Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.275,9.3141,9.2516,9.2946,110574,0
2005-02-28,9.321,9.3406,9.275,9.3081,101788,0
2005-03-01,9.3081,9.4164,9.2867,9.4045,88459,0
2005-03-02,9.4045,9.4551,9.4045,9.4363,93003,0
2005-03-03,9.4431,9.514,9.4253,9.506,112933,0
2005-03-04,9.526,9.562,9.514,9.555,62265,0
2005-03-07,9.539,9.568,9.521,9.545,92376,0
2005-03-08,9.545,9.582,9.539,9.582,109640,0
2005-03-09,9.545,9.582,9.4748,9.514,148845,0
2005-03-10,9.4987,9.539,9.4591,9.539,88148,0
2005-03-11,9.4551,9.506,9.4045,9.4363,87827,0
2005-03-14,9.4253,9.4253,9.3141,9.321,58506,0
2005-03-15,9.3767,9.4431,9.3081,9.3482,83598,0
2005-03-16,9.3406,9.4164,9.3141,9.4045,68223,0
2005-03-17,9.4164,9.4491,9.3888,9.4293,66182,0
2005-03-18,9.4293,9.4293,9.321,9.369,55836,0
2005-03-21,9.3767,9.3937,9.2458,9.3141,49249,0
2005-03-22,9.3141,9.3621,9.275,9.3081,85947,0
2005-03-23,9.3081,9.3081,8.9973,9.0035,150408,0
2005-03-24,9.0545,9.1464,8.9847,9.0545,83128,0
2005-03-28,9.0846,9.0846,8.87,8.87,153075,0
2005-03-29,8.9276,9.0104,8.92,8.9276,72615,0
2005-03-30,8.9276,9.021,8.9276,9.0172,56460,0
2005-03-31,9.0545,9.13,9.0422,9.0707,54578,0
2005-04-01,9.1163,9.3767,9.1163,9.2322,123749,0
2005-04-04,9.2867,9.3258,9.2458,9.2613,23681,0
2005-04-05,9.275,9.3621,9.2044,9.2044,75438,0
2005-04-06,9.2044,9.2151,9.0905,9.1464,111670,0
2005-04-07,9.1163,9.1415,9.0602,9.0602,61640,0
2005-04-08,9.0035,9.0422,8.9129,8.92,137080,0
2005-04-11,8.8915,8.9473,8.8804,8.9396,79828,0
2005-04-12,8.9708,8.9973,8.9054,8.9973,82335,0
2005-04-13,8.9473,8.9708,8.874,8.8915,57875,0
2005-04-14,8.92,9.0035,8.92,8.9973,96299,0
2005-04-15,8.9973,8.9973,8.9129,8.92,36857,0
2005-04-18,8.9276,8.9847,8.9276,8.9583,58816,0
2005-04-19,8.9905,9.0356,8.9583,8.9631,72301,0
2005-04-20,8.9276,8.9847,8.9129,8.9583,45958,0
2005-04-21,8.9583,8.9583,8.8804,8.9276,67601,0
2005-04-22,8.9396,8.9973,8.9129,8.9708,67122,0
2005-04-25,8.9338,9.0104,8.9338,8.9905,48468,0
2005-04-26,8.9973,9.0422,8.9847,9.0104,45165,0
2005-04-27,9.0035,9.0846,9.0035,9.0602,50190,0
2005-04-28,9.0846,9.1464,9.0602,9.13,84692,0
2005-04-29,9.1027,9.1464,9.0707,9.1095,82180,0
2005-05-02,9.1464,9.1753,9.13,9.154,63832,0
2005-05-03,9.1753,9.1987,9.13,9.1907,44858,0
2005-05-04,9.1987,9.2219,9.183,9.2219,62738,0
2005-05-05,9.2151,9.2809,9.2151,9.2683,52692,0
2005-05-06,9.2458,9.2458,9.154,9.1618,57097,0
2005-05-09,9.1753,9.1753,9.0981,9.1163,80768,0
2005-05-10,9.1377,9.183,9.1027,9.183,68223,0
2005-05-11,9.1464,9.1618,9.1163,9.1231,45641,0
2005-05-12,9.1163,9.1676,9.0846,9.1464,80616,0
2005-05-13,9.0769,9.183,9.0769,9.1415,83276,0
2005-05-16,9.154,9.2151,9.1163,9.2151,46265,0
2005-05-17,9.2322,9.2683,9.2151,9.2555,61640,0
2005-05-18,9.2458,9.3081,9.2458,9.275,63200,0
2005-05-19,9.2555,9.3081,9.2555,9.3081,49875,0
2005-05-20,9.321,9.3326,9.2555,9.3141,38579,0
2005-05-23,9.321,9.3888,9.275,9.369,34039,0
2005-05-24,9.3621,9.4045,9.3406,9.3482,64770,0
2005-05-25,9.3621,9.3817,9.2867,9.2867,64462,0
2005-05-26,9.2946,9.3258,9.2555,9.2946,40779,0
2005-05-27,9.2946,9.4125,9.275,9.4125,45011,0
2005-05-31,9.4748,9.4878,9.3888,9.3888,43290,0
2005-06-01,9.3995,9.4987,9.3995,9.4878,56622,0
2005-06-02,9.4987,9.532,9.4363,9.4363,126413,0
2005-06-03,9.4164,9.4748,9.369,9.4125,98496,0
2005-06-06,9.4253,9.4431,9.4045,9.4045,47838,0
2005-06-07,9.4125,9.4363,9.3013,9.3326,139121,0
2005-06-08,9.3326,9.3817,9.321,9.3482,75129,0
2005-06-09,9.3081,9.3767,9.3081,9.369,51603,0
2005-06-10,9.3621,9.4125,9.3406,9.3817,65562,0
2005-06-13,9.3258,9.3888,9.3141,9.369,56774,0
2005-06-14,9.3482,9.3817,9.2219,9.2683,82032,0
2005-06-15,9.2458,9.3621,9.2458,9.3406,42353,0
2005-06-16,9.3081,9.3541,9.2613,9.2683,59918,0
2005-06-17,9.2867,9.321,9.2613,9.2867,33567,0
2005-06-20,9.2613,9.3406,9.2555,9.3081,37801,0
2005-06-21,9.2809,9.3817,9.2809,9.3326,58975,0
2005-06-22,9.3406,9.4363,9.3406,9.4363,77329,0
2005-06-23,9.4668,9.4668,9.4164,9.4253,84381,0
2005-06-24,9.4045,9.4551,9.3888,9.4363,18510,0
2005-06-27,9.4491,9.4551,9.3767,9.3937,73243,0
2005-06-28,9.3541,9.4431,9.3541,9.4045,85476,0
2005-06-29,9.4293,9.4668,9.3817,9.4293,48311,0
2005-06-30,9.4668,9.4987,9.4491,9.4937,55990,0
2005-07-01,9.4591,9.4987,9.4253,9.4987,50346,0
2005-07-05,9.4937,9.562,9.4937,9.551,96459,0
2005-07-06,9.555,9.562,9.532,9.551,62265,0
2005-07-07,9.555,9.582,9.526,9.551,52692,0
2005-07-08,9.562,9.615,9.4987,9.545,82503,0
2005-07-11,9.551,9.594,9.4491,9.576,84849,0
2005-07-12,9.562,9.615,9.562,9.608,71988,0
2005-07-13,9.582,9.582,9.506,9.521,31992,0
2005-07-14,9.4808,9.562,9.4293,9.4808,105555,0
2005-07-15,9.4668,9.582,9.4591,9.551,105713,0
2005-07-18,9.555,9.627,9.532,9.627,124692,0
2005-07-19,9.621,9.66,9.551,9.627,169386,0
2005-07-20,9.608,9.66,9.602,9.66,91597,0
2005-07-21,9.688,9.785,9.594,9.594,221461,0
2005-07-22,9.594,9.64,9.539,9.602,93950,0
2005-07-25,9.602,9.64,9.568,9.633,38108,0
2005-07-26,9.608,9.68,9.608,9.656,94416,0
2005-07-27,9.648,9.66,9.582,9.608,63990,0
2005-07-28,9.582,9.621,9.514,9.608,69798,0
2005-07-29,9.648,9.656,9.608,9.615,47838,0
2005-08-01,9.64,9.66,9.594,9.648,106651,0
2005-08-02,9.615,9.648,9.608,9.621,110419,0
2005-08-03,9.656,9.733,9.64,9.719,70266,0
2005-08-04,9.733,9.82,9.708,9.722,55990,0
2005-08-05,9.702,9.747,9.594,9.594,48468,0
2005-08-08,9.621,9.627,9.594,9.621,48468,0
2005-08-09,9.621,9.673,9.615,9.66,83128,0
2005-08-10,9.66,9.695,9.608,9.68,90970,0
2005-08-11,9.615,9.66,9.562,9.64,108374,0
2005-08-12,9.627,9.666,9.576,9.59,32312,0
2005-08-15,9.576,9.594,9.562,9.562,37480,0
2005-08-16,9.568,9.648,9.551,9.648,35766,0
2005-08-17,9.648,9.656,9.555,9.555,76851,0
2005-08-18,9.562,9.594,9.539,9.539,78891,0
2005-08-19,9.551,9.59,9.545,9.562,60071,0
2005-08-22,9.545,9.64,9.545,9.59,82032,0
2005-08-23,9.562,9.627,9.555,9.576,66501,0
2005-08-24,9.594,9.66,9.576,9.66,66812,0
2005-08-25,9.594,9.64,9.562,9.562,138651,0
2005-08-26,9.562,9.594,9.545,9.576,114339,0
2005-08-29,9.59,9.695,9.59,9.673,67914,0
2005-08-30,9.648,9.702,9.64,9.68,62738,0
2005-08-31,9.708,9.747,9.68,9.722,51289,0
2005-09-01,9.722,9.733,9.695,9.719,104144,0
2005-09-02,9.708,9.733,9.695,9.719,53018,0
2005-09-06,9.728,9.728,9.695,9.708,76380,0
2005-09-07,9.702,9.812,9.695,9.695,80768,0
2005-09-08,9.688,9.752,9.688,9.747,54427,0
2005-09-09,9.722,9.771,9.715,9.722,88929,0
2005-09-12,9.752,9.778,9.722,9.752,75754,0
2005-09-13,9.728,9.752,9.695,9.695,74964,0
2005-09-14,9.648,9.68,9.551,9.576,90970,0
2005-09-15,9.59,9.688,9.59,9.594,58040,0
2005-09-16,9.594,9.627,9.545,9.545,55678,0
2005-09-19,9.555,9.555,9.4987,9.521,41876,0
2005-09-20,9.555,9.594,9.526,9.545,82032,0
2005-09-21,9.506,9.562,9.4937,9.562,54578,0
2005-09-22,9.555,9.562,9.2219,9.3406,145233,0
2005-09-23,9.3258,9.3406,9.2555,9.2555,49409,0
2005-09-26,9.2867,9.2867,9.1027,9.2555,116218,0
2005-09-27,9.1987,9.3406,9.183,9.2867,66654,0
2005-09-28,9.2516,9.4045,9.2516,9.3937,75754,0
2005-09-29,9.3406,9.3937,9.321,9.3258,37334,0
2005-09-30,9.4045,9.4164,9.3482,9.3621,77797,0
2005-10-03,9.4045,9.4293,9.3081,9.4164,64462,0
2005-10-04,9.3888,9.4491,9.3888,9.3995,24158,0
2005-10-05,9.4125,9.4491,9.3767,9.4045,55678,0
2005-10-06,9.3817,9.4164,9.2867,9.2946,74812,0
2005-10-07,9.3081,9.3767,9.3081,9.3406,65713,0
2005-10-10,9.275,9.3326,9.2555,9.275,84225,0
2005-10-11,9.2555,9.321,9.2555,9.275,48775,0
2005-10-12,9.275,9.3141,9.2613,9.3081,56309,0
2005-10-13,9.275,9.3013,9.1231,9.1987,52855,0
2005-10-14,9.2151,9.2555,8.9708,9.0545,109786,0
2005-10-17,9.0035,9.1163,8.9905,9.0981,71675,0
2005-10-18,9.13,9.154,9.0422,9.1027,63832,0
2005-10-19,9.1163,9.183,9.0496,9.0846,48311,0
2005-10-20,9.0602,9.0846,8.8915,8.9338,107431,0
2005-10-21,8.9338,9.1987,8.9338,9.1987,50508,0
2005-10-24,9.239,9.2458,9.0981,9.1618,40621,0
2005-10-25,9.0981,9.239,9.0981,9.2044,39050,0
2005-10-26,9.1377,9.1907,9.1027,9.1027,37480,0
2005-10-27,9.1377,9.1377,9.0282,9.0631,43129,0
2005-10-28,9.0631,9.1163,9.0282,9.1163,54269,0
2005-10-31,9.183,9.2322,9.1377,9.1676,71988,0
2005-11-01,9.1676,9.2093,9.1377,9.1753,70110,0
2005-11-02,9.1676,9.2219,9.154,9.1753,58661,0
2005-11-03,9.183,9.2683,9.154,9.154,73871,0
2005-11-04,9.1231,9.275,9.1231,9.1987,38579,0
2005-11-07,9.1987,9.2613,9.1377,9.2322,45488,0
2005-11-08,9.2322,9.2458,9.1464,9.183,94575,0
2005-11-09,9.2268,9.2458,9.0846,9.0846,65872,0
2005-11-10,9.0545,9.0545,8.9905,8.9973,56774,0
2005-11-11,8.9905,9.0422,8.8915,8.9054,115596,0
2005-11-14,8.9129,8.9847,8.7801,8.8915,160757,0
2005-11-15,8.863,8.9583,8.863,8.9338,55836,0
2005-11-16,8.9583,8.9973,8.9396,8.9526,110104,0
2005-11-17,8.9338,8.9631,8.9276,8.9583,47524,0
2005-11-18,8.9276,8.9905,8.8993,8.9473,80460,0
2005-11-21,8.9276,8.9905,8.9129,8.9338,97561,0
2005-11-22,8.8849,8.9526,8.8804,8.9396,75754,0
2005-11-23,8.9276,8.9973,8.87,8.8993,129869,0
2005-11-25,8.9276,8.9473,8.874,8.8915,21490,0
2005-11-28,8.8915,8.9473,8.8915,8.8915,52692,0
2005-11-29,8.8804,8.9631,8.8804,8.9396,109640,0
2005-11-30,8.9129,8.9772,8.9129,8.9583,83912,0
2005-12-01,8.9905,8.9973,8.9276,8.9847,88929,0
2005-12-02,8.9847,8.9847,8.9129,8.92,94893,0
2005-12-05,8.9129,8.92,8.8915,8.8993,61791,0
2005-12-06,8.8849,8.9905,8.863,8.9905,121863,0
2005-12-07,8.9583,8.9631,8.8804,8.9054,151666,0
2005-12-08,8.8502,8.863,8.7104,8.7467,144762,0
2005-12-09,8.6721,8.6721,8.5249,8.5559,212524,0
2005-12-12,8.5445,8.5998,8.5117,8.5873,139426,0
2005-12-13,8.5694,8.5694,8.4221,8.4605,208442,0
2005-12-14,8.481,8.5183,8.4296,8.4543,232910,0
2005-12-15,8.4406,8.5445,8.4296,8.4676,254237,0
2005-12-16,8.4296,8.481,8.3776,8.4029,220203,0
2005-12-19,8.4406,8.4473,8.3516,8.3587,212202,0
2005-12-20,8.3472,8.3516,8.2252,8.2833,368265,0
2005-12-21,8.2374,8.3402,8.2306,8.2573,414533,0
2005-12-22,8.2646,8.2866,8.2374,8.2833,216596,0
2005-12-23,8.2573,8.3472,8.2573,8.3333,230705,0
2005-12-27,8.3472,8.4163,8.2937,8.2999,320899,0
2005-12-28,8.3073,8.481,8.3073,8.4095,295806,0
2005-12-29,8.4473,8.481,8.3648,8.4029,329684,0
2005-12-30,8.3969,8.4605,8.3969,8.4605,354150,0
2006-01-03,8.4929,8.5754,8.4676,8.5445,122964,0
2006-01-04,8.538,8.6849,8.5318,8.6775,212202,0
2006-01-05,8.6914,8.6914,8.6269,8.6469,113708,0
2006-01-06,8.6668,8.6849,8.6396,8.6595,70735,0
2006-01-09,8.6668,8.726,8.6595,8.7223,82032,0
2006-01-10,8.6974,8.7406,8.6775,8.7332,106962,0
2006-01-11,8.7223,8.7332,8.6721,8.7167,135353,0
2006-01-12,8.6849,8.7652,8.6849,8.7652,143826,0
2006-01-13,8.6668,8.7734,8.6668,8.7524,111670,0
2006-01-17,8.818,8.818,8.6974,8.7866,86262,0
2006-01-18,8.8299,8.8299,8.7801,8.8299,79367,0
2006-01-19,8.87,8.8993,8.7939,8.863,100065,0
2006-01-20,8.87,8.9276,8.87,8.8915,109786,0
2006-01-23,8.874,8.9631,8.874,8.9276,124996,0
2006-01-24,8.9583,8.9973,8.8993,8.9276,51446,0
2006-01-25,8.9276,8.9772,8.9276,8.9583,93003,0
2006-01-26,8.9583,8.9973,8.9054,8.9473,84066,0
2006-01-27,8.9583,8.9583,8.9276,8.9526,59603,0
2006-01-30,9.0035,9.0846,8.9338,9.0602,101788,0
2006-01-31,9.0905,9.1095,8.9905,9.0496,82032,0
2006-02-01,9.0282,9.0545,8.9905,9.0282,91281,0
2006-02-02,9.0496,9.0602,8.818,8.863,144918,0
2006-02-03,8.863,8.863,8.7597,8.8299,66501,0
2006-02-06,8.7652,8.818,8.726,8.7332,72615,0
2006-02-07,8.7332,8.8502,8.7332,8.7801,100377,0
2006-02-08,8.7406,8.8426,8.7406,8.836,137867,0
2006-02-09,8.8502,8.87,8.7996,8.8299,85008,0
2006-02-10,8.836,8.8993,8.836,8.8915,80768,0
2006-02-13,8.863,8.8915,8.7939,8.7996,47838,0
2006-02-14,8.7866,8.8502,8.7524,8.7524,53638,0
2006-02-15,8.7866,8.8299,8.726,8.7406,71517,0
2006-02-16,8.7801,8.8804,8.7801,8.7996,47524,0
2006-02-17,8.7734,8.8299,8.7524,8.8246,47838,0
2006-02-21,8.8299,8.8502,8.7996,8.836,55371,0
2006-02-22,8.8426,8.863,8.7996,8.8576,84225,0
2006-02-23,8.863,8.863,8.7524,8.7801,103204,0
2006-02-24,8.806,8.8299,8.7652,8.8246,96299,0
2006-02-27,8.8246,8.836,8.7866,8.7996,49718,0
2006-02-28,8.8246,8.8426,8.7597,8.7734,120767,0
2006-03-01,8.7996,8.8246,8.7734,8.7801,64623,0
2006-03-02,8.7652,8.7996,8.7332,8.7801,65562,0
2006-03-03,8.7467,8.7734,8.726,8.7467,48144,0
2006-03-06,8.7467,8.7467,8.6721,8.7223,110727,0
2006-03-07,8.6914,8.6914,8.6205,8.6269,112608,0
2006-03-08,8.6668,8.6849,8.5799,8.5799,92539,0
2006-03-09,8.6133,8.6469,8.5799,8.5998,49556,0
2006-03-10,8.607,8.6396,8.5799,8.5799,58661,0
2006-03-13,8.5445,8.6133,8.5318,8.538,74342,0
2006-03-14,8.5445,8.6396,8.5445,8.6396,49249,0
2006-03-15,8.5799,8.6527,8.5799,8.6269,61791,0
2006-03-16,8.6721,8.7167,8.6396,8.7104,85636,0
2006-03-17,8.6721,8.726,8.6595,8.7041,77476,0
2006-03-20,8.6775,8.7467,8.6721,8.7467,100535,0
2006-03-21,8.726,8.7939,8.6849,8.6974,82032,0
2006-03-22,8.7041,8.7406,8.6668,8.7167,28393,0
2006-03-23,8.7167,8.726,8.6595,8.6775,86416,0
2006-03-24,8.6721,8.7167,8.6721,8.7041,61013,0
2006-03-27,8.7041,8.726,8.6775,8.7104,67122,0
2006-03-28,8.6849,8.7223,8.6668,8.6849,54427,0
2006-03-29,8.6668,8.6974,8.6527,8.6914,113871,0
2006-03-30,8.6595,8.7041,8.6396,8.6595,77797,0
