Date,Open,High,Low,Close,Volume,OpenInt
2005-06-27,9.646,9.646,9.646,9.646,0,0
2005-06-28,9.646,9.651,9.646,9.651,222848,0
2005-06-29,9.646,9.651,9.646,9.646,54388,0
2005-06-30,9.651,9.657,9.646,9.651,31765,0
2005-07-01,9.651,9.665,9.646,9.646,28400,0
2005-07-05,9.651,9.657,9.646,9.651,29524,0
2005-07-06,9.673,9.673,9.646,9.646,41876,0
2005-07-07,9.646,9.651,9.646,9.646,43321,0
2005-07-08,9.646,9.651,9.646,9.651,28878,0
2005-07-11,9.646,9.651,9.646,9.651,52949,0
2005-07-12,9.646,9.651,9.646,9.646,25349,0
2005-07-13,9.646,9.651,9.646,9.646,53262,0
2005-07-14,9.646,9.651,9.646,9.651,16200,0
2005-07-15,9.646,9.651,9.646,9.646,33691,0
2005-07-18,9.646,9.651,9.646,9.651,24226,0
2005-07-19,9.646,9.651,9.646,9.646,84553,0
2005-07-20,9.646,9.651,9.646,9.651,58397,0
2005-07-21,9.651,9.651,9.646,9.646,70274,0
2005-07-22,9.651,9.651,9.646,9.646,24226,0
2005-07-25,9.651,9.651,9.646,9.646,19092,0
2005-07-26,9.646,9.665,9.646,9.665,9147,0
2005-07-27,9.646,9.651,9.646,9.651,70913,0
2005-07-28,9.646,9.646,9.646,9.646,233273,0
2005-07-29,9.651,9.651,9.646,9.646,13310,0
2005-08-01,9.651,9.657,9.646,9.657,90649,0
2005-08-02,9.646,9.646,9.646,9.646,18772,0
2005-08-03,9.646,9.651,9.646,9.646,34017,0
2005-08-04,9.646,9.651,9.646,9.646,5452,0
2005-08-05,9.646,9.665,9.646,9.665,36904,0
2005-08-08,9.646,9.651,9.646,9.646,12831,0
2005-08-09,9.646,9.646,9.4787,9.4787,64814,0
2005-08-10,9.4317,9.4317,8.7819,9.0996,62091,0
2005-08-11,9.1188,9.1609,8.8772,8.9254,37701,0
2005-08-12,8.993,9.0366,8.9254,8.9699,39632,0
2005-08-15,9.0176,9.044,8.8522,8.8772,45570,0
2005-08-16,8.9254,9.044,8.8522,8.8772,45404,0
2005-08-17,8.9002,8.9539,8.8522,8.9002,25349,0
2005-08-18,8.8772,8.993,8.8772,8.9622,17326,0
2005-08-19,8.9254,8.9539,8.7482,8.7593,29198,0
2005-08-22,8.7073,8.7354,8.528,8.6797,103809,0
2005-08-23,8.6797,8.7819,8.6345,8.7648,41069,0
2005-08-24,8.7354,8.7819,8.6583,8.7073,27435,0
2005-08-25,8.6797,8.9002,8.6797,8.8926,27435,0
2005-08-26,8.8233,8.9254,8.7995,8.866,24546,0
2005-08-29,8.7995,8.9254,8.7593,8.9254,24867,0
2005-08-30,8.9482,9.2131,8.9254,9.1609,52787,0
2005-08-31,9.0934,9.1609,9.044,9.1609,30164,0
2005-09-01,9.1609,9.262,9.044,9.262,23424,0
2005-09-02,9.1868,9.3342,9.1666,9.262,27435,0
2005-09-06,9.2371,9.3107,9.1666,9.3107,22302,0
2005-09-07,9.262,9.4079,9.262,9.4079,20058,0
2005-09-08,9.298,9.4247,9.2305,9.3814,14924,0
2005-09-09,9.3814,9.3814,9.2305,9.3293,14442,0
2005-09-12,9.2864,9.2864,9.1609,9.2305,23269,0
2005-09-13,9.2864,9.3107,9.2131,9.2207,30485,0
2005-09-14,9.1609,9.2504,9.1188,9.1492,14122,0
2005-09-15,9.1188,9.2371,9.0696,9.1053,30164,0
2005-09-16,9.1609,9.2864,9.1188,9.2091,20371,0
2005-09-19,9.2561,9.2561,9.0696,9.1426,19890,0
2005-09-20,9.1868,9.262,9.1426,9.1609,11555,0
2005-09-21,9.1609,9.1609,8.9254,9.0176,45570,0
2005-09-22,9.0696,9.0696,8.7819,8.8595,36578,0
2005-09-23,8.9254,8.9254,8.4706,8.7593,82312,0
2005-09-26,8.6401,8.7995,8.6345,8.7126,63855,0
2005-09-27,8.6797,8.8233,8.5604,8.6635,125308,0
2005-09-28,8.5897,8.8233,8.5897,8.816,34017,0
2005-09-29,8.8437,8.9254,8.7073,8.866,45724,0
2005-09-30,8.866,8.8872,8.6797,8.7819,72840,0
2005-10-03,8.8725,8.8725,8.7126,8.8522,25021,0
2005-10-04,8.8522,8.866,8.741,8.7995,34017,0
2005-10-05,8.7819,8.8522,8.7819,8.805,16529,0
2005-10-06,8.7995,8.8725,8.7995,8.8522,21980,0
2005-10-07,8.8233,8.8437,8.7126,8.7126,20058,0
2005-10-10,8.6345,8.7819,8.6345,8.6851,31935,0
2005-10-11,8.6797,8.7995,8.6797,8.7073,50373,0
2005-10-12,8.6797,8.7819,8.6345,8.6583,49575,0
2005-10-13,8.6797,8.6797,8.5897,8.6797,32733,0
2005-10-14,8.6797,8.6797,8.5897,8.6345,23269,0
2005-10-17,8.6345,8.6797,8.6345,8.6345,20058,0
2005-10-18,8.6746,8.6746,8.508,8.538,32408,0
2005-10-19,8.4895,8.538,8.4583,8.5018,27756,0
2005-10-20,8.5151,8.6089,8.3399,8.3968,21666,0
2005-10-21,8.3453,8.413,8.2948,8.3583,26471,0
2005-10-24,8.3583,8.3583,8.1576,8.2706,32239,0
2005-10-25,8.2468,8.4085,8.0649,8.1711,85350,0
2005-10-26,8.241,8.2706,8.0529,8.2027,74605,0
2005-10-27,8.2706,8.6797,8.2288,8.538,92894,0
2005-10-28,8.5897,8.8233,8.5897,8.6851,36738,0
2005-10-31,8.7073,8.8233,8.6583,8.6583,34338,0
2005-11-01,8.7593,8.7819,8.5604,8.6089,41876,0
2005-11-02,8.7073,8.8437,8.6345,8.7354,42357,0
2005-11-03,8.7354,8.866,8.7354,8.8298,31283,0
2005-11-04,8.7995,8.8926,8.7593,8.8595,20852,0
2005-11-07,8.8772,8.9143,8.7593,8.9143,42043,0
2005-11-08,8.9002,8.9002,8.7757,8.7884,37546,0
2005-11-09,8.8233,8.9002,8.5897,8.5897,39302,0
2005-11-10,8.6583,8.7819,8.4635,8.7819,41716,0
2005-11-11,8.7354,8.7995,8.6345,8.6797,21980,0
2005-11-14,8.7354,8.8437,8.5604,8.6089,39144,0
2005-11-15,8.6583,8.6797,8.5151,8.538,35621,0
2005-11-16,8.538,8.538,8.3654,8.4184,52143,0
2005-11-17,8.538,8.6345,8.3968,8.413,35778,0
2005-11-18,8.413,8.5151,8.3712,8.4895,30647,0
2005-11-21,8.3712,8.5897,8.3654,8.4386,89044,0
2005-11-22,8.4895,8.538,8.1521,8.3712,121132,0
2005-11-23,8.3837,8.5897,8.2288,8.2948,85999,0
2005-11-25,8.3712,8.5018,8.3712,8.413,21335,0
2005-11-28,8.4635,8.5897,8.413,8.4973,63692,0
2005-11-29,8.5897,8.6518,8.4509,8.6089,52304,0
2005-11-30,8.4895,8.6025,8.413,8.4895,71080,0
2005-12-01,8.5151,8.5817,8.4459,8.5558,35938,0
2005-12-02,8.6275,8.6345,8.4973,8.6275,40589,0
2005-12-05,8.5897,8.5897,8.4767,8.5151,35136,0
2005-12-06,8.5218,8.5817,8.4085,8.5604,58080,0
2005-12-07,8.6089,8.6275,8.5218,8.5604,49734,0
2005-12-08,8.5604,8.5817,8.3654,8.3968,203277,0
2005-12-09,8.4386,8.4386,8.3156,8.3399,97068,0
2005-12-12,8.3453,8.4386,8.3338,8.3654,69792,0
2005-12-13,8.3338,8.5151,8.3338,8.4838,99795,0
2005-12-14,8.4184,8.5442,8.4184,8.5218,62731,0
2005-12-15,8.5558,8.6089,8.4326,8.5018,64814,0
2005-12-16,8.5218,8.6089,8.4184,8.5218,96743,0
2005-12-19,8.5018,8.6213,8.5018,8.5442,85838,0
2005-12-20,8.4767,8.6345,8.4583,8.6275,79102,0
2005-12-21,8.4706,8.6089,8.413,8.4326,62415,0
2005-12-22,8.5151,8.5963,8.4509,8.5746,72840,0
2005-12-23,8.5897,8.5897,8.413,8.4635,187713,0
2005-12-27,8.4635,8.6213,8.4386,8.6213,87917,0
2005-12-28,8.5746,8.6345,8.4509,8.5963,90968,0
2005-12-29,8.5673,8.6345,8.4184,8.5332,124180,0
2005-12-30,8.5604,8.5604,8.4509,8.5604,131560,0
2006-01-03,8.5897,8.6797,8.538,8.6797,52463,0
2006-01-04,8.6797,8.8522,8.6797,8.7995,29838,0
2006-01-05,8.8522,9.0119,8.8522,8.993,60643,0
2006-01-06,9.0996,9.3293,9.0696,9.3293,77010,0
2006-01-09,9.4317,9.4317,9.1053,9.1937,64021,0
2006-01-10,9.1666,9.1666,9.0176,9.0366,46849,0
2006-01-11,9.044,9.1253,9.0119,9.1188,22302,0
2006-01-12,9.044,9.1552,9.0299,9.1188,30965,0
2006-01-13,9.1188,9.1188,9.0176,9.0996,21811,0
2006-01-17,9.0887,9.0887,8.9539,9.0299,28242,0
2006-01-18,8.9699,9.0119,8.7593,8.8298,48295,0
2006-01-19,8.8437,9.0176,8.8437,9.0176,37546,0
2006-01-20,8.9699,9.0119,8.9209,8.9482,25994,0
2006-01-23,8.993,8.993,8.8298,8.866,38184,0
2006-01-24,8.9143,9.044,8.9143,8.993,65302,0
2006-01-25,9.0696,9.2371,9.0176,9.1609,65302,0
2006-01-26,9.1609,9.2131,9.0839,9.1609,52143,0
2006-01-27,9.2131,9.3342,9.1868,9.3107,64021,0
2006-01-30,9.2131,9.2814,9.1868,9.1937,42675,0
2006-01-31,9.2689,9.2766,9.1609,9.1609,35294,0
2006-02-01,9.1609,9.1609,9.0887,9.132,35938,0
2006-02-02,9.0696,9.0934,8.9699,8.9699,62567,0
2006-02-03,8.9754,9.044,8.8595,8.8872,59846,0
2006-02-06,8.9254,8.993,8.8372,8.993,60483,0
2006-02-07,8.9254,9.0505,8.8926,9.0505,48295,0
2006-02-08,9.0366,9.0696,8.9424,9.0696,37861,0
2006-02-09,9.0696,9.0839,8.9424,9.0176,50215,0
2006-02-10,9.044,9.1426,8.9482,9.1426,46528,0
2006-02-13,9.1129,9.262,9.044,9.1188,31122,0
2006-02-14,9.1609,9.2305,9.0176,9.1868,45890,0
2006-02-15,9.2131,9.244,9.0996,9.2131,23584,0
2006-02-16,9.1868,9.2504,9.1609,9.2504,38023,0
2006-02-17,9.2504,9.3107,9.0696,9.2931,67870,0
2006-02-21,9.3342,9.3342,9.2131,9.2305,44766,0
2006-02-22,9.2207,9.3578,9.1609,9.3342,34653,0
2006-02-23,9.3432,9.3578,9.2256,9.3342,43641,0
2006-02-24,9.3578,9.3627,9.244,9.3236,63373,0
2006-02-27,9.3236,9.3342,9.2689,9.3342,55031,0
2006-02-28,9.3578,9.3627,9.2814,9.2931,48771,0
2006-03-01,9.3107,9.4079,9.2931,9.3578,70913,0
2006-03-02,9.3342,9.51,9.3107,9.4588,31445,0
2006-03-03,9.4588,9.6,9.4079,9.516,51342,0
2006-03-06,9.4936,9.6,9.4529,9.523,23584,0
2006-03-07,9.4079,9.4529,9.3578,9.4079,42675,0
2006-03-08,9.4079,9.4867,9.2931,9.3578,42043,0
2006-03-09,9.3578,9.4247,9.3107,9.3578,79102,0
2006-03-10,9.3432,9.3814,9.2766,9.3578,25994,0
2006-03-13,9.3755,9.4079,9.2864,9.2931,22621,0
2006-03-14,9.3107,9.549,9.3107,9.4787,121774,0
2006-03-15,9.4787,9.4787,9.3293,9.3342,47973,0
2006-03-16,9.3755,9.4317,9.3342,9.4247,30647,0
2006-03-17,9.4376,9.4936,9.3755,9.4658,51342,0
2006-03-20,9.4529,9.574,9.4529,9.4529,34974,0
2006-03-21,9.4317,9.574,9.4317,9.523,53745,0
2006-03-22,9.53,9.646,9.523,9.574,55830,0
2006-03-23,9.6,9.646,9.503,9.646,43800,0
2006-03-24,9.626,9.636,9.51,9.549,34017,0
2006-03-27,9.568,9.568,9.402,9.4435,68513,0
2006-03-28,9.4787,9.523,9.2864,9.3342,63535,0
2006-03-29,9.3342,9.556,9.2931,9.503,76365,0
2006-03-30,9.523,9.549,9.4435,9.4787,57599,0
2006-03-31,9.4936,9.562,9.4376,9.562,32569,0
2006-04-03,9.568,9.606,9.536,9.549,27114,0
2006-04-04,9.549,9.646,9.549,9.6,45084,0
2006-04-05,9.626,9.636,9.542,9.626,51502,0
2006-04-06,9.626,9.636,9.574,9.587,33535,0
2006-04-07,9.593,9.593,9.4317,9.4658,49575,0
2006-04-10,9.3342,9.3942,9.3107,9.3342,42198,0
2006-04-11,9.3342,9.3755,9.262,9.2689,35778,0
2006-04-12,9.2814,9.3755,9.2504,9.3498,25511,0
2006-04-13,9.3107,9.3432,9.1609,9.262,38499,0
2006-04-17,9.2689,9.2766,9.1609,9.2305,36738,0
2006-04-18,9.2091,9.3814,9.1868,9.2864,64336,0
2006-04-19,9.2931,9.4079,9.2766,9.3942,61290,0
2006-04-20,9.3942,9.51,9.3942,9.4867,30485,0
2006-04-21,9.503,9.542,9.402,9.4588,32889,0
2006-04-24,9.4787,9.542,9.4485,9.503,56154,0
2006-04-25,9.503,9.523,9.3872,9.4188,42995,0
2006-04-26,9.4079,9.58,9.4079,9.549,70274,0
2006-04-27,9.549,9.593,9.503,9.593,38343,0
2006-04-28,9.6,9.636,9.574,9.626,58245,0
2006-05-01,10.081,10.081,9.568,9.568,104928,0
2006-05-02,9.626,9.718,9.626,9.665,67545,0
2006-05-03,9.673,9.692,9.568,9.631,59522,0
2006-05-04,9.636,9.685,9.626,9.665,43321,0
2006-05-05,9.673,9.699,9.651,9.699,37861,0
2006-05-08,9.699,9.785,9.692,9.785,58245,0
2006-05-09,9.801,9.835,9.732,9.801,81020,0
2006-05-10,9.718,9.761,9.704,9.761,37546,0
2006-05-11,9.772,9.785,9.692,9.699,39471,0
2006-05-12,9.699,9.718,9.612,9.612,45244,0
2006-05-15,9.6,9.6,9.4867,9.6,30321,0
2006-05-16,9.574,9.587,9.402,9.556,40430,0
2006-05-17,9.51,9.542,9.3342,9.402,49261,0
2006-05-18,9.3695,9.4588,9.3498,9.4588,30806,0
2006-05-19,9.4867,9.4936,9.2931,9.4317,40747,0
2006-05-22,9.3814,9.402,9.2504,9.2689,21666,0
2006-05-23,9.2689,9.3293,9.1426,9.1868,52143,0
2006-05-24,9.2207,9.2371,9.0366,9.0366,35136,0
2006-05-25,9.063,9.402,9.0573,9.3578,53583,0
2006-05-26,9.3578,9.4588,9.3432,9.4435,24546,0
2006-05-30,9.3498,9.51,9.3498,9.4867,50061,0
2006-05-31,9.4435,9.503,9.4079,9.503,28242,0
2006-06-01,9.523,9.523,9.4079,9.4079,30965,0
2006-06-02,9.4317,9.503,9.3755,9.503,33053,0
2006-06-05,9.536,9.549,9.4435,9.4787,35778,0
2006-06-06,9.4529,9.4529,9.18,9.2864,38828,0
2006-06-07,9.262,9.3236,9.1937,9.2931,31283,0
2006-06-08,9.2131,9.2864,9.1188,9.2561,30001,0
2006-06-09,9.2091,9.3695,9.2091,9.2864,13639,0
2006-06-12,9.3578,9.3695,9.1253,9.1253,32085,0
2006-06-13,9.0934,9.1609,8.9321,9.0007,40747,0
2006-06-14,8.9699,9.132,8.9539,9.0366,30164,0
2006-06-15,9.0696,9.2305,8.993,9.2305,30164,0
2006-06-16,9.2371,9.2766,9.1666,9.2504,15401,0
2006-06-19,9.244,9.3755,9.2256,9.3578,27275,0
2006-06-20,9.2689,9.3107,9.2504,9.2931,26471,0
2006-06-21,9.2256,9.305,9.2131,9.2305,22785,0
2006-06-22,9.1868,9.2305,9.0299,9.1379,23103,0
2006-06-23,9.1379,9.1552,9.044,9.1188,22463,0
2006-06-26,9.0839,9.2371,9.0839,9.1492,26152,0
2006-06-27,9.1492,9.262,9.1379,9.2013,38828,0
2006-06-28,9.2371,9.2931,9.2091,9.2931,25349,0
2006-06-29,9.2371,9.402,9.2371,9.402,43162,0
2006-06-30,9.402,9.542,9.402,9.4588,33852,0
2006-07-03,9.4936,9.568,9.4529,9.523,14601,0
2006-07-05,9.4936,9.503,9.4188,9.503,29198,0
2006-07-06,9.4188,9.542,9.3942,9.3942,21019,0
2006-07-07,9.4529,9.636,9.4529,9.501,19092,0
2006-07-10,9.4529,9.4787,9.3107,9.3578,31122,0
2006-07-11,9.3342,9.4588,9.3342,9.4588,16698,0
2006-07-12,9.501,9.636,9.402,9.402,16843,0
2006-07-13,9.3578,9.516,9.3342,9.3695,14273,0
2006-07-14,9.3872,9.3872,9.1609,9.2207,20058,0
2006-07-17,9.2091,9.2091,9.1188,9.1552,21335,0
2006-07-18,9.1379,9.1609,9.1188,9.1426,10913,0
2006-07-19,9.1188,9.3166,9.1188,9.3166,41876,0
2006-07-20,9.2931,9.3942,9.2504,9.3942,25349,0
2006-07-21,9.3578,9.3814,9.2864,9.2864,17170,0
2006-07-24,9.305,9.3498,9.1868,9.3107,35294,0
2006-07-25,9.305,9.3814,9.262,9.3342,23745,0
2006-07-26,9.3432,9.4317,9.3166,9.4317,21980,0
2006-07-27,9.402,9.549,9.402,9.542,23269,0
2006-07-28,9.523,9.643,9.503,9.619,28558,0
2006-07-31,9.619,9.643,9.4936,9.556,20536,0
2006-08-01,9.4718,9.568,9.4588,9.568,12039,0
2006-08-02,9.556,9.6,9.516,9.549,15084,0
2006-08-03,9.542,9.542,9.4588,9.523,30001,0
2006-08-04,9.568,9.619,9.53,9.6,12190,0
2006-08-07,9.612,9.631,9.516,9.593,29198,0
2006-08-08,9.6,9.68,9.6,9.606,26947,0
2006-08-09,9.593,9.6,9.51,9.556,24867,0
2006-08-10,9.542,9.587,9.4485,9.53,41233,0
2006-08-11,9.523,9.626,9.523,9.574,22463,0
2006-08-14,9.6,9.646,9.574,9.6,32569,0
2006-08-15,9.646,9.699,9.58,9.646,46849,0
2006-08-16,9.685,9.751,9.665,9.68,36738,0
2006-08-17,9.665,9.756,9.665,9.732,25994,0
2006-08-18,9.718,9.756,9.673,9.732,44119,0
2006-08-21,9.692,9.744,9.646,9.692,32085,0
2006-08-22,9.718,9.761,9.673,9.744,49893,0
2006-08-23,9.751,9.751,9.643,9.711,31935,0
2006-08-24,9.692,9.785,9.692,9.768,34338,0
2006-08-25,9.768,9.868,9.761,9.84,40266,0
2006-08-28,9.868,10.044,9.848,9.971,68348,0
2006-08-29,10.009,10.086,9.868,9.887,83754,0
2006-08-30,9.887,10.009,9.873,9.952,41393,0
2006-08-31,9.959,9.996,9.893,9.952,29838,0
2006-09-01,9.928,9.952,9.905,9.928,24706,0
2006-09-05,9.928,9.996,9.911,9.947,23103,0
2006-09-06,9.899,9.947,9.848,9.947,36099,0
2006-09-07,9.893,9.911,9.809,9.899,29838,0
2006-09-08,9.848,9.911,9.822,9.899,31122,0
2006-09-11,9.829,9.855,9.801,9.855,18282,0
2006-09-12,9.785,9.835,9.751,9.817,28076,0
2006-09-13,9.801,9.84,9.79,9.79,27114,0
2006-09-14,9.801,9.829,9.756,9.79,43162,0
2006-09-15,9.809,9.952,9.809,9.947,21335,0
2006-09-18,9.975,10.003,9.942,9.952,31283,0
2006-09-19,9.99,10.003,9.855,9.899,51177,0
2006-09-20,9.942,10.063,9.942,10.063,21335,0
2006-09-21,10.051,10.173,10.029,10.132,43321,0
2006-09-22,10.081,10.086,9.996,10.075,34496,0
2006-09-25,10.016,10.022,9.84,9.942,64814,0
2006-09-26,9.971,10.044,9.84,10.044,74760,0
2006-09-27,10.022,10.252,10.022,10.202,115999,0
2006-09-28,10.226,10.226,10.107,10.137,70113,0
2006-09-29,10.132,10.214,10.119,10.143,49095,0
2006-10-02,10.143,10.165,10.092,10.119,18137,0
2006-10-03,10.107,10.214,10.092,10.092,47324,0
2006-10-04,10.092,10.165,10.092,10.125,40917,0
2006-10-05,10.137,10.157,10.092,10.113,33209,0
2006-10-06,10.113,10.137,10.092,10.092,23745,0
2006-10-09,10.119,10.132,10.069,10.097,24390,0
2006-10-10,10.044,10.044,9.917,9.996,33365,0
2006-10-11,10.022,10.137,10.022,10.097,26471,0
2006-10-12,10.187,10.294,10.181,10.206,50544,0
2006-10-13,10.187,10.358,10.187,10.258,20058,0
2006-10-16,10.258,10.358,10.181,10.263,37221,0
2006-10-17,10.181,10.206,10.157,10.194,37861,0
2006-10-18,10.214,10.22,10.157,10.165,35456,0
2006-10-19,10.165,10.241,10.165,10.202,21182,0
2006-10-20,10.206,10.35,10.206,10.268,47814,0
2006-10-23,10.279,10.33,10.252,10.33,20371,0
2006-10-24,10.358,10.467,10.322,10.43,37221,0
2006-10-25,10.43,10.509,10.42,10.43,23904,0
2006-10-26,10.42,10.552,10.42,10.545,34974,0
2006-10-27,10.592,10.662,10.592,10.643,46849,0
2006-10-30,10.637,10.73,10.623,10.662,23269,0
2006-10-31,10.674,10.682,10.595,10.674,23584,0
2006-11-01,10.649,10.709,10.61,10.623,41555,0
2006-11-02,10.617,10.628,10.358,10.43,43162,0
2006-11-03,10.413,10.413,10.338,10.369,38828,0
2006-11-06,10.39,10.474,10.369,10.407,38343,0
2006-11-07,10.426,10.474,10.407,10.42,65615,0
2006-11-08,10.369,10.502,10.363,10.467,52143,0
2006-11-09,10.401,10.426,10.374,10.374,66900,0
2006-11-10,10.396,10.437,10.38,10.437,27275,0
2006-11-13,10.437,10.451,10.38,10.42,43321,0
2006-11-14,10.42,10.458,10.39,10.426,67870,0
2006-11-15,10.467,10.497,10.407,10.451,42675,0
2006-11-16,10.467,10.48,10.39,10.437,99474,0
2006-11-17,10.426,10.486,10.401,10.48,32569,0
2006-11-20,10.48,10.604,10.451,10.491,36099,0
2006-11-21,10.509,10.557,10.426,10.557,51986,0
2006-11-22,10.566,10.84,10.566,10.769,82312,0
2006-11-24,10.716,10.813,10.709,10.813,41555,0
2006-11-27,10.794,11.081,10.754,10.957,118405,0
2006-11-28,10.925,11.087,10.925,11.087,99150,0
2006-11-29,11.224,11.243,11.1,11.1,105728,0
2006-11-30,11.18,11.243,11.087,11.185,81176,0
2006-12-01,11.18,11.258,11.18,11.218,36904,0
2006-12-04,11.281,11.329,11.18,11.185,52624,0
2006-12-05,11.243,11.41,11.191,11.41,48450,0
2006-12-06,11.422,11.444,11.191,11.266,65781,0
2006-12-07,11.237,11.482,11.237,11.475,55830,0
2006-12-08,11.502,11.702,11.471,11.526,67063,0
2006-12-11,11.593,11.669,11.526,11.567,41876,0
2006-12-12,11.567,11.605,11.526,11.605,59202,0
2006-12-13,11.56,11.63,11.38,11.61,96743,0
2006-12-14,11.645,11.758,11.6,11.752,74121,0
2006-12-15,11.78,11.916,11.752,11.831,75240,0
2006-12-18,11.937,11.955,11.815,11.815,59846,0
2006-12-19,11.885,11.93,11.707,11.93,44119,0
2006-12-20,11.916,12.131,11.88,12.081,36578,0
2006-12-21,12.055,12.23,11.967,12.23,69145,0
2006-12-22,12.256,12.369,11.949,12.303,83268,0
2006-12-26,12.435,12.435,12.157,12.303,50215,0
2006-12-27,12.262,12.502,12.172,12.23,84066,0
2006-12-28,12.204,12.284,12.137,12.157,25833,0
2006-12-29,12.23,12.502,12.147,12.399,37221,0
2007-01-03,12.495,12.515,11.885,11.916,127391,0
2007-01-04,11.758,11.831,11.547,11.652,71396,0
2007-01-05,11.541,11.567,11.21,11.224,77647,0
2007-01-08,11.218,11.41,11.113,11.27,92249,0
2007-01-09,11.27,11.593,11.27,11.521,56476,0
2007-01-10,11.392,11.41,11.02,11.309,45890,0
2007-01-11,11.171,11.314,10.884,10.997,135410,0
2007-01-12,11.057,11.25,11.057,11.243,77010,0
2007-01-16,11.27,11.38,11.266,11.345,27595,0
2007-01-17,11.345,11.56,11.25,11.27,63056,0
2007-01-18,11.276,11.444,11.27,11.329,43162,0
2007-01-19,11.336,11.444,11.27,11.341,44284,0
