013-05-30,9.0314,9.1739,8.9965,9.0729,73044,0
2013-05-31,9.0757,9.1498,8.8771,8.9067,45614,0
2013-06-03,8.8947,8.9316,8.6817,8.7459,120371,0
2013-06-04,8.7823,8.8818,8.7105,8.718,88809,0
2013-06-05,8.7397,8.7674,8.7105,8.7595,54520,0
2013-06-06,8.7459,8.7595,8.6383,8.7459,69188,0
2013-06-07,8.8099,8.988,8.8099,8.9598,50731,0
2013-06-10,9.0097,9.0956,8.9806,9.0879,76984,0
2013-06-11,9.0181,9.1671,8.9242,9.102,54697,0
2013-06-12,9.1257,9.1257,8.8486,8.8486,54529,0
2013-06-13,8.8993,8.9861,8.7914,8.9578,60528,0
2013-06-14,8.9344,9.0078,8.7467,8.95,66764,0
2013-06-17,8.9937,9.1257,8.8707,8.9067,65412,0
2013-06-18,8.9279,9.037,8.8552,9.037,80309,0
2013-06-19,9.0163,9.1106,8.9786,8.9861,48870,0
2013-06-20,8.8486,8.8552,8.4715,8.66,90488,0
2013-06-21,8.6817,8.7397,8.6528,8.66,39214,0
2013-06-24,8.4927,8.5714,8.2451,8.3247,138766,0
2013-06-25,8.385,8.4565,8.297,8.4203,119036,0
2013-06-26,8.4927,8.7541,8.4927,8.7115,66607,0
2013-06-27,8.7242,8.82,8.718,8.82,36392,0
2013-06-28,8.8117,9.0521,8.8117,8.9861,76120,0
2013-07-01,9.0879,9.2614,9.037,9.1106,196342,0
2013-07-02,9.1313,9.2479,9.1162,9.2181,75892,0
2013-07-03,9.1604,9.1835,9.0956,9.1106,26613,0
2013-07-05,9.1527,9.3283,9.1257,9.1604,69051,0
2013-07-08,9.1604,9.1604,8.9719,9.0578,48899,0
2013-07-09,9.1388,9.169,9.0521,9.169,27167,0
2013-07-10,9.1527,9.2181,9.1527,9.1604,28752,0
2013-07-11,9.1969,9.4784,9.1969,9.2836,54404,0
2013-07-12,9.3202,9.3342,9.2325,9.2836,39548,0
2013-07-15,9.342,9.3783,9.298,9.3558,37813,0
2013-07-16,9.3646,9.3646,9.2181,9.2691,44073,0
2013-07-17,9.3057,9.3124,9.1739,9.1969,41111,0
2013-07-18,9.2258,9.3342,9.1893,9.2403,58489,0
2013-07-19,9.2403,9.3202,9.1835,9.1835,37025,0
2013-07-22,9.1835,9.298,9.145,9.169,62549,0
2013-07-23,9.2403,9.3646,9.2181,9.2912,72354,0
2013-07-24,9.2768,9.3705,9.1739,9.298,130310,0
2013-07-25,9.3499,9.4431,9.2479,9.4431,73330,0
2013-07-26,9.3646,9.45,9.3499,9.3999,61385,0
2013-07-29,9.4146,9.646,9.3283,9.3862,90836,0
2013-07-30,9.4225,9.4735,9.3646,9.45,48978,0
2013-07-31,9.4294,9.517,9.3862,9.3921,68008,0
2013-08-01,9.4225,9.684,9.4146,9.4225,45524,0
2013-08-02,9.45,9.574,9.4068,9.4146,52524,0
2013-08-05,9.4225,9.4735,9.3283,9.3342,76558,0
2013-08-06,9.3558,9.4588,9.3558,9.4343,43668,0
2013-08-07,9.4431,9.559,9.4146,9.53,56127,0
2013-08-08,9.611,9.677,9.4863,9.677,71068,0
2013-08-09,9.677,9.677,9.517,9.537,29064,0
2013-08-12,9.517,9.728,9.517,9.728,47683,0
2013-08-13,9.728,9.741,9.626,9.697,72053,0
2013-08-14,9.654,9.764,9.626,9.641,40944,0
2013-08-15,9.58,9.597,9.4225,9.589,59063,0
2013-08-16,9.511,9.574,9.3283,9.4225,56916,0
2013-08-19,9.3921,9.523,9.3558,9.3705,69588,0
2013-08-20,9.3283,9.4931,9.3283,9.3499,75421,0
2013-08-21,9.3057,9.4225,9.2691,9.2691,64077,0
2013-08-22,9.2479,9.3783,9.2479,9.3057,70035,0
2013-08-23,9.3057,9.3862,9.2181,9.2547,57604,0
2013-08-26,9.2258,9.3705,9.1388,9.1527,95291,0
2013-08-27,9.0446,9.2113,8.8486,9.0012,72774,0
2013-08-28,8.9719,9.1257,8.8993,9.0012,59815,0
2013-08-29,8.9861,9.1388,8.9427,8.9937,76787,0
2013-08-30,8.9861,9.0305,8.9279,8.9861,51207,0
2013-09-03,9.0842,9.1209,9.0464,9.1209,84714,0
2013-09-04,9.1124,9.247,9.0691,9.1729,44504,0
2013-09-05,9.2095,9.2239,9.144,9.1729,66114,0
2013-09-06,9.2316,9.2316,9.1058,9.1796,39239,0
2013-09-09,9.2113,9.2479,9.1604,9.2479,52929,0
2013-09-10,9.2681,9.3202,9.2681,9.3202,36720,0
2013-09-11,9.2826,9.4451,9.2595,9.3568,49585,0
2013-09-12,9.3283,9.4088,9.3283,9.3499,44355,0
2013-09-13,9.3283,9.4019,9.298,9.3793,19290,0
2013-09-16,9.4755,9.4755,9.3921,9.4088,28040,0
2013-09-17,9.4254,9.4254,9.3124,9.3499,52543,0
2013-09-18,9.3656,9.4971,9.2912,9.4971,26633,0
2013-09-19,9.4814,9.4814,9.3872,9.4254,40439,0
2013-09-20,9.4166,9.4166,9.3202,9.3656,47968,0
2013-09-23,9.3793,9.3793,9.2758,9.2758,36674,0
2013-09-24,9.2758,9.3283,9.2393,9.247,31616,0
2013-09-25,9.2912,9.3715,9.2239,9.2239,29368,0
2013-09-26,9.3047,9.4254,9.3047,9.3872,41156,0
2013-09-27,9.2826,9.3656,9.2826,9.3202,41227,0
2013-09-30,9.3124,9.4088,9.1729,9.2537,96192,0
2013-10-01,9.2912,9.3499,9.2027,9.298,111678,0
2013-10-02,9.2393,9.3342,9.1863,9.247,34268,0
2013-10-03,9.2095,9.2316,9.1209,9.1575,64642,0
2013-10-04,9.1575,9.2537,9.1341,9.2161,32828,0
2013-10-07,9.1575,9.2095,9.1341,9.1498,33706,0
2013-10-08,9.1209,9.2161,9.0097,9.0399,43289,0
2013-10-09,8.9956,9.0691,8.9067,9.0097,55470,0
2013-10-10,9.0464,9.2393,9.0464,9.1661,70269,0
2013-10-11,9.1294,9.298,9.1294,9.2393,45662,0
2013-10-14,9.2316,9.3283,9.1796,9.2826,25651,0
2013-10-15,9.298,9.298,9.1575,9.1575,37381,0
2013-10-16,9.247,9.298,9.2095,9.2595,32982,0
2013-10-17,9.2595,9.3715,9.247,9.3499,43934,0
2013-10-18,9.3656,9.4755,9.3656,9.4617,55726,0
2013-10-21,9.4166,9.514,9.4088,9.4451,43664,0
2013-10-22,9.4451,9.63,9.4294,9.623,52187,0
2013-10-23,9.579,9.66,9.519,9.623,67179,0
2013-10-24,9.608,9.728,9.586,9.594,32079,0
2013-10-25,9.623,9.697,9.594,9.608,71918,0
2013-10-28,9.616,9.66,9.558,9.579,31209,0
2013-10-29,9.572,9.728,9.572,9.697,47550,0
2013-10-30,9.734,9.8,9.667,9.689,39161,0
2013-10-31,9.721,9.772,9.644,9.676,51820,0
2013-11-01,9.66,9.711,9.608,9.639,36827,0
2013-11-04,9.689,9.711,9.4971,9.572,83202,0
2013-11-05,9.507,9.689,9.4971,9.533,49321,0
2013-11-06,9.616,9.689,9.594,9.602,37010,0
2013-11-07,9.653,9.689,9.527,9.644,46963,0
2013-11-08,9.608,9.683,9.572,9.644,21497,0
2013-11-11,9.721,9.881,9.639,9.816,65040,0
2013-11-12,9.779,9.809,9.667,9.667,61793,0
2013-11-13,9.689,9.779,9.653,9.711,49921,0
2013-11-14,9.683,9.791,9.639,9.639,78562,0
2013-11-15,9.644,9.972,9.639,9.697,132504,0
2013-11-18,9.689,9.816,9.683,9.734,36103,0
2013-11-19,9.711,9.728,9.644,9.653,50356,0
2013-11-20,9.667,9.772,9.616,9.623,53855,0
2013-11-21,9.66,9.964,9.66,9.912,126994,0
2013-11-22,9.896,9.948,9.772,9.772,52893,0
2013-11-25,9.741,9.868,9.741,9.756,69686,0
2013-11-26,9.791,9.972,9.721,9.881,74766,0
2013-11-27,9.868,10.044,9.809,9.896,83104,0
2013-11-29,9.919,10.229,9.919,10.036,33320,0
2013-12-02,10.066,10.296,9.948,10.296,72714,0
2013-12-03,10.267,10.273,9.979,10.029,65603,0
2013-12-04,9.964,10.206,9.964,10.116,50155,0
2013-12-05,10.215,10.273,9.8,9.837,52552,0
2013-12-06,9.941,10.223,9.831,9.858,60750,0
2013-12-09,9.896,10.428,9.8,9.8,71181,0
2013-12-10,9.831,9.858,9.747,9.8,81714,0
2013-12-11,9.845,10.065,9.764,9.928,49633,0
2013-12-12,9.878,10.02,9.778,9.831,36787,0
2013-12-13,9.882,9.882,9.8,9.838,48830,0
2013-12-16,9.845,9.996,9.845,9.86,72086,0
2013-12-17,9.838,9.86,9.755,9.838,60374,0
2013-12-18,9.809,10.148,9.778,10.033,84382,0