2006-03-31,8.6595,8.6775,8.6396,8.6775,60854,0
2006-04-03,8.6775,8.6914,8.6469,8.6914,50814,0
2006-04-04,8.6668,8.7041,8.6595,8.6668,81716,0
2006-04-05,8.6668,8.6775,8.6205,8.6527,45165,0
2006-04-06,8.6205,8.6396,8.5621,8.5694,86576,0
2006-04-07,8.5621,8.5998,8.5445,8.5559,67278,0
2006-04-10,8.5694,8.607,8.5499,8.5559,105238,0
2006-04-11,8.5445,8.6269,8.5183,8.5873,79046,0
2006-04-12,8.5559,8.6269,8.5559,8.5998,46429,0
2006-04-13,8.5559,8.5873,8.5183,8.5249,67914,0
2006-04-17,8.5249,8.5873,8.4406,8.4605,103047,0
2006-04-18,8.481,8.5318,8.3969,8.4929,86107,0
2006-04-19,8.4736,8.5117,8.4163,8.4929,90498,0
2006-04-20,8.4929,8.5873,8.4296,8.4342,67278,0
2006-04-21,8.4342,8.4995,8.4296,8.4296,64301,0
2006-04-24,8.4296,8.487,8.4296,8.4473,37176,0
2006-04-25,8.4473,8.5117,8.4342,8.4342,76692,0
2006-04-26,8.4163,8.481,8.3516,8.4342,109314,0
2006-04-27,8.3837,8.4342,8.3516,8.4163,88929,0
2006-04-28,8.4342,8.481,8.3969,8.4296,110104,0
2006-05-01,8.4736,8.4995,8.3969,8.4473,116686,0
2006-05-02,8.3909,8.487,8.3909,8.487,124996,0
2006-05-03,8.4029,8.481,8.4029,8.4342,69483,0
2006-05-04,8.4342,8.4736,8.4342,8.4342,89241,0
2006-05-05,8.4342,8.481,8.4342,8.4676,98653,0
2006-05-08,8.4929,8.4995,8.4473,8.4929,69638,0
2006-05-09,8.481,8.506,8.4342,8.4929,101788,0
2006-05-10,8.4543,8.5559,8.4543,8.5559,74342,0
2006-05-11,8.5117,8.5445,8.4605,8.506,78264,0
2006-05-12,8.4221,8.4736,8.4163,8.4163,40621,0
2006-05-15,8.4163,8.506,8.4163,8.4605,91755,0
2006-05-16,8.4406,8.487,8.4221,8.4543,78891,0
2006-05-17,8.4296,8.4605,8.4221,8.4221,42194,0
2006-05-18,8.4473,8.4929,8.4221,8.4676,58040,0
2006-05-19,8.4342,8.4995,8.4342,8.4543,58661,0
2006-05-22,8.4543,8.5117,8.4473,8.4995,100849,0
2006-05-23,8.4995,8.5621,8.4605,8.481,96768,0
2006-05-24,8.4473,8.4929,8.4406,8.4929,51289,0
2006-05-25,8.4543,8.4736,8.4221,8.4676,70735,0
2006-05-26,8.4296,8.4736,8.3969,8.4736,45795,0
2006-05-30,8.4406,8.5559,8.4406,8.5249,47995,0
2006-05-31,8.4929,8.6341,8.4929,8.6341,106187,0
2006-06-01,8.5928,8.6721,8.5499,8.6396,120296,0
2006-06-02,8.6341,8.6668,8.6133,8.6205,68387,0
2006-06-05,8.6341,8.6595,8.5318,8.5318,47051,0
2006-06-06,8.5318,8.607,8.5318,8.5799,72930,0
2006-06-07,8.5559,8.6775,8.5559,8.607,56151,0
2006-06-08,8.5445,8.5873,8.5318,8.538,46265,0
2006-06-09,8.5559,8.607,8.5445,8.5754,61479,0
2006-06-12,8.5754,8.5873,8.5559,8.5799,37959,0
2006-06-13,8.5621,8.5621,8.4929,8.4929,70420,0
2006-06-14,8.481,8.4995,8.4543,8.4929,51754,0
2006-06-15,8.4473,8.5183,8.4473,8.5117,36070,0
2006-06-16,8.4605,8.5249,8.4605,8.5117,32780,0
2006-06-19,8.5445,8.5559,8.4736,8.4995,55836,0
2006-06-20,8.481,8.4995,8.4473,8.4473,46265,0
2006-06-21,8.4296,8.487,8.4296,8.4473,64770,0
2006-06-22,8.3969,8.4605,8.3969,8.4029,46265,0
2006-06-23,8.4029,8.4406,8.4029,8.4221,37334,0
2006-06-26,8.3909,8.4221,8.3207,8.3516,92376,0
2006-06-27,8.3333,8.4605,8.3333,8.3837,81716,0
2006-06-28,8.3717,8.4221,8.3516,8.4095,90656,0
2006-06-29,8.3648,8.4296,8.3648,8.3909,55836,0
2006-06-30,8.4296,8.4736,8.4029,8.4543,135196,0
2006-07-03,8.481,8.5117,8.4605,8.5117,36857,0
2006-07-05,8.4929,8.538,8.4605,8.4605,62580,0
2006-07-06,8.4473,8.5183,8.4406,8.4676,69011,0
2006-07-07,8.4543,8.5559,8.4543,8.506,71517,0
2006-07-10,8.5445,8.5559,8.5117,8.5117,17096,0
2006-07-11,8.5559,8.5754,8.4929,8.5694,50190,0
2006-07-12,8.538,8.5873,8.5183,8.5754,53796,0
2006-07-13,8.5117,8.5621,8.4473,8.5249,87515,0
2006-07-14,8.5621,8.5621,8.4473,8.4676,51603,0
2006-07-17,8.4221,8.5117,8.4221,8.506,58661,0
2006-07-18,8.4406,8.506,8.4342,8.4605,77009,0
2006-07-19,8.4543,8.5249,8.4342,8.5117,63523,0
2006-07-20,8.5249,8.5249,8.4543,8.5183,42659,0
2006-07-21,8.5318,8.5621,8.4929,8.5117,44072,0
2006-07-24,8.481,8.5754,8.4676,8.5559,62420,0
2006-07-25,8.5318,8.6396,8.5117,8.6396,59918,0
2006-07-26,8.6469,8.6721,8.5694,8.6721,66812,0
2006-07-27,8.6775,8.7041,8.6469,8.7041,83912,0
2006-07-28,8.6721,8.7939,8.6668,8.7524,85008,0
2006-07-31,8.7734,8.7866,8.7524,8.7597,53796,0
2006-08-01,8.7332,8.7996,8.7332,8.7996,52541,0
2006-08-02,8.7406,8.8299,8.7406,8.7734,48468,0
2006-08-03,8.7332,8.8246,8.7332,8.7524,69011,0
2006-08-04,8.7524,8.8246,8.7524,8.8115,37176,0
2006-08-07,8.8115,8.8246,8.7734,8.7996,39527,0
2006-08-08,8.7524,8.8299,8.7524,8.8246,75280,0
2006-08-09,8.8246,8.8502,8.7939,8.8502,69011,0
2006-08-10,8.7996,8.8576,8.7996,8.836,67122,0
2006-08-11,8.7652,8.8299,8.7652,8.7652,71367,0
2006-08-14,8.7939,8.7996,8.7734,8.7996,58661,0
2006-08-15,8.7996,8.7996,8.7652,8.7652,68545,0
2006-08-16,8.7524,8.8299,8.7524,8.7939,26498,0
2006-08-17,8.7801,8.8804,8.7734,8.8115,90186,0
2006-08-18,8.863,8.8849,8.806,8.8849,57875,0
2006-08-21,8.8915,8.8915,8.836,8.8502,78421,0
2006-08-22,8.8915,8.9054,8.8502,8.87,127040,0
2006-08-23,8.8804,8.8915,8.7939,8.818,76065,0
2006-08-24,8.8299,8.8993,8.806,8.8804,48468,0
2006-08-25,8.8849,8.92,8.8502,8.8502,74501,0
2006-08-28,8.8576,8.9396,8.8576,8.8993,104296,0
2006-08-29,8.8993,8.9526,8.8915,8.9473,88929,0
2006-08-30,8.9129,8.9708,8.9129,8.9276,92844,0
2006-08-31,8.874,8.9708,8.874,8.9473,77476,0
2006-09-01,8.9473,9.0172,8.9473,9.0035,137548,0
2006-09-05,8.9396,8.9847,8.92,8.9276,78891,0
2006-09-06,8.9708,8.9708,8.874,8.8915,58040,0
2006-09-07,8.874,8.9129,8.8299,8.8849,100223,0
2006-09-08,8.92,8.9526,8.8576,8.9276,75905,0
2006-09-11,8.9276,8.9526,8.8915,8.8993,90341,0
2006-09-12,8.8915,8.9772,8.8915,8.9276,68069,0
2006-09-13,8.9396,8.9473,8.87,8.92,71675,0
2006-09-14,8.9276,8.9338,8.8804,8.9276,63990,0
2006-09-15,8.9583,8.9708,8.9276,8.9583,109942,0
2006-09-18,8.9473,8.9772,8.9276,8.9583,54427,0
2006-09-19,8.9583,8.9772,8.9396,8.9473,74501,0
2006-09-20,8.9396,8.9847,8.9396,8.9526,93950,0
2006-09-21,8.9396,8.9905,8.9396,8.9526,83442,0
2006-09-22,8.9847,9.0496,8.9583,9.0104,101946,0
2006-09-25,9.0356,9.0545,8.9772,8.9847,123280,0
2006-09-26,8.9338,9.0545,8.9338,9.0282,153860,0
2006-09-27,9.0104,9.1027,9.0104,9.0846,134414,0
2006-09-28,9.0846,9.1231,9.0602,9.0905,60071,0
2006-09-29,9.0981,9.1676,9.0981,9.1676,85008,0
2006-10-02,9.1163,9.2044,9.0981,9.2044,93950,0
2006-10-03,9.1618,9.2219,9.1618,9.2044,95984,0
2006-10-04,9.2151,9.2516,9.1618,9.2044,63049,0
2006-10-05,9.2044,9.2322,9.1676,9.2268,36696,0
2006-10-06,9.1987,9.2555,9.1987,9.2555,32621,0
2006-10-09,9.2044,9.2516,9.183,9.2516,44072,0
2006-10-10,9.2219,9.275,9.1676,9.1676,52385,0
2006-10-11,9.1753,9.2322,9.1753,9.1907,63677,0
2006-10-12,9.1618,9.2268,9.1618,9.2044,56932,0
2006-10-13,9.13,9.13,9.021,9.021,91281,0
2006-10-16,9.0172,9.1095,9.0104,9.0905,63677,0
2006-10-17,9.1095,9.13,9.0602,9.1231,54269,0
2006-10-18,9.1163,9.2219,9.0981,9.1231,51131,0
2006-10-19,9.0905,9.1676,9.0905,9.1618,48311,0
2006-10-20,9.1027,9.2151,9.0905,9.1907,61949,0
2006-10-23,9.183,9.2322,9.183,9.1987,49718,0
2006-10-24,9.2044,9.2458,9.2044,9.2458,51754,0
2006-10-25,9.2555,9.3081,9.2151,9.2555,108374,0
2006-10-26,9.275,9.3258,9.1987,9.2458,138801,0
2006-10-27,9.2458,9.2613,9.2044,9.2093,54897,0
2006-10-30,9.1907,9.2555,9.154,9.1987,107124,0
2006-10-31,9.2151,9.2322,9.183,9.2219,43755,0
2006-11-01,9.2044,9.3013,9.2044,9.2946,91755,0
2006-11-02,9.3081,9.3406,9.2516,9.3258,53018,0
2006-11-03,9.3326,9.3326,9.2516,9.3013,52071,0
2006-11-06,9.2613,9.321,9.2613,9.2867,63990,0
2006-11-07,9.2809,9.3258,9.275,9.321,41408,0
2006-11-08,9.321,9.3406,9.275,9.3406,55836,0
2006-11-09,9.4045,9.4045,9.2946,9.3482,80616,0
2006-11-10,9.3482,9.3937,9.3482,9.3937,74964,0
2006-11-13,9.3767,9.3767,9.3013,9.3013,55678,0
2006-11-14,9.275,9.3326,9.275,9.3081,55520,0
2006-11-15,9.3081,9.3482,9.2683,9.2946,78575,0
2006-11-16,9.2555,9.2946,9.2555,9.2809,50346,0
2006-11-17,9.2516,9.3258,9.2516,9.3141,47363,0
2006-11-20,9.2516,9.3081,9.2516,9.275,90186,0
2006-11-21,9.2683,9.2867,9.239,9.2458,112294,0
2006-11-22,9.239,9.275,9.239,9.2555,41558,0
2006-11-24,9.2613,9.2867,9.2613,9.2867,28542,0
2006-11-27,9.275,9.2946,9.2516,9.2683,51603,0
2006-11-28,9.2555,9.3621,9.2555,9.321,66654,0
2006-11-29,9.3767,9.4045,9.275,9.3258,155117,0
2006-11-30,9.2946,9.4045,9.2946,9.4045,69950,0
2006-12-01,9.3767,9.532,9.3621,9.4878,112294,0
2006-12-04,9.4987,9.545,9.4591,9.539,63832,0
2006-12-05,9.555,9.562,9.521,9.562,78734,0
2006-12-06,9.562,9.59,9.506,9.562,90341,0
2006-12-07,9.562,9.594,9.526,9.555,70420,0
2006-12-08,9.4491,9.526,9.4431,9.4937,57875,0
2006-12-11,9.4987,9.521,9.4253,9.4551,93165,0
2006-12-12,9.4987,9.521,9.4491,9.4808,40309,0
2006-12-13,9.4591,9.4987,9.4164,9.4164,58975,0
2006-12-14,9.4363,9.4551,9.3482,9.3767,79828,0
2006-12-15,9.3817,9.4591,9.3621,9.3621,64301,0
2006-12-18,9.4253,9.4363,9.369,9.4164,62265,0
2006-12-19,9.3767,9.4363,9.369,9.3817,26498,0
2006-12-20,9.3482,9.4164,9.3406,9.3937,31055,0
2006-12-21,9.3937,9.4591,9.3888,9.3995,113079,0
2006-12-22,9.3995,9.4491,9.3888,9.4431,17252,0
2006-12-26,9.4045,9.4591,9.3888,9.4363,50346,0
2006-12-27,9.4363,9.4987,9.4363,9.4748,31055,0
2006-12-28,9.3937,9.4551,9.3937,9.4125,66501,0
2006-12-29,9.3937,9.4491,9.3937,9.4164,36070,0
2007-01-03,9.3995,9.4591,9.3767,9.4491,40935,0
2007-01-04,9.4253,9.4748,9.4164,9.4668,37801,0
2007-01-05,9.4551,9.4591,9.3817,9.3817,51131,0
2007-01-08,9.3406,9.4591,9.3406,9.4491,86416,0
2007-01-09,9.4293,9.521,9.4125,9.4937,105401,0
2007-01-10,9.4808,9.526,9.4491,9.4987,60388,0
2007-01-11,9.4551,9.4551,9.3621,9.3817,115281,0
2007-01-12,9.4125,9.4668,9.3937,9.4491,71988,0
2007-01-16,9.4668,9.4878,9.3995,9.4748,98496,0
2007-01-17,9.4987,9.4987,9.4363,9.4808,78575,0
2007-01-18,9.4431,9.4748,9.4045,9.4293,87827,0
2007-01-19,9.4125,9.4491,9.3937,9.4164,91122,0
2007-01-22,9.4293,9.4551,9.3817,9.4293,134883,0
2007-01-23,9.4363,9.4491,9.3888,9.4045,59754,0
2007-01-24,9.3937,9.4431,9.3767,9.3995,69638,0
2007-01-25,9.3995,9.4045,9.3767,9.3888,34504,0
2007-01-26,9.3888,9.3937,9.321,9.3541,62420,0
2007-01-29,9.3817,9.3937,9.3406,9.3621,76380,0
2007-01-30,9.3621,9.4125,9.3541,9.3621,72301,0
2007-01-31,9.3767,9.4293,9.3767,9.3937,83751,0
2007-02-01,9.3937,9.4937,9.3937,9.4668,87682,0
2007-02-02,9.4363,9.506,9.4253,9.4808,62420,0
2007-02-05,9.4551,9.4987,9.4551,9.4748,58975,0
2007-02-06,9.4878,9.526,9.4668,9.506,68851,0
2007-02-07,9.4987,9.539,9.4987,9.521,80297,0
2007-02-08,9.555,9.562,9.4591,9.4748,86576,0
2007-02-09,9.4491,9.576,9.4491,9.532,129869,0
2007-02-12,9.4668,9.532,9.4668,9.526,72615,0
2007-02-13,9.4551,9.4987,9.4431,9.4551,106490,0
2007-02-14,9.4551,9.4987,9.4551,9.4551,59129,0
2007-02-15,9.4668,9.521,9.4551,9.4748,83751,0
2007-02-16,9.4748,9.526,9.4748,9.4808,46894,0
2007-02-20,9.545,9.545,9.4748,9.4808,89241,0
2007-02-21,9.521,9.521,9.4491,9.4878,79046,0
2007-02-22,9.4551,9.4937,9.4125,9.4551,86733,0
2007-02-23,9.4363,9.4937,9.4363,9.4937,51603,0
2007-02-26,9.4748,9.526,9.4748,9.506,49409,0
2007-02-27,9.4878,9.551,9.4878,9.4987,58338,0
2007-02-28,9.4987,9.532,9.4668,9.514,75129,0
2007-03-01,9.4987,9.576,9.4987,9.526,70893,0
2007-03-02,9.521,9.582,9.506,9.568,62893,0
2007-03-05,9.59,9.59,9.506,9.506,60228,0
2007-03-06,9.521,9.594,9.521,9.594,73565,0
2007-03-07,9.562,9.608,9.562,9.576,78575,0
2007-03-08,9.576,9.608,9.568,9.576,61327,0
2007-03-09,9.568,9.594,9.551,9.59,43290,0
2007-03-12,9.568,9.627,9.568,9.627,65713,0
2007-03-13,9.545,9.66,9.545,9.594,97561,0
2007-03-14,9.568,9.568,9.526,9.551,51754,0
2007-03-15,9.532,9.562,9.526,9.551,38271,0
2007-03-16,9.521,9.555,9.521,9.539,32465,0
2007-03-19,9.539,9.562,9.4987,9.514,59754,0
2007-03-20,9.506,9.545,9.4987,9.521,52230,0
2007-03-21,9.506,9.545,9.4987,9.4987,77329,0
2007-03-22,9.506,9.526,9.4878,9.4987,41721,0
2007-03-23,9.4987,9.545,9.4987,9.545,72780,0
2007-03-26,9.526,9.59,9.521,9.576,91597,0
2007-03-27,9.562,9.568,9.526,9.539,53169,0
2007-03-28,9.514,9.582,9.514,9.582,32621,0
2007-03-29,9.555,9.608,9.526,9.551,92064,0
2007-03-30,9.539,9.594,9.539,9.568,68223,0
2007-04-02,9.562,9.627,9.555,9.568,104144,0
2007-04-03,9.562,9.621,9.562,9.621,65245,0
2007-04-04,9.621,9.621,9.59,9.59,22273,0
2007-04-05,9.59,9.633,9.568,9.59,71675,0
2007-04-09,9.576,9.615,9.562,9.59,66039,0
2007-04-10,9.59,9.594,9.562,9.582,38271,0
2007-04-11,9.582,9.594,9.551,9.568,65872,0
2007-04-12,9.539,9.576,9.526,9.568,66812,0
2007-04-13,9.545,9.562,9.526,9.562,60854,0
2007-04-16,9.555,9.555,9.4987,9.521,65562,0
2007-04-17,9.4987,9.539,9.4987,9.4987,57398,0
2007-04-18,9.514,9.532,9.4987,9.526,41408,0
2007-04-19,9.4808,9.551,9.4808,9.545,70420,0
2007-04-20,9.539,9.582,9.514,9.551,85008,0
2007-04-23,9.551,9.59,9.545,9.576,51446,0
2007-04-24,9.568,9.602,9.562,9.562,50190,0
2007-04-25,9.59,9.602,9.545,9.562,108534,0
2007-04-26,9.59,9.615,9.568,9.59,70110,0
2007-04-27,9.576,9.608,9.568,9.608,54269,0
2007-04-30,9.582,9.627,9.582,9.594,40779,0
2007-05-01,9.594,9.656,9.594,9.627,91122,0
2007-05-02,9.633,9.673,9.615,9.648,141782,0
2007-05-03,9.656,9.66,9.621,9.627,89871,0
2007-05-04,9.64,9.64,9.602,9.608,71675,0
2007-05-07,9.627,9.68,9.621,9.673,77797,0
2007-05-08,9.66,9.673,9.621,9.673,93326,0