2007-01-22,11.368,11.575,11.314,11.374,56955,0
2007-01-23,11.465,11.669,11.266,11.61,43641,0
2007-01-24,11.61,11.773,11.61,11.766,57922,0
2007-01-25,11.752,11.885,11.702,11.727,77010,0
2007-01-26,11.727,11.734,11.669,11.714,16843,0
2007-01-29,11.662,11.714,11.58,11.63,39791,0
2007-01-30,11.63,11.707,11.616,11.689,37065,0
2007-01-31,11.63,11.734,11.508,11.695,33691,0
2007-02-01,11.738,11.885,11.547,11.714,32569,0
2007-02-02,11.752,11.758,11.6,11.6,40917,0
2007-02-05,11.63,11.63,11.531,11.605,20695,0
2007-02-06,11.61,11.63,11.535,11.575,25511,0
2007-02-07,11.567,11.616,11.535,11.58,26630,0
2007-02-08,11.526,11.58,11.368,11.488,51502,0
2007-02-09,11.392,11.482,11.38,11.422,40266,0
2007-02-12,11.465,11.502,11.281,11.329,36254,0
2007-02-13,11.336,11.349,11.198,11.198,47973,0
2007-02-14,11.218,11.281,11.21,11.281,48136,0
2007-02-15,11.38,11.398,11.281,11.398,44443,0
2007-02-16,11.398,11.58,11.32,11.38,66100,0
2007-02-20,11.387,11.496,11.302,11.309,53262,0
2007-02-21,11.287,11.32,11.148,11.148,65615,0
2007-02-22,11.16,11.27,11.113,11.16,56631,0
2007-02-23,11.165,11.276,11.165,11.243,23584,0
2007-02-26,11.25,11.314,11.171,11.218,53913,0
2007-02-27,11.171,11.185,10.674,10.73,103161,0
2007-02-28,10.775,11.645,10.754,11.081,77010,0
2007-03-01,10.819,10.902,10.3,10.736,138779,0
2007-03-02,10.736,11.02,10.736,10.84,81343,0
2007-03-05,10.789,10.794,10.557,10.716,50373,0
2007-03-06,10.747,10.971,10.747,10.942,42198,0
2007-03-07,10.907,11.026,10.813,10.984,48934,0
2007-03-08,10.997,11.1,10.978,11.036,60165,0
2007-03-09,11.057,11.293,11.057,11.25,39144,0
2007-03-12,11.23,11.392,11.171,11.387,36099,0
2007-03-13,11.171,11.444,11.16,11.165,53745,0
2007-03-14,11.191,11.21,11.121,11.16,36419,0
2007-03-15,11.16,11.345,11.062,11.32,42995,0
2007-03-16,11.368,11.508,11.314,11.471,30965,0
2007-03-19,11.502,11.63,11.475,11.535,42675,0
2007-03-20,11.567,11.78,11.567,11.752,36254,0
2007-03-21,11.727,11.787,11.588,11.683,34172,0
2007-03-22,11.638,11.738,11.58,11.683,48295,0
2007-03-23,11.645,11.787,11.588,11.695,75888,0
2007-03-26,11.588,11.707,11.488,11.707,72683,0
2007-03-27,11.645,11.727,11.616,11.645,25672,0
2007-03-28,11.6,11.689,11.567,11.616,25349,0
2007-03-29,11.683,11.717,11.475,11.475,82469,0
2007-03-30,11.535,11.645,11.526,11.531,22137,0
2007-04-02,11.531,11.6,11.531,11.56,18445,0
2007-04-03,11.588,11.897,11.588,11.897,34818,0
2007-04-04,11.848,12.086,11.848,12.048,35778,0
2007-04-05,12.017,12.043,11.944,11.949,23103,0
2007-04-09,11.967,12.043,11.903,11.923,27918,0
2007-04-10,11.897,11.985,11.862,11.955,48136,0
2007-04-11,11.981,11.981,11.862,11.903,15880,0
2007-04-12,11.903,12.073,11.838,12.055,32408,0
2007-04-13,12.123,12.262,12.123,12.218,35136,0
2007-04-16,12.242,12.242,12.153,12.153,20852,0
2007-04-17,12.143,12.242,12.081,12.11,35456,0
2007-04-18,11.944,11.985,11.903,11.949,54866,0
2007-04-19,11.838,11.93,11.787,11.903,45570,0
2007-04-20,11.937,12.073,11.937,12.017,44119,0
2007-04-23,12.067,12.131,11.974,12.043,55993,0
2007-04-24,12.017,12.059,11.892,12.017,53913,0
2007-04-25,12.017,12.086,12.017,12.086,31609,0
2007-04-26,12.097,12.143,12.09,12.116,33053,0
2007-04-27,12.055,12.131,11.981,12.116,23745,0
2007-04-30,12.143,12.147,12.038,12.073,21980,0
2007-05-01,11.999,12.097,11.967,12.097,34653,0
2007-05-02,12.11,12.34,12.11,12.325,24706,0
2007-05-03,12.32,12.482,12.303,12.411,32085,0
2007-05-04,12.454,12.812,12.435,12.654,84229,0
2007-05-07,12.601,12.648,12.465,12.489,36419,0
2007-05-08,12.411,12.786,12.411,12.572,41555,0
2007-05-09,12.523,12.7,12.428,12.489,59688,0
2007-05-10,12.284,12.347,12.211,12.23,46528,0
2007-05-11,12.105,12.38,12.105,12.333,34496,0
2007-05-14,12.369,12.38,12.185,12.284,28242,0
2007-05-15,12.297,12.465,12.242,12.297,54545,0
2007-05-16,12.297,12.399,12.211,12.242,39471,0
2007-05-17,12.267,12.32,12.211,12.274,25190,0
2007-05-18,12.274,12.589,12.274,12.523,37383,0
2007-05-21,12.465,12.528,12.333,12.369,52624,0
2007-05-22,12.309,12.528,12.309,12.392,52304,0
2007-05-23,12.399,12.547,12.267,12.369,58245,0
2007-05-24,12.313,12.362,12.048,12.116,62091,0
2007-05-25,12.147,12.242,11.985,12.105,57278,0
2007-05-29,12.123,12.23,12.123,12.157,41233,0
2007-05-30,12.105,12.262,12.097,12.242,31122,0
2007-05-31,12.313,12.411,12.242,12.284,44766,0
2007-06-01,12.355,12.404,12.28,12.289,42828,0
2007-06-04,12.274,12.333,12.262,12.28,33365,0
2007-06-05,12.28,12.309,12.256,12.28,35294,0
2007-06-06,12.23,12.242,12.048,12.086,35136,0
2007-06-07,12.038,12.09,11.843,11.855,43800,0
2007-06-08,11.843,11.923,11.787,11.885,27275,0
2007-06-11,11.885,11.897,11.773,11.874,38989,0
2007-06-12,11.848,11.848,11.605,11.605,45084,0
2007-06-13,11.707,11.794,11.553,11.794,62731,0
2007-06-14,11.787,11.787,11.722,11.734,60807,0
2007-06-15,11.787,11.916,11.787,11.806,50373,0
2007-06-18,11.826,11.897,11.645,11.758,48450,0
2007-06-19,11.722,11.885,11.717,11.855,33691,0
2007-06-20,11.923,11.967,11.727,11.727,24706,0
2007-06-21,11.745,11.93,11.745,11.93,45404,0
2007-06-22,11.892,11.892,11.707,11.758,27918,0
2007-06-25,11.714,11.794,11.689,11.714,36578,0
2007-06-26,11.662,11.794,11.662,11.727,52463,0
2007-06-27,11.717,11.794,11.58,11.794,27756,0
2007-06-28,11.821,11.96,11.815,11.909,52787,0
2007-06-29,11.96,12.081,11.93,11.967,44600,0
2007-07-02,12.097,12.153,12.073,12.116,21335,0
2007-07-03,12.123,12.199,12.123,12.199,14273,0
2007-07-05,12.199,12.23,12.137,12.193,26630,0
2007-07-06,12.172,12.204,12.097,12.123,30164,0
2007-07-09,12.153,12.309,12.137,12.23,29838,0
2007-07-10,12.123,12.143,11.944,11.949,25349,0
2007-07-11,11.949,12.242,11.949,12.11,32889,0
2007-07-12,12.143,12.178,12.073,12.178,46528,0
2007-07-13,12.204,12.218,12.137,12.218,14756,0
2007-07-16,12.248,12.248,12.131,12.153,14273,0
2007-07-17,12.178,12.211,12.073,12.131,27595,0
2007-07-18,12.073,12.143,11.981,12.081,33365,0
2007-07-19,12.137,12.199,12.123,12.199,34496,0
2007-07-20,12.193,12.193,12.059,12.081,18445,0
2007-07-23,12.081,12.178,12.081,12.143,19572,0
2007-07-24,12.09,12.097,11.815,11.838,41555,0
2007-07-25,11.885,11.981,11.773,11.885,23745,0
2007-07-26,11.766,11.766,11.175,11.281,119053,0
2007-07-27,11.16,11.43,10.891,11.057,73962,0
2007-07-30,11.051,11.175,10.925,11.1,59688,0
2007-07-31,11.204,11.314,11.16,11.16,22302,0
2007-08-01,11.057,11.175,10.997,11.106,47973,0
2007-08-02,11.185,11.185,11.087,11.135,17807,0
2007-08-03,10.932,11.106,10.902,10.907,31283,0
2007-08-06,10.907,11.026,10.853,11.026,47010,0
2007-08-07,11.026,11.128,10.932,11.128,42357,0
2007-08-08,11.18,11.341,11.175,11.314,36254,0
2007-08-09,11.02,11.081,10.794,10.813,89685,0
2007-08-10,10.668,10.703,10.39,10.545,117763,0
2007-08-13,10.637,10.668,10.538,10.592,33365,0
2007-08-14,10.617,10.623,10.173,10.226,69145,0
2007-08-15,10.069,10.113,9.685,9.704,62091,0
2007-08-16,9.574,9.612,8.7884,9.3498,105407,0
2007-08-17,9.549,9.917,9.4658,9.905,81982,0
2007-08-20,10.036,10.258,9.911,10.258,89843,0
2007-08-21,10.286,10.587,10.258,10.587,79102,0
2007-08-22,10.769,10.964,10.763,10.902,76209,0
2007-08-23,11.128,11.128,10.864,10.937,101557,0
2007-08-24,11.051,11.302,10.964,11.25,88244,0
2007-08-27,11.218,11.25,11.1,11.1,41876,0
2007-08-28,11.141,11.165,10.925,10.942,67704,0
2007-08-29,11.073,11.218,10.997,11.16,117118,0
2007-08-30,11.1,11.185,11.036,11.171,72197,0
2007-08-31,11.475,11.475,11.293,11.387,64336,0
2007-09-04,11.374,11.502,11.368,11.488,47814,0
2007-09-05,11.41,11.416,11.27,11.345,67387,0
2007-09-06,11.361,11.451,11.314,11.422,36099,0
2007-09-07,11.32,11.405,11.276,11.405,70754,0
2007-09-10,11.336,11.475,11.073,11.185,77010,0
2007-09-11,11.293,11.465,11.293,11.354,43162,0
2007-09-12,11.329,11.341,11.258,11.302,27275,0
2007-09-13,11.41,11.78,11.368,11.444,40589,0
2007-09-14,11.336,11.451,11.309,11.368,36738,0
2007-09-17,11.368,11.374,11.171,11.21,23103,0
2007-09-18,11.21,11.56,11.21,11.541,44766,0
2007-09-19,11.535,11.702,11.535,11.6,46849,0
2007-09-20,11.58,11.659,11.514,11.531,25190,0
2007-09-21,11.567,11.675,11.488,11.659,36099,0
2007-09-24,11.593,11.662,11.547,11.593,51177,0
2007-09-25,11.514,11.689,11.457,11.689,44443,0
2007-09-26,11.752,11.949,11.745,11.88,34017,0
2007-09-27,11.974,12.153,11.974,12.143,40917,0
2007-09-28,12.11,12.542,12.11,12.262,44924,0
2007-10-01,12.399,12.654,12.374,12.585,38023,0
2007-10-02,12.8,12.886,12.442,12.482,63855,0
2007-10-03,12.589,12.609,12.404,12.422,58080,0
2007-10-04,12.411,12.515,12.411,12.428,44119,0
2007-10-05,12.476,12.585,12.449,12.449,34653,0
2007-10-08,12.449,12.495,12.362,12.495,25672,0
2007-10-09,12.528,12.562,12.435,12.476,43964,0
2007-10-10,12.374,12.449,12.297,12.392,38499,0
2007-10-11,12.435,12.523,12.262,12.267,43321,0
2007-10-12,12.289,12.333,12.256,12.32,8024,0
2007-10-15,12.289,12.289,12.073,12.073,32569,0
2007-10-16,12.023,12.038,11.955,11.999,29524,0
2007-10-17,12.023,12.204,11.806,11.981,47496,0
2007-10-18,11.93,12.005,11.909,11.955,21811,0
2007-10-19,11.944,11.944,11.588,11.605,37065,0
2007-10-22,11.541,11.645,11.475,11.575,68666,0
2007-10-23,11.675,11.738,11.63,11.675,24390,0
2007-10-24,11.623,11.659,11.502,11.63,38343,0
2007-10-25,11.652,11.758,11.605,11.758,54388,0
2007-10-26,11.826,11.985,11.826,11.967,35621,0
2007-10-29,12.105,12.116,11.999,12.038,21666,0
2007-10-30,11.885,11.985,11.885,11.967,35456,0
2007-10-31,12.09,12.226,12.03,12.185,35136,0
2007-11-01,12.073,12.073,11.93,11.93,30965,0
2007-11-02,11.985,11.985,11.831,11.937,19092,0
2007-11-05,11.794,11.821,11.734,11.758,15880,0
2007-11-06,11.806,11.885,11.758,11.806,39949,0
2007-11-07,11.717,11.773,11.465,11.488,53583,0
2007-11-08,11.444,11.475,11.27,11.374,47973,0
2007-11-09,11.32,11.32,11.094,11.165,30001,0
2007-11-12,11.148,11.171,10.925,11.002,51502,0
2007-11-13,11.106,11.23,11.106,11.23,29198,0
2007-11-14,11.405,11.416,11.258,11.258,23269,0
2007-11-15,11.068,11.165,10.853,10.957,48050,0
2007-11-16,10.984,11.087,10.913,11.02,43964,0
2007-11-19,10.984,10.984,10.763,10.826,65302,0
2007-11-20,10.847,11.113,10.826,10.978,54866,0
2007-11-21,10.84,11.009,10.474,10.853,167493,0
2007-11-23,10.971,11.148,10.971,11.148,25672,0
2007-11-26,11.171,11.218,10.997,11.051,85513,0
2007-11-27,10.971,11.18,10.971,11.16,44925,0
2007-11-28,11.258,11.707,11.224,11.659,66578,0
2007-11-29,11.56,11.758,11.526,11.717,55193,0
2007-11-30,11.773,11.944,11.514,11.567,60165,0
2007-12-03,11.488,11.593,11.488,11.588,26313,0
2007-12-04,11.541,11.923,11.465,11.58,41233,0
2007-12-05,11.638,11.787,11.616,11.787,36254,0
2007-12-06,11.787,12.32,11.787,12.067,57120,0
2007-12-07,12.086,12.369,12.043,12.199,51342,0
2007-12-10,12.199,12.262,12.153,12.262,34818,0
2007-12-11,12.262,12.411,12.055,12.153,64647,0
2007-12-12,13.09,13.09,11.855,12.081,54109,0
2007-12-13,11.88,11.88,11.6,11.659,60000,0
2007-12-14,11.567,11.659,11.422,11.593,51342,0
2007-12-17,11.405,11.43,11.224,11.329,53429,0
2007-12-18,11.496,11.496,11.32,11.392,42995,0
2007-12-19,11.329,11.361,11.141,11.276,47496,0
2007-12-20,11.258,11.314,11.02,11.185,65947,0
2007-12-21,11.336,11.508,11.237,11.281,56796,0
2007-12-24,11.457,11.63,11.281,11.502,38023,0
2007-12-26,12.038,12.038,11.405,11.593,172794,0
2007-12-27,11.496,11.745,11.496,11.702,142479,0
2007-12-28,11.745,11.88,11.616,11.78,135907,0
2007-12-31,11.787,11.815,11.63,11.662,44175,0
2008-01-02,11.63,11.662,11.438,11.438,28400,0
2008-01-03,11.451,11.714,11.451,11.502,13474,0
2008-01-04,11.451,11.451,11.368,11.368,21811,0
2008-01-07,11.354,11.398,10.964,11.224,51177,0
2008-01-08,11.23,11.336,11.062,11.062,43641,0
2008-01-09,10.964,11.087,10.775,11.087,52728,0
2008-01-10,10.902,11.243,10.884,11.128,33365,0
2008-01-11,10.902,11.41,10.902,11.121,31935,0
2008-01-14,11.341,11.416,11.18,11.416,25190,0
2008-01-15,11.18,11.243,11.087,11.204,27465,0
2008-01-16,11.135,11.198,10.902,10.902,55830,0
2008-01-17,10.957,11.02,10.252,10.338,44324,0
2008-01-18,10.401,10.637,10.113,10.181,59365,0
2008-01-22,9.863,10.119,9.4247,9.942,46943,0
2008-01-23,9.79,10.623,9.768,10.458,90968,0
2008-01-24,10.61,10.747,10.286,10.571,65302,0
2008-01-25,10.87,10.964,10.674,10.758,28878,0
2008-01-28,10.58,10.984,10.571,10.984,26152,0
2008-01-29,11.081,11.081,10.703,10.826,61931,0
2008-01-30,10.723,10.989,10.61,10.826,47324,0
2008-01-31,10.689,11.009,10.61,11.009,38666,0
2008-02-01,11.009,12.023,11.009,11.281,26630,0
2008-02-04,11.266,11.266,11.014,11.175,40430,0
2008-02-05,11.026,11.031,10.668,10.674,35621,0
2008-02-06,10.674,11.204,10.486,10.486,51986,0
2008-02-07,10.413,10.656,10.358,10.656,17488,0
2008-02-08,10.623,11.27,10.61,10.896,59202,0
2008-02-11,10.858,10.884,10.557,10.668,17005,0
2008-02-12,10.674,10.896,10.674,10.8,25833,0
2008-02-13,10.794,10.907,10.758,10.758,13310,0
2008-02-14,10.758,10.758,10.263,10.396,28076,0
2008-02-15,10.226,10.775,10.181,10.385,26630,0
2008-02-19,10.413,10.789,10.374,10.458,42675,0
2008-02-20,10.214,10.445,10.165,10.437,35621,0
2008-02-21,10.35,10.538,10.263,10.314,20058,0
2008-02-22,10.33,10.33,10.119,10.314,57036,0
2008-02-25,10.279,10.491,10.036,10.491,48606,0
2008-02-26,10.521,10.775,10.497,10.742,35938,0
2008-02-27,10.552,10.8,10.526,10.736,63056,0
2008-02-28,10.662,10.697,10.595,10.643,20536,0
2008-02-29,10.521,10.571,10.413,10.413,25349,0
2008-03-03,10.401,10.401,10.314,10.363,18282,0
2008-03-04,9.835,10.247,9.835,10.165,38182,0
2008-03-05,10.194,10.413,10.194,10.263,39144,0
2008-03-06,10.241,10.241,10.137,10.165,28558,0
2008-03-07,10.022,10.149,10.003,10.081,27325,0
2008-03-10,9.952,9.99,9.809,9.917,24706,0
2008-03-11,10.113,10.113,9.732,10.016,47010,0
2008-03-12,10.056,10.187,9.971,9.982,25190,0
2008-03-13,9.868,10.369,9.718,10.063,29257,0
2008-03-14,10.086,10.086,9.4435,9.768,32569,0
2008-03-17,9.516,9.917,8.8725,9.53,64010,0
2008-03-18,9.651,9.863,9.626,9.718,28878,0
2008-03-19,9.732,9.785,9.4435,9.4588,18529,0
2008-03-20,9.2864,9.809,9.2371,9.809,33053,0
2008-03-24,9.848,10.056,9.848,9.982,30164,0
2008-03-25,9.855,10.231,9.809,10.022,45875,0
2008-03-26,10.044,10.119,9.959,9.971,36254,0
2008-03-27,10.075,10.451,9.975,10.157,17649,0
2008-03-28,10.104,10.132,9.982,9.99,13958,0
2008-03-31,9.982,10.029,9.928,9.959,9788,0
2008-04-01,10.029,10.263,10.029,10.202,18282,0
2008-04-02,10.202,10.343,10.202,10.294,29046,0
2008-04-03,10.226,10.268,10.187,10.238,14122,0
2008-04-04,10.3,10.401,10.238,10.268,29524,0
2008-04-07,10.258,10.363,10.258,10.35,48295,0
2008-04-08,10.314,10.343,10.247,10.252,23269,0
2008-04-09,10.271,10.271,10.104,10.104,21811,0
2008-04-10,10.104,10.165,10.056,10.069,23584,0
2008-04-11,10.016,10.092,9.835,9.947,34172,0
2008-04-14,9.982,10.009,9.917,9.917,27918,0
2008-04-15,10.016,10.063,9.817,9.975,23639,0
2008-04-16,10.063,10.247,10.022,10.238,30269,0
2008-04-17,10.214,10.271,10.137,10.271,12738,0
2008-04-18,10.369,10.38,10.271,10.314,23181,0
2008-04-21,10.294,10.374,10.279,10.343,11801,0
2008-04-22,10.314,10.358,10.226,10.314,19196,0
2008-04-23,10.3,10.39,10.258,10.38,20088,0
2008-04-24,10.363,10.385,10.279,10.322,35594,0
2008-04-25,10.445,10.445,10.363,10.437,23124,0
2008-04-28,10.42,10.526,10.42,10.474,18347,0
2008-04-29,10.491,10.497,10.35,10.43,34716,0
2008-04-30,10.467,10.604,10.445,10.552,44469,0
2008-05-01,10.533,10.697,10.533,10.637,33060,0
2008-05-02,10.674,10.847,10.595,10.847,32925,0
2008-05-05,10.858,10.957,10.754,10.902,31609,0
2008-05-06,10.819,11.057,10.742,10.997,32470,0
2008-05-07,11.02,11.051,10.884,11.02,13482,0
2008-05-08,10.964,10.997,10.907,10.997,32677,0
2008-05-09,10.913,10.951,10.891,10.951,13182,0
2008-05-12,10.937,11.002,10.876,10.876,25539,0
2008-05-13,10.853,10.92,10.853,10.884,25396,0
2008-05-14,10.971,11.043,10.932,10.932,26601,0
2008-05-15,10.932,10.997,10.775,10.902,43440,0
2008-05-16,10.937,10.951,10.742,10.902,53642,0
2008-05-19,10.925,11.121,10.902,10.907,36606,0
2008-05-20,10.87,10.92,10.682,10.758,48861,0
2008-05-21,10.736,10.807,10.628,10.649,57696,0
2008-05-22,10.662,10.769,10.649,10.758,25768,0
2008-05-23,10.682,10.8,10.637,10.8,25663,0
2008-05-27,10.747,11.014,10.747,11.014,33207,0
2008-05-28,11.014,11.026,10.826,11.014,37189,0
2008-05-29,11.002,11.191,10.971,11.121,44848,0
2008-05-30,11.155,11.27,11.155,11.237,18291,0
2008-06-02,11.18,11.18,10.989,11.18,41390,0
2008-06-03,11.121,11.218,11.1,11.155,19677,0
2008-06-04,11.094,11.113,11.009,11.026,31661,0
2008-06-05,11.051,11.087,11.026,11.087,6613,0
2008-06-06,11.031,11.031,10.781,10.876,16047,0
2008-06-09,10.902,10.902,10.557,10.595,40076,0
2008-06-10,10.42,10.458,10.238,10.294,38107,0
2008-06-11,10.202,10.252,10.081,10.097,13500,0
2008-06-12,10.104,10.181,10.081,10.081,20877,0
2008-06-13,10.081,10.263,10.081,10.263,22174,0
2008-06-16,10.206,10.268,10.165,10.22,16047,0
2008-06-17,10.22,10.369,10.22,10.307,17231,0
2008-06-18,10.206,10.343,10.165,10.343,13474,0
2008-06-19,10.263,10.363,10.194,10.358,31632,0
2008-06-20,10.238,10.268,10.029,10.075,23501,0
2008-06-23,10.051,10.132,9.868,9.922,28326,0
2008-06-24,9.975,10.044,9.685,9.982,28289,0
2008-06-25,9.971,10.113,9.971,10.022,36997,0
2008-06-26,9.917,9.947,9.797,9.947,52534,0
2008-06-27,9.868,9.868,9.718,9.863,28798,0
2008-06-30,9.835,10.097,9.835,9.893,27624,0
2008-07-01,9.772,9.84,9.574,9.718,22973,0
2008-07-02,9.665,9.744,9.4718,9.51,21980,0
2008-07-03,9.711,9.711,9.2131,9.298,31849,0
2008-07-07,9.3166,9.3166,8.8522,9.0234,38619,0
2008-07-08,9.0234,9.1129,8.9699,9.1129,59722,0
2008-07-09,9.0573,9.4317,9.0366,9.2689,27752,0
2008-07-10,9.3166,9.402,9.0573,9.402,19772,0
2008-07-11,9.3578,9.887,9.1426,9.4188,28634,0
2008-07-14,9.4588,9.4588,8.8772,9.0234,35074,0
2008-07-15,8.9699,8.9699,8.1212,8.6401,45546,0
2008-07-16,8.528,8.9143,8.5218,8.7946,39764,0
2008-07-17,8.8437,9.1552,8.8437,8.9699,13383,0
2008-07-18,9.0366,9.6,9.0299,9.2931,26077,0
2008-07-21,9.402,9.4435,9.3166,9.3578,21259,0
2008-07-22,9.2864,9.4787,9.2091,9.4376,17457,0
2008-07-23,9.4435,9.587,9.4129,9.4376,61300,0
2008-07-24,9.549,9.549,9.2814,9.2864,46184,0
2008-07-25,9.523,9.626,9.3293,9.574,71348,0
2008-07-28,9.704,9.868,9.626,9.801,61398,0
2008-07-29,9.772,10.029,9.751,9.975,53120,0
2008-07-30,10.022,10.202,10.022,10.165,28931,0
2008-07-31,10.075,10.194,10.051,10.125,40054,0
2008-08-01,10.268,10.268,9.952,10.009,31697,0
2008-08-04,10.075,10.119,9.817,9.935,33767,0
2008-08-05,9.899,9.996,9.868,9.99,26144,0
2008-08-06,9.79,9.817,9.503,9.574,105474,0