2013-12-19,10.078,10.201,10.033,10.191,48028,0
2013-12-20,10.16,10.584,10.16,10.237,67490,0
2013-12-23,10.32,10.547,10.252,10.478,86450,0
2013-12-24,10.508,10.576,10.402,10.576,44982,0
2013-12-26,10.576,10.576,10.547,10.569,44353,0
2013-12-27,10.576,10.576,10.38,10.433,99752,0
2013-12-30,10.426,10.786,10.426,10.773,94018,0
2013-12-31,10.87,11.058,10.553,10.615,116018,0
2014-01-02,10.742,10.832,10.426,10.426,93587,0
2014-01-03,10.517,11.448,10.365,10.38,96292,0
2014-01-06,10.471,10.561,10.387,10.387,29130,0
2014-01-07,10.447,10.523,10.274,10.426,110057,0
2014-01-08,10.426,10.607,10.206,10.237,49394,0
2014-01-09,10.402,10.426,10.124,10.132,169723,0
2014-01-10,10.179,10.31,10.096,10.185,118036,0
2014-01-13,9.951,10.252,9.951,10.058,145234,0
2014-01-14,10.028,10.154,9.988,10.124,99763,0
2014-01-15,10.185,10.394,10.185,10.365,117536,0
2014-01-16,10.38,10.38,10.245,10.329,43996,0
2014-01-17,10.365,10.365,10.16,10.179,49613,0
2014-01-21,10.201,10.268,10.17,10.223,53976,0
2014-01-22,10.215,10.283,10.179,10.229,74340,0
2014-01-23,10.206,10.268,10.114,10.154,116954,0
2014-01-24,10.132,10.132,9.906,9.974,69544,0
2014-01-27,9.928,9.928,9.719,9.755,95326,0
2014-01-28,9.755,9.823,9.728,9.791,71920,0
2014-01-29,9.719,9.831,9.673,9.709,81662,0
2014-01-30,9.747,9.791,9.728,9.786,55943,0
2014-01-31,9.687,9.823,9.656,9.778,81830,0
2014-02-03,9.74,9.74,9.4637,9.4833,66477,0
2014-02-04,9.4902,9.59,9.4716,9.59,65246,0
2014-02-05,9.612,9.635,9.566,9.619,53477,0
2014-02-06,9.604,9.74,9.599,9.702,79780,0
2014-02-07,9.74,9.816,9.702,9.816,37741,0
2014-02-10,9.831,9.891,9.778,9.882,45822,0
2014-02-11,9.86,9.974,9.838,9.974,59388,0
2014-02-12,9.944,10.028,9.944,10.003,47954,0
2014-02-13,9.966,10.065,9.951,10.033,27147,0
2014-02-14,10.049,10.141,10.02,10.078,50583,0
2014-02-18,10.058,10.16,10.058,10.086,47551,0
2014-02-19,10.078,10.141,10.065,10.072,66640,0
2014-02-20,10.086,10.179,10.065,10.114,58125,0
2014-02-21,10.16,10.283,10.16,10.274,50890,0
2014-02-24,10.29,10.31,10.245,10.29,62709,0
2014-02-25,10.252,10.343,10.229,10.31,61242,0
2014-02-26,10.32,10.343,10.274,10.274,49015,0
2014-02-27,10.305,10.305,10.237,10.283,53747,0
2014-02-28,10.311,10.335,10.245,10.297,52195,0
2014-03-03,10.26,10.31,10.206,10.237,50936,0
2014-03-04,10.283,10.343,10.283,10.329,42574,0
2014-03-05,10.349,10.447,10.329,10.387,29370,0
2014-03-06,10.465,10.561,10.439,10.493,56689,0
2014-03-07,10.584,10.584,10.465,10.529,39196,0
2014-03-10,10.483,10.634,10.483,10.607,46948,0
2014-03-11,10.584,10.643,10.508,10.547,82076,0
2014-03-12,10.516,10.599,10.43,10.43,83765,0
2014-03-13,10.463,10.654,10.385,10.4,146408,0
2014-03-14,10.4,10.469,10.347,10.425,61126,0
2014-03-17,10.469,10.616,10.339,10.353,50991,0
2014-03-18,10.416,10.469,10.347,10.438,36238,0
2014-03-19,10.492,10.59,10.4,10.43,64758,0
2014-03-20,10.43,10.577,10.4,10.501,73468,0
2014-03-21,10.553,10.675,10.43,10.438,51341,0
2014-03-24,10.516,10.561,10.4,10.4,97810,0
2014-03-25,10.463,10.508,10.4,10.463,45694,0
2014-03-26,10.469,10.577,10.425,10.492,61498,0
2014-03-27,10.522,10.553,10.416,10.416,59344,0
2014-03-28,10.425,10.561,10.425,10.516,61342,0
2014-03-31,10.547,10.645,10.501,10.616,57037,0
2014-04-01,10.623,10.722,10.57,10.692,93543,0
2014-04-02,10.692,10.722,10.59,10.636,54908,0
2014-04-03,10.628,10.707,10.446,10.539,105128,0
2014-04-04,10.57,10.654,10.416,10.438,99595,0
2014-04-07,10.425,10.463,10.23,10.339,165808,0
2014-04-08,10.362,10.385,10.278,10.325,64112,0
2014-04-09,10.339,10.43,10.325,10.43,94251,0
2014-04-10,10.425,10.607,10.308,10.308,142276,0
2014-04-11,10.278,10.4,10.208,10.208,82439,0
2014-04-14,10.286,10.501,10.179,10.193,146033,0
2014-04-15,10.255,10.455,10.179,10.278,130797,0
2014-04-16,10.325,10.501,10.301,10.469,47688,0
2014-04-17,10.508,10.607,10.409,10.416,66149,0
2014-04-21,10.385,10.599,10.385,10.463,50461,0
2014-04-22,10.469,10.692,10.446,10.492,62870,0
2014-04-23,10.492,10.722,10.492,10.599,107440,0
2014-04-24,10.636,10.777,10.584,10.59,57204,0
2014-04-25,10.57,10.722,10.57,10.599,42067,0
2014-04-28,10.616,10.79,10.599,10.744,42923,0
2014-04-29,10.744,10.89,10.692,10.83,60980,0
2014-04-30,10.799,11.043,10.799,10.851,75610,0
2014-05-01,10.806,10.935,10.76,10.83,74321,0
2014-05-02,10.868,10.96,10.845,10.89,64859,0
2014-05-05,10.876,10.906,10.739,10.836,70575,0
2014-05-06,10.783,10.884,10.769,10.83,40432,0
2014-05-07,10.822,10.96,10.822,10.96,53605,0
2014-05-08,10.96,10.96,10.577,10.616,245233,0
2014-05-09,10.645,10.675,10.623,10.669,68767,0
2014-05-12,10.683,10.76,10.662,10.729,105277,0
2014-05-13,10.752,10.822,10.722,10.799,50298,0
2014-05-14,10.799,10.814,10.769,10.814,53961,0
2014-05-15,10.777,10.777,10.645,10.76,84916,0
2014-05-16,10.769,10.851,10.729,10.845,53440,0
2014-05-19,10.83,10.83,10.739,10.799,59444,0
2014-05-20,10.769,10.83,10.744,10.814,33942,0
2014-05-21,10.876,10.943,10.683,10.752,118201,0
2014-05-22,10.76,10.876,10.729,10.783,122002,0
2014-05-23,10.79,10.876,10.79,10.868,24449,0
2014-05-27,10.859,10.884,10.845,10.876,83410,0
2014-05-28,10.845,10.868,10.806,10.83,57085,0
2014-05-29,10.836,10.89,10.76,10.884,63368,0
2014-05-30,10.884,10.923,10.83,10.923,78502,0
2014-06-02,10.89,10.935,10.845,10.89,43064,0
2014-06-03,10.896,10.952,10.884,10.914,41608,0
2014-06-04,10.914,10.96,10.89,10.935,45820,0
2014-06-05,10.914,11.02,10.914,10.998,54047,0
2014-06-06,10.982,11.059,10.982,11.013,47653,0
2014-06-09,11.029,11.029,10.935,10.982,58552,0
2014-06-10,11.013,11.227,11.013,11.196,94796,0
2014-06-11,11.289,11.305,11.187,11.266,149910,0
2014-06-12,11.353,11.375,11.156,11.156,106254,0
2014-06-13,11.212,11.562,11.203,11.274,170896,0
2014-06-16,11.32,11.345,11.203,11.203,66980,0
2014-06-17,11.26,11.266,11.195,11.203,90319,0
2014-06-18,11.281,11.367,11.26,11.305,142021,0
2014-06-19,11.36,11.461,11.36,11.446,69132,0
2014-06-20,11.461,11.578,11.367,11.491,75852,0
2014-06-23,11.539,11.827,11.446,11.478,169795,0
2014-06-24,11.491,11.795,11.4,11.773,115304,0
2014-06-25,11.679,11.929,11.671,11.742,170949,0
2014-06-26,11.805,11.805,11.695,11.742,45138,0
2014-06-27,11.767,11.833,11.742,11.782,55024,0
2014-06-30,11.757,11.782,11.664,11.71,52455,0
2014-07-01,11.686,12.084,11.632,11.656,111254,0
2014-07-02,11.695,11.867,11.478,11.53,102223,0
2014-07-03,11.578,11.578,11.484,11.509,39572,0
2014-07-07,11.617,11.632,11.26,11.439,74510,0
2014-07-08,11.461,11.867,11.36,11.586,87655,0
2014-07-09,11.656,11.833,11.517,11.522,121696,0
2014-07-10,11.478,11.578,11.461,11.569,44730,0
2014-07-11,11.632,11.795,11.625,11.773,69422,0