2007-05-09,9.648,9.715,9.64,9.715,97706,0
2007-05-10,9.708,9.728,9.702,9.728,66501,0
2007-05-11,9.666,9.722,9.64,9.722,123117,0
2007-05-14,9.708,9.733,9.673,9.68,57398,0
2007-05-15,9.633,9.719,9.633,9.666,52230,0
2007-05-16,9.666,9.722,9.666,9.695,38579,0
2007-05-17,9.688,9.722,9.68,9.695,56774,0
2007-05-18,9.68,9.733,9.656,9.666,63049,0
2007-05-21,9.688,9.733,9.66,9.666,183035,0
2007-05-22,9.673,9.733,9.594,9.594,100377,0
2007-05-23,9.615,9.695,9.568,9.568,97090,0
2007-05-24,9.59,9.608,9.532,9.562,81869,0
2007-05-25,9.4987,9.568,9.4808,9.562,45165,0
2007-05-29,9.562,9.562,9.532,9.551,86576,0
2007-05-30,9.514,9.551,9.514,9.545,34977,0
2007-05-31,9.514,9.555,9.514,9.545,53482,0
2007-06-01,9.521,9.545,9.4878,9.4878,78421,0
2007-06-04,9.514,9.521,9.4551,9.4748,89088,0
2007-06-05,9.4551,9.506,9.4551,9.4937,35605,0
2007-06-06,9.532,9.555,9.4808,9.506,90029,0
2007-06-07,9.4668,9.4987,9.4668,9.4808,74185,0
2007-06-08,9.4491,9.59,9.4363,9.532,134883,0
2007-06-11,9.532,9.551,9.4987,9.4987,84540,0
2007-06-12,9.4937,9.4937,9.3141,9.3817,123117,0
2007-06-13,9.3258,9.3482,9.2151,9.2867,88770,0
2007-06-14,9.239,9.3937,9.239,9.369,110256,0
2007-06-15,9.3141,9.4045,9.3141,9.369,36857,0
2007-06-18,9.3995,9.4748,9.3767,9.4363,54897,0
2007-06-19,9.3888,9.539,9.3888,9.4878,71048,0
2007-06-20,9.539,9.545,9.4878,9.4987,118728,0
2007-06-21,9.4878,9.545,9.4878,9.4987,94104,0
2007-06-22,9.4668,9.4937,9.4363,9.4748,36696,0
2007-06-25,9.4431,9.4937,9.4431,9.4591,62580,0
2007-06-26,9.4591,9.506,9.4491,9.4937,31681,0
2007-06-27,9.4748,9.555,9.4748,9.555,87358,0
2007-06-28,9.521,9.627,9.521,9.594,66039,0
2007-06-29,9.539,9.621,9.539,9.582,86107,0
2007-07-02,9.562,9.627,9.551,9.621,73711,0
2007-07-03,9.615,9.66,9.602,9.66,31368,0
2007-07-05,9.568,9.608,9.539,9.539,77329,0
2007-07-06,9.506,9.576,9.506,9.545,22117,0
2007-07-09,9.526,9.594,9.521,9.562,39211,0
2007-07-10,9.594,9.627,9.576,9.576,61013,0
2007-07-11,9.514,9.615,9.3937,9.521,99595,0
2007-07-12,9.4987,9.551,9.4808,9.532,71675,0
2007-07-13,9.4808,9.526,9.4253,9.4491,59129,0
2007-07-16,9.4045,9.4808,9.4045,9.4808,42194,0
2007-07-17,9.3888,9.4491,9.3888,9.4431,63049,0
2007-07-18,9.4164,9.506,9.4125,9.4878,74812,0
2007-07-19,9.4551,9.4937,9.4164,9.4591,90656,0
2007-07-20,9.4363,9.4668,9.3326,9.4363,58188,0
2007-07-23,9.3888,9.4253,9.3767,9.4045,48144,0
2007-07-24,9.4253,9.4363,9.3817,9.4293,94575,0
2007-07-25,9.4045,9.4591,9.3995,9.4164,77170,0
2007-07-26,9.4045,9.4125,9.3013,9.3258,52385,0
2007-07-27,9.275,9.4591,9.275,9.4164,96145,0
2007-07-30,9.3406,9.3995,9.3406,9.3888,59754,0
2007-07-31,9.4125,9.4363,9.3141,9.3482,112294,0
2007-08-01,9.3326,9.369,9.2613,9.2946,109167,0
2007-08-02,9.3482,9.3541,9.275,9.321,67278,0
2007-08-03,9.3406,9.3406,9.2555,9.2683,35286,0
2007-08-06,9.3258,9.3258,9.2219,9.2458,90341,0
2007-08-07,9.2151,9.2555,9.1907,9.2268,53796,0
2007-08-08,9.2555,9.2555,9.1415,9.1676,94266,0
2007-08-09,9.1618,9.2458,9.1618,9.2093,51289,0
2007-08-10,9.2044,9.2093,9.1464,9.1907,38579,0
2007-08-13,9.154,9.1987,9.1095,9.1618,53955,0
2007-08-14,9.183,9.1907,9.1163,9.1676,63200,0
2007-08-15,9.1163,9.1163,8.9054,9.0356,153075,0
2007-08-16,8.863,8.9473,8.7223,8.8804,93632,0
2007-08-17,8.9276,9.2093,8.8915,9.1377,93472,0
2007-08-20,9.1377,9.2093,9.1163,9.2044,66182,0
2007-08-21,9.183,9.2044,9.0846,9.183,110419,0
2007-08-22,9.183,9.1987,9.0981,9.1027,108063,0
2007-08-23,9.1231,9.2044,9.1231,9.183,64301,0
2007-08-24,9.1753,9.1987,9.1464,9.1618,32312,0
2007-08-27,9.1618,9.1618,9.1027,9.1095,36857,0
2007-08-28,9.0545,9.13,9.0104,9.0104,67914,0
2007-08-29,9.0282,9.1618,9.0282,9.1618,64770,0
2007-08-30,9.1464,9.1907,9.1163,9.183,24937,0
2007-08-31,9.1987,9.2093,9.1618,9.1618,70110,0
2007-09-04,9.1618,9.2809,9.154,9.2809,71837,0
2007-09-05,9.3081,9.3406,9.2613,9.3013,40464,0
2007-09-06,9.3482,9.3937,9.3406,9.3621,29640,0
2007-09-07,9.3621,9.4987,9.321,9.4937,91597,0
2007-09-10,9.4937,9.4987,9.4253,9.4808,42822,0
2007-09-11,9.4808,9.4987,9.4551,9.4937,58661,0
2007-09-12,9.4363,9.4878,9.4293,9.4591,41251,0
2007-09-13,9.4045,9.4045,9.2867,9.3141,65245,0
2007-09-14,9.3258,9.633,9.2322,9.3482,137709,0
2007-09-17,9.4253,9.4253,9.275,9.4045,51754,0
2007-09-18,9.321,9.4808,9.321,9.4748,52855,0
2007-09-19,9.4363,9.4668,9.3482,9.3541,57719,0
2007-09-20,9.3888,9.3888,9.2516,9.3258,61791,0
2007-09-21,9.3258,9.3995,9.275,9.3888,81089,0
2007-09-24,9.3141,9.3767,9.3141,9.369,48618,0
2007-09-25,9.3767,9.3995,9.369,9.369,69798,0
2007-09-26,9.369,9.4164,9.321,9.369,58816,0
2007-09-27,9.369,9.4125,9.369,9.4125,24620,0
2007-09-28,9.4045,9.4125,9.369,9.4125,48311,0
2007-10-01,9.3817,9.4668,9.3817,9.4668,39050,0
2007-10-02,9.4668,9.539,9.4363,9.532,80616,0
2007-10-03,9.532,9.562,9.506,9.539,56932,0
2007-10-04,9.539,9.562,9.526,9.555,31681,0
2007-10-05,9.555,9.562,9.514,9.532,49556,0
2007-10-08,9.562,9.594,9.506,9.551,35442,0
2007-10-09,9.555,9.555,9.4808,9.526,68223,0
2007-10-10,9.555,9.576,9.4668,9.576,78421,0
2007-10-11,9.532,9.555,9.4937,9.545,46108,0
2007-10-12,9.521,9.555,9.4808,9.4808,48468,0
2007-10-15,9.532,9.532,9.4293,9.4987,31526,0
2007-10-16,9.4987,9.4987,9.4045,9.4045,58816,0
2007-10-17,9.4045,9.4937,9.4045,9.4253,47524,0
2007-10-18,9.4551,9.4937,9.4125,9.4668,45641,0
2007-10-19,9.4878,9.4937,9.4491,9.4591,19921,0
2007-10-22,9.4591,9.539,9.4591,9.526,31526,0
2007-10-23,9.521,9.551,9.4808,9.514,46742,0
2007-10-24,9.562,9.59,9.4431,9.4591,33406,0
2007-10-25,9.4431,9.4431,9.3406,9.3406,54578,0
2007-10-26,9.3767,9.3767,9.2516,9.2867,31681,0
2007-10-29,9.3081,9.3406,9.2613,9.2613,33097,0
2007-10-30,9.2809,9.3258,9.2809,9.3081,27920,0
2007-10-31,9.3081,9.3541,9.2867,9.321,36070,0
2007-11-01,9.321,9.4125,9.2809,9.3541,58816,0
2007-11-02,9.3767,9.3767,9.3258,9.3258,30271,0
2007-11-05,9.2219,9.3258,9.2151,9.2946,30586,0
2007-11-06,9.3141,9.3141,9.275,9.2809,22740,0
2007-11-07,9.2219,9.2555,9.2151,9.2555,36391,0
2007-11-08,9.2555,9.2555,9.0282,9.0496,87682,0
2007-11-09,9.0707,9.13,8.9396,8.9526,58506,0
2007-11-12,8.8915,8.9905,8.8915,8.9708,28234,0
2007-11-13,8.9276,9.1464,8.9276,9.0707,61791,0
2007-11-14,9.0545,9.0545,8.8804,8.9396,46742,0
2007-11-15,8.874,8.9973,8.7996,8.9583,71048,0
2007-11-16,8.9276,8.9276,8.7041,8.7524,95040,0
2007-11-19,8.6974,8.7652,8.4929,8.7167,73565,0
2007-11-20,8.7167,8.7332,8.6133,8.7041,76225,0
2007-11-21,8.6396,8.7801,8.6396,8.6668,48144,0
2007-11-23,8.7332,8.7406,8.6775,8.7041,16470,0
2007-11-26,8.7223,8.8849,8.6849,8.8576,96299,0
2007-11-27,8.8115,8.87,8.7524,8.7652,83128,0
2007-11-28,8.7996,8.8804,8.7801,8.7801,77329,0
2007-11-29,8.7996,8.92,8.7996,8.8804,69325,0
2007-11-30,8.8915,8.9276,8.8115,8.8915,167977,0
2007-12-03,8.8804,8.9526,8.8426,8.9276,85947,0
2007-12-04,8.7597,8.9708,8.7597,8.9338,47841,0
2007-12-05,8.9526,8.9847,8.8915,8.9338,67278,0
2007-12-06,8.9276,8.9708,8.8993,8.9473,113398,0
2007-12-07,8.9973,9.0035,8.9583,8.9973,69168,0
2007-12-10,8.9708,9.0172,8.9276,8.9583,39994,0
2007-12-11,8.9583,8.9708,8.8993,8.92,65562,0
2007-12-12,8.9708,9.0035,8.8576,8.8576,95200,0
2007-12-13,8.8576,8.8849,8.7524,8.7524,114339,0
2007-12-14,8.7524,8.8299,8.6914,8.7041,86890,0
2007-12-17,8.7104,8.7406,8.5873,8.5928,162642,0
2007-12-18,8.5559,8.6527,8.5559,8.5998,102735,0
2007-12-19,8.5754,8.6205,8.5445,8.5499,177865,0
2007-12-20,8.5799,8.607,8.4929,8.538,156373,0
2007-12-21,8.4543,8.5499,8.4473,8.487,273474,0
2007-12-24,8.4929,8.5621,8.481,8.487,107280,0
2007-12-26,8.506,8.5445,8.4736,8.538,157157,0
2007-12-27,8.4929,8.607,8.487,8.5559,216915,0
2007-12-28,8.5318,8.6205,8.5183,8.6205,282652,0
2007-12-31,8.6269,8.6721,8.5559,8.5928,282634,0
2008-01-02,8.5928,8.7866,8.5799,8.7332,83442,0
2008-01-03,8.7332,9.0104,8.7332,9.0104,80460,0
2008-01-04,9.0496,9.13,9.0172,9.1095,73243,0
2008-01-07,9.1464,9.1987,9.0846,9.1377,77965,0
2008-01-08,9.1464,9.2322,9.1464,9.2044,61949,0
2008-01-09,9.2044,9.2516,9.1753,9.2093,31522,0
2008-01-10,9.2093,9.275,9.2044,9.2516,36070,0
2008-01-11,9.2683,9.3541,9.2516,9.321,45641,0
2008-01-14,9.2809,9.4125,9.2555,9.3817,76851,0
2008-01-15,9.4125,9.4591,9.3482,9.4363,66039,0
2008-01-16,9.4045,9.4591,9.3482,9.3937,61640,0
2008-01-17,9.3767,9.4363,9.2946,9.3141,100034,0
2008-01-18,9.3482,9.3482,9.1163,9.1464,80616,0
2008-01-22,8.9905,9.2093,8.9905,9.2093,60854,0
2008-01-23,9.3406,9.4253,9.1907,9.369,79367,0
2008-01-24,9.4253,9.4668,9.4253,9.4293,45958,0
2008-01-25,9.4293,9.4431,9.3326,9.3326,63832,0
2008-01-28,9.369,9.3937,9.2809,9.3541,41408,0
2008-01-29,9.369,9.3888,9.3141,9.3482,35914,0
2008-01-30,9.3767,9.4363,9.3541,9.3937,58338,0
2008-01-31,9.4045,9.4125,9.321,9.3541,32621,0
2008-02-01,9.3141,9.4125,9.2683,9.4045,86576,0
2008-02-04,9.3937,9.4164,9.3767,9.4125,29242,0
2008-02-05,9.4125,9.4164,9.3888,9.4045,11604,0
2008-02-06,9.4293,9.4293,9.3767,9.4045,20866,0
2008-02-07,9.3817,9.4125,9.369,9.3767,34186,0
2008-02-08,9.3621,9.4431,9.3541,9.369,39211,0
2008-02-11,9.369,9.4491,9.369,9.3888,67122,0
2008-02-12,9.4293,9.4987,9.4045,9.4363,53796,0
2008-02-13,9.3541,9.4293,9.1377,9.1377,123749,0
2008-02-14,9.0356,9.0356,8.8426,8.8576,191945,0
2008-02-15,8.7996,8.87,8.6721,8.8299,125156,0
2008-02-19,8.8299,8.9905,8.7996,8.9583,80616,0
2008-02-20,8.9583,8.9708,8.818,8.8246,69011,0
2008-02-21,8.8246,8.8299,8.7406,8.7524,73871,0
2008-02-22,8.7801,8.7801,8.6721,8.7652,85995,0
2008-02-25,8.7866,8.87,8.7866,8.8426,56622,0
2008-02-26,8.9054,8.9338,8.87,8.8849,16311,0
2008-02-27,8.9338,8.9338,8.7801,8.7996,57231,0
2008-02-28,8.7801,8.7996,8.607,8.6269,129584,0
2008-02-29,8.5694,8.5694,8.4296,8.481,169229,0
2008-03-03,8.4342,8.7167,8.4342,8.7167,113192,0
2008-03-04,8.7467,8.8299,8.7167,8.8115,133712,0
2008-03-05,8.863,8.9905,8.863,8.9473,135588,0
2008-03-06,8.874,8.9905,8.7734,8.8246,81396,0
2008-03-07,8.8426,8.9631,8.836,8.8849,65245,0
2008-03-10,8.8849,8.9054,8.7939,8.7939,85180,0
2008-03-11,8.806,8.8804,8.7332,8.7406,87982,0
2008-03-12,8.5998,8.8915,8.5928,8.6527,84692,0
2008-03-13,8.6527,8.6849,8.5928,8.6133,81029,0
2008-03-14,8.6396,8.6469,8.5559,8.5559,38323,0
2008-03-17,8.5445,8.5445,8.3909,8.3909,73492,0
2008-03-18,8.4163,8.5621,8.4163,8.4995,40674,0
2008-03-19,8.4995,8.5694,8.481,8.4995,68069,0
2008-03-20,8.4995,8.4995,8.4406,8.4406,85936,0
2008-03-24,8.4406,8.5445,8.4296,8.5117,64462,0
2008-03-25,8.506,8.6527,8.506,8.6527,35131,0
2008-03-26,8.7223,8.726,8.6269,8.6668,71767,0
2008-03-27,8.7167,8.7524,8.6721,8.7332,35442,0
2008-03-28,8.7104,8.7524,8.6721,8.6721,46582,0
2008-03-31,8.726,8.7524,8.7167,8.7524,31368,0
2008-04-01,8.7801,8.8246,8.726,8.8115,106962,0
2008-04-02,8.806,8.8502,8.7652,8.8299,51846,0
2008-04-03,8.8299,8.8502,8.7939,8.7996,69325,0
2008-04-04,8.8299,8.8299,8.7734,8.7939,46742,0
2008-04-07,8.7996,8.7996,8.7524,8.7652,73565,0
2008-04-08,8.7597,8.7652,8.7041,8.7041,45725,0
2008-04-09,8.726,8.7652,8.7167,8.7652,27598,0
2008-04-10,8.7652,8.7996,8.7524,8.7801,67284,0
2008-04-11,8.7597,8.806,8.726,8.7597,66962,0
2008-04-14,8.7866,8.806,8.7167,8.7167,94431,0
2008-04-15,8.7332,8.7332,8.6721,8.6974,57246,0
2008-04-16,8.7332,8.7652,8.6775,8.7652,60419,0
2008-04-17,8.7866,8.818,8.7652,8.818,26757,0
2008-04-18,8.7524,8.8502,8.7524,8.8246,45351,0
2008-04-21,8.8502,8.8502,8.7801,8.836,32447,0
2008-04-22,8.836,8.8576,8.7939,8.8576,43615,0
2008-04-23,8.8502,8.9129,8.818,8.9129,106490,0
2008-04-24,8.8804,8.92,8.87,8.9054,70420,0
2008-04-25,8.9054,8.9526,8.8576,8.87,37801,0
2008-04-28,8.8804,8.8849,8.836,8.8426,75583,0
2008-04-29,8.836,8.8576,8.818,8.818,52910,0
2008-04-30,8.8246,8.874,8.8246,8.8502,43326,0
2008-05-01,8.8502,8.9276,8.8502,8.92,101608,0
2008-05-02,8.9276,8.9276,8.8576,8.8915,62628,0
2008-05-05,8.92,8.92,8.8576,8.863,37683,0
2008-05-06,8.87,8.8915,8.8299,8.8576,109077,0
2008-05-07,8.87,8.9276,8.863,8.8915,86263,0
2008-05-08,8.8915,8.9276,8.863,8.9054,28423,0
2008-05-09,8.8849,8.92,8.874,8.8804,35442,0
2008-05-12,8.9129,8.9473,8.8804,8.8804,55523,0
2008-05-13,8.8502,8.8804,8.836,8.863,26073,0
2008-05-14,8.874,8.9054,8.8299,8.8915,65246,0
2008-05-15,8.9129,8.9129,8.8115,8.8115,64045,0
2008-05-16,8.8115,8.863,8.8115,8.8115,24158,0
2008-05-19,8.818,8.863,8.818,8.8299,24232,0
2008-05-20,8.8576,8.8915,8.818,8.863,54723,0
2008-05-21,8.836,8.8915,8.836,8.8502,52416,0
2008-05-22,8.8246,8.874,8.8246,8.863,49783,0
2008-05-23,8.8849,8.9054,8.8246,8.8246,35692,0
2008-05-27,8.8993,8.8993,8.7939,8.8246,71194,0
2008-05-28,8.874,8.874,8.7996,8.818,76045,0
2008-05-29,8.8246,8.9129,8.8246,8.863,60264,0
2008-05-30,8.863,8.87,8.836,8.8576,60129,0
2008-06-02,8.863,8.8993,8.836,8.874,77051,0
2008-06-03,8.863,8.92,8.8576,8.8804,54803,0
2008-06-04,8.9473,8.9473,8.8804,8.8804,71307,0
2008-06-05,8.8849,8.9396,8.8849,8.9396,18328,0
2008-06-06,8.9276,8.9631,8.9276,8.9473,33114,0
2008-06-09,8.9847,8.9847,8.9276,8.9338,45919,0
2008-06-10,8.9276,8.9526,8.863,8.874,38895,0
2008-06-11,8.8849,8.9276,8.863,8.863,79076,0