2008-08-07,9.4718,9.809,9.4588,9.651,53249,0
2008-08-08,9.657,9.732,9.4529,9.692,25966,0
2008-08-11,9.761,9.801,9.704,9.797,17522,0
2008-08-12,9.868,9.88,9.785,9.785,13482,0
2008-08-13,9.756,9.768,9.692,9.726,12619,0
2008-08-14,9.732,9.738,9.562,9.643,22840,0
2008-08-15,9.673,9.84,9.536,9.761,35100,0
2008-08-18,9.726,9.726,9.51,9.619,20423,0
2008-08-19,9.4867,9.587,9.4317,9.503,23519,0
2008-08-20,9.4376,9.501,9.3755,9.3755,21551,0
2008-08-21,9.298,9.3432,9.0073,9.0887,46367,0
2008-08-22,9.0996,9.3293,9.0887,9.2561,27507,0
2008-08-25,9.2561,9.4376,9.2091,9.3627,32976,0
2008-08-26,9.3814,9.501,9.2766,9.2864,30519,0
2008-08-27,9.556,9.556,9.1053,9.1609,35659,0
2008-08-28,9.2207,9.587,9.2207,9.568,41780,0
2008-08-29,9.51,9.6,9.3236,9.549,41574,0
2008-09-02,9.692,9.744,9.2131,9.2766,34824,0
2008-09-03,9.1937,9.3236,9.1937,9.2091,28938,0
2008-09-04,9.2689,9.2864,9.0887,9.0887,31611,0
2008-09-05,9.0696,9.1129,8.6989,8.9002,50603,0
2008-09-08,9.1129,9.18,8.9539,9.0119,66154,0
2008-09-09,9.0176,9.0772,8.669,8.669,54463,0
2008-09-10,8.7884,8.7884,8.4767,8.4767,55740,0
2008-09-11,8.3216,8.3654,7.9594,8.1837,57688,0
2008-09-12,8.0835,8.254,8.0529,8.132,63759,0
2008-09-15,8.0152,8.0213,7.1806,7.4419,211665,0
2008-09-16,6.8999,7.1806,6.7939,7.0998,95024,0
2008-09-17,6.9686,7.0615,6.2703,6.4511,161684,0
2008-09-18,6.7814,6.7814,6.351,6.5693,102559,0
2008-09-19,7.1051,7.6668,7.0432,7.0928,89163,0
2008-09-22,7.1928,7.3608,7.1493,7.1989,82432,0
2008-09-23,7.23,7.2987,7.0804,7.1614,55105,0
2008-09-24,7.155,7.4419,7.1368,7.2736,68545,0
2008-09-25,7.4546,7.8463,7.3608,7.5991,71151,0
2008-09-26,7.5726,7.6173,7.3049,7.4868,56161,0
2008-09-29,7.3049,7.3049,6.4387,6.5943,89088,0
2008-09-30,6.4884,6.9307,6.4884,6.9123,56594,0
2008-10-01,6.8747,7.1614,6.6752,7.0494,49298,0
2008-10-02,7.0309,7.0309,6.6691,6.6691,42548,0
2008-10-03,6.8561,6.9686,6.7064,6.7064,21004,0
2008-10-06,6.4696,6.4696,5.6158,5.915,128371,0
2008-10-07,5.9029,6.0584,5.5847,5.597,86522,0
2008-10-08,5.1921,5.5473,4.8619,5.2417,132699,0
2008-10-09,5.1049,5.2544,4.4938,4.6248,129547,0
2008-10-10,4.2509,4.6248,4.0079,4.332,109711,0
2008-10-13,4.8494,5.4226,4.7497,5.329,77137,0
2008-10-14,5.329,6.6006,5.329,5.7404,181682,0
2008-10-15,5.7968,5.8281,5.6594,5.7404,90175,0
2008-10-16,5.8528,6.3827,5.597,5.9401,78488,0
2008-10-17,5.8528,5.9461,5.7404,5.915,25037,0
2008-10-20,6.1332,6.7004,5.915,6.4575,57787,0
2008-10-21,6.32,6.3267,5.915,5.915,75344,0
2008-10-22,5.753,5.915,5.578,5.6594,73173,0
2008-10-23,5.6783,5.915,5.3107,5.4226,59930,0
2008-10-24,5.086,5.7092,4.9739,5.5534,67548,0
2008-10-27,5.1172,5.4849,4.9987,5.1921,39772,0
2008-10-28,5.2669,5.3855,5.1606,5.3788,52244,0
2008-10-29,5.2109,5.5473,5.2109,5.3233,41609,0
2008-10-30,5.4725,5.6094,5.3666,5.6094,75050,0
2008-10-31,5.6094,5.8281,5.578,5.7657,25187,0
2008-11-03,5.7092,5.9338,5.6846,5.8402,12141,0
2008-11-04,6.0398,6.1704,6.0084,6.0713,32503,0
2008-11-05,6.1143,6.3827,6.1017,6.1955,72768,0
2008-11-06,6.0769,6.0769,5.6904,5.8463,24602,0
2008-11-07,5.6094,5.9088,5.5534,5.6783,54097,0
2008-11-10,5.7281,5.7342,5.6158,5.6282,20057,0
2008-11-11,5.5473,5.6719,5.2293,5.354,45999,0
2008-11-12,5.2293,5.292,5.0049,5.0049,35661,0
2008-11-13,4.9612,5.0736,4.6248,5.061,43715,0
2008-11-14,4.8551,5.1049,4.8368,4.8739,27402,0
2008-11-17,4.9237,5.0422,4.7807,4.9362,48266,0
2008-11-18,4.8056,4.9114,4.6185,4.6995,68302,0
2008-11-19,4.5687,4.631,4.5499,4.5624,44125,0
2008-11-20,4.5624,4.5813,4.2883,4.2883,53065,0
2008-11-21,4.1886,4.1946,3.8831,4.0325,73000,0
2008-11-24,4.1631,4.7057,4.1631,4.3693,51668,0
2008-11-25,4.3819,4.9055,4.3819,4.4503,27957,0
2008-11-26,4.2386,4.6876,4.2386,4.6622,55389,0
2008-11-28,4.4691,5.03,4.4691,4.899,27219,0
2008-12-01,4.7743,4.7743,4.4132,4.475,31740,0
2008-12-02,4.5002,4.606,4.5002,4.5128,32244,0
2008-12-03,4.3442,4.5813,4.3127,4.5813,89054,0
2008-12-04,4.3943,4.6124,4.3631,4.531,30922,0
2008-12-05,4.3195,4.531,4.3195,4.4566,52428,0
2008-12-08,4.5813,4.8056,4.5439,4.6499,76045,0
2008-12-09,4.4691,4.6622,4.4691,4.5439,49410,0
2008-12-10,4.5687,4.6747,4.531,4.5687,65436,0
2008-12-11,4.5937,4.5937,4.4815,4.5256,42059,0
2008-12-12,4.3943,4.5185,4.3943,4.475,45339,0
2008-12-15,4.5185,4.6185,4.4815,4.5499,62895,0
2008-12-16,4.5813,4.7933,4.5813,4.7183,49866,0
2008-12-17,4.6559,4.7993,4.6559,4.7497,39264,0
2008-12-18,4.8619,5.0364,4.8306,4.8805,100189,0
2008-12-19,4.8805,5.1361,4.8619,5.111,116702,0
2008-12-22,5.0676,5.2607,4.9612,5.0422,114397,0
2008-12-23,4.9924,5.2544,4.9924,5.1731,59617,0
2008-12-24,5.055,5.2856,4.9739,5.2479,150273,0
2008-12-26,5.329,5.5909,5.2979,5.4285,100203,0
2008-12-29,5.3978,5.4725,5.1606,5.1853,114822,0
2008-12-30,5.1483,5.4104,5.1483,5.3107,135383,0
2008-12-31,5.3107,5.4725,5.3107,5.4285,39327,0
2009-01-02,5.4909,5.6346,5.4849,5.6094,17417,0
2009-01-05,5.5909,5.7968,5.5909,5.7469,20011,0
2009-01-06,5.9088,5.915,5.7342,5.7591,89136,0
2009-01-07,5.7843,5.7843,5.5473,5.5657,49318,0
2009-01-08,5.3355,5.4785,5.2235,5.4785,46924,0
2009-01-09,5.4475,5.4475,5.2731,5.2731,14377,0
2009-01-12,5.1853,5.2293,5.1483,5.1796,42200,0
2009-01-13,5.0736,5.1547,5.0736,5.1425,23178,0
2009-01-14,5.0797,5.0797,4.8805,4.9554,36172,0
2009-01-15,4.8306,4.9924,4.8121,4.9303,74146,0
2009-01-16,5.0364,5.0676,4.9114,4.9486,19786,0
2009-01-20,5.3478,5.3478,4.6931,4.7248,89221,0
2009-01-21,5.0049,5.061,4.7683,4.9862,41760,0
2009-01-22,4.7933,4.9739,4.7933,4.943,32336,0
2009-01-23,4.8368,5.0484,4.6995,4.9179,75793,0
2009-01-26,5.055,5.055,4.8679,4.9486,40103,0
2009-01-27,5.0364,5.061,4.9676,5.0364,25725,0
2009-01-28,5.1731,5.236,5.0364,5.1921,29326,0
2009-01-29,4.9924,5.1237,4.9924,5.03,16229,0
2009-01-30,5.0364,5.0736,4.8619,4.8863,41047,0
2009-02-02,4.8121,4.9554,4.8121,4.8863,30306,0
2009-02-03,4.8306,5.3602,4.8121,4.9486,44310,0
2009-02-04,4.9237,5.0364,4.9237,5.0049,34912,0
2009-02-05,4.8863,5.0922,4.8805,5.055,28396,0
2009-02-06,5.011,5.236,4.9924,5.1547,25363,0
2009-02-09,5.061,5.2731,4.9987,5.1172,37896,0
2009-02-10,5.1297,5.1425,4.9676,5.0422,109352,0
2009-02-11,5.0676,5.111,4.8178,4.899,112913,0
2009-02-12,4.8927,4.8927,4.7123,4.8244,74093,0
2009-02-13,4.6931,4.7743,4.6931,4.7183,39350,0
2009-02-17,4.6931,4.6931,4.4443,4.4628,67216,0
2009-02-18,4.531,4.531,4.3383,4.3383,80522,0
2009-02-19,4.3006,4.4566,4.3006,4.332,29569,0
2009-02-20,4.2386,4.2386,3.8332,4.1946,95993,0
2009-02-23,4.2073,4.2386,3.9454,4.0015,61490,0
2009-02-24,3.983,4.2132,3.983,4.1452,65719,0
2009-02-25,4.0639,4.282,4.0325,4.1452,26954,0
2009-02-26,4.3071,4.4315,4.1821,4.282,44984,0
2009-02-27,4.1576,4.3256,4.014,4.2197,35053,0
2009-03-02,4.0325,4.0639,3.7211,3.777,90367,0
2009-03-03,3.7211,3.8891,3.6462,3.7457,96128,0
2009-03-04,3.8831,3.9643,3.8084,3.9141,31160,0
2009-03-05,3.8084,3.8084,3.6462,3.6838,39617,0
2009-03-06,3.6337,3.7336,3.4968,3.6022,82153,0
2009-03-09,3.4656,3.5654,3.4531,3.4531,54378,0
2009-03-10,3.4904,3.6775,3.4656,3.6337,56894,0
2009-03-11,3.6708,3.7583,3.6708,3.7087,37068,0
2009-03-12,3.6775,3.9576,3.6337,3.9393,38311,0
2009-03-13,3.8768,3.9956,3.8768,3.9643,35398,0
2009-03-16,3.9956,4.114,3.8395,3.8955,85482,0
2009-03-17,3.852,4.2073,3.852,4.0949,53450,0
2009-03-18,3.9891,4.2509,3.9393,4.1946,81442,0
2009-03-19,4.2386,4.3256,4.1452,4.1821,43347,0
2009-03-20,4.1821,4.1946,3.9703,3.9891,113884,0
2009-03-23,4.232,4.4069,4.051,4.232,65582,0
2009-03-24,4.232,4.3507,4.1761,4.282,76258,0
2009-03-25,4.2509,4.4379,4.226,4.282,33738,0
2009-03-26,4.3755,4.4566,4.3567,4.4257,48070,0
2009-03-27,4.4257,4.4257,4.3006,4.3567,26835,0
2009-03-30,4.332,4.332,4.1631,4.226,56015,0
2009-03-31,4.2132,4.3631,4.2132,4.2947,51130,0
2009-04-01,4.2386,4.3943,4.2197,4.3943,21714,0
2009-04-02,4.4443,4.5937,4.4443,4.5937,55472,0
2009-04-03,4.531,4.5937,4.4443,4.5378,46769,0
2009-04-06,4.5439,4.5813,4.4503,4.5813,47659,0
2009-04-07,4.4628,4.5185,4.4379,4.4815,44375,0
2009-04-08,4.5002,4.5002,4.3755,4.4191,29813,0
2009-04-09,4.5439,4.6747,4.5128,4.5439,27916,0
2009-04-13,4.5002,4.6931,4.5002,4.6931,33300,0
2009-04-14,4.6931,4.6931,4.5185,4.6002,17350,0
2009-04-15,4.4691,4.6431,4.4628,4.5937,23967,0
2009-04-16,4.6248,4.6931,4.606,4.6876,20474,0
2009-04-17,4.7743,4.7743,4.6995,4.7743,31242,0
2009-04-20,4.7307,4.7307,4.6559,4.6686,88038,0
2009-04-21,4.5937,4.7307,4.5937,4.6809,22286,0
2009-04-22,4.6185,4.7617,4.6185,4.7183,16315,0
2009-04-23,4.6876,4.7683,4.6876,4.7371,31227,0
2009-04-24,4.8056,4.8551,4.7869,4.8178,44377,0
2009-04-27,4.7807,4.8679,4.6559,4.7371,31851,0
2009-04-28,4.6809,4.7683,4.6431,4.7497,61813,0
2009-04-29,4.7993,4.8739,4.7993,4.8306,30386,0
2009-04-30,4.8619,4.9237,4.8306,4.8551,18532,0
2009-05-01,4.8863,4.943,4.8739,4.9179,13903,0
2009-05-04,4.9486,5.111,4.9486,5.0422,38991,0
2009-05-05,5.0797,5.1172,5.0237,5.0736,69890,0
2009-05-06,5.111,5.2417,5.1049,5.1731,59455,0
2009-05-07,5.1796,5.2109,5.1361,5.1361,42650,0
2009-05-08,5.1237,5.3855,5.1237,5.3855,65763,0
2009-05-11,5.2293,5.2544,5.0797,5.1297,40249,0
2009-05-12,5.2167,5.2979,5.1547,5.2109,32900,0
2009-05-13,5.1668,5.1796,5.0986,5.1237,32998,0
2009-05-14,5.1361,5.1731,5.0797,5.1547,20918,0
2009-05-15,5.1425,5.1731,5.0484,5.0484,53451,0
2009-05-18,5.086,5.2731,5.055,5.2109,39792,0
2009-05-19,5.2167,5.3107,5.1921,5.2794,33168,0
2009-05-20,5.329,5.4161,5.3043,5.354,37300,0
2009-05-21,5.329,5.3602,5.2794,5.2979,27074,0
2009-05-22,5.3107,5.3163,5.2417,5.2669,21766,0
2009-05-26,5.1921,5.454,5.1796,5.354,45152,0
2009-05-27,5.3416,5.4104,5.329,5.329,35718,0
2009-05-28,5.329,5.4285,5.329,5.3726,19568,0
2009-05-29,5.354,5.4661,5.354,5.4601,23402,0
2009-06-01,5.5847,5.6719,5.5599,5.6468,26833,0
2009-06-02,5.6468,5.79,5.6468,5.7031,35359,0
2009-06-03,5.6783,5.7159,5.641,5.641,40205,0
2009-06-04,5.7281,5.7281,5.641,5.6594,27893,0
2009-06-05,5.7657,5.7657,5.5097,5.6468,17291,0
2009-06-08,5.6033,5.6219,5.5288,5.5657,25172,0
2009-06-09,5.5534,5.6094,5.5347,5.5909,50800,0
2009-06-10,5.5909,5.6468,5.5347,5.5473,26066,0
2009-06-11,5.6094,5.7218,5.6094,5.6594,22456,0
2009-06-12,5.6346,5.6533,5.578,5.6094,22821,0
2009-06-15,5.5847,5.5847,5.4725,5.5722,50666,0
2009-06-16,5.6219,5.6219,5.4226,5.4909,21107,0
2009-06-17,5.4909,5.4909,5.3726,5.4475,43874,0
2009-06-18,5.4601,5.541,5.4285,5.4785,35564,0
2009-06-19,5.4785,5.5288,5.454,5.4909,10307,0
2009-06-22,5.5288,5.5288,5.3043,5.3233,30173,0
2009-06-23,5.2794,5.3911,5.2479,5.329,45999,0
2009-06-24,5.4226,5.4475,5.3602,5.3726,24038,0
2009-06-25,5.3855,5.5347,5.3855,5.5288,28893,0
2009-06-26,5.5534,5.5534,5.4415,5.4849,16747,0
2009-06-29,5.5347,5.6219,5.5223,5.597,35460,0
2009-06-30,5.5909,5.5909,5.4161,5.5161,16545,0
2009-07-01,5.597,5.6533,5.597,5.6346,13078,0
2009-07-02,5.578,5.6033,5.454,5.5223,31103,0
2009-07-06,5.5288,5.5288,5.4161,5.4785,17122,0
2009-07-07,5.4348,5.4661,5.3478,5.3478,20173,0
2009-07-08,5.3788,5.4037,5.1425,5.2109,61825,0
2009-07-09,5.2544,5.2544,5.1983,5.1983,10471,0
2009-07-10,5.1983,5.292,5.1853,5.292,7571,0
2009-07-13,5.329,5.329,5.1983,5.2794,28533,0
2009-07-14,5.3233,5.3355,5.2856,5.3043,36321,0
2009-07-15,5.3726,5.5036,5.3726,5.4601,45893,0
2009-07-16,5.4975,5.5534,5.4725,5.5223,26357,0
2009-07-17,5.5599,5.597,5.541,5.597,26808,0
2009-07-20,5.6219,5.7342,5.6219,5.7031,15587,0
2009-07-21,5.7342,5.7781,5.6594,5.7031,21997,0
2009-07-22,5.6783,5.7031,5.6719,5.6783,30132,0
2009-07-23,5.6846,5.8528,5.6846,5.7968,41933,0
2009-07-24,5.7781,5.871,5.7781,5.8215,43661,0
2009-07-27,5.7968,5.8402,5.7781,5.8215,63279,0
2009-07-28,5.8091,5.8657,5.8091,5.8402,36744,0
2009-07-29,5.8339,5.8463,5.7717,5.7968,36739,0
2009-07-30,5.8215,5.9338,5.8215,5.878,50470,0
2009-07-31,5.878,5.9589,5.878,5.9338,29694,0
2009-08-03,5.9769,6.0769,5.9589,5.9902,30519,0
2009-08-04,6.0273,6.0838,6.0273,6.0769,16476,0
2009-08-05,6.0331,6.089,6.0211,6.0331,22836,0
2009-08-06,6.0455,6.1143,6.0273,6.0331,19384,0
2009-08-07,6.0584,6.1577,6.0523,6.1017,38096,0
2009-08-10,6.0646,6.089,5.9589,6.0769,40485,0
2009-08-11,6.089,6.089,5.9645,6.0398,19383,0
2009-08-12,5.9714,6.0211,5.878,6.0084,24633,0
2009-08-13,6.0084,6.0769,5.9714,6.0646,20345,0
2009-08-14,6.0962,6.1268,5.9274,6.0584,38942,0
2009-08-17,5.9215,5.9215,5.8463,5.8657,31312,0
2009-08-18,5.9274,5.9645,5.8657,5.9215,13451,0
2009-08-19,5.8962,5.9836,5.8027,5.9029,37791,0
2009-08-20,5.9589,6.0148,5.9274,5.9836,39300,0
2009-08-21,6.0331,6.1207,5.996,6.1207,10230,0
2009-08-24,6.0962,6.2764,6.0962,6.1143,39418,0
2009-08-25,6.1207,6.3141,6.1207,6.2455,65640,0
2009-08-26,6.1955,6.2828,6.1454,6.258,51234,0
2009-08-27,6.2143,6.2267,6.1396,6.2202,22226,0
2009-08-28,6.2764,6.3077,6.1396,6.2143,13099,0
2009-08-31,6.1085,6.1831,6.1085,6.1207,20339,0
2009-09-01,6.1521,6.2081,6.0331,6.0523,27252,0
2009-09-02,6.0455,6.0455,5.9714,6.0026,17733,0
2009-09-03,6.0398,6.0455,6.0026,6.0331,22118,0
2009-09-04,5.9769,6.089,5.9769,6.089,32158,0
2009-09-08,6.2081,6.2455,6.1891,6.2455,10417,0
2009-09-09,6.2143,6.2889,6.2143,6.258,21671,0
2009-09-10,6.2514,6.4323,6.2202,6.351,40146,0
2009-09-11,6.351,6.4449,6.3141,6.3637,30828,0
2009-09-14,6.3452,6.4137,6.2889,6.3953,23967,0
2009-09-15,6.351,6.4387,6.3326,6.42,32776,0
2009-09-16,6.4511,6.5259,6.4387,6.5259,14527,0
2009-09-17,6.5385,6.5635,6.4387,6.5321,46760,0
2009-09-18,6.4884,6.582,6.4884,6.5444,30442,0
2009-09-21,6.5259,6.5444,6.4511,6.5195,53651,0
2009-09-22,6.551,6.6191,6.4632,6.5943,25934,0
2009-09-23,6.6071,6.6444,6.5757,6.5757,22642,0
2009-09-24,6.6256,6.6256,6.4449,6.5136,62674,0
2009-09-25,6.5321,6.5321,6.4822,6.5321,34240,0
2009-09-28,6.5385,6.6444,6.5385,6.6444,29409,0
2009-09-29,6.6818,6.6818,6.507,6.5943,20159,0
2009-09-30,6.6627,6.6627,6.4511,6.5693,39837,0
2009-10-01,6.6006,6.6006,6.4696,6.507,21209,0
2009-10-02,6.4449,6.4822,6.3141,6.4075,45003,0
2009-10-05,6.4696,6.5136,6.4012,6.5136,37427,0
2009-10-06,6.5943,6.6256,6.495,6.582,53237,0
2009-10-07,6.5444,6.582,6.5385,6.5757,23132,0
2009-10-08,6.5693,6.7064,6.5693,6.6444,28200,0
2009-10-09,6.6444,6.7004,6.5882,6.7004,48554,0
2009-10-12,6.7939,6.7939,6.6505,6.6564,21224,0
2009-10-13,6.6881,6.7004,6.6256,6.6564,27605,0
2009-10-14,6.7004,6.85,6.7004,6.7939,51255,0
2009-10-15,6.7379,6.8624,6.7379,6.8127,18487,0
2009-10-16,6.7939,6.8064,6.756,6.7875,18691,0
2009-10-19,6.7751,6.8875,6.7509,6.8437,33507,0
2009-10-20,6.8624,6.8999,6.8001,6.8747,48258,0
2009-10-21,6.8999,6.9494,6.8372,6.8933,61596,0
2009-10-22,6.8933,6.9307,6.8064,6.8933,44557,0
2009-10-23,6.9748,6.9748,6.7814,6.85,66278,0
2009-10-26,6.8437,6.9123,6.7189,6.7313,22748,0
2009-10-27,6.6881,6.7751,6.6444,6.6627,49046,0
2009-10-28,6.6627,6.6752,6.4511,6.501,47145,0
2009-10-29,6.495,6.6691,6.495,6.5635,52179,0
2009-10-30,6.5259,6.5444,6.4075,6.4259,46756,0
2009-11-02,6.4259,6.551,6.3392,6.4323,54934,0
2009-11-03,6.4012,6.4575,6.32,6.4449,98480,0
2009-11-04,6.5385,6.5385,6.4696,6.4884,85129,0
2009-11-05,6.4884,6.5943,6.4511,6.5195,39116,0
2009-11-06,6.4259,6.5444,6.4259,6.5321,18782,0
2009-11-09,6.5882,6.7064,6.5882,6.6752,11434,0
2009-11-10,6.638,6.7004,6.638,6.6818,28917,0
2009-11-11,6.7509,6.756,6.6941,6.7313,44125,0
2009-11-12,6.7129,6.7686,6.638,6.6941,84661,0
2009-11-13,6.7129,6.8249,6.7004,6.7628,88384,0
2009-11-16,6.756,6.8561,6.756,6.8249,37139,0
2009-11-17,6.8188,6.8249,6.7379,6.7939,38674,0
2009-11-18,6.756,6.8315,6.756,6.7939,29391,0
2009-11-19,6.7509,6.7509,6.6505,6.6752,39072,0
2009-11-20,6.6818,6.7064,6.6131,6.6505,45084,0
2009-11-23,6.6818,6.8001,6.6818,6.6881,63824,0
2009-11-24,6.7004,6.7509,6.7004,6.7313,19512,0
2009-11-25,6.7875,6.8064,6.7129,6.8001,65768,0
2009-11-27,6.7004,6.7129,6.6131,6.6691,38546,0
2009-11-30,6.6881,6.7254,6.6691,6.6881,20844,0
2009-12-01,6.6881,6.8127,6.6881,6.7814,40417,0
2009-12-02,6.8127,6.8561,6.7751,6.8064,15405,0
2009-12-03,6.8064,6.8561,6.7939,6.8188,24030,0
2009-12-04,6.8686,6.8999,6.7509,6.7814,42683,0
2009-12-07,6.7875,6.8315,6.7751,6.7939,26685,0
2009-12-08,6.7004,6.7628,6.6752,6.7313,34695,0
2009-12-09,6.6941,6.6941,6.6256,6.6691,38528,0
2009-12-10,6.6881,6.7189,6.6444,6.7004,43214,0
2009-12-11,6.6564,6.7628,6.6564,6.6752,30980,0
2009-12-14,6.7254,6.7875,6.7129,6.7875,32805,0
2009-12-15,6.7254,6.85,6.7129,6.7751,38914,0
2009-12-16,6.8561,6.9748,6.8001,6.8747,184337,0
2009-12-17,6.7875,6.8064,6.7189,6.756,42930,0
2009-12-18,6.8127,6.8127,6.6752,6.7254,24577,0
2009-12-21,6.6941,6.8809,6.6941,6.8064,37157,0
2009-12-22,6.8249,6.8686,6.7686,6.8127,53005,0
2009-12-23,6.7814,6.9123,6.7814,6.9059,54680,0
2009-12-24,6.9622,6.9936,6.9437,6.9806,46707,0
2009-12-28,6.9806,6.9997,6.8624,6.9185,53042,0
2009-12-29,6.9251,6.9686,6.8747,6.8933,43709,0
2009-12-30,6.9251,6.9494,6.8315,6.9374,24619,0
2009-12-31,6.9806,6.9806,6.8933,6.9622,18808,0
2010-01-04,7.1121,7.1121,7.0432,7.0615,22046,0
2010-01-05,7.1178,7.155,7.0745,7.1051,32872,0
2010-01-06,7.0871,7.1806,7.0871,7.1681,39010,0
2010-01-07,7.1806,7.2113,7.1178,7.1736,30037,0
2010-01-08,7.1051,7.1806,7.0928,7.1428,54249,0
2010-01-11,7.2054,7.23,7.1428,7.2054,41347,0
2010-01-12,7.1868,7.1989,7.1051,7.1121,28856,0
2010-01-13,7.1806,7.2054,7.1121,7.1989,35074,0
2010-01-14,7.1806,7.2113,7.1681,7.1806,41003,0
2010-01-15,7.1368,7.155,7.0871,7.1243,47284,0
2010-01-19,7.155,7.2113,7.0998,7.1428,46308,0
2010-01-20,7.0682,7.1051,6.9873,7.0682,49620,0
2010-01-21,7.0745,7.0745,6.9123,6.9123,52045,0
2010-01-22,6.9123,6.9251,6.756,6.7628,68055,0
2010-01-25,6.7875,6.9123,6.7875,6.8809,74717,0
2010-01-26,6.85,6.8747,6.8249,6.8372,57207,0
2010-01-27,6.8315,6.8437,6.7129,6.7751,35875,0
2010-01-28,6.7939,6.8001,6.7064,6.7189,23795,0
2010-01-29,6.756,6.7628,6.638,6.638,56652,0
2010-02-01,6.638,6.7814,6.638,6.7814,39110,0
2010-02-02,6.7686,6.8686,6.7628,6.85,24463,0
2010-02-03,6.8249,6.8747,6.8064,6.8372,41940,0
2010-02-04,6.756,6.7628,6.6627,6.6881,24868,0
2010-02-05,6.6881,6.6881,6.3452,6.4511,107721,0
2010-02-08,6.4884,6.4884,6.3702,6.4259,26624,0
2010-02-09,6.4012,6.5136,6.4012,6.507,35780,0
2010-02-10,6.4632,6.4822,6.4075,6.4511,23591,0
2010-02-11,6.4259,6.582,6.4259,6.5444,53113,0
2010-02-12,6.4759,6.5943,6.4696,6.5882,24838,0
2010-02-16,6.6319,6.7004,6.5693,6.6564,18917,0
2010-02-17,6.6752,6.8127,6.6752,6.756,33250,0
2010-02-18,6.7437,6.7751,6.7129,6.7751,20757,0
2010-02-19,6.7875,6.8249,6.7313,6.8188,29771,0