2014-07-14,11.773,11.843,11.734,11.748,54336,0
2014-07-15,11.742,11.767,11.557,11.656,59572,0
2014-07-16,11.656,11.656,11.578,11.609,51791,0
2014-07-17,11.569,11.625,11.43,11.478,87154,0
2014-07-18,11.484,11.695,11.484,11.647,59684,0
2014-07-21,11.601,11.695,11.578,11.664,39464,0
2014-07-22,11.664,11.881,11.569,11.833,61753,0
2014-07-23,11.795,11.944,11.787,11.827,70619,0
2014-07-24,11.805,11.976,11.767,11.833,58113,0
2014-07-25,11.767,11.929,11.742,11.897,91454,0
2014-07-28,11.921,11.921,11.767,11.773,44776,0
2014-07-29,11.773,11.913,11.647,11.647,32192,0
2014-07-30,11.647,11.671,11.406,11.569,47511,0
2014-07-31,11.446,11.461,11.367,11.383,30454,0
2014-08-01,11.299,11.345,10.993,11.26,89281,0
2014-08-04,11.25,11.25,11.056,11.156,36622,0
2014-08-05,11.439,11.439,10.869,10.977,65358,0
2014-08-06,10.916,10.971,10.837,10.916,66770,0
2014-08-07,10.898,10.945,10.799,10.891,68376,0
2014-08-08,10.837,10.916,10.667,10.822,50924,0
2014-08-11,10.852,10.898,10.79,10.869,51475,0
2014-08-12,10.837,10.907,10.79,10.83,71624,0
2014-08-13,10.837,10.852,10.79,10.806,175054,0
2014-08-14,10.837,10.945,10.782,10.931,110225,0
2014-08-15,10.937,10.937,10.852,10.907,58194,0
2014-08-18,10.945,11.063,10.916,11.001,65625,0
2014-08-19,11.025,11.221,11.017,11.182,48091,0
2014-08-20,11.195,11.212,11.103,11.134,63195,0
2014-08-21,11.134,11.242,11.134,11.195,56032,0
2014-08-22,11.203,11.227,11.126,11.126,30205,0
2014-08-25,11.182,11.212,11.095,11.165,34403,0
2014-08-26,11.187,11.227,11.173,11.195,37531,0
2014-08-27,11.227,11.281,11.203,11.266,38511,0
2014-08-28,11.212,11.274,11.195,11.26,29926,0
2014-08-29,11.221,11.299,11.187,11.25,18414,0
2014-09-02,11.289,11.299,11.234,11.234,24836,0
2014-09-03,11.242,11.289,11.212,11.242,35806,0
2014-09-04,11.289,11.36,11.274,11.329,26818,0
2014-09-05,11.305,11.392,11.26,11.289,31555,0
2014-09-08,11.299,11.305,11.242,11.26,19644,0
2014-09-09,11.274,11.289,11.126,11.134,36897,0
2014-09-10,11.165,11.195,11.103,11.126,31035,0
2014-09-11,11.116,11.222,11.077,11.165,46088,0
2014-09-12,11.196,11.252,11.142,11.173,30143,0
2014-09-15,11.196,11.227,11.142,11.196,33626,0
2014-09-16,11.173,11.267,11.109,11.244,49318,0
2014-09-17,11.262,11.355,11.204,11.324,31320,0
2014-09-18,11.331,11.466,11.331,11.435,25742,0
2014-09-19,11.419,11.68,11.41,11.498,76351,0
2014-09-22,11.507,11.507,11.267,11.267,36169,0
2014-09-23,11.262,11.331,11.187,11.222,33751,0
2014-09-24,11.196,11.267,11.109,11.227,35160,0
2014-09-25,11.227,11.308,10.989,11.061,32899,0
2014-09-26,11.101,11.116,10.941,11.116,42198,0
2014-09-29,10.998,11.054,10.928,11.03,46336,0
2014-09-30,11.006,11.045,10.887,10.998,59356,0
2014-10-01,10.998,10.998,10.777,10.832,102708,0
2014-10-02,10.824,10.824,10.48,10.783,125922,0
2014-10-03,10.737,10.839,10.658,10.839,73886,0
2014-10-06,10.854,10.854,10.751,10.808,57200,0
2014-10-07,10.751,10.783,10.64,10.64,37269,0
2014-10-08,10.609,10.759,10.515,10.759,68113,0
2014-10-09,10.658,10.697,10.52,10.528,40262,0
2014-10-10,10.489,10.489,10.188,10.212,42995,0
2014-10-13,10.173,10.188,8.9578,9.854,169908,0
2014-10-14,9.783,9.886,9.672,9.721,145978,0
2014-10-15,9.4666,9.616,9.3293,9.608,123985,0
2014-10-16,9.4186,9.799,9.2749,9.799,97247,0
2014-10-17,9.854,10.084,9.854,10.005,90875,0
2014-10-20,10.015,10.133,9.996,10.114,58597,0
2014-10-21,10.142,10.331,10.142,10.324,49774,0
2014-10-22,10.354,10.45,10.324,10.363,34258,0
2014-10-23,10.45,10.561,10.402,10.499,71444,0
2014-10-24,10.489,10.578,10.426,10.578,55424,0
2014-10-27,10.546,10.546,10.459,10.528,28508,0
2014-10-28,10.553,10.619,10.515,10.619,37768,0
2014-10-29,10.649,10.649,10.515,10.592,47505,0
2014-10-30,10.578,10.697,10.515,10.671,53368,0
2014-10-31,10.743,10.839,10.711,10.839,54552,0
2014-11-03,10.839,10.839,10.688,10.808,70010,0
2014-11-04,10.743,10.743,10.585,10.63,53476,0
2014-11-05,10.679,10.711,10.649,10.665,45075,0
2014-11-06,10.679,10.711,10.626,10.671,49882,0
2014-11-07,10.671,10.799,10.592,10.63,83138,0
2014-11-10,10.63,10.671,10.619,10.665,54985,0
2014-11-11,10.665,10.688,10.63,10.658,45904,0
2014-11-12,10.619,10.671,10.619,10.665,46764,0
2014-11-13,10.697,10.697,10.592,10.609,61521,0
2014-11-14,10.64,10.64,10.578,10.601,54600,0
2014-11-17,10.578,10.609,10.553,10.609,61603,0
2014-11-18,10.441,10.72,10.441,10.679,54100,0
2014-11-19,10.649,10.705,10.649,10.705,31373,0
2014-11-20,10.63,10.743,10.63,10.743,38179,0
2014-11-21,10.816,10.848,10.769,10.832,32938,0
2014-11-24,10.887,10.887,10.824,10.872,55794,0
2014-11-25,10.902,10.959,10.879,10.959,50572,0
2014-11-26,10.928,11.006,10.894,11.006,75768,0
2014-11-28,10.967,11.022,10.967,10.974,17786,0
2014-12-01,10.967,10.967,10.808,10.824,42270,0
2014-12-02,10.799,10.894,10.799,10.879,47540,0
2014-12-03,10.887,11.006,10.887,10.982,73362,0
2014-12-04,10.941,10.989,10.879,10.941,77150,0
2014-12-05,10.959,10.959,10.902,10.959,45822,0
2014-12-08,10.941,10.95,10.854,10.872,78860,0
2014-12-09,10.759,10.799,10.679,10.783,76368,0
2014-12-10,10.769,10.769,10.578,10.64,64887,0
2014-12-11,10.7,10.779,10.674,10.714,91919,0
2014-12-12,10.632,10.651,10.514,10.52,43274,0
2014-12-15,10.593,10.593,10.399,10.425,81617,0
2014-12-16,10.342,10.447,10.278,10.286,118109,0
2014-12-17,10.342,10.528,10.261,10.466,63332,0
2014-12-18,10.528,10.74,10.52,10.707,91178,0
2014-12-19,10.731,10.821,10.707,10.804,55824,0
2014-12-22,10.821,10.845,10.74,10.804,65219,0
2014-12-23,10.879,10.934,10.787,10.901,135140,0
2014-12-24,10.95,10.95,10.829,10.934,54751,0
2014-12-26,10.941,10.975,10.892,10.919,57393,0
2014-12-29,10.919,10.919,10.845,10.861,100792,0
2014-12-30,10.804,10.87,10.74,10.829,95612,0
2014-12-31,10.901,10.941,10.7,10.773,188209,0
2015-01-02,10.756,10.796,10.642,10.714,96029,0
2015-01-05,10.642,10.642,10.425,10.506,114568,0
2015-01-06,10.479,10.537,10.35,10.479,87498,0
2015-01-07,10.52,10.578,10.472,10.52,60786,0
2015-01-08,10.627,10.724,10.619,10.724,69926,0
2015-01-09,10.74,10.74,10.593,10.66,62605,0
2015-01-12,10.627,10.627,10.506,10.537,84294,0
2015-01-13,10.561,10.7,10.431,10.514,84209,0
2015-01-14,10.309,10.472,10.309,10.472,104135,0
2015-01-15,10.466,10.466,10.367,10.447,72917,0
2015-01-16,10.399,10.537,10.39,10.537,41776,0
2015-01-20,10.553,10.593,10.472,10.57,44862,0
2015-01-21,10.593,10.674,10.553,10.651,72199,0
2015-01-22,10.682,10.845,10.651,10.845,63849,0
2015-01-23,10.804,10.845,10.756,10.787,45176,0
2015-01-26,10.779,10.813,10.724,10.779,58744,0
2015-01-27,10.682,10.779,10.61,10.724,52357,0
2015-01-28,10.813,10.813,10.61,10.61,105164,0
2015-01-29,10.578,10.674,10.506,10.674,61113,0