2008-06-12,8.818,8.8246,8.7223,8.7223,76809,0
2008-06-13,8.7223,8.7524,8.6668,8.6668,103089,0
2008-06-16,8.6974,8.7332,8.6775,8.6775,38274,0
2008-06-17,8.7597,8.7597,8.5694,8.5754,90170,0
2008-06-18,8.5694,8.607,8.4929,8.506,92561,0
2008-06-19,8.5621,8.5799,8.4995,8.506,43088,0
2008-06-20,8.4543,8.5249,8.3969,8.3969,68269,0
2008-06-23,8.3261,8.4676,8.3261,8.4163,64272,0
2008-06-24,8.4676,8.5249,8.4221,8.5249,55801,0
2008-06-25,8.5445,8.5873,8.5117,8.5249,74890,0
2008-06-26,8.4221,8.5928,8.4221,8.538,81190,0
2008-06-27,8.6469,8.6469,8.538,8.5694,55285,0
2008-06-30,8.5754,8.6269,8.5249,8.5694,64844,0
2008-07-01,8.607,8.6668,8.5621,8.6269,97161,0
2008-07-02,8.6205,8.7041,8.6205,8.6775,54713,0
2008-07-03,8.8299,8.8299,8.6396,8.6721,34135,0
2008-07-07,8.6721,8.7406,8.6721,8.726,35336,0
2008-07-08,8.7332,8.7332,8.6721,8.6721,44544,0
2008-07-09,8.6849,8.7597,8.6775,8.7406,51721,0
2008-07-10,8.7406,8.7866,8.7223,8.7866,56018,0
2008-07-11,8.726,8.7467,8.6469,8.6469,41234,0
2008-07-14,8.6396,8.6469,8.5249,8.5249,60272,0
2008-07-15,8.4605,8.5183,8.3207,8.3516,90135,0
2008-07-16,8.2937,8.3837,8.2937,8.3587,31192,0
2008-07-17,8.3587,8.4543,8.3402,8.4473,29469,0
2008-07-18,8.4995,8.5445,8.3717,8.3717,57261,0
2008-07-21,8.3516,8.4221,8.3472,8.3776,43446,0
2008-07-22,8.4221,8.4296,8.3717,8.3837,49235,0
2008-07-23,8.4296,8.4342,8.3648,8.3648,48030,0
2008-07-24,8.4221,8.4221,8.2866,8.2999,70354,0
2008-07-25,8.3261,8.3333,8.2833,8.2937,67340,0
2008-07-28,8.3138,8.3207,8.2446,8.276,130412,0
2008-07-29,8.2306,8.3261,8.2306,8.3261,30217,0
2008-07-30,8.3402,8.3837,8.3207,8.3516,49267,0
2008-07-31,8.3587,8.3648,8.2833,8.3516,30423,0
2008-08-01,8.276,8.3837,8.276,8.3837,37135,0
2008-08-04,8.3837,8.3837,8.3261,8.3261,36391,0
2008-08-05,8.3717,8.3717,8.2646,8.3138,48423,0
2008-08-06,8.3402,8.3472,8.2503,8.2503,54599,0
2008-08-07,8.2573,8.2833,8.1869,8.1869,80480,0
2008-08-08,8.2446,8.2937,8.1991,8.2833,61613,0
2008-08-11,8.3402,8.3402,8.2306,8.27,43234,0
2008-08-12,8.276,8.276,8.1869,8.2446,103031,0
2008-08-13,8.2446,8.2446,8.1605,8.1605,49894,0
2008-08-14,8.2117,8.2306,8.1803,8.2252,16047,0
2008-08-15,8.2573,8.2573,8.1488,8.1744,48678,0
2008-08-18,8.1869,8.2181,8.1869,8.2181,43561,0
2008-08-19,8.2374,8.2374,8.1529,8.1744,31362,0
2008-08-20,8.1933,8.2181,8.1605,8.2181,47249,0
2008-08-21,8.1933,8.2446,8.1419,8.1529,74631,0
2008-08-22,8.1529,8.1869,8.1488,8.1869,37023,0
2008-08-25,8.1933,8.2181,8.1605,8.1803,41098,0
2008-08-26,8.1675,8.2306,8.1675,8.2306,42625,0
2008-08-27,8.2446,8.2866,8.2117,8.2573,61765,0
2008-08-28,8.2573,8.276,8.2252,8.2252,49839,0
2008-08-29,8.2446,8.2503,8.1675,8.1869,65562,0
2008-09-02,8.2117,8.2374,8.1869,8.2374,60837,0
2008-09-03,8.2503,8.2573,8.2252,8.2573,43175,0
2008-09-04,8.2573,8.2573,8.2059,8.2117,47048,0
2008-09-05,8.2117,8.2306,8.1744,8.2181,68223,0
2008-09-08,8.2573,8.2573,8.1991,8.2181,125030,0
2008-09-09,8.2503,8.2833,8.2252,8.2252,67446,0
2008-09-10,8.2446,8.2503,8.2059,8.2503,89867,0
2008-09-11,8.1933,8.1933,8.0855,8.0855,34509,0
2008-09-12,8.0962,8.0962,8.04,8.0593,99404,0
2008-09-15,8.0026,8.0264,7.9636,7.9829,85921,0
2008-09-16,7.785,7.8483,7.7082,7.7464,89967,0
2008-09-17,7.6514,7.721,7.5935,7.6514,105829,0
2008-09-18,7.2688,7.3515,7.1729,7.2748,201697,0
2008-09-19,7.3958,7.8181,7.3958,7.7082,64224,0
2008-09-22,7.785,7.8048,7.3898,7.3958,66525,0
2008-09-23,7.4664,7.4664,7.1282,7.1858,56754,0
2008-09-24,7.0771,7.2238,7.0455,7.141,74776,0
2008-09-25,7.141,7.3133,7.141,7.1794,90839,0
2008-09-26,7.0197,7.1794,6.7901,6.822,80013,0
2008-09-29,6.5354,6.841,6.4015,6.4651,134567,0
2008-09-30,6.3057,6.5482,6.3057,6.5482,115644,0
2008-10-01,6.4718,6.8094,6.4586,6.6121,91568,0
2008-10-02,6.5354,6.797,6.5096,6.6567,76015,0
2008-10-03,6.5354,6.9369,6.5354,6.7523,97769,0
2008-10-06,6.567,6.5738,5.7255,5.8656,125683,0
2008-10-07,5.802,5.9997,5.7126,5.7891,158528,0
2008-10-08,5.7382,5.7382,5.2346,5.3878,247253,0
2008-10-09,5.4195,5.4835,5.3557,5.3687,179378,0
2008-10-10,4.7817,4.8773,4.5331,4.6609,161584,0
2008-10-13,4.8521,5.9042,4.8456,5.3557,102803,0
2008-10-14,6.0889,6.0954,5.6935,5.9804,60627,0
2008-10-15,5.8785,5.8785,5.5727,5.5789,65868,0
2008-10-16,5.6554,5.6682,5.4768,5.5789,100347,0
2008-10-17,5.5789,5.7382,5.4511,5.7382,69919,0
2008-10-20,5.9042,6.2037,5.7956,6.1722,88618,0
2008-10-21,6.0125,6.1976,5.987,6.1976,72149,0
2008-10-22,6.2167,6.4015,6.2167,6.3313,73635,0
2008-10-23,6.4718,6.6945,6.3824,6.4076,91661,0
2008-10-24,6.3758,6.3758,5.8656,6.2868,66338,0
2008-10-27,6.1207,6.2991,6.1207,6.1335,95941,0
2008-10-28,6.1335,6.2102,6.1335,6.1976,82463,0
2008-10-29,6.1465,6.2167,6.1207,6.1207,93606,0
2008-10-30,6.1335,6.1849,6.0889,6.1146,80778,0
2008-10-31,6.0889,6.1528,5.9613,6.0571,98259,0
2008-11-03,6.0253,6.0889,5.9613,6.0889,79390,0
2008-11-04,6.0889,6.3057,6.0379,6.1592,127025,0
2008-11-05,6.3183,6.3824,6.1976,6.3695,99567,0
2008-11-06,6.3695,6.6121,6.3695,6.4718,79990,0
2008-11-07,6.4776,6.7328,6.2801,6.599,88479,0
2008-11-10,6.6945,6.7585,6.5797,6.599,68533,0
2008-11-11,6.6309,6.6309,6.4267,6.4399,40964,0
2008-11-12,6.2801,6.3695,6.0125,6.0125,114523,0
2008-11-13,5.9613,6.0954,5.8083,5.9997,52421,0
2008-11-14,6.0253,6.178,5.9358,6.0954,32667,0
2008-11-17,6.2421,6.2421,5.9997,6.0632,89792,0
2008-11-18,5.9932,6.0509,5.8212,5.9424,93066,0
2008-11-19,5.9102,5.9102,5.6682,5.7065,85818,0
2008-11-20,5.5471,5.5471,5.1835,5.2346,122181,0
2008-11-21,5.343,5.6299,5.2667,5.4702,198186,0
2008-11-24,5.4702,5.6874,5.4702,5.5279,55190,0
2008-11-25,5.5343,5.5856,5.3621,5.5279,95946,0
2008-11-26,5.4835,5.566,5.3746,5.5279,105632,0
2008-11-28,5.5279,5.566,5.3812,5.566,57559,0
2008-12-01,5.5914,5.6043,5.5149,5.5789,73610,0
2008-12-02,5.6107,5.6107,5.3557,5.3746,114638,0
2008-12-03,5.3687,5.3687,5.3112,5.3687,98728,0
2008-12-04,5.2154,5.2921,5.1133,5.1644,203720,0
2008-12-05,5.0558,5.1835,5.0558,5.1072,123501,0
2008-12-08,5.0684,5.2093,5.0684,5.1456,69269,0
2008-12-09,5.1008,5.1008,4.9735,4.9922,110527,0
2008-12-10,4.9669,5.0369,4.884,4.9922,187908,0
2008-12-11,4.9735,5.0496,4.82,4.8456,92737,0
2008-12-12,4.7691,4.7755,4.6417,4.7691,212473,0
2008-12-15,4.7691,4.9735,4.6866,4.8269,262934,0
2008-12-16,4.8773,4.884,4.5393,4.82,159483,0
2008-12-17,4.7243,5.1711,4.7243,5.0684,131504,0
2008-12-18,5.1266,5.1965,4.9735,5.1326,136389,0
2008-12-19,5.0496,5.2921,5.0304,5.2414,190722,0
2008-12-22,5.2921,5.3687,5.1711,5.343,141410,0
2008-12-23,5.3746,5.4,5.2154,5.2598,145250,0
2008-12-24,5.2475,5.2859,5.0624,5.2219,113981,0
2008-12-26,5.1198,5.343,5.0684,5.2791,95820,0
2008-12-29,5.2346,5.3238,5.1711,5.2093,135326,0
2008-12-30,5.2346,5.3179,5.2093,5.3179,102532,0
2008-12-31,5.2732,5.5407,5.2732,5.3304,185172,0
2009-01-02,5.3304,5.5914,5.3304,5.5914,60318,0
2009-01-05,5.6043,5.7255,5.6043,5.7255,64763,0
2009-01-06,5.7382,5.9613,5.7382,5.9229,143166,0
2009-01-07,5.9229,5.9484,5.8721,5.9484,68814,0
2009-01-08,5.9743,6.0889,5.9484,6.0379,227102,0
2009-01-09,6.0379,6.2676,6.0379,6.2167,159137,0
2009-01-12,6.3122,6.3313,6.1849,6.2484,123247,0
2009-01-13,6.3122,6.3379,6.2736,6.2868,133331,0
2009-01-14,6.2421,6.2801,5.987,6.0186,121469,0
2009-01-15,5.9997,6.0954,5.9299,6.0889,133716,0
2009-01-16,6.2102,6.2356,6.1335,6.2291,87180,0
2009-01-20,6.2545,6.2676,6.14,6.1465,87327,0
2009-01-21,6.1207,6.2611,6.1207,6.2545,49718,0
2009-01-22,6.2545,6.2991,6.0632,6.1722,83868,0
2009-01-23,5.9997,6.2736,5.9997,6.2291,91604,0
2009-01-26,6.2868,6.3506,6.2037,6.3439,71596,0
2009-01-27,6.3824,6.4332,6.2421,6.4332,68990,0
2009-01-28,6.4586,6.4969,6.2484,6.4143,79892,0
2009-01-29,6.4143,6.4776,6.3183,6.3695,31478,0
2009-01-30,6.4332,6.4332,6.3313,6.4015,38274,0
2009-02-02,6.4203,6.5035,6.3824,6.5035,105558,0
2009-02-03,6.4525,6.5608,6.4399,6.5542,37848,0
2009-02-04,6.5415,6.5738,6.5096,6.5162,53871,0
2009-02-05,6.5162,6.5482,6.5162,6.5482,49861,0
2009-02-06,6.5482,6.567,6.4908,6.5162,49145,0
2009-02-09,6.4776,6.6882,6.4776,6.5867,106213,0
2009-02-10,6.5867,6.6758,6.5415,6.567,86006,0
2009-02-11,6.567,6.5738,6.4203,6.5035,102521,0
2009-02-12,6.5035,6.5287,6.4399,6.5287,35028,0
2009-02-13,6.6246,6.6498,6.5415,6.6437,89113,0
2009-02-17,6.663,6.663,6.3632,6.3632,70795,0
2009-02-18,6.4332,6.4332,6.2291,6.2611,94444,0
2009-02-19,6.2991,6.2991,6.1335,6.1722,69301,0
2009-02-20,6.1273,6.1335,5.8405,6.1207,133270,0
2009-02-23,6.1207,6.1207,5.8912,5.8977,63832,0
2009-02-24,5.8977,6.0186,5.7447,5.9932,113180,0
2009-02-25,5.9358,6.1465,5.9358,6.0826,87019,0
2009-02-26,6.3183,6.3183,6.0826,6.1465,107188,0
2009-02-27,6.1018,6.2167,6.0379,6.1207,37668,0
2009-03-02,6.0186,6.0699,5.9358,5.9613,101029,0
2009-03-03,5.9358,5.9613,5.7956,5.8531,95697,0
2009-03-04,5.8531,5.9299,5.8148,5.8848,85174,0
2009-03-05,5.8339,5.8721,5.8339,5.8531,77837,0
2009-03-06,5.8464,5.9042,5.802,5.8148,37954,0
2009-03-09,5.8148,5.8531,5.6811,5.8531,106187,0
2009-03-10,5.7001,5.8656,5.7001,5.8593,177260,0
2009-03-11,5.8212,5.9299,5.8083,5.8593,94254,0
2009-03-12,5.7764,5.8977,5.7764,5.8785,34960,0
2009-03-13,5.9484,5.9484,5.8977,5.9299,43563,0
2009-03-16,5.9229,5.9358,5.8721,5.9169,74927,0
2009-03-17,5.9042,5.9299,5.8656,5.9299,54277,0
2009-03-18,5.9169,6.0571,5.8721,6.0253,72096,0
2009-03-19,6.0571,6.0889,6.0253,6.0632,55395,0
2009-03-20,6.0632,6.0889,6.0253,6.0632,32975,0
2009-03-23,6.3122,6.3122,6.0826,6.1976,66491,0
2009-03-24,6.2231,6.3758,6.0826,6.3758,134507,0
2009-03-25,6.3439,6.3439,6.2611,6.3379,77512,0
2009-03-26,6.3439,6.3758,6.2868,6.3567,50533,0
2009-03-27,6.1976,6.3695,6.1976,6.3439,32375,0
2009-03-30,6.3439,6.3439,6.1207,6.1722,72037,0
2009-03-31,6.2356,6.2991,6.1528,6.1592,39877,0
2009-04-01,6.2037,6.3506,6.0826,6.3439,69814,0
2009-04-02,6.3632,6.3824,6.3313,6.3313,64360,0
2009-04-03,6.3632,6.3632,6.2484,6.2484,45442,0
2009-04-06,6.2736,6.3183,6.1592,6.2611,88539,0
2009-04-07,6.2167,6.3057,6.1849,6.2484,44732,0
2009-04-08,6.2167,6.3506,6.2167,6.3379,55611,0
2009-04-09,6.3506,6.4525,6.3439,6.4076,51060,0
2009-04-13,6.5797,6.6182,6.2611,6.3951,76021,0
2009-04-14,6.3057,6.4267,6.2736,6.4015,45034,0
2009-04-15,6.4332,6.4332,6.2934,6.4203,50933,0
2009-04-16,6.4969,6.5035,6.4076,6.4076,71446,0
2009-04-17,6.5035,6.5035,6.4332,6.4586,52839,0
2009-04-20,6.4908,6.4908,6.3824,6.4399,46801,0
2009-04-21,6.4776,6.4843,6.4399,6.4718,38354,0
2009-04-22,6.4718,6.6182,6.4458,6.567,146235,0
2009-04-23,6.5226,6.663,6.5226,6.6373,85320,0
2009-04-24,6.6309,6.6567,6.5867,6.6309,26729,0
2009-04-27,6.663,6.6945,6.663,6.6882,55762,0
2009-04-28,6.663,6.6945,6.6437,6.663,107347,0
2009-04-29,6.663,6.7585,6.663,6.6819,58360,0
2009-04-30,6.6498,6.6882,6.599,6.6309,115837,0
2009-05-01,6.6945,6.8348,6.6309,6.8155,84967,0
2009-05-04,6.778,6.9691,6.778,6.7839,92537,0
2009-05-05,6.86,6.86,6.7839,6.841,60092,0
2009-05-06,6.9369,6.9369,6.778,6.8541,93193,0
2009-05-07,6.8541,6.9438,6.822,6.86,70816,0
2009-05-08,6.9177,6.9879,6.8796,6.9438,42860,0
2009-05-11,7.007,7.007,6.956,6.9879,68670,0
2009-05-12,6.9625,6.9816,6.8541,6.9302,136079,0
2009-05-13,6.8348,6.9177,6.8348,6.8861,96296,0
2009-05-14,6.9945,6.9945,6.86,6.9245,89397,0
2009-05-15,6.9438,6.975,6.8921,6.9177,56554,0
2009-05-18,6.9177,6.9438,6.8094,6.8989,68899,0
2009-05-19,6.9369,6.956,6.8989,6.9302,59490,0
2009-05-20,6.9438,6.9816,6.9438,6.9816,59324,0
2009-05-21,6.9816,6.9816,6.9245,6.9816,120058,0
2009-05-22,7.0138,7.0325,6.9496,6.9945,159143,0
2009-05-26,6.9114,7.0325,6.9114,7.007,121309,0
2009-05-27,7.007,7.0325,6.9879,7.001,54706,0
2009-05-28,6.9945,7.0455,6.9816,7.0455,99978,0
2009-05-29,7.0197,7.0262,6.9496,6.9496,110679,0
2009-06-01,6.9945,7.039,6.9245,6.9496,161827,0
2009-06-02,6.975,7.039,6.975,7.0262,44536,0
2009-06-03,7.0325,7.0709,7.001,7.0262,84998,0
2009-06-04,7.0833,7.0833,7.007,7.0771,57208,0
2009-06-05,7.109,7.3515,7.109,7.2112,79858,0
2009-06-08,7.2942,7.364,7.2177,7.2622,54371,0
2009-06-09,7.2688,7.3133,7.1729,7.2558,50937,0
2009-06-10,7.3958,7.3958,7.2748,7.2942,39485,0
2009-06-11,7.2622,7.2622,7.1344,7.2494,57420,0
2009-06-12,7.1858,7.192,7.0581,7.0581,106348,0
2009-06-15,7.0197,7.0197,6.7645,6.8796,194043,0
2009-06-16,6.8732,7.0833,6.8732,7.0519,57807,0
2009-06-17,6.9625,7.0262,6.9625,6.9945,62571,0
2009-06-18,6.9496,7.1344,6.9496,7.0325,60628,0
2009-06-19,7.1344,7.1344,7.007,7.109,55862,0
2009-06-22,7.1602,7.1602,7.0262,7.0833,29114,0
2009-06-23,7.1025,7.1282,7.0262,7.0709,53967,0
2009-06-24,7.0709,7.0709,6.9945,7.039,63421,0
2009-06-25,7.001,7.0455,6.9879,6.9945,53678,0
2009-06-26,7.0138,7.0644,6.9625,6.9691,47769,0
2009-06-29,7.0771,7.0771,6.9816,7.007,48496,0
2009-06-30,7.0644,7.0644,6.9816,6.9816,27253,0
2009-07-01,6.9816,7.0325,6.975,7.0138,78590,0
2009-07-02,6.9496,7.0455,6.9496,7.001,53175,0
2009-07-06,7.0455,7.0709,7.0138,7.0138,33028,0
2009-07-07,7.0197,7.109,7.0197,7.0771,42004,0
2009-07-08,7.1344,7.2688,7.109,7.2688,50533,0
2009-07-09,7.2748,7.3197,7.2048,7.2432,52618,0