2010-02-22,6.9123,6.9123,6.7313,6.7437,19432,0
2010-02-23,6.7313,6.8372,6.7064,6.7437,28044,0
2010-02-24,6.8064,6.8127,6.6505,6.7004,43271,0
2010-02-25,6.6505,6.7254,6.6006,6.7004,22210,0
2010-02-26,6.7004,6.7751,6.6564,6.7751,37092,0
2010-03-01,6.7814,6.8999,6.7814,6.8875,17749,0
2010-03-02,6.9936,7.0185,6.9494,6.9748,39814,0
2010-03-03,7.0309,7.0871,6.9806,7.012,39878,0
2010-03-04,6.9936,7.1121,6.9622,7.0871,37163,0
2010-03-05,7.1368,7.2487,7.0871,7.2487,52585,0
2010-03-08,7.2177,7.2927,7.2177,7.2362,37744,0
2010-03-09,7.2428,7.2553,7.1681,7.2177,29002,0
2010-03-10,7.1051,7.2362,7.1051,7.1868,22901,0
2010-03-11,7.1305,7.2611,7.1305,7.23,47223,0
2010-03-12,7.2675,7.3862,7.2675,7.3485,41766,0
2010-03-15,7.2987,7.3238,7.2611,7.2675,27625,0
2010-03-16,7.2611,7.3608,7.2611,7.3485,90242,0
2010-03-17,7.3299,7.4357,7.3299,7.4169,63010,0
2010-03-18,7.3862,7.3862,7.3112,7.3358,25067,0
2010-03-19,7.3358,7.3862,7.2987,7.3049,32122,0
2010-03-22,7.23,7.2801,7.2177,7.2736,34867,0
2010-03-23,7.23,7.3112,7.23,7.3049,62517,0
2010-03-24,7.2362,7.3299,7.2362,7.3112,39530,0
2010-03-25,7.2927,7.5415,7.2927,7.3862,85193,0
2010-03-26,7.3549,7.6046,7.3112,7.6046,138739,0
2010-03-29,7.6046,7.6046,7.5287,7.5477,28733,0
2010-03-30,7.5287,7.5477,7.4985,7.5287,16975,0
2010-03-31,7.4985,7.5107,7.4805,7.4928,31249,0
2010-04-01,7.5161,7.5726,7.5161,7.5605,16836,0
2010-04-05,7.6046,7.6046,7.5477,7.5539,70540,0
2010-04-06,7.5415,7.5791,7.5161,7.5605,29082,0
2010-04-07,7.5726,7.6046,7.5224,7.5605,54537,0
2010-04-08,7.5043,7.5224,7.4484,7.4805,46183,0
2010-04-09,7.4805,7.5605,7.4805,7.5161,36393,0
2010-04-12,7.5107,7.5669,7.5107,7.5669,16469,0
2010-04-13,7.5539,7.5991,7.5224,7.5726,38805,0
2010-04-14,7.6117,7.6844,7.6117,7.6789,15177,0
2010-04-15,7.6668,7.7028,7.6046,7.6724,31680,0
2010-04-16,7.6668,7.6789,7.4928,7.592,40181,0
2010-04-19,7.5161,7.5415,7.3862,7.5161,48389,0
2010-04-20,7.5043,7.592,7.5043,7.5477,28664,0
2010-04-21,7.5043,7.6117,7.4985,7.5539,20845,0
2010-04-22,7.5161,7.592,7.4805,7.5605,29588,0
2010-04-23,7.5893,7.5893,7.513,7.538,58954,0
2010-04-26,7.5477,7.6538,7.5415,7.6117,54211,0
2010-04-27,7.5669,7.5726,7.4546,7.4928,37832,0
2010-04-28,7.4928,7.5287,7.2054,7.411,83420,0
2010-04-29,7.5107,7.5224,7.4357,7.4678,43455,0
2010-04-30,7.4678,7.4678,7.3112,7.3424,40835,0
2010-05-03,7.3424,7.4985,7.3424,7.4484,34833,0
2010-05-04,7.4169,7.4169,7.23,7.23,59637,0
2010-05-05,7.1614,7.1614,6.9806,6.9936,32212,0
2010-05-06,6.9374,6.9936,6.32,6.6505,212221,0
2010-05-07,6.5693,6.6627,6.4137,6.5136,111745,0
2010-05-10,6.8001,6.8624,6.7509,6.7939,73335,0
2010-05-11,6.756,6.9622,6.7004,6.9494,92210,0
2010-05-12,6.9251,7.2177,6.9251,7.0432,95195,0
2010-05-13,7.1051,7.1051,6.9748,6.9748,32951,0
2010-05-14,6.8249,6.8875,6.7751,6.8127,37222,0
2010-05-17,6.8624,6.8624,6.582,6.7814,39972,0
2010-05-18,6.8249,6.8747,6.6191,6.6191,15604,0
2010-05-19,6.6444,6.6627,6.4759,6.5259,34117,0
2010-05-20,6.3077,6.3953,6.2081,6.2267,71102,0
2010-05-21,6.1766,6.3452,6.1454,6.2455,24794,0
2010-05-24,6.2514,6.2952,6.1766,6.2392,41836,0
2010-05-25,6.1454,6.2143,6.0455,6.2143,48567,0
2010-05-26,6.3141,6.3452,6.1831,6.1831,62511,0
2010-05-27,6.258,6.4259,6.2392,6.3762,58289,0
2010-05-28,6.3267,6.4759,6.2764,6.42,44803,0
2010-06-01,6.3579,6.4075,6.2327,6.32,46816,0
2010-06-02,6.3141,6.3888,6.1648,6.3637,23474,0
2010-06-03,6.3452,6.4259,6.3452,6.4137,26752,0
2010-06-04,6.2015,6.3141,6.1268,6.1704,49675,0
2010-06-07,6.2455,6.2455,6.0838,6.1085,40022,0
2010-06-08,6.0713,6.2828,6.0713,6.2143,59166,0
2010-06-09,6.1577,6.2639,6.1143,6.1454,33123,0
2010-06-10,6.2952,6.3077,6.258,6.2828,12863,0
2010-06-11,6.1766,6.32,6.1766,6.3014,20751,0
2010-06-14,6.4137,6.6191,6.3888,6.42,45052,0
2010-06-15,6.4387,6.5635,6.4387,6.5195,60380,0
2010-06-16,6.4387,6.5635,6.4387,6.495,29321,0
2010-06-17,6.5444,6.582,6.5259,6.5444,19491,0
2010-06-18,6.5757,6.6191,6.5635,6.5693,22088,0
2010-06-21,6.6752,6.7189,6.5943,6.6071,22017,0
2010-06-22,6.582,6.6818,6.5321,6.5321,46445,0
2010-06-23,6.551,6.582,6.4884,6.495,35849,0
2010-06-24,6.4884,6.5259,6.4323,6.4632,28371,0
2010-06-25,6.4759,6.507,6.4075,6.501,17404,0
2010-06-28,6.5693,6.5693,6.4575,6.4575,21910,0
2010-06-29,6.3953,6.3953,6.2639,6.2639,35035,0
2010-06-30,6.2509,6.3916,6.2509,6.2957,39212,0
2010-07-01,6.258,6.3077,6.1017,6.2015,46505,0
2010-07-02,6.1577,6.3014,6.1396,6.1891,48465,0
2010-07-06,6.2392,6.4137,6.2015,6.2015,22231,0
2010-07-07,6.2455,6.42,6.2455,6.42,46301,0
2010-07-08,6.42,6.4449,6.3452,6.4137,11314,0
2010-07-09,6.4137,6.4822,6.4012,6.4822,21059,0
2010-07-12,6.4632,6.501,6.4449,6.4696,16616,0
2010-07-13,6.4884,6.6319,6.4259,6.5882,29034,0
2010-07-14,6.5321,6.6444,6.5195,6.6131,20283,0
2010-07-15,6.6319,6.638,6.42,6.6006,51477,0
2010-07-16,6.6071,6.6071,6.4387,6.4511,45949,0
2010-07-19,6.4575,6.5757,6.4575,6.5136,45487,0
2010-07-20,6.4822,6.5943,6.4575,6.5943,17057,0
2010-07-21,6.5882,6.6564,6.4632,6.501,35163,0
2010-07-22,6.5693,6.7509,6.5693,6.6818,51258,0
2010-07-23,6.7189,6.7686,6.6752,6.7437,42061,0
2010-07-26,6.7254,6.8875,6.7254,6.8875,23287,0
2010-07-27,6.9059,6.9059,6.8561,6.8809,47764,0
2010-07-28,6.8561,6.8809,6.8188,6.8315,22257,0
2010-07-29,6.9307,6.9374,6.8188,6.8624,23248,0
2010-07-30,6.8372,6.9873,6.7509,6.9806,37828,0
2010-08-02,7.037,7.1051,7.0056,7.1051,35905,0
2010-08-03,7.0558,7.0998,7.037,7.0928,32869,0
2010-08-04,7.1493,7.1989,7.0682,7.0871,32192,0
2010-08-05,7.0309,7.1178,7.0309,7.0928,22008,0
2010-08-06,7.0928,7.2177,7.0682,7.2177,54366,0
2010-08-09,7.2801,7.2927,7.2239,7.23,40866,0
2010-08-10,7.1681,7.1928,7.0804,7.1368,70314,0
2010-08-11,7.1051,7.1121,6.9806,6.9806,93198,0
2010-08-12,6.9307,7.0056,6.9059,6.9307,58641,0
2010-08-13,6.9494,6.9936,6.9185,6.9307,36280,0
2010-08-16,6.9185,6.9997,6.9185,6.9494,18003,0
2010-08-17,7.012,7.1806,7.012,7.0871,44469,0
2010-08-18,7.1428,7.2487,7.1428,7.2487,148497,0
2010-08-19,7.2487,7.2487,7.155,7.2239,153988,0
2010-08-20,7.1368,7.4295,7.1368,7.3112,278997,0
2010-08-23,7.2927,7.3924,7.2927,7.3608,189527,0
2010-08-24,7.2611,7.286,7.1736,7.286,103301,0
2010-08-25,7.2611,7.2611,7.1368,7.2177,96570,0
2010-08-26,7.2675,7.2736,7.1493,7.2054,101188,0
2010-08-27,7.2054,7.2611,7.1681,7.2362,164664,0
2010-08-30,7.2239,7.2611,7.1928,7.2113,21231,0
2010-08-31,7.2016,7.2209,7.0549,7.0549,80051,0
2010-09-01,7.155,7.23,7.1243,7.2054,124975,0
2010-09-02,7.2054,7.286,7.1736,7.1928,54628,0
2010-09-03,7.23,7.3171,7.1868,7.2736,225315,0
2010-09-07,7.2611,7.3424,7.2054,7.2239,165513,0
2010-09-08,7.6173,7.6232,7.2736,7.3485,78102,0
2010-09-09,7.3675,7.411,7.3299,7.3675,40252,0
2010-09-10,7.3984,7.4609,7.3862,7.4419,75804,0
2010-09-13,7.4805,7.5224,7.4734,7.5107,70276,0
2010-09-14,7.5415,7.6232,7.5043,7.5352,57413,0
2010-09-15,7.4868,7.6478,7.4868,7.5854,72698,0
2010-09-16,7.5991,7.6789,7.5726,7.6789,83811,0
2010-09-17,7.6668,7.7098,7.5726,7.6844,134631,0
2010-09-20,7.7228,7.7228,7.5605,7.6909,201903,0
2010-09-21,7.6972,7.7853,7.6351,7.7784,108728,0
2010-09-22,7.7784,7.8405,7.7282,7.749,83118,0
2010-09-23,7.7359,7.7605,7.6416,7.7359,83182,0
2010-09-24,7.8337,7.9044,7.8337,7.8906,80906,0
2010-09-27,7.9154,8.0035,7.9154,7.9278,76126,0
2010-09-28,7.9154,7.9469,7.8463,7.9469,76943,0
2010-09-29,7.9594,8.0093,7.9278,8.0093,125127,0
2010-09-30,8.0445,8.0445,7.9428,8.0052,160173,0
2010-10-01,8.0407,8.1778,8.0346,8.132,106094,0
2010-10-04,8.0835,8.1268,7.9894,8.0577,69290,0
2010-10-05,8.1031,8.1106,8.0152,8.0346,105603,0
2010-10-06,8.0714,8.2288,7.8906,7.8976,161199,0
2010-10-07,7.9044,8.0213,7.7028,8.0213,140007,0
2010-10-08,8.0093,8.0649,7.94,8.0213,86238,0
2010-10-11,8.0714,8.0835,7.9784,8.0035,102158,0
2010-10-12,7.9594,8.0649,7.9209,8.0407,108286,0
2010-10-13,8.1212,8.1212,8.0093,8.0577,189667,0
2010-10-14,8.0346,8.1106,7.9894,8.0152,270648,0
2010-10-15,8.0835,8.1212,7.9894,8.0529,172684,0
2010-10-18,8.0035,8.1106,8.0035,8.0774,173513,0
2010-10-19,7.9529,8.0981,7.8906,8.0649,304886,0
2010-10-20,8.0093,8.1167,8.0093,8.1031,106121,0
2010-10-21,8.1212,8.1837,8.047,8.0649,308924,0
2010-10-22,8.1167,8.1167,8.0093,8.0213,100516,0
2010-10-25,8.0981,8.1521,7.9594,8.0649,110827,0
2010-10-26,8.0835,8.132,8.047,8.0981,86669,0
2010-10-27,8.0981,8.1031,7.9723,8.0529,112595,0
2010-10-28,8.0346,8.0835,7.8666,7.9343,61760,0
2010-10-29,7.9241,8.0826,7.9241,8.0826,63130,0
2010-11-01,8.1031,8.1212,8.0529,8.1212,121068,0
2010-11-02,8.164,8.164,8.0213,8.09,234008,0
2010-11-03,8.0649,8.1521,8.0577,8.1106,259982,0
2010-11-04,8.259,8.3086,8.2088,8.2706,308902,0
2010-11-05,8.2876,8.3278,8.2158,8.2876,353879,0
2010-11-08,8.3086,8.3086,8.2158,8.3015,132073,0
2010-11-09,8.259,8.2948,8.1031,8.1899,152179,0
2010-11-10,8.2211,8.2211,7.9967,8.09,235192,0
2010-11-11,8.0774,8.09,7.9278,8.0213,185238,0
2010-11-12,7.9529,8.0577,7.8906,7.9278,146376,0
2010-11-15,7.9847,8.0152,7.8736,7.9044,70658,0
2010-11-16,7.885,7.885,7.4546,7.6844,173427,0
2010-11-17,7.7282,7.7907,7.6232,7.7423,31823,0
2010-11-18,7.8463,7.8535,7.7853,7.8158,30526,0
2010-11-19,7.8736,7.885,7.7654,7.8034,54659,0
2010-11-22,7.7423,7.8666,7.7155,7.8158,42092,0
2010-11-23,7.7654,7.8034,7.7098,7.7784,55789,0
2010-11-24,7.8535,7.8666,7.6724,7.7359,60969,0
2010-11-26,7.6972,7.7028,7.6287,7.6972,17761,0
2010-11-29,7.6972,7.6972,7.6287,7.6909,26803,0
2010-11-30,7.631,7.6765,7.5493,7.607,41679,0
2010-12-01,7.7605,7.772,7.6173,7.6416,71188,0
2010-12-02,7.6416,7.7853,7.6416,7.749,46954,0
2010-12-03,7.7654,7.885,7.7605,7.885,17950,0
2010-12-06,7.8535,7.9529,7.8535,7.94,32152,0
2010-12-07,7.9784,8.0093,7.8736,7.9209,31851,0
2010-12-08,7.8463,7.8976,7.7907,7.8976,29488,0
2010-12-09,7.9343,7.9343,7.7654,7.8158,36440,0
2010-12-10,7.8463,7.8463,7.7654,7.7907,23945,0
2010-12-13,7.7907,7.7907,7.592,7.6724,67833,0
2010-12-14,7.6724,7.7654,7.6351,7.6603,62292,0
2010-12-15,7.6724,7.749,7.6232,7.7098,51052,0
2010-12-16,7.739,7.7826,7.7197,7.7582,24487,0
2010-12-17,7.754,7.8034,7.7098,7.7973,19368,0
2010-12-20,7.8158,7.8213,7.754,7.7853,23367,0
2010-12-21,7.7605,7.8213,7.7605,7.7973,25933,0
2010-12-22,7.7605,7.7907,7.7098,7.7784,51761,0
2010-12-23,7.749,7.8034,7.749,7.7973,48024,0
2010-12-27,7.7853,7.8213,7.754,7.8213,32160,0
2010-12-28,7.772,7.8976,7.772,7.8596,25104,0
2010-12-29,7.8976,7.9986,7.8656,7.9092,35040,0
2010-12-30,7.8517,7.9856,7.8517,7.9477,34258,0
2010-12-31,8.0052,8.0184,7.8868,8.0113,28050,0
2011-01-03,7.9723,8.09,7.8793,7.9529,29230,0
2011-01-04,7.9469,8.0035,7.9154,8.0035,26268,0
2011-01-05,8.0035,8.0152,7.9469,7.9529,20685,0
2011-01-06,7.9469,7.9469,7.8158,7.8405,45908,0
2011-01-07,7.8906,7.9784,7.8463,7.9044,65114,0
2011-01-10,7.8535,7.8535,7.749,7.8213,47556,0
2011-01-11,7.8463,7.8736,7.8034,7.8405,23927,0
2011-01-12,7.8463,7.9651,7.8337,7.9154,24083,0
2011-01-13,7.8906,7.9847,7.8906,7.94,53120,0
2011-01-14,7.9723,8.2211,7.9529,8.1031,152458,0
2011-01-18,8.04,8.0714,7.9083,7.946,91006,0
2011-01-19,7.9766,7.9828,7.8643,7.8718,18805,0
2011-01-20,7.8906,7.8906,7.8097,7.8793,49816,0
2011-01-21,7.9529,7.9847,7.8793,7.9209,43173,0
2011-01-24,7.9723,8.0279,7.94,8.0093,30599,0
2011-01-25,7.9469,8.0279,7.9469,8.0152,27729,0
2011-01-26,8.0714,8.1398,8.0093,8.1268,48399,0
2011-01-27,8.1711,8.1711,8.0774,8.1106,34563,0
2011-01-28,8.0835,8.0835,7.9529,7.9723,67441,0
2011-01-31,8.0184,8.032,7.819,7.9118,115324,0
2011-02-01,7.885,8.0093,7.885,8.0093,32840,0
2011-02-02,8.0035,8.0714,8.0035,8.0577,24772,0
2011-02-03,8.0835,8.0835,8.0213,8.0649,19633,0
2011-02-04,8.09,8.1031,7.9967,8.1031,33238,0
2011-02-07,8.1106,8.1576,8.1031,8.1521,14967,0
2011-02-08,8.1268,8.2027,8.0649,8.2027,57576,0
2011-02-09,8.1212,8.1398,8.0279,8.047,24278,0
2011-02-10,8.027,8.1268,8.0085,8.116,35014,0
2011-02-11,8.0529,8.1956,8.0529,8.1956,27926,0
2011-02-14,8.1521,8.2331,8.1521,8.1899,11032,0
2011-02-15,8.1778,8.241,8.1778,8.2288,27055,0
2011-02-16,8.1956,8.259,8.1956,8.2211,28211,0
2011-02-18,8.2825,8.3354,8.2706,8.3173,26712,0
2011-02-22,8.2642,8.2948,8.1106,8.1398,39307,0
2011-02-23,8.132,8.1521,8.0213,8.0774,19633,0
2011-02-24,8.0407,8.1268,8.0407,8.1106,17196,0
2011-02-25,8.1212,8.2706,8.116,8.1837,26268,0
2011-02-28,8.2599,8.3122,8.2487,8.2779,20136,0
2011-03-01,8.2763,8.2948,8.2202,8.2394,25031,0
2011-03-02,8.2394,8.246,8.207,8.2138,26037,0
2011-03-03,8.2876,8.2876,8.1941,8.207,37679,0
2011-03-04,8.2158,8.242,8.1576,8.1576,21891,0
2011-03-07,8.1576,8.2097,8.1268,8.1268,21978,0
2011-03-08,8.1711,8.2219,8.132,8.1459,17618,0
2011-03-09,8.132,8.1837,8.1098,8.1521,13672,0
2011-03-10,8.1203,8.1254,8.0445,8.0553,29198,0
2011-03-11,8.0835,8.116,8.0145,8.0714,25251,0
2011-03-14,8.0522,8.0522,7.9335,7.952,24161,0
2011-03-15,7.8021,7.8387,7.5502,7.8021,59964,0
2011-03-16,7.8075,7.8075,7.62,7.7197,34967,0
2011-03-17,7.8265,7.9216,7.8197,7.8656,38036,0
2011-03-18,7.9171,7.9668,7.8986,7.9486,16065,0
2011-03-21,8.04,8.1576,8.027,8.1398,28855,0
2011-03-22,8.1431,8.1431,8.0553,8.1008,19439,0
2011-03-23,8.116,8.1398,8.0835,8.132,24682,0
2011-03-24,8.1907,8.2825,8.1398,8.242,35713,0
2011-03-25,8.2633,8.3338,8.2138,8.2202,24861,0
2011-03-28,8.259,8.3288,8.259,8.3288,21221,0
2011-03-29,8.3592,8.3592,8.1837,8.3408,25577,0
2011-03-30,8.3654,8.3925,8.3354,8.3856,22244,0
2011-03-31,8.3496,8.4359,8.3315,8.3837,37529,0
2011-04-01,8.4465,8.4661,8.3917,8.3917,18057,0
2011-04-04,8.4342,8.4465,8.3654,8.3712,29207,0
2011-04-05,8.3426,8.5008,8.3363,8.4822,47838,0
2011-04-06,8.4795,8.5238,8.4404,8.4847,26185,0
2011-04-07,8.4822,8.521,8.476,8.4965,35271,0
2011-04-08,8.5238,8.5782,8.4661,8.4661,32062,0
2011-04-11,8.4795,8.5404,8.3787,8.3978,33880,0
2011-04-12,8.3628,8.3889,8.2721,8.2911,61372,0
2011-04-13,8.3399,8.3846,8.2876,8.2948,33078,0
2011-04-14,8.2817,8.3278,8.2394,8.3278,32244,0
2011-04-15,8.2531,8.3513,8.2531,8.3399,52733,0
2011-04-18,8.3086,8.3086,8.0553,8.1941,99138,0
2011-04-19,8.1763,8.2763,8.1763,8.2582,20305,0
2011-04-20,8.3712,8.4726,8.3712,8.4599,47716,0
2011-04-21,8.5107,8.5351,8.4726,8.5351,19379,0
2011-04-25,8.5404,8.553,8.4795,8.5238,33236,0
2011-04-26,8.521,8.6419,8.4965,8.6034,88975,0
2011-04-27,8.5988,8.6664,8.5782,8.6664,42396,0
2011-04-28,8.6593,8.7162,8.6593,8.7025,27453,0
2011-04-29,8.7135,8.7621,8.7135,8.7428,25394,0
2011-05-02,8.7684,8.7795,8.6815,8.7025,27425,0
2011-05-03,8.6372,8.6989,8.5927,8.6256,25764,0
2011-05-04,8.6419,8.6655,8.4965,8.538,55659,0
2011-05-05,8.5238,8.53,8.3628,8.3628,31950,0
2011-05-06,8.4886,8.5558,8.4005,8.444,26706,0
2011-05-09,8.4307,8.5513,8.4307,8.521,59222,0
2011-05-10,8.5558,8.7795,8.5442,8.6755,116015,0
2011-05-11,8.7063,8.7063,8.5523,8.6372,26581,0
2011-05-12,8.6292,8.6655,8.5971,8.6536,37321,0
2011-05-13,8.6593,8.7162,8.521,8.5513,24813,0
2011-05-16,8.5271,8.6098,8.4822,8.4822,19872,0
2011-05-17,8.4822,8.4822,8.4122,8.4307,25508,0
2011-05-18,8.4226,8.5827,8.4226,8.5682,38223,0
2011-05-19,8.5682,8.6419,8.5558,8.5827,26174,0
2011-05-20,8.5988,8.6372,8.5709,8.5988,19203,0
2011-05-23,8.5271,8.5271,8.4307,8.4965,40021,0
2011-05-24,8.4965,8.521,8.4564,8.5008,26659,0
2011-05-25,8.5008,8.5271,8.4965,8.521,26351,0
2011-05-26,8.521,8.5971,8.4822,8.5827,27921,0
2011-05-27,8.6126,8.6843,8.6126,8.6736,14000,0
2011-05-31,8.7317,8.7757,8.7162,8.7693,15526,0
2011-06-01,8.7354,8.8076,8.6916,8.7482,34617,0
2011-06-02,8.7837,8.7837,8.6916,8.7482,29047,0
2011-06-03,8.6736,8.7656,8.6736,8.6916,22292,0
2011-06-06,8.7126,8.7281,8.6628,8.6628,17966,0
2011-06-07,8.7227,8.7227,8.6635,8.671,26538,0
2011-06-08,8.6635,8.78,8.5801,8.7446,47982,0
2011-06-09,8.7363,8.7621,8.7015,8.7015,27519,0
2011-06-10,8.6628,8.6682,8.4838,8.4838,36110,0
2011-06-13,8.4644,8.5523,8.4644,8.4838,17621,0
2011-06-14,8.53,8.5853,8.5238,8.5709,8428,0
2011-06-15,8.5404,8.5404,8.3759,8.4706,31608,0
2011-06-16,8.4368,8.4829,8.3987,8.4166,13931,0
2011-06-17,8.4527,8.519,8.4184,8.519,28486,0
2011-06-20,8.5098,8.5523,8.4184,8.53,20716,0
2011-06-21,8.5523,8.6736,8.5523,8.6682,14068,0
2011-06-22,8.606,8.6916,8.606,8.6186,15100,0
2011-06-23,8.5485,8.7015,8.5371,8.7015,37326,0
2011-06-24,8.6472,8.6472,8.4726,8.4847,55435,0
2011-06-27,8.5315,8.5485,8.4795,8.5315,13006,0
2011-06-28,8.5245,8.6583,8.5245,8.6345,23474,0
2011-06-29,8.6526,8.8031,8.6472,8.8031,38460,0
2011-06-30,8.7995,8.805,8.7556,8.805,15493,0
2011-07-01,8.8289,8.9161,8.8223,8.8844,23389,0
2011-07-05,8.9199,8.9254,8.8557,8.8557,11949,0
2011-07-06,8.8541,8.8541,8.7684,8.8112,18087,0
2011-07-07,8.8326,8.9199,8.8326,8.8818,24689,0
2011-07-08,8.8262,8.8326,8.7648,8.7893,22407,0
2011-07-11,8.7446,8.7446,8.6275,8.671,18422,0
2011-07-12,8.6098,8.6824,8.5817,8.6773,20670,0
2011-07-13,8.6526,8.7308,8.6472,8.6807,10125,0
2011-07-14,8.671,8.687,8.5955,8.5955,15381,0
2011-07-15,8.6079,8.6401,8.5657,8.588,13634,0
2011-07-18,8.519,8.5485,8.413,8.5107,42843,0
2011-07-19,8.5151,8.5997,8.5151,8.5398,54789,0
2011-07-20,8.5801,8.5801,8.5107,8.5371,27680,0
2011-07-21,8.6079,8.7162,8.4989,8.7162,32426,0
2011-07-22,8.6292,8.7334,8.6292,8.7107,21936,0
2011-07-25,8.671,8.7227,8.588,8.6079,51136,0
2011-07-26,8.5631,8.6391,8.5228,8.6134,21897,0
2011-07-27,8.5955,8.5955,8.4085,8.4396,42308,0
2011-07-28,8.4432,8.546,8.3787,8.4564,24111,0
2011-07-29,8.3417,8.4005,8.2939,8.3528,14780,0
2011-08-01,8.4921,8.4921,8.3199,8.413,19497,0
2011-08-02,8.3907,8.4555,8.2706,8.3444,27763,0
2011-08-03,8.3898,8.3898,8.1193,8.2661,28661,0
2011-08-04,8.1769,8.1899,7.7414,7.7922,72225,0
2011-08-05,7.9435,7.9563,7.4728,7.6909,96892,0
2011-08-08,7.3105,7.355,6.8516,6.8845,87522,0
2011-08-09,6.9617,7.1492,6.6325,6.9939,243481,0
2011-08-10,6.9425,7.2652,6.6713,7.0649,573718,0
2011-08-11,7.1492,7.4138,7.0458,7.3684,72488,0
2011-08-12,7.3684,7.7946,7.3684,7.479,134583,0
2011-08-15,7.6261,7.7237,7.5952,7.7237,42699,0
2011-08-16,7.6789,7.6844,7.5232,7.6261,60284,0
2011-08-17,7.7036,7.7817,7.621,7.6594,29574,0
2011-08-18,7.5107,7.5107,7.2265,7.336,68625,0
2011-08-19,7.2276,7.403,7.208,7.208,29220,0
2011-08-22,7.4265,7.446,7.1684,7.1877,134811,0
2011-08-23,7.2914,7.4728,7.2398,7.4728,51062,0
2011-08-24,7.446,7.5359,7.3747,7.4849,30775,0
2011-08-25,7.4978,7.4978,7.3428,7.3949,34243,0
2011-08-26,7.3839,7.5718,7.3253,7.5661,43072,0
2011-08-29,7.6463,7.7564,7.6463,7.7564,43330,0
2011-08-30,7.6789,7.833,7.6789,7.7885,52170,0
2011-08-31,7.8011,7.9327,7.7664,7.819,44333,0