2015-01-30,10.601,10.674,10.561,10.561,55812,0
2015-02-02,10.553,10.619,10.487,10.61,60324,0
2015-02-03,10.632,10.74,10.632,10.731,83120,0
2015-02-04,10.66,10.836,10.66,10.756,51006,0
2015-02-05,10.764,10.852,10.764,10.836,46332,0
2015-02-06,10.852,10.919,10.787,10.796,40341,0
2015-02-09,10.773,10.813,10.731,10.74,46833,0
2015-02-10,10.861,10.91,10.796,10.901,47732,0
2015-02-11,10.87,10.95,10.861,10.95,81437,0
2015-02-12,10.967,11.039,10.967,11.024,16069,0
2015-02-13,11.064,11.145,11.047,11.104,38813,0
2015-02-17,11.097,11.151,11.064,11.112,45388,0
2015-02-18,11.088,11.145,11.056,11.138,30838,0
2015-02-19,11.104,11.179,11.079,11.145,45322,0
2015-02-20,11.129,11.185,11.056,11.16,69443,0
2015-02-23,11.16,11.226,11.129,11.226,65171,0
2015-02-24,11.21,11.291,11.21,11.274,49012,0
2015-02-25,11.3,11.3,11.241,11.241,20042,0
2015-02-26,11.266,11.266,11.219,11.241,19463,0
2015-02-27,11.21,11.355,11.21,11.307,90615,0
2015-03-02,11.291,11.339,11.274,11.331,76368,0
2015-03-03,11.291,11.307,11.233,11.241,60209,0
2015-03-04,11.226,11.233,11.151,11.219,30476,0
2015-03-05,11.226,11.3,11.219,11.26,24427,0
2015-03-06,11.21,11.25,11.073,11.138,58481,0
2015-03-09,11.17,11.21,11.104,11.185,35779,0
2015-03-10,11.024,11.138,10.999,11.056,54038,0
2015-03-11,11.106,11.106,10.967,10.975,47158,0
2015-03-12,11.04,11.124,10.975,11.114,38814,0
2015-03-13,11.065,11.091,10.926,10.959,38693,0
2015-03-16,11.065,11.174,10.999,11.155,56710,0
2015-03-17,11.075,11.165,11.033,11.106,55864,0
2015-03-18,11.114,11.338,11.065,11.289,25998,0
2015-03-19,11.225,11.229,11.174,11.197,34581,0
2015-03-20,11.225,11.33,11.225,11.299,52356,0
2015-03-23,11.257,11.355,11.257,11.28,54775,0
2015-03-24,11.312,11.33,11.225,11.257,40628,0
2015-03-25,11.271,11.271,11.165,11.165,55379,0
2015-03-26,11.165,11.216,11.081,11.183,41717,0
2015-03-27,11.183,11.216,11.132,11.165,24667,0
2015-03-30,11.264,11.305,11.239,11.239,61062,0
2015-03-31,11.188,11.225,11.148,11.197,60775,0
2015-04-01,11.229,11.239,11.065,11.114,86817,0
2015-04-02,11.148,11.197,11.124,11.132,38208,0
2015-04-06,11.033,11.264,10.999,11.206,68802,0
2015-04-07,11.248,11.271,11.197,11.225,44474,0
2015-04-08,11.239,11.271,11.188,11.229,63724,0
2015-04-09,11.206,11.271,11.174,11.271,68166,0
2015-04-10,11.264,11.28,11.225,11.264,70736,0
2015-04-13,11.289,11.347,11.248,11.322,43652,0
2015-04-14,11.257,11.373,11.239,11.312,46068,0
2015-04-15,11.312,11.405,11.312,11.379,51349,0
2015-04-16,11.33,11.388,11.322,11.388,29526,0
2015-04-17,11.312,11.312,11.225,11.28,48729,0
2015-04-20,11.322,11.373,11.322,11.355,45783,0
2015-04-21,11.379,11.397,11.33,11.373,24418,0
2015-04-22,11.405,11.447,11.338,11.447,41138,0
2015-04-23,11.447,11.479,11.405,11.447,56225,0
2015-04-24,11.438,11.454,11.373,11.379,30499,0
2015-04-27,11.397,11.429,11.312,11.33,25875,0
2015-04-28,11.355,11.447,11.305,11.447,32163,0
2015-04-29,11.405,11.421,11.33,11.388,40870,0
2015-04-30,11.338,11.355,11.257,11.264,39659,0
2015-05-01,11.312,11.405,11.305,11.388,26602,0
2015-05-04,11.388,11.438,11.373,11.438,20675,0
2015-05-05,11.405,11.405,11.305,11.379,81256,0
2015-05-06,11.429,11.429,11.174,11.239,57532,0
2015-05-07,11.299,11.299,11.188,11.271,72874,0
2015-05-08,11.347,11.355,11.289,11.305,54775,0
2015-05-11,11.33,11.347,11.248,11.305,73637,0
2015-05-12,11.264,11.299,11.174,11.264,73335,0
2015-05-13,11.322,11.322,11.188,11.289,73881,0
2015-05-14,11.338,11.412,11.33,11.405,56467,0
2015-05-15,11.397,11.429,11.322,11.429,70814,0
2015-05-18,11.388,11.479,11.338,11.463,72274,0
2015-05-19,11.388,11.471,11.388,11.421,55742,0
2015-05-20,11.454,11.569,11.412,11.569,154651,0
2015-05-21,11.579,11.612,11.537,11.579,36516,0
2015-05-22,11.586,11.62,11.528,11.569,20799,0
2015-05-26,11.505,11.512,11.379,11.421,76436,0
2015-05-27,11.412,11.545,11.338,11.454,158884,0
2015-05-28,11.479,11.479,11.388,11.438,36201,0
2015-05-29,11.438,11.471,11.373,11.388,28052,0
2015-06-01,11.447,11.447,11.347,11.388,66998,0
2015-06-02,11.347,11.454,11.322,11.322,31447,0
2015-06-03,11.33,11.463,11.322,11.405,53204,0
2015-06-04,11.412,11.421,11.312,11.33,32526,0
2015-06-05,11.347,11.347,11.248,11.271,51872,0
2015-06-08,11.225,11.28,11.106,11.188,78112,0
2015-06-09,11.188,11.188,11.114,11.141,47115,0
2015-06-10,11.206,11.363,11.206,11.33,52116,0
2015-06-11,11.382,11.476,11.349,11.449,40890,0
2015-06-12,11.374,11.484,11.34,11.458,33065,0
2015-06-15,11.416,11.458,11.248,11.416,32354,0
2015-06-16,11.356,11.382,11.3,11.382,27378,0
2015-06-17,11.356,11.4,11.3,11.324,24650,0
2015-06-18,11.324,11.466,11.314,11.416,16828,0
2015-06-19,11.433,11.433,11.29,11.324,28324,0
2015-06-22,11.391,11.484,11.332,11.424,51317,0
2015-06-23,11.466,11.594,11.382,11.442,40463,0
2015-06-24,11.424,11.424,11.332,11.382,55939,0
2015-06-25,11.366,11.424,11.272,11.34,37926,0
2015-06-26,11.374,11.374,11.196,11.215,60680,0
2015-06-29,11.112,11.181,10.91,10.943,104175,0
2015-06-30,10.952,11.002,10.757,10.978,73031,0
2015-07-01,11.087,11.112,10.986,11.037,108679,0
2015-07-02,11.079,11.096,10.92,11.002,65656,0
2015-07-06,10.952,10.986,10.859,10.943,58664,0
2015-07-07,10.943,10.994,10.777,10.978,127048,0
2015-07-08,10.842,10.842,10.681,10.715,125864,0
2015-07-09,10.868,10.868,10.7,10.733,89125,0
2015-07-10,10.878,10.994,10.868,10.943,137595,0
2015-07-13,11.096,11.281,11.062,11.239,134040,0
2015-07-14,11.187,11.224,11.163,11.187,65273,0
2015-07-15,11.196,11.224,11.172,11.205,50012,0
2015-07-16,11.257,11.3,11.205,11.281,45628,0
2015-07-17,11.29,11.29,11.215,11.229,45272,0
2015-07-20,11.264,11.264,11.181,11.196,47169,0
2015-07-21,11.224,11.272,11.139,11.264,85924,0
2015-07-22,11.229,11.3,11.172,11.215,73835,0
2015-07-23,11.196,11.248,11.112,11.153,55584,0
2015-07-24,11.153,11.196,11.02,11.071,32593,0
2015-07-27,10.978,11.079,10.928,10.943,47761,0
2015-07-28,11.012,11.129,10.994,11.079,50013,0
2015-07-29,11.062,11.153,11.002,11.121,36503,0
2015-07-30,11.096,11.112,11.044,11.104,31169,0
2015-07-31,11.104,11.205,11.071,11.071,52146,0
2015-08-03,11.104,11.129,11.002,11.062,43168,0
2015-08-04,11.096,11.172,11.037,11.087,48591,0
2015-08-05,11.112,11.224,11.062,11.079,63407,0
2015-08-06,11.112,11.121,10.935,11.002,46418,0
2015-08-07,10.969,11.029,10.901,10.952,31406,0
2015-08-10,11.037,11.104,11.029,11.054,51200,0
2015-08-11,10.962,11.002,10.884,10.935,45920,0
2015-08-12,10.868,10.952,10.742,10.935,41718,0
2015-08-13,10.91,10.91,10.733,10.901,54516,0
2015-08-14,10.892,10.943,10.878,10.935,77272,0
2015-08-17,10.901,10.952,10.827,10.935,41361,0
2015-08-18,10.91,10.935,10.859,10.859,29273,0