2009-07-10,7.2238,7.2688,7.039,7.2688,68157,0
2009-07-13,7.2558,7.2688,7.1602,7.1794,44883,0
2009-07-14,7.1794,7.2879,7.1794,7.2688,62117,0
2009-07-15,7.3133,7.3327,7.2748,7.2942,50130,0
2009-07-16,7.2813,7.3327,7.2622,7.3327,58510,0
2009-07-17,7.2879,7.3327,7.2688,7.2688,49037,0
2009-07-20,7.2688,7.3768,7.2688,7.3327,71830,0
2009-07-21,7.3255,7.364,7.2494,7.3327,33856,0
2009-07-22,7.3577,7.4022,7.3327,7.3515,31147,0
2009-07-23,7.3834,7.4596,7.3448,7.4534,53581,0
2009-07-24,7.364,7.4853,7.364,7.4664,41077,0
2009-07-27,7.498,7.5426,7.4596,7.4917,49746,0
2009-07-28,7.4853,7.5238,7.4596,7.4789,37686,0
2009-07-29,7.4724,7.4724,7.4022,7.4664,91299,0
2009-07-30,7.4596,7.7527,7.3958,7.5935,104876,0
2009-07-31,7.6903,7.6903,7.5935,7.5999,36097,0
2009-08-03,7.5999,7.7268,7.5872,7.5999,65975,0
2009-08-04,7.6708,7.6708,7.5872,7.6383,54062,0
2009-08-05,7.6193,7.6193,7.517,7.5362,78270,0
2009-08-06,7.5362,7.5362,7.4664,7.517,98423,0
2009-08-07,7.4724,7.5362,7.3898,7.3958,92001,0
2009-08-10,7.4469,7.4469,7.3706,7.3958,84351,0
2009-08-11,7.4664,7.5048,7.4341,7.5048,55602,0
2009-08-12,7.3515,7.4148,7.3515,7.3768,68192,0
2009-08-13,7.4148,7.4917,7.3515,7.4022,88233,0
2009-08-14,7.4022,7.4469,7.2942,7.3577,68741,0
2009-08-17,7.2813,7.3448,7.1858,7.2879,85804,0
2009-08-18,7.364,7.3768,7.2813,7.3002,69509,0
2009-08-19,7.3255,7.4022,7.2813,7.3898,67500,0
2009-08-20,7.3898,7.6063,7.3898,7.5935,59877,0
2009-08-21,7.6383,7.7141,7.6063,7.6771,86649,0
2009-08-24,7.7012,7.7141,7.6771,7.7082,56682,0
2009-08-25,7.7012,7.7012,7.645,7.6643,59493,0
2009-08-26,7.6514,7.7398,7.6514,7.7268,68578,0
2009-08-27,7.7268,7.7464,7.5746,7.6258,107108,0
2009-08-28,7.632,7.7527,7.6126,7.7141,61618,0
2009-08-31,7.7268,7.7786,7.7012,7.7464,50173,0
2009-09-01,7.7723,7.8428,7.7398,7.8303,142066,0
2009-09-02,7.8352,7.8352,7.7268,7.7652,78598,0
2009-09-03,7.7652,7.7984,7.7592,7.7984,68824,0
2009-09-04,7.7984,7.9636,7.7984,7.9452,74155,0
2009-09-08,7.9387,8.2117,7.9387,8.1933,124824,0
2009-09-09,8.1675,8.27,8.0593,8.1166,116116,0
2009-09-10,8.1305,8.2252,8.1166,8.1488,110634,0
2009-09-11,8.11,8.1419,8.0719,8.103,82383,0
2009-09-14,8.1675,8.2059,8.1305,8.2059,54507,0
2009-09-15,8.2503,8.3648,8.2503,8.2866,190911,0
2009-09-16,8.3516,8.4029,8.2937,8.3472,93963,0
2009-09-17,8.3472,8.4163,8.2866,8.4163,88544,0
2009-09-18,8.4163,8.481,8.3837,8.4473,70559,0
2009-09-21,8.3837,8.4473,8.3472,8.4221,86622,0
2009-09-22,8.3776,8.4473,8.3648,8.4473,102511,0
2009-09-23,8.4406,8.607,8.4406,8.5928,137048,0
2009-09-24,8.5754,8.5754,8.487,8.4929,94735,0
2009-09-25,8.4163,8.5318,8.3261,8.3969,149189,0
2009-09-28,8.3969,8.5117,8.3717,8.4342,104049,0
2009-09-29,8.6527,8.6527,8.4163,8.4342,145298,0
2009-09-30,8.481,8.5694,8.4736,8.5445,115799,0
2009-10-01,8.5445,8.5998,8.5249,8.5445,109600,0
2009-10-02,8.5117,8.6469,8.5117,8.6269,41862,0
2009-10-05,8.6469,8.8576,8.6269,8.8576,126637,0
2009-10-06,8.863,8.9396,8.818,8.863,77233,0
2009-10-07,8.863,8.863,8.7041,8.7939,112141,0
2009-10-08,8.8299,8.8804,8.7524,8.8804,75123,0
2009-10-09,8.8804,8.8849,8.5799,8.5998,127247,0
2009-10-12,8.5799,8.5998,8.1419,8.2117,777471,0
2009-10-13,8.1605,8.3207,8.1605,8.3138,132048,0
2009-10-14,8.3587,8.3587,7.9696,7.9953,363948,0
2009-10-15,7.9569,8.0333,7.7652,7.9696,242929,0
2009-10-16,8.0026,8.0901,7.9953,8.0855,82282,0
2009-10-19,8.1166,8.2059,8.103,8.1933,130531,0
2009-10-20,8.2059,8.2573,8.1933,8.2573,74907,0
2009-10-21,8.2503,8.27,8.2306,8.27,71057,0
2009-10-22,8.2374,8.2937,8.2374,8.2646,63643,0
2009-10-23,8.3207,8.3516,8.27,8.3516,192810,0
2009-10-26,8.3837,8.4296,8.3837,8.4029,83432,0
2009-10-27,8.4095,8.4342,8.3648,8.4342,88775,0
2009-10-28,8.3969,8.4342,8.3073,8.3073,136311,0
2009-10-29,8.4029,8.4029,8.3207,8.3909,67258,0
2009-10-30,8.4029,8.4221,8.3587,8.4221,81885,0
2009-11-02,8.4221,8.4929,8.3333,8.3516,108936,0
2009-11-03,8.4095,8.4473,8.2866,8.4473,148863,0
2009-11-04,8.481,8.5318,8.4473,8.506,150792,0
2009-11-05,8.6269,8.6668,8.5445,8.6469,169512,0
2009-11-06,8.6914,8.7652,8.6469,8.7041,175233,0
2009-11-09,8.6721,8.7652,8.6668,8.7223,168587,0
2009-11-10,8.806,8.806,8.6341,8.7041,150726,0
2009-11-11,8.7041,8.7041,8.5754,8.5873,148828,0
2009-11-12,8.5694,8.5694,8.3472,8.3837,174886,0
2009-11-13,8.4543,8.4736,8.2866,8.4736,78770,0
2009-11-16,8.7524,8.7524,8.538,8.6668,155933,0
2009-11-17,8.6974,8.7104,8.5754,8.6133,75306,0
2009-11-18,8.6974,8.6974,8.4995,8.5559,133899,0
2009-11-19,8.4929,8.5499,8.4296,8.487,133985,0
2009-11-20,8.538,8.538,8.3587,8.3969,110325,0
2009-11-23,8.4605,8.4995,8.3776,8.4163,105929,0
2009-11-24,8.4095,8.5799,8.3717,8.4995,121448,0
2009-11-25,8.5754,8.607,8.5318,8.607,62506,0
2009-11-27,8.607,8.7041,8.5873,8.7041,18123,0
2009-11-30,8.7597,8.8115,8.6914,8.7167,91949,0
2009-12-01,8.7996,8.806,8.6668,8.6668,108881,0
2009-12-02,8.6721,8.6775,8.5318,8.5799,131058,0
2009-12-03,8.5873,8.7041,8.5694,8.6527,74639,0
2009-12-04,8.7332,8.7332,8.607,8.6269,73408,0
2009-12-07,8.6396,8.7041,8.6269,8.7041,102529,0
2009-12-08,8.6914,8.7996,8.6668,8.7223,111117,0
2009-12-09,8.7167,8.7332,8.6469,8.6721,86072,0
2009-12-10,8.726,8.8299,8.7041,8.7996,126447,0
2009-12-11,8.818,8.87,8.7801,8.818,75308,0
2009-12-14,8.7996,8.863,8.7332,8.818,93363,0
2009-12-15,8.818,8.8502,8.6269,8.6269,114499,0
2009-12-16,8.6775,8.7041,8.607,8.6396,82958,0
2009-12-17,8.6133,8.6775,8.5873,8.6205,75469,0
2009-12-18,8.6668,8.6721,8.5445,8.6205,96161,0
2009-12-21,8.6527,8.6527,8.5559,8.5873,96703,0
2009-12-22,8.6341,8.6527,8.506,8.5249,115170,0
2009-12-23,8.5249,8.6341,8.5183,8.6341,55839,0
2009-12-24,8.607,8.7041,8.5998,8.7041,48465,0
2009-12-28,8.726,8.7996,8.726,8.7801,72599,0
2009-12-29,8.7939,8.863,8.7406,8.7406,123178,0
2009-12-30,8.7652,8.7866,8.7041,8.7652,62925,0
2009-12-31,8.7104,8.806,8.7104,8.7939,60562,0
2010-01-04,8.8115,8.8299,8.7801,8.7866,55112,0
2010-01-05,8.7996,8.8246,8.7652,8.7801,66151,0
2010-01-06,8.7939,8.8804,8.7866,8.8804,42139,0
2010-01-07,8.8915,8.92,8.8576,8.8849,39432,0
2010-01-08,8.87,8.9129,8.87,8.8993,65488,0
2010-01-11,8.92,8.9583,8.863,8.9526,62982,0
2010-01-12,8.9631,8.9772,8.8804,8.9772,76805,0
2010-01-13,8.9631,8.9708,8.9338,8.9708,18758,0
2010-01-14,8.9526,8.9583,8.8915,8.9396,57072,0
2010-01-15,8.9473,8.9473,8.874,8.8993,40280,0
2010-01-19,8.874,8.9772,8.874,8.9631,74095,0
2010-01-20,8.9473,8.9772,8.8804,8.9276,42707,0
2010-01-21,8.9338,8.9526,8.8993,8.9396,56517,0
2010-01-22,8.9338,8.9396,8.8426,8.8576,64557,0
2010-01-25,8.863,8.8993,8.836,8.8576,60381,0
2010-01-26,8.836,8.874,8.818,8.863,55028,0
2010-01-27,8.87,8.9054,8.7996,8.818,94776,0
2010-01-28,8.8576,8.8576,8.7939,8.8246,57917,0
2010-01-29,8.8299,8.874,8.806,8.8299,55988,0
2010-02-01,8.8299,8.9276,8.8115,8.874,43429,0
2010-02-02,8.8299,8.9396,8.8299,8.92,67847,0
2010-02-03,8.9276,8.9847,8.9129,8.9338,96159,0
2010-02-04,8.9473,8.9631,8.8804,8.8915,65008,0
2010-02-05,8.9276,8.9631,8.8849,8.9583,69042,0
2010-02-08,8.9708,8.9905,8.9631,8.9847,37955,0
2010-02-09,8.9847,9.0496,8.9583,9.021,57431,0
2010-02-10,9.0496,9.0496,8.8915,8.8993,78116,0
2010-02-11,8.8804,8.9338,8.8115,8.8115,70054,0
2010-02-12,8.8576,8.8576,8.7597,8.7801,57498,0
2010-02-16,8.863,8.863,8.806,8.863,67372,0
2010-02-17,8.8576,8.863,8.7597,8.7939,105498,0
2010-02-18,8.8246,8.863,8.7332,8.7597,131650,0
2010-02-19,8.7524,8.7801,8.5559,8.6205,148055,0
2010-02-22,8.6205,8.6205,8.4995,8.5694,165931,0
2010-02-23,8.607,8.6775,8.5998,8.6668,88241,0
2010-02-24,8.6668,8.7801,8.6668,8.7652,47364,0
2010-02-25,8.7866,8.806,8.726,8.7801,63774,0
2010-02-26,8.8246,8.8849,8.7939,8.8299,72641,0
2010-03-01,8.8849,8.9772,8.863,8.9583,81331,0
2010-03-02,8.9526,8.9526,8.863,8.8915,77036,0
2010-03-03,8.9276,8.9708,8.8299,8.8299,105892,0
2010-03-04,8.8993,8.8993,8.8115,8.8426,51560,0
2010-03-05,8.9054,8.9847,8.8246,8.9473,86471,0
2010-03-08,9.0104,9.0104,8.9338,8.9526,50834,0
2010-03-09,8.9772,9.021,8.92,8.9338,69782,0
2010-03-10,8.9708,9.0356,8.8849,8.9129,105584,0
2010-03-11,8.8849,8.8849,8.7406,8.7801,89337,0
2010-03-12,8.7467,8.8115,8.7467,8.7524,36437,0
2010-03-15,8.7524,8.7939,8.7332,8.7939,101769,0
2010-03-16,8.8502,8.863,8.7597,8.7996,81269,0
2010-03-17,8.818,8.8804,8.806,8.874,46693,0
2010-03-18,8.9129,8.9129,8.874,8.8993,77731,0
2010-03-19,8.9276,9.021,8.9054,9.0104,74140,0
2010-03-22,9.0172,9.0422,8.9708,9.0356,34260,0
2010-03-23,9.021,9.0631,8.9708,8.9847,196926,0
2010-03-24,9.0172,9.1095,9.0172,9.1095,188201,0
2010-03-25,9.154,9.1987,9.0769,9.183,150008,0
2010-03-26,9.2322,9.2516,9.1163,9.1415,137541,0
2010-03-29,9.2093,9.2219,9.0707,9.13,137521,0
2010-03-30,9.1753,9.2044,9.0846,9.13,69725,0
2010-03-31,9.1464,9.154,9.1163,9.1377,74742,0
2010-04-01,9.1377,9.1987,9.0981,9.1618,63870,0
2010-04-05,9.2219,9.3081,9.1618,9.2322,163279,0
2010-04-06,9.2613,9.3767,9.2613,9.3141,174881,0
2010-04-07,9.3541,9.4363,9.3406,9.3767,130795,0
2010-04-08,9.4045,9.4363,9.3541,9.4125,116275,0
2010-04-09,9.4164,9.4363,9.3406,9.4253,111468,0
2010-04-12,9.4878,9.551,9.4253,9.551,174818,0
2010-04-13,9.4431,9.551,9.3621,9.369,184108,0
2010-04-14,9.4125,9.4125,9.2946,9.3081,90264,0
2010-04-15,9.2516,9.2867,9.154,9.1676,204048,0
2010-04-16,9.1676,9.2458,9.154,9.2093,80596,0
2010-04-19,9.1987,9.2946,9.154,9.154,129315,0
2010-04-20,9.154,9.1907,9.1163,9.183,83249,0
2010-04-21,9.1753,9.551,9.1415,9.2683,122839,0
2010-04-22,9.3081,9.3817,9.2867,9.3482,59469,0
2010-04-23,9.3817,9.4263,9.321,9.4263,41757,0
2010-04-26,9.506,9.506,9.3767,9.3888,59922,0
2010-04-27,9.3995,9.3995,9.3013,9.3013,95153,0
2010-04-28,9.3482,9.3482,9.275,9.3013,88682,0
2010-04-29,9.2809,9.2867,9.2093,9.2151,98751,0
2010-04-30,9.1415,9.2151,9.1415,9.1415,64637,0
2010-05-03,9.2151,9.2516,9.1618,9.1987,76107,0
2010-05-04,9.2044,9.2555,9.2044,9.2555,43147,0
2010-05-05,9.2516,9.3817,9.2516,9.3541,102229,0
2010-05-06,9.2946,9.3482,9.0631,9.2613,176037,0
2010-05-07,9.3937,9.3995,9.0631,9.2093,126881,0
2010-05-10,9.3258,9.4551,9.13,9.1618,123874,0
2010-05-11,9.1163,9.2044,9.1163,9.2044,110104,0
2010-05-12,9.1415,9.2044,9.1415,9.1987,29850,0
2010-05-13,9.2516,9.2516,9.154,9.154,40648,0
2010-05-14,9.1231,9.1464,9.021,9.0602,97978,0
2010-05-17,9.1231,9.1231,8.9905,9.0846,103165,0
2010-05-18,9.0631,9.1987,9.0172,9.183,82750,0
2010-05-19,9.0846,9.2946,9.0846,9.2516,132696,0
2010-05-20,9.1987,9.1987,9.021,9.0545,80400,0
2010-05-21,8.9338,9.1027,8.8502,9.0172,138521,0
2010-05-24,8.9708,9.0422,8.9276,8.9772,75842,0
2010-05-25,8.874,8.8915,8.8246,8.8849,108043,0
2010-05-26,8.8993,8.9526,8.8993,8.9396,51695,0
2010-05-27,8.9473,9.021,8.9396,8.9905,60202,0
2010-05-28,9.0104,9.0356,8.92,8.9338,87243,0
2010-06-01,8.9054,8.9708,8.9054,8.9338,50103,0
2010-06-02,8.9338,8.9772,8.9276,8.9772,52685,0
2010-06-03,8.9583,8.9708,8.9396,8.9583,36242,0
2010-06-04,8.9129,9.0035,8.9129,8.9905,47513,0
2010-06-07,8.9772,9.0356,8.9473,9.0172,37217,0
2010-06-08,9.0172,9.0602,9.0172,9.0545,41629,0
2010-06-09,9.021,9.0545,9.0104,9.0422,56811,0
2010-06-10,9.0707,9.1027,9.0422,9.0496,112776,0
2010-06-11,9.0545,9.0981,8.9772,8.9973,107754,0
2010-06-14,9.0282,9.0545,8.92,8.92,123269,0
2010-06-15,8.9276,8.9772,8.8849,8.8915,89573,0
2010-06-16,8.874,8.8915,8.806,8.8246,100678,0
2010-06-17,8.8246,8.8576,8.8115,8.8502,83417,0
2010-06-18,8.8576,8.8993,8.8502,8.8915,80596,0
2010-06-21,8.8804,8.92,8.87,8.92,80532,0
2010-06-22,8.8804,8.8849,8.836,8.863,82559,0
2010-06-23,8.8502,8.8849,8.8299,8.8804,58905,0
2010-06-24,8.8849,8.8915,8.836,8.863,60784,0
2010-06-25,8.8502,8.9276,8.8426,8.9276,45291,0
2010-06-28,8.9276,8.9772,8.9276,8.9631,49178,0
2010-06-29,8.92,8.9526,8.8915,8.9129,49316,0
2010-06-30,8.9386,8.9573,8.8831,8.9453,84409,0
2010-07-01,8.9708,8.9847,8.8993,8.9338,98801,0
2010-07-02,8.9526,8.9526,8.8993,8.9473,76542,0
2010-07-06,8.9583,8.9847,8.9526,8.9847,43911,0
2010-07-07,8.9631,8.9973,8.9583,8.9973,86308,0
2010-07-08,8.9847,9.0104,8.9631,8.9772,59142,0
2010-07-09,9.0104,9.1027,8.9847,9.0769,119555,0
2010-07-12,9.0631,9.1231,9.0602,9.1231,58523,0
2010-07-13,9.0905,9.1377,9.0846,9.1027,69053,0
2010-07-14,9.1095,9.1163,9.0707,9.1163,40652,0
2010-07-15,9.0846,9.1377,9.0846,9.1377,62165,0
2010-07-16,9.1377,9.1676,9.1231,9.1676,31198,0
2010-07-19,9.1618,9.2044,9.1618,9.1676,66834,0
2010-07-20,9.1415,9.183,9.1377,9.1676,63341,0
2010-07-21,9.1415,9.2322,9.1377,9.2268,97027,0
2010-07-22,9.2322,9.2322,9.1753,9.2219,68990,0
2010-07-23,9.1907,9.2151,9.1753,9.1907,65816,0
2010-07-26,9.1676,9.2268,9.1618,9.2093,65066,0
2010-07-27,9.1987,9.2268,9.1753,9.1753,82529,0
2010-07-28,9.1987,9.2268,9.1618,9.2268,44457,0
2010-07-29,9.2268,9.239,9.2044,9.2219,41049,0
2010-07-30,9.2322,9.3258,9.2322,9.3081,69349,0
2010-08-02,9.3326,9.3621,9.2867,9.3541,90072,0
2010-08-03,9.3621,9.3767,9.3326,9.3406,56975,0
2010-08-04,9.3482,9.4293,9.3258,9.4293,103971,0
2010-08-05,9.4125,9.539,9.4125,9.4878,140883,0
2010-08-06,9.3888,9.532,9.3888,9.521,65783,0