2011-09-01,7.8976,7.8976,7.749,7.749,24774,0
2011-09-02,7.8395,7.8395,7.621,7.674,27004,0
2011-09-06,7.513,7.5846,7.4476,7.5846,16725,0
2011-09-07,7.6893,7.6893,7.5248,7.592,43177,0
2011-09-08,7.5319,7.6247,7.5319,7.5846,24419,0
2011-09-09,7.5191,7.5256,7.3124,7.3449,25313,0
2011-09-12,7.26,7.2992,7.1885,7.2732,27132,0
2011-09-13,7.3317,7.377,7.2212,7.377,27708,0
2011-09-14,7.3899,7.4225,7.3124,7.3839,26014,0
2011-09-15,7.4357,7.5004,7.403,7.4419,11660,0
2011-09-16,7.5068,7.8003,7.403,7.5068,74613,0
2011-09-19,7.4419,7.5326,7.4093,7.5326,33299,0
2011-09-20,7.5462,7.6183,7.4813,7.5661,26419,0
2011-09-21,7.6183,7.865,7.4941,7.6302,97256,0
2011-09-22,7.3839,7.4941,7.3839,7.4749,35207,0
2011-09-23,7.513,7.513,7.3559,7.3689,58234,0
2011-09-26,7.4749,7.4813,7.351,7.4225,55233,0
2011-09-27,7.6183,7.7353,7.6055,7.6561,32097,0
2011-09-28,7.6501,7.6501,7.377,7.4295,29864,0
2011-09-29,7.6055,7.6055,7.4295,7.4749,26978,0
2011-09-30,7.3618,7.6797,7.2936,7.3684,41280,0
2011-10-03,7.4015,7.4875,7.1141,7.1197,28490,0
2011-10-04,7.0179,7.0768,6.7742,6.8599,46845,0
2011-10-05,6.9058,6.9589,6.7547,6.8399,25211,0
2011-10-06,6.9192,7.0577,6.8273,6.926,118650,0
2011-10-07,6.9628,6.9957,6.8516,6.8978,36411,0
2011-10-10,6.9957,7.2249,6.9498,7.1663,20734,0
2011-10-11,7.2314,7.2512,7.0678,7.2512,20002,0
2011-10-12,7.2314,7.4147,7.2314,7.3624,31535,0
2011-10-13,7.3755,7.4147,7.2186,7.4077,32803,0
2011-10-14,7.5653,7.6247,7.4546,7.5991,16265,0
2011-10-17,7.592,7.6501,7.3823,7.4476,17461,0
2011-10-18,7.3949,7.5784,7.3491,7.5653,31674,0
2011-10-19,7.5784,7.644,7.4994,7.6247,40842,0
2011-10-20,7.5784,7.6367,7.4546,7.5248,18390,0
2011-10-21,7.6501,7.6501,7.5775,7.6238,22593,0
2011-10-24,7.7155,7.7876,7.6055,7.6893,33164,0
2011-10-25,7.6151,7.7268,7.4697,7.4697,37387,0
2011-10-26,7.5319,7.6367,7.4994,7.6183,31000,0
2011-10-27,7.88,7.9706,7.7672,7.8395,42879,0
2011-10-28,7.8405,7.9075,7.7817,7.9075,43074,0
2011-10-31,7.9044,8.0254,7.8352,7.9847,32132,0
2011-11-01,7.8463,7.8525,7.7206,7.7727,38443,0
2011-11-02,7.8535,7.9075,7.768,7.8463,23256,0
2011-11-03,7.8596,8.0391,7.8525,7.9793,26752,0
2011-11-04,7.9012,7.9864,7.8075,7.8751,33804,0
2011-11-07,7.9126,8.3015,7.8535,8.3015,23884,0
2011-11-08,8.2228,8.5442,8.064,8.538,39038,0
2011-11-09,8.2957,8.3315,8.164,8.245,30151,0
2011-11-10,8.4209,8.4209,8.0522,8.1246,44029,0
2011-11-11,8.1623,8.286,7.9327,7.9529,41884,0
2011-11-14,7.9723,7.9723,7.7745,7.7946,21254,0
2011-11-15,7.9327,7.9327,7.7817,7.8337,36139,0
2011-11-16,7.8337,7.8405,7.7222,7.768,34949,0
2011-11-17,7.8083,7.8083,7.3406,7.4325,44575,0
2011-11-18,7.5208,7.5208,7.4093,7.4489,57702,0
2011-11-21,7.446,7.446,7.3406,7.4325,45431,0
2011-11-22,7.3992,7.571,7.2878,7.4389,29327,0
2011-11-23,7.3729,7.4192,7.0577,7.084,42940,0
2011-11-25,7.1243,7.1706,6.6004,7.0713,210814,0
2011-11-28,7.1758,7.3336,7.097,7.1496,42721,0
2011-11-29,7.1234,7.2421,7.0506,7.1758,30672,0
2011-11-30,7.3949,7.531,7.3128,7.531,126751,0
2011-12-01,7.5281,7.561,7.4093,7.4286,43904,0
2011-12-02,7.561,7.5686,7.4225,7.5012,54487,0
2011-12-05,7.5548,7.6151,7.4093,7.5083,174867,0
2011-12-06,7.4813,7.5406,7.4476,7.4884,33019,0
2011-12-07,7.4875,7.5191,7.4405,7.5191,27470,0
2011-12-08,7.5138,7.5138,7.2604,7.294,32086,0
2011-12-09,7.3429,7.4153,7.3429,7.4153,40310,0
2011-12-12,7.3892,7.4023,7.27,7.2898,24244,0
2011-12-13,7.27,7.2898,7.144,7.1903,34284,0
2011-12-14,7.1572,7.2171,7.0115,7.1838,20172,0
2011-12-15,7.2234,7.2501,7.0581,7.0977,23575,0
2011-12-16,7.0977,7.144,6.9719,7.0316,35109,0
2011-12-19,7.0774,7.0774,6.9587,6.9587,16453,0
2011-12-20,7.0316,7.1572,7.0316,7.1509,32825,0
2011-12-21,7.1377,7.1377,7.0048,7.0379,41390,0
2011-12-22,7.0845,7.1509,7.0845,7.144,40051,0
2011-12-23,7.2136,7.2272,7.1335,7.2272,36910,0
2011-12-27,7.1903,7.2832,7.1903,7.23,53634,0
2011-12-28,7.1771,7.1971,7.0447,7.0713,49435,0
2011-12-29,7.0644,7.1509,7.0644,7.1509,73687,0
2011-12-30,7.1066,7.2092,7.1066,7.1958,44165,0
2012-01-03,7.3559,7.3559,7.2632,7.3297,28132,0
2012-01-04,7.2964,7.323,7.2101,7.323,28182,0
2012-01-05,7.2501,7.3099,7.1838,7.27,32154,0
2012-01-06,7.2469,7.2803,7.1935,7.1935,14217,0
2012-01-09,7.2338,7.3405,7.2338,7.3405,82064,0
2012-01-10,7.3808,7.4138,7.3141,7.3808,54618,0
2012-01-11,7.3333,7.3738,7.2865,7.3666,9857,0
2012-01-12,7.3738,7.4068,7.3137,7.3273,26698,0
2012-01-13,7.2539,7.294,7.1935,7.2668,20680,0
2012-01-17,7.3065,7.3675,7.3065,7.3197,39270,0
2012-01-18,7.3405,7.4476,7.3072,7.4334,54253,0
2012-01-19,7.4546,7.5397,7.4546,7.4875,17651,0
2012-01-20,7.5201,7.5406,7.4884,7.5342,12010,0
2012-01-23,7.5539,7.6471,7.547,7.5943,69287,0
2012-01-24,7.6409,7.6803,7.5539,7.6675,90549,0
2012-01-25,7.6675,7.8011,7.6409,7.7937,36973,0
2012-01-26,7.7737,7.8751,7.754,7.8075,33068,0
2012-01-27,7.8222,7.8774,7.8158,7.871,62113,0
2012-01-30,7.8011,7.8535,7.7605,7.833,9148,0
2012-01-31,7.8684,7.9209,7.8265,7.8265,20621,0
2012-02-01,7.8636,7.9967,7.8636,7.9435,38304,0
2012-02-02,7.9163,7.9967,7.9163,7.9502,35108,0
2012-02-03,7.9837,8.1246,7.9837,8.0705,98013,0
2012-02-06,7.9967,8.0113,7.9368,8.0113,32650,0
2012-02-07,8.0346,8.0682,7.9934,8.0682,25806,0
2012-02-08,8.0963,8.1614,8.0682,8.1614,25280,0
2012-02-09,8.1614,8.2168,8.1482,8.1837,10106,0
2012-02-10,8.1294,8.1431,7.9967,8.0774,51319,0
2012-02-13,8.1916,8.1984,8.1055,8.1055,43614,0
2012-02-14,8.0843,8.1124,8.0505,8.0505,18123,0
2012-02-15,8.1193,8.1193,8.0312,8.0312,88129,0
2012-02-16,7.9967,8.1055,7.9967,8.0774,39169,0
2012-02-17,8.1098,8.1167,8.0682,8.0682,23790,0
2012-02-21,8.1055,8.1785,8.0774,8.0774,18796,0
2012-02-22,8.1167,8.1167,7.9659,8.0346,64706,0
2012-02-23,8.0505,8.1124,8.0455,8.1055,49432,0
2012-02-24,8.1276,8.2097,8.1276,8.1548,28393,0
2012-02-27,8.091,8.2113,8.064,8.1785,86769,0
2012-02-28,8.1711,8.2531,8.1711,8.2113,37541,0
2012-02-29,8.2661,8.2852,8.1769,8.2106,75342,0
2012-03-01,8.2514,8.3505,8.2367,8.3114,107086,0
2012-03-02,8.3105,8.3382,8.2624,8.2624,35007,0
2012-03-05,8.2817,8.2886,8.2168,8.2575,29505,0
2012-03-06,8.1755,8.2158,8.0462,8.0658,74487,0
2012-03-07,8.1212,8.1599,8.1008,8.1406,29501,0
2012-03-08,8.1948,8.2357,8.1755,8.2158,40195,0
2012-03-09,8.2097,8.2444,8.1837,8.1956,17965,0
2012-03-12,8.1614,8.2034,8.1415,8.1763,21603,0
2012-03-13,8.1763,8.2624,8.1763,8.2624,52186,0
2012-03-14,8.2575,8.2817,8.1956,8.1956,59637,0
2012-03-15,8.2444,8.2514,8.2034,8.2367,47142,0
2012-03-16,8.2313,8.2763,8.2034,8.2097,54677,0
2012-03-19,8.1899,8.2575,8.1899,8.2097,26658,0
2012-03-20,8.1415,8.1763,8.1212,8.1548,23009,0
2012-03-21,8.1415,8.1415,8.1098,8.1098,29374,0
2012-03-22,8.0818,8.1212,8.0137,8.1212,57982,0
2012-03-23,8.1406,8.1948,8.1212,8.1948,25681,0
2012-03-26,8.2238,8.2966,8.2097,8.2624,78699,0
2012-03-27,8.2966,8.2966,8.2575,8.2696,30011,0
2012-03-28,8.2313,8.2367,8.1548,8.1763,31034,0
2012-03-29,8.1684,8.1837,8.0884,8.1614,88003,0
2012-03-30,8.1837,8.2394,8.1694,8.2256,12046,0
2012-04-02,8.2305,8.3573,8.2088,8.3252,24116,0
2012-04-03,8.3252,8.3252,8.1873,8.1873,17631,0
2012-04-04,8.1459,8.1459,8.0312,8.0455,29370,0
2012-04-05,8.0455,8.0851,8.0103,8.017,25500,0
2012-04-09,7.9377,7.9784,7.8976,7.958,42590,0
2012-04-10,7.9847,7.9847,7.8289,7.8289,39657,0
2012-04-11,7.8906,7.9847,7.8906,7.8906,31405,0
2012-04-12,7.9302,8.0052,7.9224,7.958,49773,0
2012-04-13,7.9715,7.9715,7.8559,7.871,22161,0
2012-04-16,7.9302,7.9377,7.8428,7.871,39049,0
2012-04-17,7.9502,7.9986,7.896,7.958,81738,0
2012-04-18,7.9442,7.9442,7.8906,7.9302,66200,0
2012-04-19,7.9377,7.958,7.8774,7.9092,18526,0
2012-04-20,7.9688,7.9894,7.9144,7.9688,25670,0
2012-04-23,7.9224,7.9224,7.8028,7.8906,35318,0
2012-04-24,7.871,7.9644,7.8486,7.8976,44461,0
2012-04-25,7.9784,8.0184,7.9644,8.0184,47514,0
2012-04-26,8.0113,8.0868,7.9715,8.0391,20298,0
2012-04-27,8.0568,8.0924,8.0568,8.0851,12701,0
2012-04-30,8.0809,8.0878,8.04,8.0537,27165,0
2012-05-01,8.0739,8.1348,8.0596,8.0809,33381,0
2012-05-02,8.0455,8.0514,8.0035,8.0514,38628,0
2012-05-03,8.0329,8.04,7.9986,8.0113,30882,0
2012-05-04,7.9967,8.0236,7.902,7.902,20818,0
2012-05-07,7.8818,7.9635,7.8818,7.942,22537,0
2012-05-08,7.9284,7.9284,7.7713,7.8614,63876,0
2012-05-09,7.7863,7.8472,7.7098,7.8472,31657,0
2012-05-10,7.8889,7.8889,7.8003,7.819,21022,0
2012-05-11,7.8134,7.8463,7.7454,7.7639,31076,0
2012-05-14,7.7172,7.7172,7.5605,7.5605,39748,0
2012-05-15,7.5326,7.5531,7.431,7.4374,32936,0
2012-05-16,7.4374,7.4859,7.3761,7.4101,47167,0
2012-05-17,7.3698,7.4038,7.2947,7.349,39695,0
2012-05-18,7.3534,7.3534,7.1958,7.1958,33088,0
2012-05-21,7.1717,7.3013,7.1717,7.2672,45162,0
2012-05-22,7.2743,7.3352,7.2743,7.3013,58221,0
2012-05-23,7.2947,7.3761,7.2334,7.3761,64014,0
2012-05-24,7.2947,7.3761,7.2672,7.2878,39877,0
2012-05-25,7.2988,7.3608,7.2988,7.319,26963,0
2012-05-29,7.363,7.4443,7.349,7.3761,64735,0
2012-05-30,7.349,7.349,7.2672,7.2743,29386,0
2012-05-31,7.2437,7.2988,7.1958,7.2508,39436,0
2012-06-01,7.1613,7.1958,7.1002,7.1139,25843,0
2012-06-04,7.1139,7.1613,7.0927,7.1002,28334,0
2012-06-05,7.0935,7.1695,7.0935,7.1489,11062,0
2012-06-06,7.1763,7.3007,7.1763,7.2868,91082,0
2012-06-07,7.363,7.425,7.3422,7.3422,18257,0
2012-06-08,7.3328,7.3808,7.237,7.3808,26321,0
2012-06-11,7.4712,7.4712,7.3534,7.3608,41751,0
2012-06-12,7.3534,7.4084,7.3468,7.4015,45652,0
2012-06-13,7.3328,7.3738,7.319,7.319,14887,0
2012-06-14,7.3608,7.3738,7.3053,7.3608,26014,0
2012-06-15,7.3675,7.531,7.3534,7.5113,81429,0
2012-06-18,7.4357,7.4638,7.4153,7.4225,65884,0
2012-06-19,7.4712,7.5597,7.4573,7.4773,42941,0
2012-06-20,7.5043,7.6416,7.5043,7.531,31524,0
2012-06-21,7.5726,7.5726,7.3534,7.3608,44609,0
2012-06-22,7.4178,7.446,7.377,7.411,13804,0
2012-06-25,7.3265,7.3876,7.2851,7.3876,53976,0
2012-06-26,7.4153,7.5043,7.4153,7.4908,47686,0
2012-06-27,7.4978,7.5669,7.4908,7.5043,28643,0
2012-06-28,7.4357,7.5113,7.4357,7.5043,21163,0
2012-06-29,7.6963,7.7098,7.6819,7.6963,24730,0
2012-07-02,7.7068,7.8042,7.7014,7.7834,32816,0
2012-07-03,7.8197,7.8552,7.7791,7.8552,21127,0
2012-07-05,7.8552,7.87,7.7922,7.8414,21971,0
2012-07-06,7.7139,7.7359,7.7068,7.7282,20864,0
2012-07-09,7.7014,7.7359,7.6868,7.7139,21777,0
2012-07-10,7.762,7.762,7.6803,7.6803,25975,0
2012-07-11,7.6803,7.7689,7.6803,7.7068,25668,0
2012-07-12,7.6934,7.6934,7.6255,7.6732,20844,0
2012-07-13,7.6819,7.7645,7.6819,7.7454,9339,0
2012-07-16,7.6934,7.762,7.6934,7.7014,25649,0
2012-07-17,7.7432,7.7689,7.6868,7.7359,23596,0
2012-07-18,7.7282,7.8387,7.7282,7.8042,29981,0
2012-07-19,7.7973,7.8456,7.7973,7.8173,21185,0
2012-07-20,7.7582,7.7863,7.7454,7.7713,22141,0
2012-07-23,7.7014,7.7359,7.6055,7.7282,36412,0
2012-07-24,7.7014,7.7068,7.5839,7.6668,38065,0
2012-07-25,7.6668,7.6732,7.5839,7.5984,39911,0
2012-07-26,7.6803,7.7899,7.6803,7.7564,38453,0
2012-07-27,7.7582,7.9385,7.7582,7.9241,17441,0
2012-07-30,7.8743,7.9697,7.8743,7.942,18371,0
2012-07-31,7.9494,8.0113,7.9494,7.9697,55273,0
2012-08-01,7.9803,8.0562,7.9651,8.0011,26060,0
2012-08-02,7.9697,7.9837,7.9284,7.9837,38806,0
2012-08-03,8.0435,8.1254,8.0364,8.0562,36006,0
2012-08-06,8.1142,8.1821,8.1142,8.1254,9594,0
2012-08-07,8.1212,8.2043,8.1212,8.1694,17996,0
2012-08-08,8.1203,8.1591,8.1203,8.1591,20037,0
2012-08-09,8.1591,8.2238,8.1591,8.2238,11930,0
2012-08-10,8.2376,8.2376,8.1948,8.2027,11396,0
2012-08-13,8.1746,8.2097,8.153,8.1746,22553,0
2012-08-14,8.1746,8.1948,7.973,8.1203,47229,0
2012-08-15,8.099,8.1459,8.099,8.1459,53751,0
2012-08-16,8.1311,8.2168,8.1203,8.2168,29524,0
2012-08-17,8.1746,8.2097,8.1746,8.1746,22777,0
2012-08-20,8.1948,8.1948,8.1254,8.1591,28743,0
2012-08-21,8.1591,8.2027,8.1591,8.1591,26652,0
2012-08-22,8.1142,8.1883,8.1064,8.1591,37717,0
2012-08-23,8.1746,8.1746,8.1254,8.1254,30009,0
2012-08-24,8.0774,8.1665,8.0774,8.1665,29879,0
2012-08-27,8.1665,8.1665,8.1254,8.1459,36899,0
2012-08-28,8.099,8.299,8.0916,8.1203,63718,0
2012-08-29,8.1311,8.2845,8.099,8.1064,43042,0
2012-08-30,8.0953,8.1098,8.0245,8.0878,75253,0
2012-08-31,8.1142,8.2376,8.1142,8.1746,39875,0
2012-09-04,8.1203,8.1883,8.1142,8.1746,36161,0
2012-09-05,8.1746,8.1821,8.0916,8.1064,25163,0
2012-09-06,8.1203,8.299,8.1203,8.2238,47000,0
2012-09-07,8.2376,8.3216,8.2376,8.3139,38087,0
2012-09-10,8.2746,8.3331,8.2679,8.2957,30282,0
2012-09-11,8.2876,8.3879,8.2876,8.3592,44760,0
2012-09-12,8.3592,8.4139,8.3592,8.3879,32975,0
2012-09-13,8.3663,8.5981,8.3663,8.5478,109829,0
2012-09-14,8.5478,8.6536,8.5478,8.6401,34600,0
2012-09-17,8.6126,8.6337,8.5827,8.5981,47724,0
2012-09-18,8.5665,8.6536,8.5404,8.6186,51966,0
2012-09-19,8.6602,8.6602,8.5586,8.5827,18637,0
2012-09-20,8.5143,8.5539,8.5143,8.5351,18610,0
2012-09-21,8.5478,8.6401,8.5478,8.6256,20454,0
2012-09-24,8.5665,8.6186,8.5539,8.6186,21177,0
2012-09-25,8.5907,8.6728,8.5586,8.605,40570,0
2012-09-26,8.5478,8.5665,8.4368,8.4583,41880,0
2012-09-27,8.4795,8.5539,8.4795,8.5218,16967,0
2012-09-28,8.4635,8.5073,8.4289,8.4937,46867,0
2012-10-01,8.5143,8.5746,8.5143,8.5218,18210,0
2012-10-02,8.5404,8.5665,8.4795,8.5143,28801,0
2012-10-03,8.5143,8.5478,8.4999,8.529,19184,0
2012-10-04,8.5478,8.5586,8.5143,8.5478,17175,0
2012-10-05,8.5665,8.6472,8.5665,8.5665,12690,0
2012-10-08,8.5218,8.5539,8.5143,8.5539,16080,0
2012-10-09,8.5218,8.5404,8.4289,8.5218,28466,0
2012-10-10,8.4903,8.4903,8.3704,8.4404,77818,0
2012-10-11,8.4404,8.5116,8.4254,8.4616,39657,0
2012-10-12,8.4334,8.4982,8.413,8.4404,18811,0
2012-10-15,8.4474,8.519,8.4474,8.5116,22884,0
2012-10-16,8.5261,8.6025,8.5261,8.5801,38661,0
2012-10-17,8.5963,8.6765,8.588,8.6645,35477,0
2012-10-18,8.6178,8.6518,8.5963,8.5963,45204,0
2012-10-19,8.5639,8.5801,8.4982,8.5037,27320,0
2012-10-22,8.4829,8.519,8.4829,8.519,19179,0
2012-10-23,8.476,8.476,8.3846,8.3925,28384,0
2012-10-24,8.3925,8.4474,8.3778,8.4254,17441,0
2012-10-25,8.4546,8.4616,8.3846,8.4057,29343,0
2012-10-26,8.3554,8.4546,8.3554,8.3987,22720,0
2012-10-31,8.3987,8.4474,8.3637,8.4254,58835,0
2012-11-01,8.3925,8.4982,8.3925,8.4616,33592,0
2012-11-02,8.4616,8.4679,8.4184,8.4184,29913,0
2012-11-05,8.3704,8.4546,8.3704,8.4254,42984,0
2012-11-06,8.4254,8.5332,8.4254,8.5332,30886,0
2012-11-07,8.4583,8.508,8.4094,8.4377,97597,0
2012-11-08,8.4094,8.4877,8.4094,8.4157,59502,0
2012-11-09,8.3821,8.4653,8.3672,8.4218,173496,0
2012-11-12,8.3821,8.4014,8.3323,8.3672,32062,0
2012-11-13,8.3323,8.3821,8.2739,8.3453,119658,0
2012-11-14,8.3114,8.3453,8.1837,8.1907,158381,0
2012-11-15,8.1769,8.1769,8.0496,8.0705,53073,0
2012-11-16,8.0435,8.2043,8.0435,8.1473,72292,0
2012-11-19,8.1837,8.2957,8.1406,8.2808,38808,0
2012-11-20,8.2331,8.3261,8.2331,8.2679,54705,0
2012-11-21,8.2679,8.3519,8.2113,8.3034,30268,0
2012-11-23,8.3889,8.4299,8.3821,8.4157,21726,0
2012-11-26,8.3323,8.4377,8.3323,8.374,61670,0
2012-11-27,8.3323,8.4509,8.3323,8.4094,51038,0
2012-11-28,8.3323,8.7199,8.3323,8.5423,81280,0
2012-11-29,8.6223,8.6223,8.4583,8.4583,35967,0
2012-11-30,8.5503,8.5503,8.5008,8.5371,43594,0
2012-12-03,8.5238,8.5691,8.4877,8.5159,9704,0
2012-12-04,8.5423,8.5613,8.5159,8.5371,19492,0
2012-12-05,8.5159,8.5937,8.4955,8.5423,28343,0
2012-12-06,8.4955,8.5613,8.4955,8.5371,16573,0
2012-12-07,8.5238,8.5691,8.5008,8.5691,41038,0
2012-12-10,8.5827,8.5827,8.553,8.5665,19300,0
2012-12-11,8.5981,8.6619,8.553,8.6194,43211,0
2012-12-12,8.6265,8.7097,8.6194,8.6265,23407,0
2012-12-13,8.6545,8.6673,8.5746,8.6545,44073,0
2012-12-14,8.606,8.6673,8.5827,8.6194,52454,0
2012-12-17,8.641,8.6943,8.641,8.6861,53657,0
2012-12-18,8.7025,8.7956,8.6861,8.7684,37611,0
2012-12-19,8.8013,8.8372,8.7739,8.7809,80405,0
2012-12-20,8.8142,8.8708,8.7809,8.8372,55267,0
2012-12-21,8.7739,8.8708,8.7418,8.8708,96386,0
2012-12-24,8.8086,8.8614,8.7491,8.7739,30254,0
2012-12-26,8.7621,8.8142,8.7097,8.7893,55178,0
2012-12-27,8.7809,8.8708,8.7739,8.8708,53514,0
2012-12-28,8.8455,8.8455,8.7956,8.8086,30071,0
2012-12-31,8.7739,8.9095,8.7491,8.9012,58792,0
2013-01-02,8.9811,9.0934,8.9811,9.0934,35927,0
2013-01-03,9.045,9.1148,9.045,9.0743,39210,0
2013-01-04,9.0591,9.1695,9.0591,9.1426,26904,0
2013-01-07,9.1426,9.2285,9.1426,9.1858,64405,0
2013-01-08,9.1782,9.1858,9.1502,9.1782,46356,0
2013-01-09,9.2121,9.2824,9.2121,9.2766,33562,0
2013-01-10,9.302,9.3892,9.302,9.3608,35909,0
2013-01-11,9.3755,9.532,9.3538,9.508,106488,0
2013-01-14,9.4877,9.4877,9.3972,9.4317,96461,0
2013-01-15,9.4247,9.523,9.3608,9.4956,61625,0
2013-01-16,9.4519,9.4956,9.4317,9.4956,43532,0
2013-01-17,9.56,9.718,9.532,9.656,86276,0
2013-01-18,9.696,9.817,9.674,9.817,51053,0
2013-01-22,9.808,9.897,9.747,9.773,50044,0
2013-01-23,9.786,9.786,9.644,9.644,66677,0
2013-01-24,9.687,9.868,9.644,9.808,50991,0
2013-01-25,9.844,9.882,9.808,9.874,50373,0
2013-01-28,9.882,9.882,9.747,9.831,86666,0
2013-01-29,9.838,9.945,9.838,9.939,36189,0
2013-01-30,9.91,10.023,9.817,9.817,42065,0
2013-01-31,9.794,9.903,9.754,9.768,52339,0
2013-02-01,9.808,10.031,9.794,9.89,55202,0
2013-02-04,9.931,10.088,9.924,9.931,58284,0
2013-02-05,10.04,10.142,10.002,10.069,99855,0
2013-02-06,10.241,10.241,9.945,10.031,65384,0
2013-02-07,10.175,10.199,10.04,10.083,69028,0
2013-02-08,10.046,10.205,10.046,10.062,47338,0
2013-02-11,10.147,10.147,9.895,9.915,31700,0
2013-02-12,9.888,9.908,9.858,9.908,25714,0
2013-02-13,9.915,9.936,9.785,9.901,66423,0
2013-02-14,9.828,9.835,9.764,9.764,43787,0
2013-02-15,9.79,9.828,9.691,9.699,55847,0
2013-02-19,9.737,9.814,9.731,9.777,45852,0
2013-02-20,9.805,9.849,9.759,9.842,44966,0
2013-02-21,9.835,9.842,9.722,9.82,46317,0
2013-02-22,9.895,9.895,9.722,9.82,61345,0
2013-02-25,9.798,9.936,9.79,9.814,61309,0
2013-02-26,9.866,9.872,9.79,9.835,35980,0
2013-02-27,9.849,9.936,9.835,9.936,34865,0
2013-02-28,9.944,10.054,9.936,10.054,51385,0
2013-03-01,10.03,10.054,9.983,10.038,48497,0
2013-03-04,10.183,10.226,10.068,10.068,36437,0
2013-03-05,10.395,10.395,9.805,9.805,69779,0
2013-03-06,10.054,10.054,9.944,10.022,17101,0
2013-03-07,10.174,10.275,9.928,9.928,68085,0
2013-03-08,9.964,10.029,9.935,10.029,56055,0
2013-03-11,10.037,10.037,9.964,10.007,38049,0
2013-03-12,9.991,10.107,9.991,10.029,18679,0
2013-03-13,10.087,10.087,9.991,9.999,23407,0
2013-03-14,10.061,10.087,9.991,10.037,33304,0
2013-03-15,10.075,10.093,9.982,10.087,39021,0
2013-03-18,9.982,10.046,9.982,10.007,24326,0
2013-03-19,9.97,10.1,9.97,9.999,32894,0
2013-03-20,10.068,10.165,10.046,10.087,24752,0