2015-08-19,10.859,10.859,10.757,10.783,40058,0
2015-08-20,10.7,10.7,10.521,10.529,65065,0
2015-08-21,10.455,10.479,10.218,10.244,46221,0
2015-08-24,9.745,10.017,9.45,9.763,163230,0
2015-08-25,9.948,10.04,9.73,9.73,84619,0
2015-08-26,9.982,10.177,9.838,10.151,48711,0
2015-08-27,10.278,10.362,10.167,10.302,94339,0
2015-08-28,10.244,10.344,10.218,10.26,68383,0
2015-08-31,10.167,10.32,10.151,10.32,132618,0
2015-09-01,10.059,10.092,9.998,9.998,66250,0
2015-09-02,10.101,10.151,10.04,10.134,34961,0
2015-09-03,10.167,10.294,10.115,10.167,72650,0
2015-09-04,10.082,10.082,9.998,10.025,49304,0
2015-09-08,10.227,10.244,10.115,10.177,36620,0
2015-09-09,10.26,10.294,10.017,10.059,35553,0
2015-09-10,10.074,10.177,10.04,10.158,19790,0
2015-09-11,10.169,10.212,10.066,10.179,47145,0
2015-09-14,10.179,10.179,10.058,10.074,34056,0
2015-09-15,10.066,10.229,10.066,10.222,65254,0
2015-09-16,10.239,10.334,10.145,10.308,42860,0
2015-09-17,10.334,10.377,10.212,10.239,70061,0
2015-09-18,10.126,10.187,10.066,10.074,47494,0
2015-09-21,10.145,10.196,10.058,10.092,49000,0
2015-09-22,9.988,10.135,9.92,9.988,80158,0
2015-09-23,9.953,10.058,9.92,9.963,65331,0
2015-09-24,9.877,9.92,9.807,9.892,65288,0
2015-09-25,9.996,10.005,9.84,9.868,32203,0
2015-09-28,9.825,9.877,9.549,9.574,66168,0
2015-09-29,9.627,9.695,9.4716,9.574,74484,0
2015-09-30,9.678,9.746,9.591,9.73,43207,0
2015-10-01,9.764,9.773,9.651,9.746,135413,0
2015-10-02,9.66,9.84,9.6,9.833,87109,0
2015-10-05,9.92,10.005,9.892,9.979,32393,0
2015-10-06,9.979,10.015,9.928,9.972,37069,0
2015-10-07,10.049,10.135,10.015,10.082,42860,0
2015-10-08,10.074,10.196,10.039,10.196,45756,0
2015-10-09,10.229,10.264,10.159,10.264,98347,0
2015-10-12,10.256,10.273,10.179,10.256,23776,0
2015-10-13,10.187,10.342,10.169,10.187,32203,0
2015-10-14,10.153,10.229,10.058,10.092,32782,0
2015-10-15,10.126,10.239,10.11,10.239,33825,0
2015-10-16,10.264,10.342,10.239,10.326,36141,0
2015-10-19,10.282,10.369,10.264,10.369,35757,0
2015-10-20,10.326,10.384,10.316,10.377,27674,0
2015-10-21,10.377,10.436,10.326,10.334,48652,0
2015-10-22,10.393,10.516,10.35,10.488,28148,0
2015-10-23,10.567,10.584,10.488,10.531,50158,0
2015-10-26,10.567,10.567,10.488,10.498,18186,0
2015-10-27,10.455,10.558,10.428,10.558,51433,0
2015-10-28,10.531,10.601,10.455,10.575,51316,0
2015-10-29,10.531,10.567,10.516,10.523,30349,0
2015-10-30,10.531,10.531,10.471,10.507,43207,0
2015-11-02,10.523,10.678,10.523,10.653,67962,0
2015-11-03,10.663,10.73,10.541,10.687,42629,0
2015-11-04,10.678,10.722,10.567,10.601,61813,0
2015-11-05,10.601,10.627,10.541,10.584,35909,0
2015-11-06,10.541,10.592,10.464,10.575,64751,0
2015-11-09,10.558,10.558,10.385,10.436,51773,0
2015-11-10,10.446,10.471,10.393,10.436,32550,0
2015-11-11,10.436,10.464,10.326,10.342,54096,0
2015-11-12,10.29,10.326,10.187,10.196,44251,0
2015-11-13,10.212,10.212,10.039,10.092,39847,0
2015-11-16,10.049,10.273,10.049,10.247,84099,0
2015-11-17,10.273,10.326,10.222,10.264,26296,0
2015-11-18,10.308,10.446,10.273,10.42,65911,0
2015-11-19,10.42,10.446,10.393,10.428,12510,0
2015-11-20,10.48,10.48,10.316,10.326,229822,0
2015-11-23,10.35,10.393,10.29,10.369,43556,0
2015-11-24,10.326,10.377,10.29,10.36,37416,0
2015-11-25,10.36,10.377,10.316,10.326,30582,0
2015-11-27,10.308,10.385,10.308,10.35,9151,0
2015-11-30,10.393,10.393,10.35,10.35,33247,0
2015-12-01,10.412,10.436,10.369,10.436,60119,0
2015-12-02,10.455,10.455,10.316,10.369,79257,0
2015-12-03,10.385,10.385,10.204,10.256,93593,0
2015-12-04,10.308,10.471,10.308,10.464,55254,0
2015-12-07,10.412,10.412,10.29,10.308,77959,0
2015-12-08,10.256,10.29,10.116,10.282,57624,0
2015-12-09,10.239,10.316,10.101,10.101,58151,0
2015-12-10,10.126,10.196,10.126,10.145,45062,0
2015-12-11,9.868,9.884,9.703,9.703,68808,0
2015-12-14,9.746,9.746,9.539,9.695,77175,0
2015-12-15,9.73,9.816,9.721,9.807,60585,0
2015-12-16,9.877,9.996,9.816,9.988,107150,0
2015-12-17,10.015,10.11,9.92,9.92,60931,0
2015-12-18,9.877,9.877,9.721,9.781,74368,0
2015-12-21,9.84,9.936,9.738,9.797,72515,0
2015-12-22,9.833,9.972,9.721,9.936,69109,0
2015-12-23,9.953,10.135,9.953,10.092,114215,0
2015-12-24,10.116,10.135,10.03,10.058,59782,0
2015-12-28,10.03,10.153,10.03,10.066,98676,0
2015-12-29,10.169,10.26,10.066,10.153,40220,0
2015-12-30,10.169,10.169,10.066,10.101,79559,0
2015-12-31,10.074,10.212,10.039,10.074,161389,0
2016-01-04,10.005,10.005,9.711,9.892,74182,0
2016-01-05,9.901,9.928,9.789,9.85,68460,0
2016-01-06,9.711,9.789,9.678,9.773,53121,0
2016-01-07,9.617,9.687,9.4961,9.565,35698,0
2016-01-08,9.651,9.651,9.4784,9.4863,125803,0
2016-01-11,9.529,9.529,9.246,9.3675,97183,0
2016-01-12,9.4716,9.514,9.2749,9.4195,63519,0
2016-01-13,9.4961,9.506,9.1594,9.2113,78259,0
2016-01-14,9.2113,9.3322,9.1153,9.2893,75841,0
2016-01-15,9.038,9.12,8.8661,8.9692,96054,0
2016-01-19,9.0899,9.0899,8.7618,8.832,102054,0
2016-01-20,8.7451,8.7451,8.2719,8.6935,126357,0
2016-01-21,8.6501,8.8136,8.6501,8.7618,69150,0
2016-01-22,8.8837,9.038,8.8568,9.0305,66143,0
2016-01-25,9.0305,9.0305,8.8568,8.891,45570,0
2016-01-26,8.9344,9.038,8.8837,8.9956,44955,0
2016-01-27,9.0125,9.1077,8.9178,9.022,42309,0
2016-01-28,9.1247,9.1854,9.038,9.1594,80072,0
2016-01-29,9.1854,9.3057,9.1594,9.2807,38611,0
2016-02-01,9.2113,9.3144,9.1594,9.2364,72724,0
2016-02-02,9.2113,9.2113,9.0653,9.1153,59632,0
2016-02-03,9.1331,9.1507,8.9095,9.143,65238,0
2016-02-04,9.1247,9.2287,9.0993,9.1507,26399,0
2016-02-05,9.0899,9.0993,8.9519,8.9519,38116,0
2016-02-08,8.8136,8.8745,8.7015,8.7886,87985,0
2016-02-09,8.6755,8.7531,8.6328,8.6844,68451,0
2016-02-10,8.7105,8.7277,8.5548,8.6328,111694,0
2016-02-11,8.4947,8.5291,8.322,8.4602,88309,0
2016-02-12,8.5379,8.5548,8.3824,8.5548,85956,0
2016-02-16,8.6156,8.6591,8.5291,8.6411,107766,0
2016-02-17,8.7531,8.8486,8.7187,8.8403,69269,0
2016-02-18,8.8486,8.926,8.832,8.8568,117810,0
2016-02-19,8.8136,8.8745,8.7969,8.8403,40022,0
2016-02-22,8.9095,9.022,8.9095,8.9519,40170,0
2016-02-23,8.9519,8.987,8.8837,8.9003,49167,0
2016-02-24,8.832,9.0813,8.7711,9.0653,238378,0
2016-02-25,9.038,9.1331,8.9692,9.0899,53447,0
2016-02-26,9.1594,9.1681,9.0558,9.0899,38045,0
2016-02-29,9.0653,9.143,8.9786,9.038,99379,0
2016-03-01,9.0993,9.2681,9.0719,9.2624,69776,0
2016-03-02,9.2364,9.345,9.2364,9.3244,56622,0
2016-03-03,9.3577,9.4627,9.297,9.4107,117899,0
2016-03-04,9.4097,9.529,9.4009,9.529,44718,0
2016-03-07,9.4716,9.549,9.4529,9.529,53524,0
2016-03-08,9.4961,9.514,9.4343,9.514,51007,0
2016-03-09,9.521,9.582,9.4716,9.549,57036,0
2016-03-10,9.582,9.608,9.4529,9.574,29256,0