2010-08-09,9.532,9.621,9.526,9.594,72822,0
2010-08-10,9.615,9.708,9.59,9.695,121460,0
2010-08-11,9.688,9.722,9.66,9.666,101056,0
2010-08-12,9.615,9.688,9.608,9.66,119585,0
2010-08-13,9.666,9.708,9.666,9.688,47540,0
2010-08-16,9.66,9.702,9.66,9.673,92335,0
2010-08-17,9.68,9.715,9.666,9.708,110122,0
2010-08-18,9.666,9.719,9.666,9.702,92274,0
2010-08-19,9.702,9.719,9.673,9.719,63098,0
2010-08-20,9.708,9.785,9.68,9.764,78800,0
2010-08-23,9.778,9.841,9.771,9.805,102282,0
2010-08-24,9.797,9.805,9.752,9.76,87580,0
2010-08-25,9.74,9.76,9.68,9.688,76485,0
2010-08-26,9.702,9.733,9.568,9.582,112962,0
2010-08-27,9.576,9.615,9.4551,9.539,133914,0
2010-08-30,9.532,9.621,9.532,9.562,93145,0
2010-08-31,9.586,9.659,9.566,9.654,78038,0
2010-09-01,9.66,9.719,9.656,9.695,48624,0
2010-09-02,9.666,9.719,9.656,9.695,66216,0
2010-09-03,9.715,9.719,9.594,9.602,84817,0
2010-09-07,9.621,9.627,9.594,9.594,60373,0
2010-09-08,9.64,9.752,9.64,9.719,173283,0
2010-09-09,9.76,9.856,9.76,9.841,93963,0
2010-09-10,9.805,9.872,9.805,9.872,76567,0
2010-09-13,9.872,9.872,9.715,9.771,404298,0
2010-09-14,9.771,9.771,9.695,9.719,120085,0
2010-09-15,9.702,9.702,9.4668,9.506,136166,0
2010-09-16,9.4987,9.4987,9.239,9.3888,310987,0
2010-09-17,9.369,9.4808,9.369,9.4668,127955,0
2010-09-20,9.4808,9.526,9.4293,9.526,35825,0
2010-09-21,9.514,9.539,9.4878,9.514,98472,0
2010-09-22,9.4668,9.4987,9.4363,9.4808,80540,0
2010-09-23,9.4668,9.551,9.4363,9.4987,137076,0
2010-09-24,9.4748,9.539,9.4748,9.4937,53388,0
2010-09-27,9.532,9.562,9.4987,9.555,65396,0
2010-09-28,9.539,9.576,9.526,9.562,31166,0
2010-09-29,9.562,9.562,9.514,9.526,45491,0
2010-09-30,9.547,9.547,9.4768,9.535,55095,0
2010-10-01,9.526,9.551,9.521,9.545,58036,0
2010-10-04,9.539,9.576,9.526,9.576,64458,0
2010-10-05,9.568,9.602,9.562,9.594,70318,0
2010-10-06,9.59,9.615,9.562,9.615,42434,0
2010-10-07,9.602,9.722,9.602,9.695,106171,0
2010-10-08,9.719,9.791,9.688,9.791,77096,0
2010-10-11,9.797,9.82,9.733,9.805,85466,0
2010-10-12,9.812,9.82,9.728,9.778,81827,0
2010-10-13,9.771,9.771,9.666,9.673,105555,0
2010-10-14,9.68,9.708,9.66,9.673,50676,0
2010-10-15,9.68,9.695,9.64,9.68,82040,0
2010-10-18,9.702,9.702,9.656,9.656,114970,0
2010-10-19,9.627,9.688,9.582,9.627,117301,0
2010-10-20,9.633,9.666,9.594,9.666,117222,0
2010-10-21,9.68,9.74,9.666,9.666,121797,0
2010-10-22,9.695,9.695,9.582,9.695,87161,0
2010-10-25,9.68,9.688,9.608,9.64,86227,0
2010-10-26,9.66,9.708,9.627,9.708,80502,0
2010-10-27,9.666,9.688,9.627,9.688,66061,0
2010-10-28,9.688,9.702,9.568,9.59,125212,0
2010-10-29,9.633,9.657,9.593,9.657,60750,0
2010-11-01,9.695,9.715,9.633,9.673,87960,0
2010-11-02,9.708,9.747,9.656,9.695,102371,0
2010-11-03,9.666,9.733,9.666,9.728,68253,0
2010-11-04,9.719,9.752,9.708,9.752,119722,0
2010-11-05,9.747,9.764,9.702,9.76,67424,0
2010-11-08,9.76,9.76,9.702,9.708,62600,0
2010-11-09,9.708,9.719,9.64,9.648,54954,0
2010-11-10,9.648,9.66,9.3817,9.4987,171003,0
2010-11-11,9.4668,9.4668,9.0631,9.1753,383117,0
2010-11-12,8.9396,9.0496,8.7652,8.9338,359446,0
2010-11-15,8.9338,8.9772,8.6721,8.6721,375873,0
2010-11-16,8.481,8.6721,8.1675,8.5998,606196,0
2010-11-17,8.6205,8.9583,8.607,8.9054,266566,0
2010-11-18,8.9847,8.9847,8.6721,8.7734,149461,0
2010-11-19,8.7041,8.9129,8.6775,8.9129,90319,0
2010-11-22,8.9129,9.0707,8.87,9.0356,133971,0
2010-11-23,8.9905,9.0631,8.9338,8.9905,119683,0
2010-11-24,8.9526,8.9905,8.8804,8.9129,110694,0
2010-11-26,8.8993,8.9847,8.8993,8.9772,34150,0
2010-11-29,8.9847,9.0707,8.9772,8.9973,116582,0
2010-11-30,9.0263,9.0263,8.9443,8.9602,55503,0
2010-12-01,8.9708,8.9973,8.8502,8.8502,127166,0
2010-12-02,8.8502,8.863,8.6595,8.7467,169934,0
2010-12-03,8.7167,8.836,8.7167,8.7996,104642,0
2010-12-06,8.7597,8.8502,8.7041,8.7801,107591,0
2010-12-07,8.7223,8.726,8.5249,8.607,319303,0
2010-12-08,8.5621,8.6595,8.4163,8.5318,200327,0
2010-12-09,8.4543,8.5499,8.4029,8.5499,227921,0
2010-12-10,8.538,8.538,8.3776,8.3969,281716,0
2010-12-13,8.3516,8.3837,8.1933,8.2866,376582,0
2010-12-14,8.2866,8.3909,8.1991,8.2866,390722,0
2010-12-15,8.3333,8.4029,8.2181,8.3969,169689,0
2010-12-16,8.3717,8.6557,8.3717,8.6414,118017,0
2010-12-17,8.6396,8.7332,8.6396,8.6396,100618,0
2010-12-20,8.6396,8.6396,8.2573,8.2999,380064,0
2010-12-21,8.3261,8.3717,8.2446,8.2866,115081,0
2010-12-22,8.2866,8.4029,8.2866,8.3909,123500,0
2010-12-23,8.3717,8.4296,8.3516,8.4095,121118,0
2010-12-27,8.3587,8.4342,8.3402,8.3402,128543,0
2010-12-28,8.3138,8.3717,8.2937,8.2999,150074,0
2010-12-29,8.3073,8.354,8.3006,8.3422,107057,0
2010-12-30,8.3157,8.3739,8.3006,8.3674,104436,0
2010-12-31,8.4077,8.5838,8.3952,8.5577,111489,0
2011-01-03,8.5694,8.6269,8.5249,8.5873,106280,0
2011-01-04,8.5928,8.607,8.5754,8.5873,82730,0
2011-01-05,8.5754,8.6469,8.5499,8.6469,82030,0
2011-01-06,8.6396,8.6914,8.5559,8.5621,101243,0
2011-01-07,8.5318,8.5445,8.5117,8.5249,29867,0
2011-01-10,8.5117,8.5249,8.4163,8.4221,191785,0
2011-01-11,8.4221,8.481,8.3207,8.481,129535,0
2011-01-12,8.4296,8.4296,8.3207,8.3261,114640,0
2011-01-13,8.3138,8.3207,8.1419,8.1744,248367,0
2011-01-14,8.1675,8.1803,7.9696,8.0264,390580,0
2011-01-18,8.0264,8.1305,7.9894,8.11,303867,0
2011-01-19,8.0533,8.11,7.9696,7.9761,298358,0
2011-01-20,7.9761,8.1869,7.8546,8.1488,310050,0
2011-01-21,8.1237,8.3333,8.1237,8.3333,137578,0
2011-01-24,8.3472,8.4473,8.276,8.4406,154409,0
2011-01-25,8.3969,8.4342,8.2866,8.4095,129415,0
2011-01-26,8.4029,8.481,8.3909,8.4605,50000,0
2011-01-27,8.4543,8.481,8.3717,8.4406,93143,0
2011-01-28,8.4095,8.4406,8.3516,8.4406,59904,0
2011-01-31,8.4553,8.4553,8.3952,8.4406,46602,0
2011-02-01,8.4296,8.5318,8.4296,8.5318,55017,0
2011-02-02,8.538,8.5998,8.5249,8.5799,51694,0
2011-02-03,8.608,8.6414,8.488,8.5193,72936,0
2011-02-04,8.4929,8.506,8.4296,8.4296,64885,0
2011-02-07,8.4296,8.607,8.4163,8.5559,118115,0
2011-02-08,8.5445,8.5799,8.5249,8.5694,111455,0
2011-02-09,8.5559,8.6721,8.5249,8.6721,107715,0
2011-02-10,8.6214,8.6686,8.6017,8.6351,76610,0
2011-02-11,8.5754,8.6668,8.5499,8.5499,60423,0
2011-02-14,8.5799,8.5799,8.4736,8.4929,106212,0
2011-02-15,8.4605,8.506,8.4221,8.4543,55559,0
2011-02-16,8.4543,8.4676,8.4221,8.4221,80179,0
2011-02-18,8.4406,8.4406,8.3969,8.4296,54630,0
2011-02-22,8.4296,8.4342,8.27,8.3138,170683,0
2011-02-23,8.3333,8.4163,8.3333,8.3333,66927,0
2011-02-24,8.3402,8.3717,8.2937,8.3207,112909,0
2011-02-25,8.3402,8.3516,8.2866,8.3261,79566,0
2011-02-28,8.3674,8.4057,8.354,8.354,78644,0
2011-03-01,8.3506,8.3969,8.3506,8.3707,82880,0
2011-03-02,8.3506,8.4221,8.3462,8.3837,72404,0
2011-03-03,8.3767,8.4095,8.3506,8.3577,168235,0
2011-03-04,8.4029,8.4029,8.3472,8.3472,159662,0
2011-03-07,8.3472,8.3969,8.3333,8.3587,109268,0
2011-03-08,8.3776,8.4029,8.3717,8.3717,85649,0
2011-03-09,8.3648,8.4163,8.3587,8.3837,73980,0
2011-03-10,8.3641,8.4221,8.3641,8.3969,80147,0
2011-03-11,8.4221,8.4406,8.4029,8.4095,37501,0
2011-03-14,8.3969,8.4095,8.3587,8.3776,41092,0
2011-03-15,8.2999,8.3717,8.2999,8.3516,46641,0
2011-03-16,8.3516,8.3776,8.2495,8.3207,124829,0
2011-03-17,8.3489,8.3739,8.3073,8.354,106190,0
2011-03-18,8.3516,8.3648,8.3138,8.3402,58005,0
2011-03-21,8.3333,8.3516,8.2866,8.2928,138932,0
2011-03-22,8.2999,8.3472,8.2826,8.3402,79088,0
2011-03-23,8.3207,8.4029,8.3065,8.3969,46855,0
2011-03-24,8.3648,8.3837,8.3333,8.3648,87326,0
2011-03-25,8.3506,8.3837,8.3462,8.3462,62545,0
2011-03-28,8.3472,8.3909,8.3402,8.3837,89561,0
2011-03-29,8.3717,8.3837,8.3472,8.3648,87654,0
2011-03-30,8.3648,8.3717,8.3516,8.3717,46830,0
2011-03-31,8.3811,8.3952,8.348,8.348,83884,0
2011-04-01,8.3641,8.3909,8.3506,8.3577,71141,0
2011-04-04,8.3776,8.4296,8.3776,8.4163,87398,0
2011-04-05,8.3767,8.4929,8.3767,8.44,103540,0
2011-04-06,8.4221,8.4605,8.4029,8.4406,93092,0
2011-04-07,8.4342,8.5068,8.4342,8.5068,66084,0
2011-04-08,8.4745,8.5334,8.4676,8.5136,52754,0
2011-04-11,8.5399,8.5399,8.3641,8.4095,165010,0
2011-04-12,8.4148,8.4536,8.3891,8.4473,78787,0
2011-04-13,8.4543,8.5013,8.4342,8.4745,73069,0
2011-04-14,8.4819,8.4939,8.4605,8.4939,47815,0
2011-04-15,8.4676,8.4939,8.4543,8.4819,38843,0
2011-04-18,8.4605,8.5334,8.4342,8.5334,86113,0
2011-04-19,8.5203,8.5639,8.4745,8.5267,80399,0
2011-04-20,8.5334,8.5515,8.4819,8.4819,46625,0
2011-04-21,8.4819,8.5136,8.4473,8.4543,74854,0
2011-04-25,8.4676,8.5077,8.4605,8.4745,58628,0
2011-04-26,8.4745,8.5639,8.4676,8.5515,86536,0
2011-04-27,8.5515,8.6223,8.5267,8.5891,85407,0
2011-04-28,8.5891,8.6693,8.5818,8.6297,68714,0
2011-04-29,8.6108,8.6813,8.6108,8.6611,49420,0
2011-05-02,8.6747,8.7306,8.6747,8.715,41000,0
2011-05-03,8.6904,8.7167,8.6511,8.7167,55437,0
2011-05-04,8.7587,8.7587,8.7022,8.7587,79155,0
2011-05-05,8.766,8.8199,8.7524,8.7734,79706,0
2011-05-06,8.7801,8.8583,8.7801,8.7875,47383,0
2011-05-09,8.8378,8.9679,8.8255,8.95,126630,0
2011-05-10,8.9679,9.0837,8.9602,9.0422,120192,0
2011-05-11,9.0365,9.0789,9.0104,9.0292,85910,0
2011-05-12,9.0422,9.0631,9.0025,9.0152,42574,0
2011-05-13,9.0263,9.0336,8.9746,8.9819,65248,0
2011-05-16,8.9746,8.9746,8.876,8.8822,117908,0
2011-05-17,8.8822,8.8944,8.872,8.872,55041,0
2011-05-18,8.8944,8.95,8.8647,8.9367,75482,0
2011-05-19,8.9301,8.9819,8.902,8.9554,65680,0
2011-05-20,8.9622,8.9847,8.9518,8.9518,63296,0
2011-05-23,8.9081,8.9554,8.8875,8.95,97758,0
2011-05-24,8.9679,8.9746,8.9081,8.9081,56495,0
2011-05-25,8.9301,8.9602,8.9081,8.9081,76026,0
2011-05-26,8.9229,8.9895,8.9229,8.9819,73410,0
2011-05-27,8.9847,8.9973,8.9622,8.9772,82066,0
2011-05-31,8.9935,9.0336,8.9799,9.0142,91255,0
2011-06-01,9.0152,9.0593,9.0152,9.0545,87873,0
2011-06-02,9.0554,9.0932,9.0217,9.0866,76904,0
2011-06-03,9.0932,9.1348,9.0602,9.1124,42406,0
2011-06-06,9.1124,9.1887,9.1124,9.1599,74295,0
2011-06-07,9.154,9.184,9.1406,9.1464,54178,0
2011-06-08,9.1143,9.1676,9.1076,9.1618,58417,0
2011-06-09,9.1618,9.3121,9.1406,9.242,93033,0
2011-06-10,9.2268,9.2623,9.1733,9.1887,116443,0
2011-06-13,9.1887,9.2151,9.066,9.0726,91627,0
2011-06-14,9.0554,9.128,9.0432,9.1124,71548,0
2011-06-15,9.1124,9.1124,9.0932,9.0932,49299,0
2011-06-16,9.0707,9.1204,9.0413,9.0413,59022,0
2011-06-17,9.066,9.1214,9.0602,9.1007,49222,0
2011-06-20,9.128,9.1733,9.1007,9.1733,37572,0
2011-06-21,9.1733,9.1967,9.1214,9.1214,52138,0
2011-06-22,9.1444,9.1444,9.1056,9.1214,42130,0
2011-06-23,9.1124,9.2083,9.1124,9.1887,46741,0
2011-06-24,9.2064,9.2286,9.1406,9.1676,68567,0
2011-06-27,9.1887,9.2151,9.1811,9.1967,24084,0
2011-06-28,9.2209,9.2769,9.1967,9.2516,73624,0
2011-06-29,9.2565,9.2623,9.2468,9.2623,46718,0
2011-06-30,9.2603,9.2809,9.2054,9.2103,48186,0
2011-07-01,9.2064,9.2927,9.2064,9.2286,70509,0
2011-07-05,9.2239,9.3396,9.2239,9.2927,84394,0
2011-07-06,9.3121,9.3326,9.2847,9.3326,45420,0
2011-07-07,9.3366,9.4253,9.3366,9.3927,70369,0
2011-07-08,9.3986,9.4561,9.3807,9.4501,46872,0
2011-07-11,9.4521,9.4581,9.3898,9.4005,77972,0
2011-07-12,9.4045,9.4501,9.3591,9.3591,74079,0
2011-07-13,9.4193,9.4858,9.2927,9.2927,112489,0
2011-07-14,9.3121,9.32,9.1763,9.1763,80530,0
2011-07-15,9.2239,9.2286,9.184,9.2064,73610,0
2011-07-18,9.2239,9.2286,9.0885,9.1076,137715,0
2011-07-19,9.1114,9.1511,9.1046,9.1204,49173,0
2011-07-20,9.1143,9.1618,9.1143,9.154,76092,0
2011-07-21,9.1676,9.2525,9.1676,9.1763,53005,0
2011-07-22,9.1647,9.22,9.1647,9.22,45121,0
2011-07-25,9.2064,9.2064,9.1368,9.2064,44910,0
2011-07-26,9.2151,9.2488,9.1271,9.1977,82733,0
2011-07-27,9.1763,9.1763,8.9847,9.0226,107043,0
2011-07-28,8.9935,9.0641,8.8895,9.0263,102023,0
2011-07-29,8.9857,9.0593,8.903,9.02,117409,0
2011-08-01,9.1076,9.1919,9.0885,9.1919,68158,0
2011-08-02,9.1666,9.2867,9.1608,9.2593,59841,0
2011-08-03,9.2497,9.4065,9.2497,9.4065,65702,0
2011-08-04,9.4422,9.4668,9.1406,9.2525,132937,0
2011-08-05,9.2623,9.2692,9.0621,9.2268,97042,0
2011-08-08,8.9867,9.0621,8.5791,8.7388,364372,0
2011-08-09,8.7875,9.1037,8.7388,9.0981,152495,0
2011-08-10,9.1184,9.238,9.0545,9.238,135948,0
2011-08-11,9.3661,9.3661,9.1387,9.2016,97567,0
2011-08-12,9.238,9.2769,9.1713,9.1957,52514,0
2011-08-15,9.2016,9.3748,9.1957,9.2692,71275,0
2011-08-16,9.2692,9.3287,9.2312,9.238,86229,0
2011-08-17,9.2458,9.2887,9.2312,9.2312,80018,0
2011-08-18,9.1869,9.2141,9.0837,9.1647,79573,0
2011-08-19,9.132,9.2016,9.0905,9.0981,66151,0
2011-08-22,9.2268,9.238,9.132,9.1647,39029,0
2011-08-23,9.157,9.2268,9.157,9.2016,81200,0
2011-08-24,9.2016,9.2141,9.1037,9.1251,56449,0
2011-08-25,9.1434,9.1647,9.1184,9.157,42172,0
2011-08-26,9.1733,9.2151,9.1599,9.1897,35102,0
2011-08-29,9.2555,9.3454,9.2312,9.3454,73156,0
2011-08-30,9.3366,9.3591,9.2966,9.3366,48286,0
2011-08-31,9.3827,9.4363,9.3482,9.4363,61697,0
2011-09-01,9.4383,9.4698,9.3927,9.4253,57386,0
2011-09-02,9.3787,9.4222,9.3699,9.3827,53983,0
2011-09-06,9.3406,9.3699,9.3121,9.32,48086,0
2011-09-07,9.3651,9.4164,9.3651,9.4164,40778,0
2011-09-08,9.3976,9.4383,9.3651,9.3728,85253,0
2011-09-09,9.3631,9.3699,9.3121,9.3258,91894,0
2011-09-12,9.3258,9.3907,9.3258,9.3907,64419,0