2013-03-21,10.087,10.22,9.982,10.061,44424,0
2013-03-22,10.068,10.183,10.054,10.087,41034,0
2013-03-25,10.147,10.198,9.97,10.068,35581,0
2013-03-26,10.14,10.156,10.061,10.081,29607,0
2013-03-27,10.1,10.127,9.948,10.112,38852,0
2013-03-28,10.107,10.241,10.046,10.075,46071,0
2013-04-01,10.075,10.22,10.037,10.147,16562,0
2013-04-02,10.156,10.234,10.068,10.119,42677,0
2013-04-03,10.191,10.241,9.991,10.107,38830,0
2013-04-04,10.075,10.191,10.046,10.191,22846,0
2013-04-05,10.127,10.246,10.119,10.14,27955,0
2013-04-08,10.22,10.241,10.068,10.068,21027,0
2013-04-09,10.075,10.183,10.075,10.1,21977,0
2013-04-10,10.212,10.35,10.212,10.308,31679,0
2013-04-11,10.317,10.317,10.164,10.205,29420,0
2013-04-12,10.118,10.245,10.092,10.118,30405,0
2013-04-15,10.182,10.182,9.973,9.973,32064,0
2013-04-16,10.106,10.106,9.973,10.044,21529,0
2013-04-17,9.989,10.073,9.933,9.933,22465,0
2013-04-18,9.961,10.027,9.925,9.947,23416,0
2013-04-19,9.989,10.099,9.925,9.925,16613,0
2013-04-22,9.853,9.973,9.822,9.912,40201,0
2013-04-23,10.005,10.146,9.989,10.092,27952,0
2013-04-24,10.146,10.233,10.053,10.146,23770,0
2013-04-25,10.146,10.3,10.059,10.155,20339,0
2013-04-26,10.099,10.377,10.099,10.182,32908,0
2013-04-29,10.269,10.293,10.146,10.241,47333,0
2013-04-30,10.284,10.384,10.284,10.335,23204,0
2013-05-01,10.397,10.463,10.251,10.397,22992,0
2013-05-02,10.418,10.527,10.308,10.507,28802,0
2013-05-03,10.527,10.635,10.454,10.454,24803,0
2013-05-06,10.43,10.479,10.377,10.438,30117,0
2013-05-07,10.487,10.514,10.438,10.479,18154,0
2013-05-08,10.452,10.623,10.429,10.452,43787,0
2013-05-09,10.514,10.593,10.401,10.401,29430,0
2013-05-10,10.401,10.58,10.401,10.471,40943,0
2013-05-13,10.534,10.58,10.401,10.436,36887,0
2013-05-14,10.491,10.54,10.389,10.452,103190,0
2013-05-15,10.519,10.534,10.401,10.485,29425,0
2013-05-16,10.498,10.564,10.363,10.408,42503,0
2013-05-17,10.491,10.54,10.383,10.416,68888,0
2013-05-20,10.452,10.554,10.37,10.479,114137,0
2013-05-21,10.445,10.547,10.445,10.479,29894,0
2013-05-22,10.525,10.58,10.37,10.37,58513,0
2013-05-23,10.332,10.401,10.248,10.29,53537,0
2013-05-24,10.238,10.29,10.21,10.248,23698,0
2013-05-28,10.395,10.436,10.272,10.306,21391,0
2013-05-29,10.383,10.383,10.21,10.238,30759,0
2013-05-30,10.34,10.34,10.242,10.248,39756,0
2013-05-31,10.254,10.254,10.015,10.031,40423,0
2013-06-03,9.964,10.195,9.871,9.871,42130,0
2013-06-04,10.022,10.121,9.893,9.901,30169,0
2013-06-05,9.901,10.056,9.663,9.709,80823,0
2013-06-06,9.718,9.769,9.686,9.748,29883,0
2013-06-07,9.773,9.921,9.718,9.921,125534,0
2013-06-10,9.956,10.055,9.823,9.899,15170,0
2013-06-11,9.823,9.823,9.506,9.612,79344,0
2013-06-12,9.731,9.766,9.589,9.628,14823,0
2013-06-13,9.582,9.7,9.561,9.628,33348,0
2013-06-14,9.62,9.723,9.561,9.684,17056,0
2013-06-17,9.746,9.948,9.642,9.906,14859,0
2013-06-18,9.906,9.935,9.839,9.854,15048,0
2013-06-19,9.839,9.919,9.8,9.8,32308,0
2013-06-20,9.612,9.612,9.3469,9.3695,35948,0
2013-06-21,9.4867,9.561,9.3382,9.3775,31384,0
2013-06-24,9.1849,9.2158,8.8725,8.9482,66947,0
2013-06-25,8.9415,9.0782,8.8725,9.0299,27686,0
2013-06-26,9.1685,9.1849,9.0299,9.1272,33734,0
2013-06-27,9.135,9.4149,9.135,9.3695,14792,0
2013-06-28,9.3088,9.723,9.3088,9.633,28391,0
2013-07-01,9.633,9.738,9.62,9.62,17149,0
2013-07-02,9.652,9.753,9.589,9.642,34321,0
2013-07-03,9.7,9.7,9.582,9.62,15439,0
2013-07-05,9.515,9.7,9.4149,9.554,49496,0
2013-07-08,9.531,9.715,9.531,9.574,36375,0
2013-07-09,9.7,9.746,9.4698,9.612,22564,0
2013-07-10,9.668,9.683,9.543,9.676,20116,0
2013-07-11,9.785,9.854,9.619,9.704,27004,0
2013-07-12,9.745,9.752,9.645,9.668,14744,0
2013-07-15,9.668,9.714,9.604,9.645,19886,0
2013-07-16,9.632,9.69,9.61,9.64,29952,0
2013-07-17,9.69,9.817,9.645,9.699,25729,0
2013-07-18,9.676,9.913,9.676,9.78,39139,0
2013-07-19,9.745,9.944,9.731,9.817,22662,0
2013-07-22,9.808,9.944,9.808,9.817,12759,0
2013-07-23,9.877,9.964,9.785,9.926,45634,0
2013-07-24,9.957,10.115,9.957,10.105,27307,0
2013-07-25,10.083,10.115,10.001,10.115,20281,0
2013-07-26,10.078,10.212,9.971,9.984,43785,0
2013-07-29,9.92,10.078,9.92,9.971,59492,0
2013-07-30,9.984,10.132,9.971,10.049,58135,0
2013-07-31,10.105,10.108,10.056,10.071,22164,0
2013-08-01,10.226,10.234,9.935,9.944,33802,0
2013-08-02,9.935,10.123,9.913,9.984,18023,0
2013-08-05,9.906,10.264,9.854,9.885,24920,0
2013-08-06,9.839,10.181,9.839,9.964,22816,0
2013-08-07,10.016,10.22,9.949,9.949,22944,0
2013-08-08,10.022,10.123,9.883,10.115,28384,0
2013-08-09,10.153,10.189,10.07,10.123,35172,0
2013-08-12,10.144,10.197,9.934,9.955,54270,0
2013-08-13,9.919,9.992,9.843,9.912,24385,0
2013-08-14,9.919,10.063,9.919,9.955,18872,0
2013-08-15,9.883,9.926,9.777,9.805,30264,0
2013-08-16,9.757,9.942,9.71,9.777,33109,0
2013-08-19,9.719,9.757,9.673,9.673,18460,0
2013-08-20,9.71,9.75,9.516,9.6,61299,0
2013-08-21,9.636,9.655,9.563,9.563,13531,0
2013-08-22,9.63,9.696,9.615,9.623,17044,0
2013-08-23,9.757,9.757,9.615,9.615,58782,0
2013-08-26,9.6,9.735,9.593,9.681,10940,0
2013-08-27,9.593,9.607,9.4217,9.4435,47269,0
2013-08-28,9.4149,9.4698,9.3842,9.4435,18683,0
2013-08-29,9.4089,9.4787,9.3558,9.3922,17526,0
2013-08-30,9.4297,9.4366,9.3226,9.3558,18165,0
2013-09-03,9.526,9.565,9.4435,9.4509,14599,0
2013-09-04,9.4089,9.541,9.4089,9.503,15848,0
2013-09-05,9.55,9.579,9.4887,9.557,30648,0
2013-09-06,9.643,9.671,9.4936,9.628,16721,0
2013-09-09,9.593,9.769,9.593,9.704,15332,0
2013-09-10,9.82,9.868,9.756,9.769,27613,0
2013-09-11,9.905,9.905,9.79,9.829,18042,0
2013-09-12,9.769,9.897,9.769,9.79,19230,0
2013-09-13,9.829,9.861,9.749,9.784,54048,0
2013-09-16,9.861,9.905,9.79,9.851,23164,0
2013-09-17,9.851,9.905,9.851,9.883,27521,0
2013-09-18,9.883,10.091,9.861,10.022,21929,0
2013-09-19,10.124,10.164,10.022,10.022,34107,0
2013-09-20,9.999,10.078,9.911,9.974,35606,0
2013-09-23,9.992,10.022,9.974,10.015,31523,0
2013-09-24,9.974,10.071,9.974,9.974,27919,0
2013-09-25,9.964,10.031,9.934,9.964,28661,0
2013-09-26,9.942,10.056,9.942,10.022,31347,0
2013-09-27,10.015,10.031,9.974,10.008,30714,0
2013-09-30,9.97,10.022,9.89,10.008,28922,0
2013-10-01,9.974,10.063,9.964,9.964,66539,0
2013-10-02,9.883,10.056,9.883,9.983,29311,0
2013-10-03,9.954,10.015,9.911,9.941,16148,0
2013-10-04,9.941,10.048,9.941,9.982,23452,0
2013-10-07,9.903,9.974,9.903,9.911,16549,0
2013-10-08,9.911,9.954,9.881,9.889,12431,0
2013-10-09,9.889,10.008,9.873,10.008,23724,0
2013-10-10,10.056,10.281,10.056,10.236,64337,0
2013-10-11,10.165,10.254,10.165,10.223,23391,0
2013-10-14,10.215,10.29,10.183,10.241,31820,0
2013-10-15,10.175,10.254,10.109,10.146,27741,0
2013-10-16,10.215,10.315,10.165,10.29,21072,0
2013-10-17,10.241,10.42,10.241,10.39,41603,0
2013-10-18,10.442,10.572,10.432,10.497,30954,0
2013-10-21,10.525,10.572,10.525,10.547,30020,0
2013-10-22,10.625,10.811,10.611,10.746,34115,0
2013-10-23,10.693,10.773,10.611,10.701,33395,0
2013-10-24,10.701,10.843,10.701,10.765,37409,0
2013-10-25,10.819,10.903,10.819,10.843,48806,0
2013-10-28,10.835,10.835,10.781,10.781,20424,0
2013-10-29,10.826,10.857,10.781,10.819,42296,0
2013-10-30,10.797,10.88,10.754,10.773,14598,0
2013-10-31,10.819,10.819,10.667,10.781,31389,0
2013-11-01,10.843,10.843,10.674,10.773,29656,0
2013-11-04,10.826,10.843,10.754,10.754,20043,0
2013-11-05,10.773,10.781,10.674,10.693,33952,0
2013-11-06,10.773,10.803,10.739,10.773,19882,0
2013-11-07,11.01,11.01,10.593,10.593,21561,0
2013-11-08,10.611,10.843,10.555,10.659,25071,0
2013-11-11,10.611,10.611,10.477,10.603,17748,0
2013-11-12,10.673,10.673,10.495,10.538,17938,0
2013-11-13,10.517,10.517,10.383,10.481,26351,0
2013-11-14,10.466,10.589,10.466,10.546,17103,0
2013-11-15,10.554,10.7,10.538,10.651,34270,0
2013-11-18,10.715,10.754,10.636,10.636,27984,0
2013-11-19,10.666,10.758,10.618,10.724,37186,0
2013-11-20,10.708,10.758,10.546,10.715,27895,0
2013-11-21,10.715,10.803,10.624,10.764,57496,0
2013-11-22,10.843,10.918,10.673,10.715,17822,0
2013-11-25,10.754,10.843,10.628,10.628,21666,0
2013-11-26,10.708,10.781,10.658,10.673,41330,0
2013-11-27,10.746,11.002,10.715,10.843,23672,0
2013-11-29,10.954,11.002,10.924,11.002,17682,0
2013-12-02,11.037,11.037,10.739,10.89,15308,0
2013-12-03,10.796,10.987,10.796,10.872,19904,0
2013-12-04,10.924,11.156,10.666,10.995,55043,0
2013-12-05,10.939,11.156,10.826,10.903,40451,0
2013-12-06,11.011,11.011,10.796,10.903,26453,0
2013-12-09,10.947,10.947,10.89,10.91,46671,0
2013-12-10,10.889,11.001,10.889,10.931,28600,0
2013-12-11,10.879,11.036,10.808,10.856,26330,0
2013-12-12,10.909,10.909,10.737,10.763,10888,0
2013-12-13,10.763,10.816,10.713,10.794,22210,0
2013-12-16,10.787,10.909,10.77,10.787,25302,0
2013-12-17,10.77,10.77,10.671,10.737,37135,0
2013-12-18,10.751,10.824,10.671,10.763,30458,0
2013-12-19,10.721,10.794,10.688,10.688,27738,0
2013-12-20,10.778,10.808,10.713,10.745,45842,0
2013-12-23,10.794,10.953,10.671,10.894,52572,0
2013-12-24,10.833,11.045,10.824,10.902,19635,0
2013-12-26,10.962,11.105,10.937,11.045,21083,0
2013-12-27,11.098,11.098,10.894,10.917,18213,0
2013-12-30,10.833,11.016,10.801,10.962,43966,0
2013-12-31,10.979,11.124,10.787,11.016,27312,0
2014-01-02,11.01,11.202,10.856,11.098,33462,0
2014-01-03,11.156,11.364,11.067,11.274,191280,0
2014-01-06,11.261,11.269,11.067,11.211,26495,0
2014-01-07,11.251,11.371,11.148,11.163,39854,0
2014-01-08,11.671,11.671,11.416,11.45,61465,0
2014-01-09,11.446,11.686,11.446,11.471,33249,0
2014-01-10,11.669,11.669,11.326,11.438,39657,0
2014-01-13,11.347,11.542,11.316,11.476,31772,0
2014-01-14,11.476,11.502,11.284,11.284,38504,0
2014-01-15,11.352,11.384,11.1,11.255,25842,0
2014-01-16,11.165,11.376,11.1,11.118,21740,0
2014-01-17,11.093,11.176,11.048,11.108,31011,0
2014-01-21,11.108,11.184,11.108,11.176,20687,0
2014-01-22,11.176,11.335,11.172,11.247,14382,0
2014-01-23,11.214,11.398,11.214,11.36,40867,0
2014-01-24,11.255,11.31,10.973,10.973,30208,0
2014-01-27,10.94,11.108,10.127,10.313,413791,0
2014-01-28,10.371,10.443,10.357,10.411,66012,0
2014-01-29,10.259,10.39,10.187,10.259,61882,0
2014-01-30,10.287,10.364,10.246,10.313,32504,0
2014-01-31,10.241,10.265,10.15,10.251,21951,0
2014-02-03,10.246,10.246,9.947,10.008,59304,0
2014-02-04,10,10.073,9.954,10.041,30130,0
2014-02-05,10.041,10.135,10.008,10.092,43418,0
2014-02-06,10.065,10.271,10.065,10.211,36131,0
2014-02-07,10.241,10.39,10.241,10.39,31275,0
2014-02-10,10.418,10.418,10.293,10.409,23461,0
2014-02-11,10.361,10.534,10.361,10.525,52307,0
2014-02-12,10.555,10.555,10.475,10.503,13859,0
2014-02-13,10.456,10.525,10.3,10.503,22617,0
2014-02-14,10.489,10.613,10.475,10.613,22500,0
2014-02-18,10.62,10.687,10.59,10.627,13153,0
2014-02-19,10.62,10.639,10.534,10.534,31994,0
2014-02-20,10.496,10.583,10.496,10.534,24929,0
2014-02-21,10.503,10.583,10.503,10.54,48969,0
2014-02-24,10.555,10.67,10.534,10.62,28794,0
2014-02-25,10.62,10.639,10.54,10.565,13688,0
2014-02-26,10.62,10.663,10.565,10.663,20721,0
2014-02-27,10.663,10.705,10.402,10.583,33090,0
2014-02-28,10.583,10.729,10.556,10.688,27335,0
2014-03-03,10.573,10.613,10.503,10.547,25254,0
2014-03-04,10.631,10.745,10.43,10.59,58537,0
2014-03-05,10.566,10.647,10.566,10.638,17710,0
2014-03-06,10.712,10.763,10.712,10.745,20109,0
2014-03-07,10.771,10.779,10.72,10.757,19783,0
2014-03-10,10.747,10.784,10.617,10.666,18929,0
2014-03-11,10.643,10.725,10.536,10.544,30349,0
2014-03-12,10.536,10.578,10.529,10.529,39043,0
2014-03-13,10.6,10.6,10.42,10.45,29174,0
2014-03-14,10.433,10.521,10.411,10.46,28128,0
2014-03-17,10.46,10.587,10.46,10.46,93465,0
2014-03-18,10.492,10.623,10.492,10.544,43266,0
2014-03-19,10.544,10.6,10.433,10.478,28707,0
2014-03-20,10.46,10.536,10.397,10.492,32445,0
2014-03-21,10.544,10.623,10.499,10.529,41877,0
2014-03-24,10.521,10.529,10.443,10.45,26072,0
2014-03-25,10.492,10.628,10.492,10.6,17987,0
2014-03-26,10.609,10.756,10.609,10.628,34743,0
2014-03-27,10.623,10.725,10.609,10.659,28533,0
2014-03-28,10.702,10.784,10.702,10.708,48296,0
2014-03-31,10.725,10.831,10.725,10.784,52220,0
2014-04-01,10.831,10.878,10.799,10.856,62169,0
2014-04-02,10.863,10.894,10.831,10.878,46763,0
2014-04-03,10.924,10.938,10.84,10.856,28572,0
2014-04-04,10.863,10.979,10.863,10.863,93062,0
2014-04-07,10.799,10.902,10.747,10.747,99784,0
2014-04-08,10.793,10.87,10.793,10.863,38603,0
2014-04-09,10.93,10.993,10.921,10.952,66249,0
2014-04-10,10.936,11.016,10.875,10.875,79412,0
2014-04-11,10.884,10.906,10.82,10.86,30463,0
2014-04-14,10.952,10.952,10.853,10.875,21593,0
2014-04-15,10.875,10.921,10.789,10.86,24970,0
2014-04-16,10.891,10.936,10.853,10.884,27784,0
2014-04-17,10.891,10.986,10.884,10.96,18406,0
2014-04-21,10.978,11.009,10.943,10.993,12082,0
2014-04-22,11.022,11.054,10.969,10.969,54516,0
2014-04-23,11,11.009,10.93,10.943,24507,0
2014-04-24,10.952,10.978,10.914,10.936,21083,0
2014-04-25,10.978,11,10.906,10.952,74433,0
2014-04-28,10.969,11.037,10.914,11.03,38514,0
2014-04-29,11.037,11.143,11.037,11.135,25227,0
2014-04-30,11.117,11.152,11.076,11.135,19197,0
2014-05-01,11.108,11.185,11.092,11.172,35260,0
2014-05-02,11.135,11.191,11.085,11.143,72510,0
2014-05-05,11.061,11.191,11.061,11.166,26582,0
2014-05-06,11.185,11.216,11.117,11.185,59199,0
2014-05-07,11.216,11.24,11.152,11.224,31903,0
2014-05-08,11.264,11.369,11.213,11.362,35413,0
2014-05-09,11.393,11.393,11.285,11.293,20341,0
2014-05-12,11.348,11.353,11.293,11.336,27316,0
2014-05-13,11.328,11.362,11.328,11.362,23506,0
2014-05-14,11.336,11.369,11.311,11.348,40841,0
2014-05-15,11.348,11.348,11.196,11.279,34163,0
2014-05-16,11.264,11.336,11.196,11.328,24402,0
2014-05-19,11.264,11.369,11.237,11.362,34327,0
2014-05-20,11.378,11.393,11.311,11.362,19085,0
2014-05-21,11.362,11.474,11.353,11.474,53559,0
2014-05-22,11.451,11.541,11.451,11.535,38480,0
2014-05-23,11.558,11.612,11.507,11.612,32639,0
2014-05-27,11.583,11.672,11.583,11.663,37271,0
2014-05-28,11.672,11.711,11.599,11.703,66185,0
2014-05-29,11.715,11.752,11.711,11.729,32569,0
2014-05-30,11.752,11.752,11.722,11.752,15717,0
2014-06-02,11.752,11.805,11.722,11.797,19665,0
2014-06-03,11.788,11.788,11.752,11.752,25258,0
2014-06-04,11.788,11.788,11.621,11.639,47845,0
2014-06-05,11.612,11.737,11.576,11.606,57793,0
2014-06-06,11.599,11.729,11.599,11.68,82839,0
2014-06-09,11.656,11.737,11.656,11.672,63437,0
2014-06-10,11.701,11.776,11.676,11.767,33746,0
2014-06-11,11.811,11.811,11.719,11.757,22280,0
2014-06-12,11.757,11.82,11.692,11.74,11011,0
2014-06-13,11.714,11.811,11.714,11.795,9921,0
2014-06-16,11.826,11.826,11.776,11.811,8680,0
2014-06-17,11.803,11.826,11.727,11.826,33575,0
2014-06-18,11.82,11.82,11.562,11.668,113846,0
2014-06-19,11.676,11.757,11.676,11.735,37485,0
2014-06-20,11.795,11.795,11.714,11.74,26039,0
2014-06-23,11.795,11.803,11.707,11.707,28760,0
2014-06-24,11.735,11.785,11.701,11.735,24514,0
2014-06-25,11.757,11.826,11.727,11.826,14291,0
2014-06-26,11.767,11.847,11.767,11.839,34197,0
2014-06-27,11.839,11.999,11.839,11.944,38113,0
2014-06-30,11.856,12.006,11.856,11.974,39028,0
2014-07-01,11.974,12.17,11.908,12.16,31287,0
2014-07-02,12.17,12.17,11.957,12.153,49096,0
2014-07-03,12.187,12.187,12.069,12.187,39967,0
2014-07-07,12.187,12.691,12.085,12.595,188545,0
2014-07-08,12.484,12.93,12.401,12.74,85197,0
2014-07-09,12.67,12.688,12.457,12.679,108567,0
2014-07-10,12.633,12.633,12.328,12.403,71991,0
2014-07-11,12.397,12.538,12.328,12.488,26252,0
2014-07-14,12.585,12.701,12.365,12.633,30036,0
2014-07-15,12.661,12.679,12.577,12.625,36448,0
2014-07-16,12.655,12.679,12.496,12.571,23592,0
2014-07-17,12.577,12.67,12.505,12.546,24110,0
2014-07-18,12.617,12.617,12.529,12.592,24999,0
2014-07-21,12.564,12.585,12.29,12.313,46550,0
2014-07-22,12.419,12.505,12.365,12.479,19917,0
2014-07-23,12.546,12.661,12.419,12.655,19442,0
2014-07-24,12.728,12.728,12.64,12.679,83108,0
2014-07-25,12.701,12.701,12.411,12.655,20839,0
2014-07-28,12.67,12.67,12.514,12.546,19640,0
2014-07-29,12.617,12.625,12.546,12.555,25973,0
2014-07-30,12.64,12.655,12.564,12.617,13177,0
2014-07-31,12.599,12.599,12.389,12.496,14497,0
2014-08-01,12.457,12.505,12.38,12.472,21093,0
2014-08-04,12.529,12.65,12.472,12.65,22701,0
2014-08-05,12.625,12.625,12.389,12.434,35831,0
2014-08-06,12.403,12.444,12.365,12.365,32785,0
2014-08-07,12.365,12.419,12.179,12.179,38071,0
2014-08-08,12.203,12.25,12.051,12.158,24203,0
2014-08-11,12.25,12.318,12.203,12.234,61108,0
2014-08-12,12.234,12.585,12.234,12.442,31502,0
2014-08-13,12.432,12.555,12.363,12.424,30076,0
2014-08-14,12.387,12.546,12.363,12.387,15237,0
2014-08-15,12.402,12.442,12.152,12.152,30353,0
2014-08-18,12.296,12.378,12.203,12.303,25582,0
2014-08-19,12.296,12.563,12.296,12.555,40738,0
2014-08-20,12.529,12.862,12.521,12.806,51069,0
2014-08-21,12.936,13.008,12.728,12.905,55330,0
2014-08-22,12.862,12.862,12.792,12.829,29932,0
2014-08-25,12.77,12.799,12.529,12.783,51067,0
2014-08-26,12.711,12.711,12.463,12.503,43620,0
2014-08-27,12.585,12.829,12.503,12.521,31008,0
2014-08-28,12.424,12.537,12.41,12.513,28447,0
2014-08-29,12.563,12.599,12.47,12.585,10008,0
2014-09-02,12.649,12.736,12.529,12.591,20467,0
2014-09-03,12.661,12.661,12.563,12.591,10736,0
2014-09-04,12.617,12.736,12.591,12.72,22060,0
2014-09-05,12.701,12.753,12.661,12.736,12527,0
2014-09-08,12.728,12.745,12.679,12.695,16377,0
2014-09-09,12.655,12.829,12.617,12.829,22062,0
2014-09-10,12.742,12.804,12.558,12.804,24254,0
2014-09-11,12.692,12.859,12.507,12.515,28400,0
2014-09-12,12.817,12.817,12.381,12.381,19327,0
2014-09-15,12.498,12.532,12.306,12.381,46572,0
2014-09-16,12.337,12.572,12.067,12.067,64092,0
2014-09-17,12.187,12.262,12.059,12.141,26772,0
2014-09-18,12.187,12.29,12.09,12.17,13588,0
2014-09-19,12.146,12.282,11.829,11.913,44611,0
2014-09-22,11.932,12.026,11.702,11.769,50122,0
2014-09-23,11.823,11.835,11.616,11.625,61344,0
2014-09-24,11.693,11.851,11.685,11.769,29196,0
2014-09-25,11.777,11.866,11.625,11.668,16554,0
2014-09-26,11.66,11.835,11.434,11.602,83464,0
2014-09-29,11.508,11.537,11.483,11.53,8915,0
2014-09-30,11.491,11.578,11.408,11.475,20383,0
2014-10-01,11.46,11.537,11.269,11.308,25399,0
2014-10-02,11.259,11.259,11.041,11.131,24159,0
2014-10-03,11.164,11.368,11.164,11.346,16538,0
2014-10-06,11.385,11.578,11.385,11.523,26587,0
2014-10-07,11.475,11.537,11.451,11.515,14720,0
2014-10-08,11.528,11.584,11.479,11.576,15316,0