2016-03-11,9.66,9.731,9.636,9.679,47869,0
2016-03-14,9.687,9.811,9.644,9.776,103166,0
2016-03-15,9.713,9.713,9.651,9.687,98722,0
2016-03-16,9.713,9.801,9.651,9.801,52888,0
2016-03-17,9.785,9.873,9.731,9.855,62954,0
2016-03-18,9.855,9.917,9.855,9.89,64244,0
2016-03-21,9.864,9.899,9.811,9.864,59229,0
2016-03-22,9.829,9.873,9.806,9.837,43646,0
2016-03-23,9.845,9.845,9.723,9.723,64531,0
2016-03-24,9.679,9.742,9.599,9.67,89728,0
2016-03-28,9.713,9.713,9.599,9.658,99427,0
2016-03-29,9.687,9.829,9.599,9.776,87903,0
2016-03-30,9.873,9.908,9.785,9.899,60595,0
2016-03-31,9.934,9.987,9.873,9.987,72066,0
2016-04-01,9.971,10.023,9.785,10.015,101535,0
2016-04-04,10.03,10.059,9.835,9.934,120136,0
2016-04-05,9.899,9.899,9.723,9.723,79728,0
2016-04-06,9.731,9.811,9.679,9.785,60874,0
2016-04-07,9.776,9.776,9.572,9.66,127933,0
2016-04-08,9.696,9.801,9.679,9.748,53238,0
2016-04-11,9.74,9.873,9.696,9.713,73641,0
2016-04-12,9.74,9.837,9.723,9.776,70807,0
2016-04-13,9.82,9.899,9.82,9.899,61056,0
2016-04-14,9.881,9.934,9.881,9.908,52011,0
2016-04-15,9.944,9.979,9.82,9.899,48690,0
2016-04-18,9.855,9.977,9.845,9.977,37754,0
2016-04-19,10.005,10.063,9.979,9.987,43959,0
2016-04-20,10.015,10.075,10.01,10.04,63319,0
2016-04-21,10.023,10.049,9.998,10.015,60590,0
2016-04-22,10.04,10.059,9.961,10.059,53138,0
2016-04-25,9.996,10.129,9.971,10.03,62386,0
2016-04-26,10.075,10.207,10.03,10.207,134296,0
2016-04-27,10.191,10.227,10.138,10.217,66698,0
2016-04-28,10.207,10.261,10.148,10.163,60998,0
2016-04-29,10.173,10.173,10.094,10.119,71752,0
2016-05-02,10.138,10.163,10.111,10.155,57672,0
2016-05-03,10.111,10.134,9.996,10.023,149701,0
2016-05-04,9.996,10.067,9.927,9.979,50976,0
2016-05-05,9.971,10.015,9.928,9.961,54527,0
2016-05-06,9.881,9.951,9.873,9.951,42135,0
2016-05-09,9.917,9.979,9.881,9.889,68753,0
2016-05-10,9.944,10.023,9.944,10.023,55123,0
2016-05-11,10.04,10.048,9.934,9.987,60564,0
2016-05-12,9.971,9.996,9.927,9.944,53488,0
2016-05-13,9.971,9.979,9.855,9.89,79089,0
2016-05-16,9.917,10.029,9.881,9.987,39136,0
2016-05-17,9.961,9.971,9.881,9.89,44888,0
2016-05-18,9.908,9.979,9.864,9.951,66525,0
2016-05-19,9.908,9.908,9.82,9.89,84844,0
2016-05-20,9.944,10.005,9.934,9.996,48767,0
2016-05-23,9.979,9.996,9.934,9.961,49530,0
2016-05-24,10.023,10.138,9.987,10.129,97373,0
2016-05-25,10.191,10.252,10.155,10.244,69762,0
2016-05-26,10.217,10.324,10.201,10.244,36135,0
2016-05-27,10.288,10.31,10.265,10.306,68824,0
2016-05-31,10.413,10.413,10.279,10.324,102197,0
2016-06-01,10.314,10.357,10.257,10.341,85026,0
2016-06-02,10.306,10.385,10.27,10.368,59347,0
2016-06-03,10.341,10.368,10.319,10.368,77054,0
2016-06-06,10.428,10.428,10.359,10.385,57005,0
2016-06-07,10.413,10.496,10.377,10.428,74752,0
2016-06-08,10.473,10.5,10.428,10.466,98377,0
2016-06-09,10.447,10.447,10.385,10.428,59435,0
2016-06-10,10.341,10.385,10.28,10.288,71992,0
2016-06-13,10.286,10.286,10.114,10.152,70882,0
2016-06-14,10.114,10.132,9.933,10.061,104655,0
2016-06-15,10.042,10.204,9.971,9.971,134407,0
2016-06-16,9.943,9.961,9.816,9.926,140493,0
2016-06-17,9.951,9.951,9.852,9.933,76509,0
2016-06-20,9.987,10.105,9.987,10.024,39848,0
2016-06-21,10.016,10.204,10.016,10.187,76673,0
2016-06-22,10.223,10.25,10.142,10.152,55373,0
2016-06-23,10.295,10.34,10.25,10.34,57583,0
2016-06-24,10.016,10.168,9.961,10.069,102600,0
2016-06-27,9.933,9.943,9.772,9.835,143764,0
2016-06-28,9.852,10.137,9.789,9.88,64759,0
2016-06-29,9.961,10.108,9.961,9.987,77394,0
2016-06-30,10.032,10.223,10.016,10.197,77412,0
2016-07-01,10.232,10.783,10.182,10.295,127943,0
2016-07-05,10.268,10.268,10.187,10.223,53811,0
2016-07-06,10.187,10.278,10.106,10.278,81481,0
2016-07-07,10.304,10.304,10.061,10.097,48740,0
2016-07-08,10.223,10.278,10.168,10.232,60964,0
2016-07-11,10.278,10.33,10.25,10.313,63529,0
2016-07-12,10.414,10.484,10.377,10.439,81575,0
2016-07-13,10.494,10.558,10.456,10.539,106389,0
2016-07-14,10.621,10.621,10.394,10.458,89032,0
2016-07-15,10.484,10.567,10.439,10.467,36761,0
2016-07-18,10.458,10.529,10.458,10.484,22517,0
2016-07-19,10.458,10.529,10.437,10.513,56942,0
2016-07-20,10.503,10.657,10.476,10.657,74172,0
2016-07-21,10.675,10.742,10.621,10.702,59787,0
2016-07-22,10.738,10.765,10.575,10.702,26170,0
2016-07-25,10.666,10.72,10.604,10.675,41943,0
2016-07-26,10.628,10.757,10.621,10.757,53642,0
2016-07-27,10.81,10.846,10.738,10.792,43406,0
2016-07-28,10.82,10.82,10.775,10.81,29453,0
2016-07-29,10.81,10.855,10.801,10.829,33706,0
2016-08-01,10.81,10.879,10.775,10.82,25277,0
2016-08-02,10.792,10.855,10.648,10.666,29133,0
2016-08-03,10.711,10.757,10.679,10.747,24670,0
2016-08-04,10.72,10.855,10.683,10.81,52541,0
2016-08-05,10.875,10.928,10.792,10.91,52901,0
2016-08-08,10.945,10.955,10.865,10.92,36296,0
2016-08-09,10.891,10.932,10.801,10.883,24561,0
2016-08-10,10.91,10.945,10.801,10.9,39862,0
2016-08-11,10.92,10.955,10.846,10.855,42390,0
2016-08-12,10.883,10.91,10.82,10.9,25938,0
2016-08-15,10.883,10.982,10.883,10.945,30044,0
2016-08-16,10.92,10.982,10.865,10.965,55449,0
2016-08-17,10.982,11.045,10.964,11.043,30855,0
2016-08-18,11,11.091,10.936,11.063,22046,0
2016-08-19,11.01,11.127,11,11.081,61960,0
2016-08-22,11.081,11.092,10.99,11,38228,0
2016-08-23,11.063,11.181,11.045,11.084,45369,0
2016-08-24,11.118,11.172,11.081,11.118,27787,0
2016-08-25,11.136,11.136,11.073,11.099,48508,0
2016-08-26,11.081,11.145,11.01,11.036,26631,0
2016-08-29,11.045,11.127,11.036,11.099,35706,0
2016-08-30,11.063,11.127,11.063,11.108,24316,0
2016-08-31,11.118,11.136,11.063,11.108,12508,0
2016-09-01,11.099,11.163,11.028,11.145,34194,0
2016-09-02,11.172,11.227,11.153,11.172,20316,0
2016-09-06,11.227,11.354,11.208,11.28,22448,0
2016-09-07,11.244,11.28,11.172,11.253,31993,0
2016-09-08,11.208,11.326,11.145,11.308,25247,0
2016-09-09,11.19,11.244,11.19,11.19,39560,0
2016-09-12,11.145,11.253,11.036,11.218,38036,0
2016-09-13,11.095,11.179,10.911,10.967,51582,0
2016-09-14,10.938,11.099,10.892,10.901,51703,0
2016-09-15,10.884,10.957,10.846,10.884,35533,0
2016-09-16,10.901,10.901,10.727,10.773,51208,0
2016-09-19,10.8,10.837,10.699,10.709,37361,0
2016-09-20,10.773,10.809,10.663,10.773,45865,0
2016-09-21,10.773,10.842,10.689,10.809,28789,0
2016-09-22,10.819,11.04,10.819,10.957,54839,0
2016-09-23,10.921,11.003,10.921,10.938,13399,0
2016-09-26,10.892,10.938,10.819,10.901,27305,0
2016-09-27,10.846,11.022,10.773,10.993,37432,0
2016-09-28,11.04,11.155,10.947,11.068,47297,0
2016-09-29,11.049,11.15,10.967,10.967,40865,0
2016-09-30,10.976,11.114,10.976,11.086,39163,0