2011-09-13,9.4145,9.4937,9.4145,9.4937,47582,0
2011-09-14,9.4748,9.516,9.4481,9.516,68120,0
2011-09-15,9.522,9.529,9.4353,9.4997,48989,0
2011-09-16,9.522,9.554,9.4808,9.516,39107,0
2011-09-19,9.522,9.548,9.4878,9.548,58873,0
2011-09-20,9.548,9.56,9.529,9.56,29218,0
2011-09-21,9.548,9.56,9.535,9.56,26376,0
2011-09-22,9.542,9.56,9.4997,9.56,73626,0
2011-09-23,9.52,9.557,9.4907,9.504,96660,0
2011-09-26,9.554,9.56,9.508,9.56,50504,0
2011-09-27,9.542,9.608,9.542,9.602,78434,0
2011-09-28,9.58,9.684,9.58,9.642,69035,0
2011-09-29,9.684,9.691,9.657,9.691,71171,0
2011-09-30,9.684,9.699,9.661,9.699,99404,0
2011-10-03,9.684,9.698,9.675,9.698,103564,0
2011-10-04,9.673,9.689,9.4561,9.4838,216834,0
2011-10-05,9.4581,9.542,9.4402,9.4808,76666,0
2011-10-06,9.515,9.522,9.4055,9.4193,98125,0
2011-10-07,9.4303,9.4907,9.4035,9.4619,84755,0
2011-10-10,9.4708,9.592,9.4708,9.504,71646,0
2011-10-11,9.4957,9.525,9.4619,9.4907,60705,0
2011-10-12,9.52,9.557,9.4907,9.557,57587,0
2011-10-13,9.545,9.639,9.504,9.639,40505,0
2011-10-14,9.618,9.721,9.618,9.716,68773,0
2011-10-17,9.71,9.71,9.563,9.571,51709,0
2011-10-18,9.557,9.639,9.545,9.545,62878,0
2011-10-19,9.545,9.598,9.4957,9.551,83954,0
2011-10-20,9.504,9.612,9.504,9.612,30163,0
2011-10-21,9.615,9.663,9.602,9.663,60375,0
2011-10-24,9.689,9.721,9.655,9.689,42447,0
2011-10-25,9.701,9.719,9.67,9.693,65169,0
2011-10-26,9.721,9.759,9.681,9.751,66412,0
2011-10-27,9.738,9.751,9.647,9.716,96981,0
2011-10-28,9.663,9.701,9.635,9.635,50975,0
2011-10-31,9.663,9.719,9.642,9.67,57859,0
2011-11-01,9.663,9.735,9.528,9.573,193497,0
2011-11-02,9.592,9.639,9.551,9.551,58210,0
2011-11-03,9.556,9.584,9.531,9.556,67222,0
2011-11-04,9.555,9.555,9.523,9.523,68603,0
2011-11-07,9.528,9.567,9.528,9.542,85339,0
2011-11-08,9.547,9.663,9.542,9.651,74700,0
2011-11-09,9.651,9.67,9.629,9.635,45912,0
2011-11-10,9.633,9.716,9.618,9.618,76426,0
2011-11-11,9.693,9.693,9.594,9.693,67154,0
2011-11-14,9.701,9.756,9.663,9.742,55827,0
2011-11-15,9.729,9.748,9.693,9.748,40779,0
2011-11-16,9.719,9.729,9.708,9.715,33917,0
2011-11-17,9.742,9.742,9.693,9.723,43409,0
2011-11-18,9.723,9.742,9.715,9.735,50800,0
2011-11-21,9.735,9.769,9.719,9.756,50492,0
2011-11-22,9.769,9.789,9.748,9.783,85877,0
2011-11-23,9.756,9.783,9.735,9.783,52341,0
2011-11-25,9.773,9.824,9.773,9.817,28567,0
2011-11-28,9.913,9.913,9.742,9.783,88293,0
2011-11-29,9.811,9.811,9.622,9.658,152590,0
2011-11-30,9.711,9.727,9.645,9.659,107226,0
2011-12-01,9.651,9.742,9.635,9.643,65760,0
2011-12-02,9.716,9.716,9.661,9.661,106125,0
2011-12-05,9.735,9.735,9.663,9.715,121792,0
2011-12-06,9.702,9.76,9.702,9.715,59588,0
2011-12-07,9.732,9.856,9.732,9.856,67783,0
2011-12-08,9.793,9.809,9.74,9.766,43380,0
2011-12-09,9.765,9.817,9.747,9.747,60880,0
2011-12-12,9.704,9.891,9.704,9.879,74399,0
2011-12-13,9.911,9.964,9.817,9.839,112074,0
2011-12-14,9.887,9.947,9.86,9.931,99403,0
2011-12-15,9.947,9.947,9.865,9.865,59919,0
2011-12-16,9.902,9.947,9.879,9.924,87939,0
2011-12-19,9.931,9.947,9.924,9.939,71962,0
2011-12-20,9.947,10.008,9.939,9.978,74990,0
2011-12-21,9.986,10.035,9.972,10.028,55101,0
2011-12-22,10.008,10.11,10.008,10.08,98641,0
2011-12-23,10.107,10.162,10.083,10.131,57630,0
2011-12-27,10.173,10.179,10.143,10.143,52936,0
2011-12-28,10.158,10.179,10.136,10.167,37768,0
2011-12-29,10.117,10.167,10.117,10.117,41550,0
2011-12-30,10.175,10.193,10.096,10.119,79832,0
2012-01-03,10.152,10.288,10.073,10.117,152899,0
2012-01-04,10.152,10.152,10.073,10.073,77762,0
2012-01-05,10.103,10.173,10.08,10.173,91080,0
2012-01-06,10.162,10.218,10.155,10.199,111134,0
2012-01-09,10.263,10.405,10.204,10.204,161518,0
2012-01-10,10.284,10.318,10.204,10.204,157452,0
2012-01-11,10.241,10.241,10.126,10.126,166767,0
2012-01-12,10.126,10.189,10.126,10.176,57920,0
2012-01-13,10.169,10.298,10.169,10.263,87357,0
2012-01-17,10.268,10.397,10.229,10.348,158260,0
2012-01-18,10.357,10.357,10.155,10.175,174407,0
2012-01-19,10.188,10.276,10.188,10.276,53050,0
2012-01-20,10.254,10.298,10.239,10.284,69146,0
2012-01-23,10.284,10.298,10.239,10.271,91712,0
2012-01-24,10.276,10.291,10.233,10.271,110513,0
2012-01-25,10.233,10.291,10.224,10.284,77093,0
2012-01-26,10.298,10.337,10.271,10.291,140492,0
2012-01-27,10.257,10.395,10.257,10.314,220489,0
2012-01-30,10.33,10.435,10.318,10.419,161315,0
2012-01-31,10.42,10.488,10.407,10.437,135289,0
2012-02-01,10.435,10.472,10.364,10.364,177547,0
2012-02-02,10.413,10.435,10.306,10.405,117343,0
2012-02-03,10.395,10.469,10.366,10.366,104984,0
2012-02-06,10.374,10.464,10.339,10.445,166802,0
2012-02-07,10.412,10.455,10.355,10.425,229456,0
2012-02-08,10.418,10.514,10.418,10.466,172385,0
2012-02-09,10.466,10.5,10.433,10.441,61287,0
2012-02-10,10.475,10.503,10.445,10.503,54779,0
2012-02-13,10.503,10.616,10.503,10.594,142342,0
2012-02-14,10.608,10.635,10.503,10.51,92072,0
2012-02-15,10.496,10.51,10.321,10.321,154904,0
2012-02-16,10.3,10.3,10.056,10.056,588046,0
2012-02-17,10.076,10.189,10.015,10.189,156277,0
2012-02-21,10.2,10.409,10.2,10.359,144264,0
2012-02-22,10.353,10.366,10.279,10.286,90584,0
2012-02-23,10.286,10.314,10.193,10.193,129619,0
2012-02-24,10.229,10.348,10.229,10.348,69443,0
2012-02-27,10.347,10.4,10.321,10.359,107436,0
2012-02-28,10.347,10.483,10.339,10.483,165326,0
2012-02-29,10.483,10.526,10.483,10.504,73217,0
2012-03-01,10.525,10.563,10.503,10.556,65900,0
2012-03-02,10.548,10.548,10.437,10.483,78856,0
2012-03-05,10.471,10.508,10.471,10.508,102155,0
2012-03-06,10.475,10.495,10.142,10.253,380426,0
2012-03-07,10.28,10.355,10.273,10.348,82476,0
2012-03-08,10.364,10.463,10.351,10.443,68668,0
2012-03-09,10.471,10.538,10.46,10.529,105862,0
2012-03-12,10.56,10.586,10.538,10.564,82318,0
2012-03-13,10.564,10.586,10.508,10.553,43470,0
2012-03-14,10.553,10.553,10.425,10.471,238815,0
2012-03-15,10.471,10.471,10.127,10.184,361856,0
2012-03-16,10.165,10.195,9.873,9.96,471932,0
2012-03-19,9.897,10.141,9.77,10.031,237607,0
2012-03-20,10.057,10.19,10.045,10.077,126021,0
2012-03-21,10.114,10.184,10.064,10.15,98714,0
2012-03-22,10.157,10.214,10.157,10.214,63325,0
2012-03-23,10.195,10.251,10.15,10.177,108097,0
2012-03-26,10.195,10.243,10.109,10.134,144609,0
2012-03-27,10.141,10.243,10.064,10.235,124851,0
2012-03-28,10.195,10.289,10.195,10.273,70834,0
2012-03-29,10.289,10.309,10.195,10.243,155144,0
2012-03-30,10.258,10.289,10.2,10.206,89141,0
2012-04-02,10.201,10.341,10.201,10.316,80851,0
2012-04-03,10.329,10.415,10.329,10.399,44543,0
2012-04-04,10.35,10.437,10.35,10.364,46707,0
2012-04-05,10.364,10.393,10.336,10.343,49000,0
2012-04-09,10.362,10.545,10.362,10.545,58234,0
2012-04-10,10.51,10.563,10.488,10.495,94973,0
2012-04-11,10.548,10.548,10.488,10.548,51654,0
2012-04-12,10.534,10.595,10.495,10.589,61042,0
2012-04-13,10.589,10.617,10.568,10.608,33128,0
2012-04-16,10.589,10.617,10.525,10.608,81622,0
2012-04-17,10.576,10.624,10.534,10.589,55323,0
2012-04-18,10.617,10.674,10.608,10.608,93964,0
2012-04-19,10.623,10.643,10.568,10.601,70222,0
2012-04-20,10.623,10.657,10.568,10.657,105429,0
2012-04-23,10.657,10.731,10.636,10.724,82530,0
2012-04-24,10.711,10.776,10.674,10.776,140018,0
2012-04-25,10.77,10.836,10.74,10.79,152277,0
2012-04-26,10.776,10.828,10.776,10.79,73611,0
2012-04-27,10.824,10.839,10.801,10.817,89464,0
2012-04-30,10.82,10.833,10.779,10.803,176820,0
2012-05-01,10.83,10.83,10.801,10.817,123278,0
2012-05-02,10.828,10.853,10.781,10.853,89438,0
2012-05-03,10.854,10.918,10.847,10.913,95673,0
2012-05-04,10.931,10.952,10.861,10.938,79437,0
2012-05-07,10.928,10.928,10.881,10.91,74855,0
2012-05-08,10.918,11.019,10.918,11.019,73997,0
2012-05-09,11.027,11.062,10.988,11.019,105159,0
2012-05-10,11.007,11.083,11.007,11.059,82155,0
2012-05-11,11.071,11.099,11.056,11.071,89144,0
2012-05-14,11.067,11.084,11.043,11.067,81968,0
2012-05-15,11.092,11.092,10.952,10.959,94841,0
2012-05-16,10.974,11.043,10.959,11.034,79971,0
2012-05-17,11.062,11.062,10.918,10.938,41656,0
2012-05-18,10.959,10.959,10.877,10.918,73005,0
2012-05-21,10.918,10.981,10.884,10.918,74517,0
2012-05-22,10.905,10.945,10.905,10.945,57734,0
2012-05-23,10.918,10.981,10.918,10.981,59990,0
2012-05-24,10.959,10.981,10.918,10.974,35465,0
2012-05-25,10.966,10.981,10.966,10.974,76995,0
2012-05-29,10.966,10.981,10.959,10.981,64975,0
2012-05-30,10.966,10.981,10.952,10.981,65730,0
2012-05-31,10.985,10.985,10.955,10.985,96400,0
2012-06-01,10.886,10.991,10.886,10.955,77622,0
2012-06-04,10.966,10.995,10.931,10.988,53041,0
2012-06-05,10.958,11.027,10.958,11.027,56901,0
2012-06-06,10.995,11.018,10.958,10.98,69955,0
2012-06-07,10.958,11.018,10.937,10.987,152703,0
2012-06-08,10.991,11.03,10.985,11.03,157555,0
2012-06-11,11.023,11.054,11,11.039,120779,0
2012-06-12,11.015,11.054,10.985,10.991,77483,0
2012-06-13,10.991,11.03,10.833,10.84,158609,0
2012-06-14,10.826,10.851,10.72,10.72,135800,0
2012-06-15,10.72,10.72,10.57,10.618,172254,0
2012-06-18,10.596,10.803,10.596,10.774,152432,0
2012-06-19,10.707,10.84,10.707,10.82,114813,0
2012-06-20,10.803,10.851,10.803,10.826,63574,0
2012-06-21,10.811,10.955,10.811,10.916,69792,0
2012-06-22,10.944,10.944,10.846,10.876,64321,0
2012-06-25,10.886,10.9,10.851,10.886,66390,0
2012-06-26,10.908,10.978,10.864,10.963,68026,0
2012-06-27,10.927,10.985,10.927,10.985,50963,0
2012-06-28,10.955,11.054,10.94,11.039,50698,0
2012-06-29,11.054,11.075,11.015,11.03,91598,0
2012-07-02,11.015,11.083,11.015,11.065,89688,0
2012-07-03,11.065,11.112,11.065,11.095,67563,0
2012-07-05,11.084,11.137,11.084,11.114,72526,0
2012-07-06,11.114,11.145,11.1,11.12,73254,0
2012-07-09,11.114,11.145,11.1,11.114,92605,0
2012-07-10,11.151,11.159,11.079,11.079,86258,0
2012-07-11,11.084,11.12,11.057,11.062,94443,0
2012-07-12,11.079,11.079,11.034,11.079,82958,0
2012-07-13,11.079,11.084,11.018,11.018,123560,0
2012-07-16,11.011,11.043,10.882,10.93,255247,0
2012-07-17,10.944,10.995,10.896,10.987,143754,0
2012-07-18,10.995,11.051,10.904,10.93,270801,0
2012-07-19,10.922,10.937,10.867,10.882,138945,0
2012-07-20,10.876,10.944,10.876,10.944,188635,0
2012-07-23,10.944,10.98,10.917,10.93,90460,0
2012-07-24,10.93,10.974,10.904,10.922,112224,0
2012-07-25,10.958,11.002,10.922,11.002,84084,0
2012-07-26,11.002,11.027,10.95,10.95,146875,0
2012-07-27,10.966,10.995,10.93,10.966,83223,0
2012-07-30,10.974,10.995,10.917,10.966,44339,0
2012-07-31,10.987,10.995,10.958,10.958,107953,0
2012-08-01,10.966,11.057,10.966,10.987,92117,0
2012-08-02,11.011,11.051,11.002,11.018,79247,0
2012-08-03,11.027,11.12,11.027,11.079,92908,0
2012-08-06,11.128,11.197,11.071,11.197,119503,0
2012-08-07,11.197,11.211,11.159,11.188,152245,0
2012-08-08,11.179,11.23,11.173,11.221,145644,0
2012-08-09,11.188,11.23,11.151,11.217,128673,0
2012-08-10,11.205,11.221,11.145,11.145,130437,0
2012-08-13,11.162,11.177,11.059,11.112,125915,0
2012-08-14,11.112,11.202,11.083,11.193,125839,0
2012-08-15,11.208,11.29,11.193,11.29,94591,0
2012-08-16,11.285,11.376,11.254,11.376,145849,0
2012-08-17,11.384,11.417,11.343,11.41,109569,0
2012-08-20,11.35,11.424,11.335,11.424,82561,0
2012-08-21,11.424,11.432,11.254,11.29,140843,0
2012-08-22,11.29,11.297,11.162,11.254,192892,0
2012-08-23,11.254,11.327,11.147,11.219,93988,0
2012-08-24,11.234,11.261,11.202,11.248,71043,0
2012-08-27,11.277,11.327,11.248,11.277,44446,0
2012-08-28,11.285,11.322,11.254,11.27,60592,0
2012-08-29,11.297,11.398,11.29,11.384,109246,0
2012-08-30,11.376,11.389,11.335,11.37,76030,0
2012-08-31,11.398,11.473,11.384,11.473,101530,0
2012-09-04,11.473,11.508,11.376,11.424,78554,0
2012-09-05,11.432,11.447,11.398,11.405,51497,0
2012-09-06,11.447,11.508,11.41,11.494,103292,0
2012-09-07,11.494,11.514,11.487,11.514,69552,0
2012-09-10,11.494,11.508,11.37,11.447,143687,0
2012-09-11,11.447,11.494,11.417,11.494,65709,0
2012-09-12,11.529,11.58,11.529,11.58,73780,0
2012-09-13,11.544,11.58,11.49,11.544,118114,0
2012-09-14,11.521,11.552,11.497,11.518,104517,0
2012-09-17,11.529,11.537,11.49,11.529,75953,0
2012-09-18,11.537,11.58,11.505,11.58,89938,0
2012-09-19,11.574,11.641,11.56,11.58,88577,0
2012-09-20,11.586,11.619,11.537,11.61,74849,0
2012-09-21,11.56,11.732,11.56,11.696,69102,0
2012-09-24,11.704,11.754,11.641,11.658,61581,0
2012-09-25,11.689,11.704,11.634,11.696,42072,0
2012-09-26,11.718,11.761,11.689,11.754,74309,0
2012-09-27,11.754,11.782,11.704,11.754,77419,0
2012-09-28,11.782,11.804,11.732,11.782,62508,0
2012-10-01,11.767,11.804,11.704,11.711,137359,0
2012-10-02,11.726,11.754,11.689,11.704,86428,0
2012-10-03,11.704,11.74,11.696,11.718,104069,0
2012-10-04,11.704,11.718,11.647,11.654,155479,0
2012-10-05,11.658,11.696,11.641,11.654,42513,0
2012-10-08,11.647,11.718,11.641,11.641,90635,0
2012-10-09,11.641,11.641,11.56,11.568,121969,0
2012-10-10,11.552,11.61,11.518,11.544,100950,0
2012-10-11,11.544,11.601,11.521,11.601,123628,0
2012-10-12,11.596,11.651,11.589,11.623,52756,0
2012-10-15,11.631,11.644,11.571,11.571,90457,0
2012-10-16,11.555,11.571,11.403,11.501,224902,0