2014-10-09,11.533,11.591,11.284,11.42,22708,0
2014-10-10,11.439,11.448,11.116,11.201,16496,0
2014-10-13,11.193,11.201,10.922,10.937,35297,0
2014-10-14,11.043,11.126,11.019,11.043,28524,0
2014-10-15,10.996,11.012,10.527,10.671,31653,0
2014-10-16,10.617,11.043,10.559,11.034,49324,0
2014-10-17,11.099,11.186,10.987,11.116,24497,0
2014-10-20,11.134,11.284,11.073,11.235,16212,0
2014-10-21,11.227,11.448,11.152,11.439,15430,0
2014-10-22,11.479,11.558,11.412,11.497,31851,0
2014-10-23,11.52,11.828,11.52,11.566,28295,0
2014-10-24,11.631,11.757,11.497,11.528,19153,0
2014-10-27,11.497,11.533,11.278,11.42,14590,0
2014-10-28,11.43,11.52,11.168,11.389,15710,0
2014-10-29,11.448,11.607,11.412,11.607,13564,0
2014-10-30,11.64,11.69,11.355,11.472,21261,0
2014-10-31,11.558,11.665,11.504,11.6,24637,0
2014-11-03,11.631,11.785,11.631,11.749,8707,0
2014-11-04,11.614,11.785,11.566,11.64,10306,0
2014-11-05,11.665,11.812,11.497,11.757,11508,0
2014-11-06,11.795,11.954,11.558,11.821,27405,0
2014-11-07,11.828,11.828,11.69,11.718,28490,0
2014-11-10,11.614,11.614,11.448,11.466,32898,0
2014-11-11,11.396,11.584,11.396,11.533,19220,0
2014-11-12,11.539,11.597,11.453,11.493,13353,0
2014-11-13,11.539,11.605,11.484,11.493,22721,0
2014-11-14,11.502,11.531,11.435,11.509,5089,0
2014-11-17,11.493,11.493,11.316,11.401,28247,0
2014-11-18,11.376,11.572,11.248,11.509,17125,0
2014-11-19,11.493,11.502,11.325,11.416,20749,0
2014-11-20,11.368,11.539,11.297,11.539,11906,0
2014-11-21,11.597,11.849,11.385,11.849,21083,0
2014-11-24,11.801,11.93,11.554,11.563,30597,0
2014-11-25,11.68,11.858,11.531,11.826,23742,0
2014-11-26,11.765,11.858,11.738,11.738,10056,0
2014-11-28,11.697,11.93,11.62,11.826,8337,0
2014-12-01,11.718,11.833,11.502,11.581,18508,0
2014-12-02,11.638,11.638,11.408,11.581,9020,0
2014-12-03,11.611,11.756,11.453,11.663,18383,0
2014-12-04,11.672,11.672,11.425,11.425,14347,0
2014-12-05,11.376,11.563,11.346,11.493,14372,0
2014-12-08,11.502,11.539,11.435,11.435,20226,0
2014-12-09,11.392,11.401,11.239,11.239,11385,0
2014-12-10,11.304,11.553,11.285,11.553,61671,0
2014-12-11,11.508,11.508,11.159,11.159,24305,0
2014-12-12,11.071,11.27,10.812,11.009,28447,0
2014-12-15,11.051,11.051,10.7,10.7,20221,0
2014-12-16,10.617,10.812,10.461,10.486,61283,0
2014-12-17,10.625,10.912,10.479,10.912,52546,0
2014-12-18,10.887,11.016,10.789,10.942,21005,0
2014-12-19,10.935,11.016,10.78,10.985,43554,0
2014-12-22,10.868,11.009,10.78,11.009,47739,0
2014-12-23,11.009,11.009,10.821,10.935,62555,0
2014-12-24,10.92,10.968,10.756,10.951,21627,0
2014-12-26,10.985,11.009,10.725,10.789,61065,0
2014-12-29,10.868,10.877,10.747,10.756,56197,0
2014-12-30,10.672,10.733,10.559,10.733,81341,0
2014-12-31,10.725,10.762,10.568,10.691,92021,0
2015-01-02,10.648,10.733,10.513,10.682,78517,0
2015-01-05,10.691,10.691,10.313,10.332,59467,0
2015-01-06,10.341,10.383,10.195,10.219,56261,0
2015-01-07,10.304,10.397,10.258,10.383,67964,0
2015-01-08,10.409,10.656,10.409,10.656,47206,0
2015-01-09,10.647,10.656,10.477,10.616,65847,0
2015-01-12,10.541,10.576,10.402,10.477,86319,0
2015-01-13,10.51,10.623,10.3,10.409,105904,0
2015-01-14,10.3,10.431,10.274,10.387,33955,0
2015-01-15,10.328,10.418,10.293,10.338,40621,0
2015-01-16,10.284,10.535,10.284,10.535,33541,0
2015-01-20,10.449,10.576,10.426,10.484,44242,0
2015-01-21,10.501,10.549,10.409,10.549,43808,0
2015-01-22,10.623,10.739,10.535,10.714,23159,0
2015-01-23,10.739,10.77,10.699,10.739,18883,0
2015-01-26,10.672,10.761,10.672,10.761,33924,0
2015-01-27,10.628,10.724,10.567,10.707,14082,0
2015-01-28,10.681,10.732,10.557,10.557,31050,0
2015-01-29,10.607,10.69,10.535,10.69,24682,0
2015-01-30,10.501,10.681,10.468,10.468,28922,0
2015-02-02,10.426,10.557,10.426,10.557,19709,0
2015-02-03,10.616,10.732,10.616,10.732,15919,0
2015-02-04,10.664,10.755,10.637,10.69,18852,0
2015-02-05,10.69,10.804,10.656,10.746,13914,0
2015-02-06,10.739,10.838,10.707,10.714,29583,0
2015-02-09,10.672,10.77,10.672,10.707,17950,0
2015-02-10,10.737,10.767,10.704,10.73,18442,0
2015-02-11,10.66,10.759,10.62,10.652,26453,0
2015-02-12,10.745,10.776,10.721,10.753,20327,0
2015-02-13,10.794,10.809,10.712,10.801,13617,0
2015-02-17,10.801,10.801,10.582,10.677,152935,0
2015-02-18,10.668,10.712,10.53,10.634,84362,0
2015-02-19,10.572,10.66,10.572,10.634,37608,0
2015-02-20,10.643,10.794,10.562,10.704,33730,0
2015-02-23,10.628,10.759,10.628,10.704,41659,0
2015-02-24,10.721,10.776,10.712,10.759,25727,0
2015-02-25,10.712,10.794,10.712,10.767,33190,0
2015-02-26,10.753,10.753,10.696,10.704,29857,0
2015-02-27,10.712,10.801,10.677,10.753,30021,0
2015-03-02,10.753,10.875,10.753,10.875,25911,0
2015-03-03,10.826,10.826,10.73,10.801,24824,0
2015-03-04,10.721,10.737,10.696,10.721,18770,0
2015-03-05,10.721,10.737,10.712,10.712,14895,0
2015-03-06,10.696,10.712,10.582,10.612,29060,0
2015-03-09,10.572,10.572,10.514,10.521,22818,0
2015-03-10,10.469,10.469,10.345,10.409,51218,0
2015-03-11,10.394,10.394,10.318,10.337,15043,0
2015-03-12,10.327,10.394,10.3,10.379,31292,0
2015-03-13,10.345,10.345,10.238,10.26,23470,0
2015-03-16,10.26,10.354,10.244,10.26,23109,0
2015-03-17,10.252,10.318,10.188,10.213,24554,0
2015-03-18,10.238,10.409,10.213,10.394,12879,0
2015-03-19,10.354,10.418,10.318,10.418,38399,0
2015-03-20,10.492,10.527,10.418,10.502,17690,0
2015-03-23,10.527,10.618,10.518,10.601,23230,0
2015-03-24,10.618,10.618,10.527,10.569,20341,0
2015-03-25,10.569,10.593,10.485,10.518,25276,0
2015-03-26,10.449,10.485,10.418,10.469,17690,0
2015-03-27,10.459,10.511,10.402,10.478,15043,0
2015-03-30,10.459,10.579,10.459,10.485,21424,0
2015-03-31,10.449,10.502,10.432,10.502,31126,0
2015-04-01,10.502,10.502,10.402,10.459,15648,0
2015-04-02,10.469,10.559,10.432,10.511,14563,0
2015-04-06,10.536,10.631,10.492,10.631,21303,0
2015-04-07,10.593,10.71,10.593,10.618,36707,0
2015-04-08,10.691,10.691,10.585,10.623,14835,0
2015-04-09,10.597,10.691,10.585,10.682,23293,0
2015-04-10,10.656,10.756,10.656,10.734,12084,0
2015-04-13,10.7,10.725,10.637,10.7,37092,0
2015-04-14,10.623,10.756,10.623,10.734,27757,0
2015-04-15,10.716,10.872,10.716,10.872,48878,0
2015-04-16,10.772,10.891,10.748,10.872,28752,0
2015-04-17,10.763,10.791,10.615,10.763,30510,0
2015-04-20,10.734,10.832,10.725,10.772,28031,0
2015-04-21,10.807,10.807,10.741,10.741,8625,0
2015-04-22,10.708,10.815,10.691,10.815,14648,0
2015-04-23,10.791,10.841,10.748,10.799,17108,0
2015-04-24,10.799,10.917,10.799,10.917,19788,0
2015-04-27,10.908,10.999,10.865,10.9,21178,0
2015-04-28,10.933,10.957,10.832,10.908,24768,0
2015-04-29,10.865,10.917,10.849,10.865,14718,0
2015-04-30,10.849,10.857,10.772,10.791,9214,0
2015-05-01,10.791,10.882,10.781,10.832,6222,0
2015-05-04,10.791,10.865,10.791,10.799,21774,0
2015-05-05,10.781,10.815,10.647,10.734,23930,0
2015-05-06,10.7,10.781,10.615,10.647,27846,0
2015-05-07,10.615,10.647,10.575,10.615,38698,0
2015-05-08,10.67,10.732,10.662,10.67,31512,0
2015-05-11,10.662,10.662,10.589,10.628,52085,0
2015-05-12,10.529,10.628,10.486,10.611,33721,0
2015-05-13,10.635,10.706,10.553,10.628,38057,0
2015-05-14,10.732,10.739,10.628,10.67,56131,0
2015-05-15,10.635,10.732,10.628,10.713,50462,0
2015-05-18,10.621,10.732,10.621,10.697,28262,0
2015-05-19,10.644,10.713,10.354,10.688,38887,0
2015-05-20,10.697,10.723,10.635,10.723,48284,0
2015-05-21,10.688,10.739,10.688,10.713,28896,0
2015-05-22,10.723,10.723,10.644,10.688,23665,0
2015-05-26,10.611,10.611,10.402,10.469,32067,0
2015-05-27,10.459,10.593,10.426,10.571,28183,0
2015-05-28,10.529,10.581,10.494,10.545,22799,0
2015-05-29,10.494,10.494,10.387,10.409,19384,0
2015-06-01,10.409,10.432,10.387,10.402,20846,0
2015-06-02,10.426,10.503,10.402,10.449,26784,0
2015-06-03,10.442,10.513,10.442,10.478,10588,0
2015-06-04,10.387,10.486,10.371,10.394,12724,0
2015-06-05,10.379,10.379,10.28,10.28,15937,0
2015-06-08,10.29,10.29,10.219,10.242,14986,0
2015-06-09,10.242,10.242,10.115,10.138,29754,0
2015-06-10,10.209,10.314,10.191,10.225,23594,0
2015-06-11,10.163,10.296,10.163,10.217,17915,0
2015-06-12,10.144,10.217,10.144,10.199,20208,0
2015-06-15,10.103,10.144,10.086,10.144,23514,0
2015-06-16,10.094,10.153,10.064,10.144,13589,0
2015-06-17,10.144,10.173,10.094,10.173,13235,0
2015-06-18,10.191,10.263,10.127,10.249,11348,0
2015-06-19,10.209,10.217,10.144,10.191,30488,0
2015-06-22,10.288,10.288,10.217,10.288,20326,0
2015-06-23,10.305,10.377,10.217,10.377,33328,0
2015-06-24,10.323,10.333,10.249,10.278,30255,0
2015-06-25,10.333,10.333,10.241,10.241,25760,0
2015-06-26,10.234,10.257,10.064,10.08,57430,0
2015-06-29,9.958,10.135,9.886,9.886,49510,0
2015-06-30,9.926,10.029,9.869,9.869,57667,0
2015-07-01,9.918,10.003,9.886,9.949,34266,0
2015-07-02,9.949,10.029,9.935,9.968,19618,0
2015-07-06,9.886,9.886,9.789,9.877,13116,0
2015-07-07,9.852,9.852,9.727,9.814,16308,0
2015-07-08,9.717,9.717,9.631,9.631,18078,0
2015-07-09,9.78,9.812,9.676,9.676,9038,0
2015-07-10,9.831,9.86,9.714,9.831,13851,0
2015-07-13,9.841,9.958,9.841,9.958,15376,0
2015-07-14,9.925,9.994,9.925,9.984,17797,0
2015-07-15,9.948,9.958,9.901,9.901,30378,0
2015-07-16,9.917,10.011,9.909,9.994,26878,0
2015-07-17,9.942,10.002,9.925,9.925,7749,0
2015-07-20,9.909,9.925,9.875,9.925,18074,0
2015-07-21,9.868,9.875,9.796,9.85,27816,0
2015-07-22,9.796,9.831,9.771,9.812,16316,0
2015-07-23,9.821,9.86,9.757,9.764,27350,0
2015-07-24,9.74,9.757,9.594,9.644,21126,0
2015-07-27,9.586,9.594,9.4558,9.4558,18547,0
2015-07-28,9.506,9.524,9.4415,9.515,32865,0
2015-07-29,9.506,9.611,9.506,9.611,21480,0
2015-07-30,9.515,9.577,9.515,9.551,13030,0
2015-07-31,9.569,9.636,9.569,9.586,31690,0
2015-08-03,9.577,9.603,9.515,9.551,13323,0
2015-08-04,9.577,9.611,9.506,9.524,32747,0
2015-08-05,9.551,9.586,9.533,9.56,24530,0
2015-08-06,9.551,9.551,9.4558,9.4718,13767,0
2015-08-07,9.4317,9.4317,9.3715,9.3804,19365,0
2015-08-10,9.3962,9.4608,9.3962,9.4465,17714,0
2015-08-11,9.3775,9.3862,9.2659,9.3246,41611,0
2015-08-12,9.2391,9.2756,9.1444,9.2659,38929,0
2015-08-13,9.2226,9.2561,9.1627,9.2484,54900,0
2015-08-14,9.2149,9.2226,9.0792,9.2226,34151,0
2015-08-17,9.1272,9.1983,9.1188,9.1983,26459,0
2015-08-18,9.1444,9.1444,8.9977,9.1188,132293,0
2015-08-19,9.0073,9.0073,8.9311,8.9745,44177,0
2015-08-20,8.7255,8.9821,8.7255,8.9473,111663,0
2015-08-21,8.8632,8.9473,8.4583,8.5452,68187,0
2015-08-24,7.6183,8.2616,7.6183,7.8415,74939,0
2015-08-25,8.1847,8.2789,8.1419,8.1419,69001,0
2015-08-26,8.2616,8.2789,8.1162,8.2789,87069,0
2015-08-27,8.3907,8.5371,8.3907,8.476,42779,0
2015-08-28,8.4493,8.5604,8.4493,8.5116,32754,0
2015-08-31,8.4583,8.5604,8.4342,8.4847,15501,0
2015-09-01,8.2789,8.3391,8.2531,8.2706,26808,0
2015-09-02,8.3996,8.3996,8.2444,8.2966,23661,0
2015-09-03,8.3554,8.4085,8.3315,8.3554,7460,0
2015-09-04,8.2444,8.2966,8.2018,8.2106,7576,0
2015-09-08,8.3139,8.3391,8.2876,8.3391,19695,0
2015-09-09,8.4317,8.4317,8.3105,8.3363,53543,0
2015-09-10,8.2929,8.362,8.241,8.3363,54159,0
2015-09-11,8.2669,8.2754,8.1976,8.2754,17809,0
2015-09-14,8.215,8.241,8.1546,8.1546,43481,0
2015-09-15,8.1802,8.3189,8.1802,8.3189,12119,0
2015-09-16,8.3528,8.4474,8.2238,8.4396,34347,0
2015-09-17,8.3795,8.5433,8.3528,8.519,42282,0
2015-09-18,8.3879,8.4474,8.3363,8.4317,22090,0
2015-09-21,8.4317,8.4317,8.3704,8.4226,25672,0
2015-09-22,8.2497,8.2669,8.163,8.2238,31106,0
2015-09-23,8.2321,8.2845,8.146,8.1892,25558,0
2015-09-24,8.12,8.146,8.0592,8.1283,41047,0
2015-09-25,8.1802,8.215,8.0508,8.0939,30759,0
2015-09-28,8.0162,8.042,7.9122,7.921,48493,0
2015-09-29,7.869,7.8953,7.7827,7.7827,33883,0
2015-09-30,7.869,7.8953,7.7912,7.8777,51922,0
2015-10-01,7.869,7.9037,7.8087,7.8516,19085,0
2015-10-02,7.7827,7.9988,7.7566,7.9815,59326,0
2015-10-05,7.9815,8.2238,7.9815,8.2238,29655,0
2015-10-06,8.1976,8.3363,8.1976,8.3363,61289,0
2015-10-07,8.42,8.5414,8.4032,8.5251,30062,0
2015-10-08,8.4635,8.6889,8.4635,8.6728,13078,0
2015-10-09,8.6554,8.7255,8.6391,8.7162,13537,0
2015-10-12,8.7162,8.8022,8.6797,8.8022,82631,0
2015-10-13,8.6889,8.7162,8.6472,8.6797,24435,0
2015-10-14,8.6728,8.7255,8.6126,8.6889,18811,0
2015-10-15,8.7255,8.7344,8.6797,8.7344,9637,0
2015-10-16,8.7344,8.8198,8.7162,8.8198,32008,0
2015-10-19,8.7344,8.8104,8.7255,8.8022,34177,0
2015-10-20,8.7786,8.8365,8.7621,8.7874,35038,0
2015-10-21,8.7956,8.7956,8.7344,8.7344,29718,0
2015-10-22,8.7344,8.8198,8.7344,8.7786,33500,0
2015-10-23,8.8022,8.9012,8.7874,8.8918,62181,0
2015-10-26,8.8372,8.8465,8.8022,8.8104,26273,0
2015-10-27,8.7956,8.7956,8.6635,8.6635,21686,0
2015-10-28,8.7073,8.7438,8.6554,8.698,30289,0
2015-10-29,8.6472,8.6728,8.6213,8.6213,33727,0
2015-10-30,8.6472,8.6635,8.6213,8.6635,13192,0
2015-11-02,8.6213,8.6889,8.6034,8.6797,65479,0
2015-11-03,8.6472,8.7621,8.6472,8.7621,21451,0
2015-11-04,8.7344,8.7956,8.7344,8.7693,27780,0
2015-11-05,8.7621,8.8104,8.7255,8.7621,25699,0
2015-11-06,8.669,8.7126,8.6602,8.6851,22431,0
2015-11-09,8.6169,8.6345,8.5549,8.5807,17064,0
2015-11-10,8.546,8.546,8.4493,8.4669,15484,0
2015-11-11,8.529,8.529,8.3795,8.4057,32219,0
2015-11-12,8.3352,8.362,8.2651,8.2828,28689,0
2015-11-13,8.2212,8.2299,8.1686,8.1862,24249,0
2015-11-16,8.1598,8.1773,8.1247,8.1773,90739,0
2015-11-17,8.1862,8.2566,8.1686,8.2125,21288,0
2015-11-18,8.2212,8.2914,8.2212,8.2566,49865,0
2015-11-19,8.2566,8.3879,8.2566,8.3704,66375,0
2015-11-20,8.3704,8.4057,8.3704,8.4057,25161,0
2015-11-23,8.4326,8.4326,8.3002,8.362,37570,0
2015-11-24,8.3177,8.3704,8.2828,8.3352,50322,0
2015-11-25,8.3444,8.3795,8.3091,8.3444,22313,0
2015-11-27,8.3177,8.362,8.3002,8.3177,9448,0
2015-11-30,8.3352,8.3444,8.2739,8.3002,20607,0
2015-12-01,8.3091,8.3704,8.2651,8.3352,58530,0
2015-12-02,8.3267,8.3444,8.2739,8.2739,31871,0
2015-12-03,8.2389,8.3177,8.1686,8.2035,28312,0
2015-12-04,8.1598,8.2389,8.1598,8.1948,25388,0
2015-12-07,8.1862,8.1862,8.0808,8.1071,30854,0
2015-12-08,7.9754,8.0458,7.9665,8.0017,48933,0
2015-12-09,7.9579,8.0369,7.8875,7.8963,35519,0
2015-12-10,7.905,7.9138,7.8698,7.8788,21178,0
2015-12-11,7.7118,7.8521,7.7118,7.7207,50093,0
2015-12-14,7.7118,7.7118,7.5361,7.6153,75520,0
2015-12-15,7.6325,7.7382,7.6325,7.7118,20834,0
2015-12-16,7.8085,7.905,7.7732,7.8875,38026,0
2015-12-17,7.8698,7.9315,7.8171,7.8171,58747,0
2015-12-18,7.8085,7.8698,7.7998,7.8614,23455,0
2015-12-21,7.905,7.9579,7.8085,7.8085,32561,0
2015-12-22,7.8788,7.905,7.8346,7.8875,42734,0
2015-12-23,7.9665,8.1247,7.949,8.0894,39049,0
2015-12-24,8.116,8.116,8.0282,8.0369,12264,0
2015-12-28,7.949,8.0458,7.8896,7.9754,49647,0
2015-12-29,8.0282,8.1422,7.905,8.0228,121734,0
2015-12-30,7.9929,8.0542,7.9777,8.0369,94214,0
2015-12-31,7.949,8.054,7.9225,8.0017,49932,0
2016-01-04,7.8963,7.8963,7.7732,7.8698,20222,0
2016-01-05,7.8437,7.8788,7.7908,7.8521,17797,0
2016-01-06,7.7292,7.7433,7.6853,7.6853,9390,0
2016-01-07,7.5887,7.5887,7.4833,7.4833,23304,0
2016-01-08,7.4747,7.4747,7.3697,7.3781,17999,0
2016-01-11,7.3692,7.3959,7.2461,7.2461,25406,0
2016-01-12,7.343,7.343,7.1321,7.2286,112051,0
2016-01-13,7.2814,7.2814,7.0882,7.1058,35004,0
2016-01-14,7.1321,7.1759,7.0617,7.1058,45406,0
2016-01-15,6.9651,6.9651,6.8246,6.851,54443,0
2016-01-19,6.8948,6.9474,6.6667,6.7895,62847,0
2016-01-20,6.7103,6.7103,6.4207,6.6053,75631,0
2016-01-21,6.6053,6.7454,6.6053,6.6929,56962,0
2016-01-22,6.8423,6.9215,6.8071,6.9215,17645,0
2016-01-25,6.9038,6.9391,6.8246,6.8335,83699,0
2016-01-26,6.8246,6.9215,6.816,6.9124,188286,0
2016-01-27,6.9215,6.9915,6.8686,6.8774,32980,0
2016-01-28,6.9566,7.0181,6.9124,7.0092,85891,0
2016-01-29,7.0531,7.1934,7.0442,7.1674,46971,0
2016-02-01,7.1233,7.2461,7.097,7.2461,71068,0
2016-02-02,7.1497,7.1497,6.981,7.0882,90544,0
2016-02-03,7.1058,7.1759,7.0092,7.1497,35624,0
2016-02-04,7.2025,7.2814,7.1849,7.2286,34622,0
2016-02-05,7.2286,7.2286,7.097,7.097,23718,0
2016-02-08,7.0794,7.0794,6.9223,6.9915,15007,0
2016-02-09,6.9124,6.9651,6.8774,6.9651,59717,0
2016-02-10,7.0337,7.0337,6.9187,6.9187,36565,0
2016-02-11,6.8035,6.8211,6.7416,6.795,56235,0
2016-02-12,6.8656,6.8787,6.8035,6.8566,61746,0
2016-02-16,6.8566,6.9895,6.8566,6.9453,34383,0
2016-02-17,7.016,7.1222,7.016,7.0867,21665,0
2016-02-18,7.1222,7.1575,7.0956,7.0956,30121,0
2016-02-19,7.0691,7.1133,7.0337,7.0956,42350,0
2016-02-22,7.1665,7.2196,7.1659,7.1843,25009,0
2016-02-23,7.2105,7.2105,7.1222,7.1311,32953,0
2016-02-24,7.0514,7.1319,7.0247,7.1319,25219,0
2016-02-25,7.1311,7.2196,7.1133,7.2105,25542,0
2016-02-26,7.2814,7.2858,7.2196,7.2282,27902,0
2016-02-29,7.2373,7.2814,7.2019,7.2019,19892,0
2016-03-01,7.2903,7.423,7.2903,7.4105,21125,0
2016-03-02,7.3789,7.4761,7.3789,7.4583,20458,0
2016-03-03,7.4937,7.6,7.4761,7.5965,31835,0
2016-03-04,7.5735,7.7248,7.5735,7.6972,18235,0
2016-03-07,7.6797,7.7506,7.6797,7.7506,16565,0
2016-03-08,7.7682,7.7682,7.6442,7.6972,22094,0
2016-03-09,7.7037,7.7305,7.6415,7.7037,13970,0
2016-03-10,7.7126,7.7663,7.6593,7.7126,15629,0
2016-03-11,7.7572,7.8552,7.7572,7.8464,7406,0
2016-03-14,7.8105,7.8464,7.8105,7.8464,10419,0
2016-03-15,7.775,7.775,7.7217,7.7484,26875,0
2016-03-16,7.7126,7.9177,7.7126,7.9,38349,0
2016-03-17,7.9177,8.1046,7.9177,8.0066,50255,0
2016-03-18,8.0243,8.0825,8.0112,8.0155,22056,0
2016-03-21,7.9798,8.0859,7.9798,8.0265,14440,0
2016-03-22,8.0421,8.0956,8.0066,8.0779,40238,0
2016-03-23,8.0956,8.0956,7.9309,7.9353,24873,0
2016-03-24,7.9353,7.9353,7.8552,7.8552,35295,0
2016-03-28,7.8373,7.9008,7.8373,7.8552,24505,0
2016-03-29,7.8552,7.9798,7.8552,7.8907,27717,0
2016-03-30,7.9798,8.0868,7.9798,8.0155,54201,0
2016-03-31,7.989,8.069,7.9712,8.0421,30923,0
2016-04-01,7.9533,7.9977,7.9,7.9798,28804,0
2016-04-04,7.9619,7.9817,7.8907,7.9085,20103,0
2016-04-05,7.8105,7.8464,7.7663,7.8242,20083,0
2016-04-06,7.8105,7.9265,7.8105,7.9265,30741,0
2016-04-07,7.873,7.873,7.8196,7.8373,40057,0
2016-04-08,7.9516,8.0144,7.916,7.9246,39952,0
2016-04-11,8.0055,8.0232,7.9603,7.9603,21542,0
2016-04-12,7.9963,8.0682,7.9517,8.041,83333,0
2016-04-13,8.077,8.1758,8.077,8.1308,42471,0
2016-04-14,8.1308,8.1847,8.1308,8.1666,19433,0
2016-04-15,8.1486,8.1486,8.104,8.1219,13078,0
2016-04-18,8.0949,8.1666,8.0861,8.158,20443,0
2016-04-19,8.1936,8.3012,8.1936,8.2653,32043,0
2016-04-20,8.2386,8.3182,8.2386,8.2653,35185,0
2016-04-21,8.2833,8.3092,8.2132,8.2205,49746,0
2016-04-22,8.2565,8.3102,8.2115,8.2294,33898,0
2016-04-25,8.2472,8.2716,8.14,8.1486,28878,0