2016-10-03,11.095,11.252,10.957,11.068,104833,0
2016-10-04,11.022,11.233,10.929,10.976,103139,0
2016-10-05,11.058,11.058,10.911,10.967,46964,0
2016-10-06,10.901,10.964,10.846,10.846,52728,0
2016-10-07,10.846,10.976,10.735,10.773,32540,0
2016-10-10,10.8,10.911,10.773,10.791,35017,0
2016-10-11,10.819,10.819,10.607,10.643,54254,0
2016-10-12,10.633,10.699,10.533,10.587,24438,0
2016-10-13,10.515,10.578,10.348,10.527,74458,0
2016-10-14,10.524,10.587,10.5,10.542,37730,0
2016-10-17,10.515,10.709,10.468,10.561,73012,0
2016-10-18,10.578,10.698,10.524,10.633,47188,0
2016-10-19,10.643,10.689,10.542,10.689,21566,0
2016-10-20,10.607,10.763,10.578,10.671,43455,0
2016-10-21,10.689,10.699,10.632,10.684,19472,0
2016-10-24,10.699,10.745,10.597,10.699,32276,0
2016-10-25,10.689,10.689,10.597,10.689,16328,0
2016-10-26,10.663,10.709,10.617,10.689,25629,0
2016-10-27,10.727,10.727,10.587,10.633,18607,0
2016-10-28,10.643,10.699,10.587,10.643,10215,0
2016-10-31,10.633,10.709,10.617,10.633,22774,0
2016-11-01,10.633,10.633,10.515,10.542,53402,0
2016-11-02,10.532,10.549,10.431,10.431,35163,0
2016-11-03,10.44,10.486,10.219,10.358,37003,0
2016-11-04,10.302,10.311,10.173,10.192,49909,0
2016-11-07,10.256,10.421,10.256,10.348,65492,0
2016-11-08,10.293,10.414,10.219,10.339,81008,0
2016-11-09,10.155,10.428,10.155,10.404,55815,0
2016-11-10,10.44,10.505,10.265,10.468,61504,0
2016-11-11,10.45,10.45,10.238,10.376,43955,0
2016-11-14,10.311,10.42,10.182,10.329,65803,0
2016-11-15,10.302,10.44,10.247,10.394,65424,0
2016-11-16,10.302,10.385,10.265,10.376,43727,0
2016-11-17,10.339,10.435,10.321,10.414,34744,0
2016-11-18,10.394,10.394,10.302,10.385,49811,0
2016-11-21,10.358,10.422,10.311,10.414,29930,0
2016-11-22,10.404,10.486,10.404,10.459,45245,0
2016-11-23,10.376,10.459,10.376,10.459,25242,0
2016-11-25,10.431,10.533,10.431,10.532,13256,0
2016-11-28,10.561,10.561,10.414,10.459,29206,0
2016-11-29,10.468,10.486,10.377,10.44,40608,0
2016-11-30,10.459,10.459,10.394,10.404,45516,0
2016-12-01,10.348,10.367,10.163,10.329,69239,0
2016-12-02,10.339,10.359,10.146,10.284,90267,0
2016-12-05,10.293,10.348,10.182,10.347,59129,0
2016-12-06,10.339,10.422,10.284,10.414,45096,0
2016-12-07,10.394,10.531,10.38,10.486,38566,0
2016-12-08,10.551,10.551,10.45,10.532,72275,0
2016-12-09,10.524,10.592,10.515,10.551,81445,0
2016-12-12,10.524,10.653,10.524,10.607,56358,0
2016-12-13,10.699,10.746,10.642,10.689,58943,0
2016-12-14,10.689,10.718,10.585,10.595,69109,0
2016-12-15,10.595,10.859,10.585,10.595,77609,0
2016-12-16,10.623,10.671,10.604,10.642,68801,0
2016-12-19,10.699,10.778,10.615,10.662,63110,0
2016-12-20,10.632,10.723,10.632,10.718,40467,0
2016-12-21,10.679,10.736,10.632,10.642,77617,0
2016-12-22,10.671,10.699,10.643,10.679,58824,0
2016-12-23,10.671,10.718,10.671,10.709,23619,0
2016-12-27,10.746,10.793,10.719,10.765,45024,0
2016-12-28,10.793,10.812,10.679,10.699,64148,0
2016-12-29,10.699,10.746,10.615,10.662,133473,0
2016-12-30,10.699,10.963,10.629,10.671,106457,0
2017-01-03,10.718,10.793,10.718,10.793,44200,0
2017-01-04,10.803,10.99,10.803,10.99,41270,0
2017-01-05,10.906,10.939,10.849,10.916,73146,0
2017-01-06,10.943,11.01,10.906,11.01,46029,0
2017-01-09,10.982,11.01,10.936,10.982,41221,0
2017-01-10,10.973,11.029,10.935,11.001,31644,0
2017-01-11,10.99,11.02,10.953,11,30365,0
2017-01-12,10.982,11.02,10.906,10.99,37763,0
2017-01-13,10.963,11.077,10.963,11.029,48713,0
2017-01-17,11.047,11.057,10.99,11.057,58269,0
2017-01-18,11.057,11.057,10.943,11,23710,0
2017-01-19,10.99,10.99,10.916,10.953,40016,0
2017-01-20,10.963,11.01,10.84,10.943,108801,0
2017-01-23,10.982,11.085,10.943,11.029,112045,0
2017-01-24,11.114,11.142,11.057,11.142,37980,0
2017-01-25,11.179,11.257,11.171,11.198,46207,0
2017-01-26,11.227,11.281,11.179,11.208,70825,0
2017-01-27,11.246,11.358,11.179,11.358,38990,0
2017-01-30,11.283,11.283,11.142,11.199,26342,0
2017-01-31,11.179,11.274,11.124,11.246,56917,0
2017-02-01,11.236,11.236,11.132,11.132,39163,0
2017-02-02,11.161,11.198,11.124,11.171,30629,0
2017-02-03,11.208,11.246,11.161,11.189,53936,0
2017-02-06,11.161,11.255,11.142,11.218,63882,0
2017-02-07,11.227,11.255,11.179,11.189,51957,0
2017-02-08,11.171,11.198,11.124,11.198,45403,0
2017-02-09,11.189,11.255,11.171,11.179,46898,0
2017-02-10,11.218,11.255,11.198,11.227,48359,0
2017-02-13,11.274,11.311,11.236,11.302,65472,0
2017-02-14,11.302,11.33,11.255,11.33,64787,0
2017-02-15,11.34,11.387,11.293,11.378,45113,0
2017-02-16,11.368,11.396,11.283,11.358,49415,0
2017-02-17,11.33,11.368,11.302,11.358,29037,0
2017-02-21,11.358,11.415,11.35,11.406,68401,0
2017-02-22,11.387,11.538,11.293,11.397,43064,0
2017-02-23,11.434,11.538,11.368,11.415,38128,0
2017-02-24,11.387,11.415,11.378,11.415,27181,0
2017-02-27,11.387,11.397,11.321,11.34,32366,0
2017-02-28,11.358,11.387,11.311,11.33,18812,0
2017-03-01,11.406,11.526,11.406,11.481,32701,0
2017-03-02,11.491,11.491,11.368,11.387,49480,0
2017-03-03,11.387,11.453,11.34,11.453,36859,0
2017-03-06,11.406,11.434,11.378,11.425,42270,0
2017-03-07,11.415,11.415,11.387,11.387,34643,0
2017-03-08,11.387,11.415,11.387,11.387,38182,0
2017-03-09,11.397,11.453,11.35,11.453,29299,0
2017-03-10,11.444,11.462,11.35,11.425,38395,0
2017-03-13,11.432,11.48,11.355,11.48,47175,0
2017-03-14,11.442,11.442,11.355,11.355,32249,0
2017-03-15,11.384,11.48,11.384,11.48,33369,0
2017-03-16,11.48,11.5,11.451,11.48,47715,0
2017-03-17,11.529,11.586,11.5,11.586,28209,0
2017-03-20,11.586,11.625,11.5,11.577,46666,0
2017-03-21,11.606,11.606,11.461,11.48,53268,0
2017-03-22,11.49,11.519,11.461,11.519,18586,0
2017-03-23,11.5,11.548,11.461,11.519,34291,0
2017-03-24,11.51,11.538,11.413,11.538,30846,0
2017-03-27,11.519,11.577,11.432,11.577,30640,0
2017-03-28,11.558,11.712,11.558,11.625,50367,0
2017-03-29,11.644,11.75,11.625,11.75,31224,0
2017-03-30,11.721,11.779,11.692,11.77,24169,0
2017-03-31,11.779,11.779,11.75,11.779,41399,0
2017-04-03,11.808,12.126,11.74,11.788,122441,0
2017-04-04,11.77,11.786,11.615,11.615,33694,0
2017-04-05,11.634,11.73,11.596,11.596,38001,0
2017-04-06,11.586,11.673,11.586,11.606,49154,0
2017-04-07,11.596,11.692,11.586,11.692,21647,0
2017-04-10,11.664,11.75,11.664,11.712,32322,0
2017-04-11,11.74,11.75,11.625,11.75,37325,0
2017-04-12,11.74,11.74,11.615,11.74,48519,0
2017-04-13,11.721,11.721,11.625,11.644,20796,0
2017-04-17,11.673,11.74,11.654,11.74,21018,0
2017-04-18,11.682,11.702,11.615,11.682,35428,0
2017-04-19,11.702,11.74,11.682,11.692,23567,0
2017-04-20,11.673,11.818,11.644,11.721,77751,0
2017-04-21,11.702,11.779,11.664,11.73,47269,0
2017-04-24,11.856,11.972,11.836,11.932,44547,0
2017-04-25,12,12.058,11.972,12.038,53651,0
2017-04-26,12.038,12.126,11.99,12.096,34843,0
2017-04-27,12.086,12.183,12.068,12.078,40234,0
2017-04-28,12.116,12.116,12.048,12.068,43360,0
2017-05-01,12.096,12.125,12.038,12.116,46571,0
2017-05-02,12.068,12.164,12.048,12.164,39505,0
2017-05-03,12.174,12.202,12.106,12.164,50860,0
2017-05-04,12.135,12.144,12.038,12.078,32634,0
2017-05-05,12.126,12.154,12.086,12.135,30291,0
2017-05-08,12.154,12.183,12.096,12.135,35129,0
2017-05-09,12.126,12.212,12.096,12.144,32644,0
2017-05-10,12.106,12.154,12.068,12.144,60354,0
2017-05-11,12.096,12.143,12.01,12.126,62297,0
2017-05-12,12.106,12.106,12,12.086,108855,0
2017-05-15,12.116,12.192,12.116,12.164,43450,0
2017-05-16,12.144,12.204,12.135,12.164,54946,0
2017-05-17,12.135,12.135,12,12,63772,0
2017-05-18,12.01,12.144,12,12.144,61798,0
2017-05-19,12.106,12.174,12.086,12.164,40678,0
2017-05-22,12.135,12.289,12.135,12.28,94824,0
2017-05-23,12.27,12.313,12.202,12.231,53612,0
2017-05-24,12.26,12.298,12.212,12.289,28897,0
2017-05-25,12.318,12.337,12.289,12.308,42700,0
2017-05-26,12.28,12.295,12.208,12.231,18163,0
2017-05-30,12.231,12.27,12.183,12.25,30520,0
2017-05-31,12.298,12.308,12.231,12.28,21373,0
2017-06-01,12.27,12.376,12.231,12.366,35593,0
2017-06-02,12.366,12.51,12.337,12.356,35637,0
2017-06-05,12.308,12.366,12.28,12.346,36338,0
2017-06-06,12.27,12.346,12.241,12.28,34092,0
2017-06-07,12.28,12.376,12.271,12.337,32909,0
2017-06-08,12.385,12.433,12.289,12.289,44599,0
2017-06-09,12.385,12.424,12.337,12.337,35852,0
2017-06-12,12.318,12.404,12.289,12.404,42859,0
2017-06-13,12.383,12.491,12.383,12.491,31089,0
2017-06-14,12.52,12.52,12.304,12.383,51617,0
2017-06-15,12.334,12.461,12.304,12.363,63287,0
2017-06-16,12.402,12.51,12.363,12.402,54569,0
2017-06-19,12.432,12.559,12.432,12.559,32293,0
2017-06-20,12.559,12.569,12.432,12.51,32749,0
2017-06-21,12.51,12.51,12.402,12.422,33680,0
2017-06-22,12.461,12.53,12.265,12.501,36456,0
2017-06-23,12.451,12.501,12.412,12.442,33056,0
2017-06-26,12.501,12.658,12.294,12.471,91752,0
2017-06-27,12.481,12.491,12.383,12.422,77543,0
2017-06-28,12.53,12.628,12.51,12.569,49466,0
2017-06-29,12.648,12.648,12.471,12.52,39356,0
2017-06-30,12.589,12.658,12.51,12.658,54683,0
2017-07-03,12.707,13.089,12.638,12.785,113252,0
2017-07-05,12.785,12.883,12.667,12.746,80394,0
2017-07-06,12.756,12.775,12.667,12.672,57086,0
2017-07-07,12.736,12.834,12.707,12.775,55822,0
2017-07-10,12.795,13.021,12.697,12.893,85031,0
2017-07-11,12.913,12.952,12.775,12.834,38015,0
2017-07-12,12.913,12.942,12.893,12.931,43233,0
2017-07-13,12.952,13.119,12.922,13.011,61036,0
2017-07-14,12.981,13.079,12.844,12.864,137936,0
2017-07-17,12.903,12.992,12.873,12.972,46610,0
2017-07-18,12.972,13.05,12.962,13.001,50551,0
2017-07-19,13.04,13.06,12.873,12.991,84884,0
2017-07-20,12.962,13.001,12.913,13.001,78272,0
2017-07-21,12.981,13.035,12.893,13.011,55482,0
2017-07-24,13.04,13.04,12.893,12.952,39951,0
2017-07-25,12.972,12.991,12.922,12.991,23502,0
2017-07-26,13.021,13.042,12.922,12.972,71504,0
2017-07-27,13.021,13.021,12.878,12.942,41802,0
2017-07-28,12.922,12.942,12.838,12.922,43086,0
2017-07-31,12.972,13.001,12.913,12.991,39935,0
2017-08-01,13.04,13.042,12.893,12.991,63533,0
2017-08-02,12.981,13.207,12.972,13.128,53144,0
2017-08-03,13.128,13.158,12.854,12.962,132629,0
2017-08-04,13.03,13.03,12.883,12.991,32654,0
2017-08-07,12.991,12.991,12.873,12.893,46777,0
2017-08-08,12.893,12.942,12.834,12.903,48970,0
2017-08-09,12.873,12.893,12.746,12.775,54118,0
2017-08-10,12.746,12.785,12.412,12.461,53085,0
2017-08-11,12.265,12.658,12.265,12.579,134075,0
2017-08-14,12.648,12.703,12.628,12.658,29814,0
2017-08-15,12.697,12.697,12.55,12.677,39297,0
2017-08-16,12.726,12.785,12.687,12.775,44569,0
2017-08-17,12.775,12.795,12.639,12.687,39368,0
2017-08-18,12.667,12.697,12.579,12.677,27029,0
2017-08-21,12.677,12.697,12.569,12.667,31142,0
2017-08-22,12.697,12.746,12.658,12.667,47771,0
2017-08-23,12.648,12.746,12.608,12.716,46273,0
2017-08-24,12.697,12.736,12.618,12.697,49349,0
2017-08-25,12.736,12.795,12.687,12.795,26210,0
2017-08-28,12.815,12.815,12.726,12.726,25333,0
2017-08-29,12.707,12.805,12.589,12.795,46666,0
2017-08-30,12.756,12.824,12.687,12.697,38046,0
2017-08-31,12.736,12.824,12.707,12.795,30057,0
2017-09-01,12.815,12.944,12.785,12.883,28562,0
2017-09-05,12.864,12.893,12.756,12.815,27218,0
2017-09-06,12.795,12.854,12.687,12.746,60072,0
2017-09-07,12.785,12.864,12.726,12.726,31115,0
2017-09-08,12.746,13.005,12.716,12.834,74101,0
2017-09-11,12.952,13.011,12.893,12.991,46435,0
2017-09-12,13.03,13.099,13.011,13.011,26334,0
2017-09-13,13.06,13.109,12.991,13.05,32390,0
2017-09-14,13.07,13.2,13.02,13.06,26583,0
2017-09-15,13.06,13.1,13.04,13.07,30069,0
2017-09-18,13.1,13.1399,13.0353,13.1,59880,0
2017-09-19,13.1,13.23,13.1,13.23,27328,0
2017-09-20,13.21,13.36,13.18,13.34,80465,0
2017-09-21,13.34,13.34,13.2521,13.3,21903,0
2017-09-22,13.3,13.37,13.2776,13.35,30777,0
2017-09-25,13.38,13.41,13.31,13.39,59922,0
2017-09-26,13.43,13.45,13.37,13.4,24402,0
2017-09-27,13.45,13.45,13.32,13.35,34731,0
2017-09-28,13.39,13.45,13.35,13.42,63076,0
2017-09-29,13.5,13.72,13.39,13.72,70495,0
2017-10-02,13.68,13.91,13.58,13.63,110861,0
2017-10-03,13.71,13.71,13.58,13.59,47970,0
2017-10-04,13.57,13.6446,13.47,13.47,51447,0
2017-10-05,13.51,13.64,13.5055,13.63,47573,0
2017-10-06,13.57,13.67,13.55,13.63,31535,0
2017-10-09,13.55,13.575,13.49,13.49,22482,0
2017-10-10,13.55,13.65,13.55,13.64,20113,0
2017-10-11,13.64,13.6959,13.6322,13.67,18305,0
2017-10-12,13.67,13.67,13.61,13.65,16575,0
2017-10-13,13.69,13.69,13.57,13.67,29877,0
2017-10-16,13.68,13.68,13.59,13.67,27028,0
2017-10-17,13.68,13.784,13.601,13.7,44516,0
2017-10-18,13.78,13.78,13.6373,13.7199,44049,0
2017-10-19,13.69,13.74,13.58,13.74,25275,0
2017-10-20,13.74,13.78,13.71,13.71,31149,0
2017-10-23,13.74,13.7627,13.66,13.66,27453,0
2017-10-24,13.71,13.76,13.49,13.5899,170083,0
2017-10-25,13.6,13.626,13.475,13.5299,32023,0
2017-10-26,13.57,13.57,13.51,13.54,16655,0
2017-10-27,13.55,13.66,13.55,13.63,29272,0
2017-10-30,13.62,13.6599,13.52,13.52,25383,0
2017-10-31,13.58,13.7,13.564,13.61,21766,0
2017-11-01,13.62,13.65,13.6035,13.64,10772,0
2017-11-02,13.64,13.64,13.5624,13.62,8484,0
2017-11-03,13.6,13.64,13.4453,13.53,60562,0
2017-11-06,13.55,13.75,13.42,13.46,53656,0
2017-11-07,13.47,13.652,13.44,13.44,19548,0
2017-11-08,13.44,13.6,13.4,13.51,46630,0
2017-11-09,13.45,13.5,13.34,13.428,38802,0
2017-11-10,13.38,13.45,13.37,13.37,24262,0