2016-04-26,8.2025,8.2115,8.1758,8.2115,24873,0
2016-04-27,8.2205,8.3012,8.1936,8.3012,33127,0
2016-04-28,8.2294,8.3462,8.2294,8.2653,25296,0
2016-04-29,8.2921,8.2921,8.2025,8.2205,34699,0
2016-05-02,8.2115,8.2921,8.2115,8.2833,35521,0
2016-05-03,8.1758,8.2653,8.158,8.1758,75012,0
2016-05-04,8.104,8.158,8.0861,8.104,45247,0
2016-05-05,8.1308,8.1308,8.041,8.0502,36463,0
2016-05-06,8.077,8.0949,8.0232,8.0322,23517,0
2016-05-09,8.0591,8.077,7.9783,8.077,74393,0
2016-05-10,8.1649,8.1649,8.1106,8.1379,51568,0
2016-05-11,8.1106,8.2036,8.0926,8.1106,127615,0
2016-05-12,8.1561,8.1561,8.0659,8.1199,37346,0
2016-05-13,8.0839,8.0926,7.9845,7.9935,25455,0
2016-05-16,8.0298,8.1199,8.0298,8.1018,36454,0
2016-05-17,8.0659,8.1018,8.0207,8.0298,28802,0
2016-05-18,8.0478,8.0882,8.0097,8.0116,24081,0
2016-05-19,8.0298,8.0298,7.9142,7.9575,29130,0
2016-05-20,8.0116,8.0489,7.9935,8.0207,43645,0
2016-05-23,8.0478,8.0659,8.0116,8.0116,20289,0
2016-05-24,8.0207,8.1561,8.0207,8.1378,33147,0
2016-05-25,8.1741,8.3003,8.1741,8.2641,42973,0
2016-05-26,8.2822,8.3228,8.2372,8.2733,27997,0
2016-05-27,8.2461,8.2911,8.2372,8.2911,39999,0
2016-05-31,8.2733,8.3274,8.2641,8.2822,37137,0
2016-06-01,8.2553,8.2822,8.2553,8.2733,28455,0
2016-06-02,8.2553,8.3542,8.2552,8.3361,42252,0
2016-06-03,8.3542,8.3722,8.3007,8.3722,32384,0
2016-06-06,8.3722,8.4446,8.3722,8.4177,29704,0
2016-06-07,8.3722,8.4898,8.3722,8.4536,53972,0
2016-06-08,8.5149,8.5691,8.5059,8.5149,42195,0
2016-06-09,8.4877,8.4877,8.4422,8.4512,59520,0
2016-06-10,8.3967,8.3968,8.2244,8.2697,82170,0
2016-06-13,8.2605,8.2605,8.1334,8.1334,26282,0
2016-06-14,8.1062,8.1062,7.9521,8.0245,111906,0
2016-06-15,8.07,8.1334,8.0348,8.07,48865,0
2016-06-16,8.0609,8.1512,7.9702,8.1246,39056,0
2016-06-17,8.1154,8.2152,8.1154,8.1969,47603,0
2016-06-20,8.3423,8.3694,8.1788,8.3334,73528,0
2016-06-21,8.3788,8.3967,8.2697,8.3874,72579,0
2016-06-22,8.3874,8.4331,8.3423,8.3514,75709,0
2016-06-23,8.4694,8.5011,8.3694,8.4877,60037,0
2016-06-24,8.1245,8.1517,7.9974,8.079,101492,0
2016-06-27,8.0337,8.052,7.7526,7.7794,83054,0
2016-06-28,7.9158,7.9516,7.8519,7.9429,59857,0
2016-06-29,8.07,8.2062,8.0427,8.1881,59456,0
2016-06-30,8.2334,8.2605,8.1517,8.1969,87491,0
2016-07-01,8.2334,8.324,8.2253,8.3059,45769,0
2016-07-05,8.2244,8.2244,8.1699,8.1881,19843,0
2016-07-06,8.1334,8.2244,8.1062,8.2244,69182,0
2016-07-07,8.2244,8.2556,8.1882,8.2062,37776,0
2016-07-08,8.3318,8.3681,8.2814,8.3318,88833,0
2016-07-11,8.3775,8.4413,8.3775,8.4229,31827,0
2016-07-12,8.4229,8.5324,8.4139,8.5144,66447,0
2016-07-13,8.5418,8.5691,8.5236,8.5237,103517,0
2016-07-14,8.5967,8.6056,8.5691,8.6056,141011,0
2016-07-15,8.6333,8.6333,8.5874,8.5874,54407,0
2016-07-18,8.5785,8.6056,8.5691,8.6056,33798,0
2016-07-19,8.5967,8.6056,8.5784,8.5784,38312,0
2016-07-20,8.6333,8.6506,8.5784,8.6423,76857,0
2016-07-21,8.615,8.697,8.615,8.6423,92551,0
2016-07-22,8.688,8.7153,8.6513,8.697,34495,0
2016-07-25,8.697,8.697,8.615,8.6695,24652,0
2016-07-26,8.6788,8.7279,8.6523,8.7153,50786,0
2016-07-27,8.7428,8.7795,8.7334,8.7519,35377,0
2016-07-28,8.7703,8.7795,8.7519,8.7666,15086,0
2016-07-29,8.7612,8.816,8.7428,8.816,21820,0
2016-08-01,8.7884,8.8067,8.7703,8.7795,24606,0
2016-08-02,8.8253,8.8253,8.6788,8.6881,33764,0
2016-08-03,8.697,8.7519,8.6606,8.7063,30386,0
2016-08-04,8.7428,8.7519,8.6788,8.6788,8847,0
2016-08-05,8.7334,8.8086,8.7334,8.7809,17601,0
2016-08-08,8.8336,8.8983,8.8336,8.8799,31852,0
2016-08-09,8.9339,8.9622,8.9076,8.9622,24939,0
2016-08-10,8.9771,8.9957,8.9049,8.9407,39747,0
2016-08-11,8.9771,9.0515,8.9592,8.9957,26748,0
2016-08-12,8.9957,9.042,8.9868,8.9868,11950,0
2016-08-15,9.0054,9.0801,9.0054,9.042,17319,0
2016-08-16,9.042,9.0753,9.0356,9.0515,14923,0
2016-08-17,9.0054,9.0327,8.9592,9.0147,38651,0
2016-08-18,9.0327,9.0801,9.0234,9.0515,34531,0
2016-08-19,8.9957,9.0611,8.9771,9.0581,24952,0
2016-08-22,9.0147,9.0147,8.969,8.9771,17743,0
2016-08-23,9.0611,9.0887,9.0272,9.0801,20060,0
2016-08-24,9.0976,9.1072,9.0515,9.0611,25133,0
2016-08-25,9.0801,9.1888,8.993,9.0054,10680,0
2016-08-26,9.0515,9.1791,8.9977,9.0054,33113,0
2016-08-29,8.969,9.134,8.969,9.0611,18585,0
2016-08-30,9.0611,9.1253,9.0611,9.0801,56409,0
2016-08-31,9.0801,9.0801,9.0147,9.0234,26257,0
2016-09-01,9.0327,9.0611,9.0206,9.0515,16884,0
2016-09-02,9.0801,9.1139,9.0753,9.1139,27223,0
2016-09-06,9.134,9.1791,9.134,9.1522,42238,0
2016-09-07,9.1791,9.2361,9.1791,9.2361,29465,0
2016-09-08,9.261,9.3146,9.243,9.2921,27469,0
2016-09-09,9.2513,9.306,9.1311,9.1581,55017,0
2016-09-12,9.0667,9.2052,8.9433,9.2052,264531,0
2016-09-13,9.1139,9.1139,8.9831,9.0196,29130,0
2016-09-14,8.9921,9.0573,8.9745,8.9745,30096,0
2016-09-15,8.9652,9.043,8.9652,9.0109,24797,0
2016-09-16,8.9745,8.985,8.919,8.919,13684,0
2016-09-19,8.9463,9.0242,8.9272,8.9272,43279,0
2016-09-20,8.9921,9.0016,8.7431,8.9745,25335,0
2016-09-21,8.9921,9.029,8.9652,9.029,28297,0
2016-09-22,9.0762,9.2052,9.0687,9.1492,26129,0
2016-09-23,9.1311,9.1858,9.0858,9.1043,16067,0
2016-09-26,9.0573,9.1581,9.0573,9.1311,32811,0
2016-09-27,9.1492,9.2149,9.1399,9.1764,7515,0
2016-09-28,9.1764,9.2874,9.1764,9.2708,27931,0
2016-09-29,9.297,9.3528,9.2342,9.3146,8895,0
2016-09-30,9.3332,9.3785,9.297,9.3332,19212,0
2016-10-03,9.3332,9.3332,9.2158,9.2246,14983,0
2016-10-04,9.2513,9.2708,9.0858,9.1139,13162,0
2016-10-05,9.1399,9.1764,9.1399,9.1492,7796,0
2016-10-06,9.1139,9.1858,9.0811,9.1858,9953,0
2016-10-07,9.1675,9.1937,9.1311,9.1675,9323,0
2016-10-10,9.2246,9.243,9.1858,9.2285,4802,0
2016-10-11,9.2401,9.2401,9.0073,9.0535,17283,0
2016-10-12,9.063,9.0821,8.9884,9.0535,17376,0
2016-10-13,8.9424,9.0535,8.9424,9.0535,11778,0
2016-10-14,9.111,9.1647,9.0545,9.0821,6365,0
2016-10-17,9.0914,9.0967,9.0167,9.0535,18014,0
2016-10-18,9.137,9.1647,9.0943,9.1244,22639,0
2016-10-19,9.137,9.1927,9.1282,9.1282,16471,0
2016-10-20,9.1464,9.1464,9.111,9.1282,29913,0
2016-10-21,9.0914,9.1552,9.0914,9.1464,13336,0
2016-10-24,9.2217,9.2315,9.1016,9.1552,19228,0
2016-10-25,9.2023,9.2951,9.1552,9.183,25506,0
2016-10-26,9.1744,9.2217,9.1178,9.183,13342,0
2016-10-27,9.183,9.2951,9.137,9.1744,21476,0
2016-10-28,9.2494,9.2494,9.0914,9.1016,23776,0
2016-10-31,9.1744,9.214,9.1407,9.1647,28094,0
2016-11-01,9.1927,9.2187,9.0726,9.1282,8815,0
2016-11-02,9.063,9.137,8.933,8.9521,18602,0
2016-11-03,8.9521,8.9521,8.84,8.8772,22774,0
2016-11-04,8.8493,8.9709,8.8214,8.8307,22101,0
2016-11-07,8.8772,9.0252,8.8136,8.9977,21576,0
2016-11-08,8.9584,9.0996,8.9492,9.0858,34554,0
2016-11-09,8.9301,9.0943,8.9301,9.0515,23958,0
2016-11-10,9.0801,9.109,8.9858,9.0706,42303,0
2016-11-11,9.0044,9.0234,8.9022,8.9948,71201,0
2016-11-14,8.968,8.968,8.7337,8.7899,48619,0
2016-11-15,8.7899,8.8739,8.7899,8.8459,33707,0
2016-11-16,8.8271,9.0137,8.8271,8.9584,23294,0
2016-11-17,8.9301,8.9584,8.8646,8.9492,13763,0
2016-11-18,8.9113,8.9398,8.8926,8.9209,17357,0
2016-11-21,8.9584,8.968,8.8926,8.968,22990,0
2016-11-22,8.968,9.0753,8.968,9.0601,20970,0
2016-11-23,9.0044,9.0611,8.9301,8.9301,9645,0
2016-11-25,8.9763,9.0611,8.9763,9.0515,7076,0
2016-11-28,8.9948,9.109,8.9858,8.9858,26650,0
2016-11-29,8.9858,9.109,8.9858,9.0234,47416,0
2016-11-30,9.0044,9.2523,9.0044,9.0327,50905,0
2016-12-01,9.0897,9.0897,9.0137,9.0234,15030,0
2016-12-02,9.0573,9.0887,9.0119,9.042,15899,0
2016-12-05,9.0801,9.109,9.0706,9.109,40045,0
2016-12-06,9.1178,9.2111,9.1178,9.1627,16787,0
2016-12-07,9.1917,9.2941,9.1917,9.2785,11095,0
2016-12-08,9.3107,9.3107,9.2361,9.2459,27703,0
2016-12-09,9.2459,9.3785,9.2459,9.3107,14821,0
2016-12-12,9.3685,9.3685,9.3196,9.3196,11163,0
2016-12-13,9.3196,9.4435,9.3196,9.3972,48782,0
2016-12-14,9.3785,9.4159,9.3293,9.3785,13865,0
2016-12-15,9.301,9.3392,9.301,9.3107,11962,0
2016-12-16,9.3293,9.3392,9.3196,9.3196,22704,0
2016-12-19,9.3196,9.4237,9.2824,9.2824,200750,0
2016-12-20,9.2746,9.3196,9.2649,9.2844,12805,0
2016-12-21,9.2459,9.3127,9.1983,9.301,33116,0
2016-12-22,9.2824,9.2911,9.2649,9.2649,20105,0
2016-12-23,9.3293,9.3972,9.2551,9.2785,7295,0
2016-12-27,9.2649,9.3685,9.2551,9.3488,23661,0
2016-12-28,9.3196,9.4529,9.304,9.3107,8006,0
2016-12-29,9.3107,9.3488,9.304,9.3392,17780,0
2016-12-30,9.3488,9.4529,9.3196,9.3196,21500,0
2017-01-03,9.3392,9.4059,9.3392,9.3685,7209,0
2017-01-04,9.4435,9.4529,9.3892,9.4529,13916,0
2017-01-05,9.4698,9.537,9.4608,9.535,7719,0
2017-01-06,9.508,9.649,9.508,9.59,23908,0
2017-01-09,9.566,9.678,9.566,9.594,17721,0
2017-01-10,9.557,9.636,9.527,9.527,10297,0
2017-01-11,9.527,9.613,9.508,9.604,7783,0
2017-01-12,9.566,9.623,9.4529,9.594,18946,0
2017-01-13,9.547,9.636,9.518,9.56,5773,0
2017-01-17,9.527,9.594,9.527,9.537,4943,0
2017-01-18,9.547,9.585,9.523,9.566,4211,0
2017-01-19,9.557,9.557,9.4529,9.4698,17380,0
2017-01-20,9.4698,9.524,9.4435,9.4986,31583,0
2017-01-23,9.585,9.585,9.4608,9.518,41368,0
2017-01-24,9.508,9.542,9.508,9.527,122982,0
2017-01-25,9.547,9.745,9.547,9.623,17597,0
2017-01-26,9.631,9.717,9.594,9.631,79264,0
2017-01-27,9.613,9.698,9.613,9.659,41075,0
2017-01-30,9.64,9.64,9.604,9.604,7523,0
2017-01-31,9.585,9.631,9.566,9.604,13563,0
2017-02-01,9.65,9.659,9.594,9.604,25247,0
2017-02-02,9.594,9.632,9.585,9.613,38634,0
2017-02-03,9.65,9.669,9.623,9.652,14813,0
2017-02-06,9.69,9.69,9.613,9.64,30715,0
2017-02-07,9.64,9.679,9.621,9.623,18946,0
2017-02-08,9.594,9.659,9.585,9.623,37397,0
2017-02-09,9.641,9.66,9.623,9.632,23181,0
2017-02-10,9.67,9.708,9.651,9.699,17883,0
2017-02-13,9.689,9.756,9.689,9.756,15647,0
2017-02-14,9.737,9.784,9.737,9.774,16488,0
2017-02-15,9.756,9.851,9.756,9.851,21165,0
2017-02-16,9.822,9.856,9.822,9.842,9454,0
2017-02-17,9.851,9.851,9.82,9.822,11989,0
2017-02-21,9.88,9.88,9.813,9.832,23395,0
2017-02-22,9.822,9.899,9.813,9.889,17423,0
2017-02-23,9.945,9.999,9.917,9.955,13095,0
2017-02-24,9.889,9.955,9.88,9.927,25876,0
2017-02-27,9.927,9.965,9.899,9.917,20595,0
2017-02-28,9.917,9.938,9.861,9.861,8000,0
2017-03-01,9.984,10.004,9.936,9.974,75616,0
2017-03-02,10.032,10.032,9.895,9.895,14343,0
2017-03-03,9.917,9.984,9.871,9.889,23917,0
2017-03-06,9.842,9.917,9.832,9.909,12751,0
2017-03-07,9.899,9.974,9.892,9.965,17853,0
2017-03-08,9.984,10.013,9.927,9.927,19050,0
2017-03-09,9.946,9.946,9.593,9.774,39055,0
2017-03-10,9.832,9.861,9.765,9.861,7433,0
2017-03-13,9.832,9.894,9.832,9.875,10748,0
2017-03-14,9.803,9.861,9.794,9.803,6287,0
2017-03-15,9.822,9.898,9.774,9.898,13154,0
2017-03-16,9.917,9.976,9.917,9.927,18876,0
2017-03-17,9.927,10.043,9.927,9.985,10872,0
2017-03-20,10.043,10.378,9.966,10.291,96505,0
2017-03-21,10.378,10.378,10.072,10.094,23705,0
2017-03-22,10.062,10.062,9.995,10.062,10121,0
2017-03-23,10.099,10.101,10.028,10.062,22848,0
2017-03-24,10.099,10.128,10.004,10.043,15705,0
2017-03-27,10.053,10.099,9.98,10.062,16958,0
2017-03-28,10.119,10.271,10.093,10.225,28007,0
2017-03-29,10.196,10.291,10.196,10.244,17639,0
2017-03-30,10.244,10.244,10.167,10.187,11332,0
2017-03-31,10.187,10.225,10.128,10.196,12354,0
2017-04-03,10.157,10.206,10.109,10.138,57169,0
2017-04-04,10.119,10.128,10.053,10.109,64516,0
2017-04-05,10.147,10.206,10.094,10.119,14208,0
2017-04-06,10.081,10.281,10.081,10.281,35224,0
2017-04-07,10.244,10.252,10.167,10.244,13044,0
2017-04-10,10.206,10.254,10.188,10.216,10929,0
2017-04-11,10.235,10.244,10.132,10.244,12324,0
2017-04-12,10.263,10.263,10.201,10.225,12279,0
2017-04-13,10.254,10.263,10.177,10.235,15797,0
2017-04-17,10.244,10.311,10.216,10.216,10240,0
2017-04-18,10.196,10.216,10.138,10.138,24241,0
2017-04-19,10.196,10.235,10.163,10.206,16184,0
2017-04-20,10.206,10.263,10.205,10.263,2997,0
2017-04-21,10.282,10.35,10.128,10.235,15679,0
2017-04-24,10.399,10.399,10.29,10.32,21311,0
2017-04-25,10.35,10.446,10.301,10.34,49255,0
2017-04-26,10.33,10.437,10.33,10.408,15569,0
2017-04-27,10.418,10.455,10.35,10.37,7923,0
2017-04-28,10.399,10.399,10.376,10.399,4926,0
2017-05-01,10.427,10.427,10.362,10.392,11060,0
2017-05-02,10.32,10.465,10.311,10.455,9127,0
2017-05-03,10.418,10.437,10.33,10.427,39450,0
2017-05-04,10.446,10.474,10.399,10.399,7580,0
2017-05-05,10.418,10.47,10.416,10.437,10431,0
2017-05-08,10.446,10.518,10.418,10.446,15229,0
2017-05-09,10.446,10.483,10.389,10.483,22091,0
2017-05-10,10.524,10.524,10.411,10.455,3898,0
2017-05-11,10.376,10.446,10.376,10.445,6216,0
2017-05-12,10.455,10.475,10.434,10.44,11472,0
2017-05-15,10.465,10.524,10.465,10.494,18085,0
2017-05-16,10.494,10.58,10.494,10.524,14320,0
2017-05-17,10.504,10.534,10.413,10.446,8212,0
2017-05-18,10.504,10.728,10.401,10.408,37974,0
2017-05-19,10.379,10.524,10.379,10.504,10342,0
2017-05-22,10.504,10.621,10.494,10.573,25471,0
2017-05-23,10.583,10.619,10.534,10.565,15753,0
2017-05-24,10.6,10.612,10.564,10.593,9913,0
2017-05-25,10.524,10.708,10.524,10.648,7958,0
2017-05-26,10.648,10.648,10.544,10.629,11624,0
2017-05-30,10.668,10.668,10.595,10.658,6191,0
2017-05-31,10.678,10.678,10.611,10.668,13673,0
2017-06-01,10.621,10.698,10.621,10.698,19527,0
2017-06-02,10.698,10.725,10.678,10.678,12315,0
2017-06-05,10.718,10.718,10.658,10.688,13995,0
2017-06-06,10.629,10.708,10.629,10.707,18899,0
2017-06-07,10.648,10.688,10.639,10.639,9820,0
2017-06-08,10.659,10.698,10.633,10.689,5806,0
2017-06-09,10.649,10.738,10.649,10.679,7660,0
2017-06-12,10.602,10.689,10.602,10.679,20217,0
2017-06-13,10.709,10.787,10.709,10.787,8179,0
2017-06-14,10.758,10.834,10.758,10.768,31710,0
2017-06-15,10.699,10.709,10.679,10.699,6290,0
2017-06-16,10.689,10.768,10.677,10.759,37223,0
2017-06-19,10.768,10.834,10.768,10.834,21093,0
2017-06-20,10.787,10.834,10.786,10.796,37146,0
2017-06-21,10.758,10.778,10.748,10.768,14759,0
2017-06-22,10.758,10.768,10.729,10.748,89429,0
2017-06-23,10.768,10.779,10.699,10.758,10051,0
2017-06-26,10.814,10.842,10.782,10.814,34468,0
2017-06-27,10.748,10.864,10.709,10.709,32125,0
2017-06-28,10.699,10.874,10.699,10.824,26789,0
2017-06-29,10.834,10.894,10.699,10.699,26051,0
2017-06-30,10.739,10.739,10.709,10.719,6906,0
2017-07-03,10.778,10.778,10.761,10.778,1972,0
2017-07-05,10.719,10.813,10.719,10.768,27697,0
2017-07-06,10.709,10.729,10.669,10.702,18509,0
2017-07-07,10.659,10.729,10.659,10.719,27800,0
2017-07-10,10.679,10.729,10.679,10.719,8847,0
2017-07-11,10.699,10.787,10.699,10.787,9853,0
2017-07-12,10.778,10.865,10.778,10.862,9651,0
2017-07-13,10.825,10.835,10.807,10.825,34109,0
2017-07-14,10.768,10.885,10.768,10.885,7709,0
2017-07-17,10.845,10.924,10.845,10.924,19285,0
2017-07-18,10.905,10.961,10.905,10.924,14200,0
2017-07-19,10.895,11.031,10.895,11.021,40029,0
2017-07-20,10.964,11.021,10.964,10.992,11912,0
2017-07-21,10.964,10.982,10.944,10.982,4727,0
2017-07-24,10.973,10.992,10.944,10.964,16373,0
2017-07-25,11.031,11.061,10.992,11.001,21796,0
2017-07-26,11.031,11.061,10.954,11.001,21460,0
2017-07-27,11.031,11.067,10.992,11.001,11548,0
2017-07-28,11.041,11.041,10.982,11.041,7195,0
2017-07-31,11.031,11.041,11.011,11.02,14857,0
2017-08-01,11.001,11.061,11.001,11.041,3997,0
2017-08-02,11.031,11.051,11.031,11.031,8285,0
2017-08-03,11.011,11.061,10.973,11.001,7354,0
2017-08-04,11.028,11.051,11.001,11.021,10752,0
2017-08-07,11.041,11.051,11.031,11.051,3581,0
2017-08-08,11.001,11.055,11.001,11.011,7050,0
2017-08-09,10.982,10.992,10.884,10.884,10805,0
2017-08-10,10.795,10.824,10.618,10.618,46981,0
2017-08-11,10.57,10.707,10.57,10.707,7935,0
2017-08-14,10.767,10.824,10.737,10.757,8761,0
2017-08-15,10.757,10.795,10.747,10.747,4662,0
2017-08-16,10.786,10.856,10.777,10.795,14069,0
2017-08-17,10.786,10.799,10.647,10.647,7705,0
2017-08-18,10.687,10.727,10.628,10.727,20321,0
2017-08-21,10.687,10.752,10.687,10.727,12620,0
2017-08-22,10.747,10.854,10.747,10.854,21198,0
2017-08-23,10.824,10.874,10.814,10.834,20609,0
2017-08-24,10.854,10.914,10.854,10.914,2007,0
2017-08-25,11.021,11.021,10.874,10.904,15116,0
2017-08-28,10.914,11.051,10.884,10.904,23840,0
2017-08-29,10.844,10.904,10.824,10.904,6803,0
2017-08-30,10.864,10.944,10.854,10.924,40730,0
2017-08-31,10.934,11.011,10.934,10.992,14241,0
2017-09-01,11.029,11.081,11.001,11.07,13446,0
2017-09-05,10.992,11.051,10.934,10.934,10279,0
2017-09-06,11.041,11.041,10.954,11.031,4577,0
2017-09-07,11.001,11.151,11.001,11.111,24710,0
2017-09-08,11.071,11.091,11.061,11.071,4671,0
2017-09-11,11.141,11.199,11.111,11.199,4629,0
2017-09-12,11.18,11.199,11.17,11.18,4213,0
2017-09-13,11.17,11.18,11.141,11.17,9042,0
2017-09-14,11.151,11.173,11.151,11.151,2730,0
2017-09-15,11.16,11.18,11.131,11.141,11250,0
2017-09-18,11.151,11.239,11.151,11.189,2759,0
2017-09-19,11.209,11.209,11.18,11.209,8166,0
2017-09-20,11.229,11.239,11.18,11.219,17222,0
2017-09-21,11.219,11.259,11.189,11.259,8011,0
2017-09-22,11.239,11.329,11.239,11.329,13901,0
2017-09-25,11.299,11.329,11.229,11.289,17521,0
2017-09-26,11.269,11.299,11.197,11.28,25533,0
2017-09-27,11.209,11.339,11.18,11.219,5703,0
2017-09-28,11.16,11.219,11.141,11.156,23938,0
2017-09-29,11.199,11.209,11.18,11.199,10261,0
2017-10-02,11.209,11.249,11.209,11.219,5597,0
2017-10-03,11.289,11.299,11.272,11.299,6443,0
2017-10-04,11.299,11.299,11.249,11.279,18811,0
2017-10-05,11.269,11.329,11.269,11.329,8589,0
2017-10-06,11.269,11.329,11.269,11.329,9619,0
2017-10-09,11.309,11.329,11.289,11.309,5009,0
2017-10-10,11.319,11.358,11.209,11.249,48758,0
2017-10-11,11.219,11.297,11.219,11.289,23048,0
2017-10-12,11.269,11.359,11.269,11.279,9831,0
2017-10-13,11.339,11.408,11.339,11.378,17668,0
2017-10-16,11.388,11.408,11.388,11.403,9838,0
2017-10-17,11.428,11.428,11.359,11.408,21496,0
2017-10-18,11.378,11.418,11.359,11.408,13959,0
2017-10-19,11.378,11.378,11.323,11.339,11270,0
2017-10-20,11.368,11.378,11.339,11.368,9410,0
2017-10-23,11.408,11.408,11.339,11.339,15076,0
2017-10-24,11.309,11.378,11.309,11.349,16085,0
2017-10-25,11.349,11.408,11.19,11.229,9560,0
2017-10-26,11.239,11.239,11.189,11.219,13105,0
2017-10-27,11.239,11.259,11.15,11.219,26004,0
2017-10-30,11.189,11.189,11.14,11.14,7570,0
2017-10-31,11.12,11.18,11.12,11.12,17833,0
2017-11-01,11.219,11.219,11.12,11.13,102407,0
2017-11-02,11.13,11.18,11.13,11.14,15950,0
2017-11-03,11.16,11.299,11.16,11.279,25498,0
2017-11-06,11.339,11.339,11.184,11.219,19080,0
2017-11-07,11.189,11.199,11.17,11.199,23469,0
2017-11-08,11.199,11.199,11.12,11.17,25369,0
2017-11-09,11.12,11.13,11.06,11.09,25937,0
2017-11-10,11.07,11.1,10.99,11.09,25648,0