2012-10-17,11.564,11.564,11.481,11.501,71495,0
2012-10-18,11.501,11.508,11.395,11.41,85432,0
2012-10-19,11.395,11.438,11.373,11.43,63055,0
2012-10-22,11.386,11.514,11.386,11.508,49285,0
2012-10-23,11.493,11.519,11.462,11.519,44438,0
2012-10-24,11.539,11.596,11.532,11.596,86328,0
2012-10-25,11.605,11.631,11.564,11.614,66883,0
2012-10-26,11.596,11.701,11.596,11.661,86336,0
2012-10-31,11.693,11.693,11.524,11.596,42128,0
2012-11-01,11.571,11.661,11.571,11.623,41476,0
2012-11-02,11.614,11.686,11.514,11.656,105858,0
2012-11-05,11.644,11.661,11.524,11.596,58692,0
2012-11-06,11.583,11.677,11.571,11.656,53452,0
2012-11-07,11.656,11.773,11.614,11.766,78349,0
2012-11-08,11.786,11.883,11.751,11.861,87125,0
2012-11-09,11.843,11.931,11.794,11.836,113865,0
2012-11-12,11.891,11.898,11.766,11.794,68598,0
2012-11-13,11.724,11.827,11.693,11.758,105928,0
2012-11-14,11.776,11.776,11.433,11.433,180439,0
2012-11-15,11.417,11.417,10.75,11.09,870054,0
2012-11-16,11.029,11.448,11.029,11.397,173088,0
2012-11-19,11.494,11.634,11.465,11.618,154973,0
2012-11-20,11.618,11.658,11.474,11.599,99037,0
2012-11-21,11.618,11.681,11.618,11.647,49247,0
2012-11-23,11.626,11.658,11.599,11.647,27839,0
2012-11-26,11.647,11.647,11.364,11.417,250650,0
2012-11-27,11.456,11.527,11.44,11.465,70645,0
2012-11-28,11.465,11.535,11.465,11.515,58847,0
2012-11-29,11.502,11.566,11.502,11.55,115876,0
2012-11-30,11.558,11.558,11.483,11.51,114490,0
2012-12-03,11.535,11.558,11.502,11.542,93715,0
2012-12-04,11.55,11.566,11.52,11.566,106035,0
2012-12-05,11.542,11.599,11.527,11.591,93095,0
2012-12-06,11.572,11.618,11.558,11.618,93266,0
2012-12-07,11.599,11.641,11.572,11.572,128333,0
2012-12-10,11.599,11.609,11.515,11.515,99841,0
2012-12-11,11.502,11.535,11.417,11.494,119972,0
2012-12-12,11.488,11.502,11.433,11.474,97428,0
2012-12-13,11.494,11.494,11.364,11.369,89985,0
2012-12-14,11.404,11.424,11.252,11.294,112129,0
2012-12-17,11.274,11.274,11.106,11.149,311446,0
2012-12-18,11.127,11.222,11.022,11.217,223328,0
2012-12-19,11.158,11.319,11.158,11.282,124837,0
2012-12-20,11.357,11.448,11.282,11.383,112222,0
2012-12-21,11.364,11.494,11.333,11.488,148189,0
2012-12-24,11.535,11.566,11.502,11.527,80377,0
2012-12-26,11.494,11.527,11.41,11.424,103848,0
2012-12-27,11.465,11.488,11.282,11.312,214779,0
2012-12-28,11.312,11.383,11.274,11.383,145462,0
2012-12-31,11.364,11.488,11.364,11.488,112673,0
2013-01-02,11.502,11.783,11.502,11.741,159324,0
2013-01-03,11.812,11.963,11.789,11.874,120787,0
2013-01-04,11.895,11.999,11.783,11.824,218459,0
2013-01-07,11.824,11.97,11.824,11.957,123042,0
2013-01-08,11.977,12.025,11.921,12.025,74632,0
2013-01-09,12.04,12.138,12.025,12.138,99091,0
2013-01-10,12.146,12.184,12.1,12.161,93483,0
2013-01-11,12.121,12.25,12.04,12.161,151473,0
2013-01-14,12.235,12.286,12.084,12.092,108914,0
2013-01-15,12.105,12.212,12.017,12.191,139987,0
2013-01-16,12.158,12.158,11.995,12.096,130574,0
2013-01-17,12.209,12.209,12.044,12.119,59031,0
2013-01-18,12.096,12.172,12.062,12.078,66179,0
2013-01-22,12.119,12.165,12.086,12.142,104451,0
2013-01-23,12.172,12.209,12.108,12.18,102116,0
2013-01-24,12.216,12.216,12.142,12.158,58521,0
2013-01-25,12.158,12.203,12.15,12.194,42474,0
2013-01-28,12.209,12.216,12.078,12.119,210000,0
2013-01-29,12.071,12.15,12.011,12.028,126501,0
2013-01-30,11.995,12.071,11.995,12.037,67470,0
2013-01-31,12.086,12.119,11.995,12.058,64000,0
2013-02-01,12.086,12.158,12.051,12.125,73045,0
2013-02-04,12.086,12.096,12.002,12.071,75022,0
2013-02-05,12.037,12.096,12.002,12.019,80196,0
2013-02-06,12.071,12.071,12.028,12.058,25783,0
2013-02-07,12.044,12.103,12.011,12.062,48685,0
2013-02-08,12.051,12.133,12.051,12.133,96291,0
2013-02-11,12.133,12.133,12.096,12.125,27644,0
2013-02-12,12.133,12.133,12.078,12.113,49856,0
2013-02-13,12.104,12.13,12.104,12.121,44501,0
2013-02-14,12.116,12.116,12.023,12.047,60440,0
2013-02-15,12.039,12.083,12.006,12.059,62766,0
2013-02-19,12.099,12.2,12.032,12.184,109120,0
2013-02-20,12.2,12.213,12.138,12.2,110895,0
2013-02-21,12.146,12.191,12.116,12.154,54163,0
2013-02-22,12.13,12.2,12.099,12.169,42897,0
2013-02-25,12.176,12.176,12.074,12.099,64363,0
2013-02-26,12.091,12.121,12.066,12.104,31632,0
2013-02-27,12.104,12.146,12.091,12.138,32035,0
2013-02-28,12.169,12.176,12.091,12.11,68632,0
2013-03-01,12.146,12.146,12.104,12.121,53674,0
2013-03-04,12.104,12.116,12.074,12.116,61603,0
2013-03-05,12.146,12.146,12.055,12.055,108126,0
2013-03-06,12.099,12.099,12.015,12.032,49181,0
2013-03-07,12.023,12.032,11.975,11.975,125874,0
2013-03-08,11.99,12.023,11.914,11.94,99688,0
2013-03-11,11.94,11.94,11.862,11.931,190866,0
2013-03-12,11.884,11.983,11.772,11.983,157434,0
2013-03-13,11.949,11.983,11.786,11.92,156031,0
2013-03-14,11.917,11.917,11.495,11.521,438732,0
2013-03-15,11.424,11.621,11.362,11.484,311690,0
2013-03-18,11.465,11.817,11.374,11.774,174154,0
2013-03-19,11.745,11.823,11.621,11.817,88167,0
2013-03-20,11.902,11.945,11.774,11.91,133631,0
2013-03-21,11.952,11.952,11.812,11.888,81362,0
2013-03-22,11.917,11.929,11.677,11.848,196826,0
2013-03-25,11.831,11.831,11.669,11.694,80081,0
2013-03-26,11.643,11.804,11.621,11.753,72583,0
2013-03-27,11.701,11.797,11.686,11.725,57061,0
2013-03-28,11.725,11.823,11.725,11.745,82760,0
2013-04-01,11.725,11.782,11.701,11.745,57617,0
2013-04-02,11.716,11.767,11.537,11.594,118574,0
2013-04-03,11.537,11.709,11.495,11.621,140850,0
2013-04-04,11.643,11.677,11.587,11.656,86104,0
2013-04-05,11.656,11.788,11.656,11.767,61488,0
2013-04-08,11.725,11.782,11.701,11.767,53348,0
2013-04-09,11.767,11.804,11.731,11.767,43563,0
2013-04-10,11.767,11.831,11.76,11.817,63671,0
2013-04-11,11.788,11.823,11.767,11.804,36727,0
2013-04-12,11.792,11.906,11.727,11.906,69380,0
2013-04-15,11.9,11.9,11.801,11.814,41073,0
2013-04-16,11.801,11.821,11.756,11.801,68197,0
2013-04-17,11.801,11.862,11.763,11.771,54670,0
2013-04-18,11.756,11.862,11.756,11.836,73590,0
2013-04-19,11.808,11.879,11.808,11.836,32706,0
2013-04-22,11.801,11.836,11.779,11.814,76585,0
2013-04-23,11.862,11.9,11.844,11.862,48288,0
2013-04-24,11.871,11.915,11.836,11.862,46520,0
2013-04-25,11.906,11.932,11.884,11.926,51097,0
2013-04-26,11.892,11.92,11.844,11.906,94390,0
2013-04-29,11.915,11.926,11.879,11.9,57112,0
2013-04-30,11.92,11.941,11.879,11.926,54116,0
2013-05-01,11.9,11.97,11.879,11.956,74075,0
2013-05-02,11.977,12.026,11.956,11.992,44701,0
2013-05-03,11.977,11.999,11.92,11.985,69486,0
2013-05-06,11.999,12.085,11.962,12.077,103621,0
2013-05-07,12.069,12.102,12.041,12.094,50626,0
2013-05-08,12.077,12.141,12.049,12.118,121871,0
2013-05-09,12.15,12.158,12.107,12.107,30988,0
2013-05-10,12.102,12.102,12.049,12.057,78795,0
2013-05-13,12.049,12.061,11.932,11.956,105800,0
2013-05-14,11.946,11.995,11.922,11.937,67189,0
2013-05-15,11.93,11.989,11.881,11.895,62614,0
2013-05-16,11.881,11.946,11.881,11.937,41715,0
2013-05-17,11.946,11.995,11.922,11.961,41513,0
2013-05-20,11.967,12.004,11.967,11.995,59990,0
2013-05-21,11.972,12.013,11.961,11.995,69699,0
2013-05-22,12.013,12.031,11.989,11.989,86692,0
2013-05-23,11.989,12.021,11.981,11.995,39848,0
2013-05-24,11.989,11.989,11.93,11.953,61722,0
2013-05-28,11.989,12.013,11.895,11.922,75871,0
2013-05-29,11.91,11.91,11.692,11.752,109652,0
2013-05-30,11.692,11.816,11.648,11.744,100824,0
2013-05-31,11.793,11.793,11.576,11.576,153887,0
2013-06-03,11.571,11.571,11.181,11.301,299914,0
2013-06-04,11.255,11.434,11.248,11.375,120674,0
2013-06-05,11.369,11.485,11.356,11.45,107612,0
2013-06-06,11.442,11.634,11.442,11.591,66952,0
2013-06-07,11.584,11.584,11.478,11.518,90810,0
2013-06-10,11.469,11.507,11.327,11.327,80256,0
2013-06-11,11.341,11.341,10.978,11.106,281920,0
2013-06-12,11.128,11.128,10.867,10.914,179337,0
2013-06-13,10.862,11.062,10.607,11.056,319709,0
2013-06-14,11.041,11.218,11.041,11.211,86721,0
2013-06-17,11.188,11.299,11.125,11.224,62240,0
2013-06-18,11.172,11.172,10.929,11.158,233032,0
2013-06-19,11.143,11.218,11.062,11.086,124597,0
2013-06-20,10.944,10.999,10.741,10.786,149800,0
2013-06-21,10.786,10.937,10.779,10.886,143343,0
2013-06-24,10.741,10.822,10.621,10.724,182274,0
2013-06-25,10.765,10.837,10.563,10.822,117861,0
2013-06-26,10.862,11.188,10.847,11.188,83365,0
2013-06-27,11.172,11.398,11.172,11.348,90549,0
2013-06-28,11.355,11.355,11.172,11.291,55326,0
2013-07-01,11.291,11.383,11.254,11.326,65217,0
2013-07-02,11.291,11.369,11.254,11.309,58306,0
2013-07-03,11.309,11.309,11.206,11.206,165005,0
2013-07-05,11.198,11.198,10.999,11.049,72483,0
2013-07-08,11.056,11.277,11.056,11.248,66546,0
2013-07-09,11.233,11.309,11.188,11.291,76798,0
2013-07-10,11.211,11.211,11.08,11.179,77448,0
2013-07-11,11.072,11.348,11.072,11.254,125503,0
2013-07-12,11.219,11.274,11.146,11.169,100240,0
2013-07-15,11.169,11.169,11.001,11.058,55944,0
2013-07-16,11.074,11.089,10.946,11.035,67748,0
2013-07-17,11.035,11.069,10.961,10.978,86150,0
2013-07-18,11.027,11.027,10.954,10.97,51996,0
2013-07-19,10.97,10.992,10.805,10.895,100614,0
2013-07-22,10.917,10.917,10.779,10.779,126355,0
2013-07-23,10.773,10.873,10.758,10.797,74986,0
2013-07-24,10.814,10.856,10.724,10.83,63166,0
2013-07-25,10.724,10.732,10.441,10.63,421460,0
2013-07-26,10.548,10.621,10.483,10.606,175450,0
2013-07-29,10.591,10.669,10.586,10.615,136054,0
2013-07-30,10.659,10.699,10.615,10.699,66337,0
2013-07-31,10.685,10.711,10.63,10.693,82448,0
2013-08-01,10.693,10.732,10.615,10.636,129362,0
2013-08-02,10.651,10.651,10.615,10.643,39940,0
2013-08-05,10.636,10.636,10.489,10.563,89523,0
2013-08-06,10.514,10.556,10.433,10.514,108957,0
2013-08-07,10.531,10.563,10.395,10.45,184789,0
2013-08-08,10.409,10.462,10.32,10.395,119585,0
2013-08-09,10.4,10.507,10.348,10.475,86870,0
2013-08-12,10.469,10.57,10.433,10.489,149291,0
2013-08-13,10.469,10.499,10.409,10.441,65641,0
2013-08-14,10.453,10.472,10.428,10.465,46217,0
2013-08-15,10.397,10.397,10.3,10.359,90363,0
2013-08-16,10.284,10.322,10.075,10.075,254892,0
2013-08-19,10.116,10.147,10.039,10.091,109743,0
2013-08-20,10.116,10.124,10,10.1,262736,0
2013-08-21,10.124,10.227,10.061,10.164,126306,0
2013-08-22,10.109,10.276,10.1,10.227,139563,0
2013-08-23,10.204,10.352,10.198,10.322,144838,0
2013-08-26,10.359,10.359,10.234,10.261,99966,0
2013-08-27,10.276,10.276,10.171,10.227,112324,0
2013-08-28,10.198,10.234,10.184,10.184,49220,0
2013-08-29,10.147,10.261,10.147,10.227,53086,0
2013-08-30,10.234,10.234,10.147,10.156,68419,0
2013-09-03,10.139,10.213,10.139,10.192,66583,0
2013-09-04,10.157,10.254,10.125,10.229,48324,0
2013-09-05,10.237,10.279,10.166,10.279,97981,0
2013-09-06,10.279,10.423,10.192,10.362,109450,0
2013-09-09,10.405,10.51,10.375,10.465,105075,0
2013-09-10,10.456,10.663,10.441,10.624,73904,0
2013-09-11,10.626,10.626,10.503,10.537,92101,0
2013-09-12,10.576,10.611,10.42,10.459,96735,0
2013-09-13,10.423,10.523,10.423,10.476,76898,0
2013-09-16,10.499,10.541,10.4,10.409,96605,0
2013-09-17,10.423,10.617,10.423,10.593,79319,0
2013-09-18,10.587,10.811,10.572,10.802,118560,0
2013-09-19,10.861,10.922,10.771,10.853,127288,0
2013-09-20,10.802,10.909,10.793,10.853,56929,0
2013-09-23,10.82,10.909,10.811,10.841,63912,0
2013-09-24,10.82,10.922,10.82,10.861,71979,0
2013-09-25,10.909,10.909,10.846,10.87,42827,0
2013-09-26,10.893,10.901,10.846,10.846,40674,0
2013-09-27,10.901,10.901,10.835,10.841,23758,0
2013-09-30,10.893,10.909,10.835,10.87,86918,0
2013-10-01,10.828,10.879,10.811,10.861,65979,0
2013-10-02,10.846,10.893,10.828,10.879,30133,0
2013-10-03,10.879,10.879,10.793,10.793,78121,0
2013-10-04,10.835,10.893,10.811,10.82,58495,0
2013-10-07,10.846,10.879,10.755,10.762,77747,0
2013-10-08,10.729,10.755,10.617,10.707,69677,0
2013-10-09,10.663,10.689,10.617,10.647,97116,0
2013-10-10,10.702,10.802,10.696,10.762,78242,0
2013-10-11,10.729,10.82,10.729,10.784,57723,0
2013-10-14,10.777,10.846,10.762,10.784,58236,0
2013-10-15,10.724,10.789,10.657,10.758,70273,0
2013-10-16,10.699,10.766,10.683,10.704,49396,0
2013-10-17,10.724,10.975,10.717,10.966,117831,0
2013-10-18,10.95,10.982,10.824,10.883,156977,0
2013-10-21,10.921,10.934,10.851,10.859,55159,0
2013-10-22,10.866,10.934,10.866,10.889,43910,0
2013-10-23,10.866,10.999,10.851,10.99,118625,0
2013-10-24,10.966,11.057,10.958,11.051,40782,0
2013-10-25,11.042,11.146,11.016,11.12,49141,0
2013-10-28,11.138,11.222,11.042,11.21,60542,0
2013-10-29,11.217,11.254,11.185,11.217,61431,0
2013-10-30,11.254,11.254,11.128,11.153,36686,0
2013-10-31,11.194,11.194,11.032,11.089,59904,0
2013-11-01,11.062,11.062,10.898,10.898,101879,0
2013-11-04,10.883,10.934,10.824,10.824,130687,0
2013-11-05,10.839,10.921,10.816,10.876,108130,0
2013-11-06,10.859,10.966,10.859,10.942,71419,0
2013-11-07,10.942,11.062,10.942,10.982,71776,0
2013-11-08,10.95,10.95,10.851,10.876,195341,0
2013-11-11,10.876,10.921,10.845,10.889,95028,0
2013-11-12,10.883,10.915,10.816,10.824,96822,0
2013-11-13,10.774,10.883,10.742,10.831,82148,0
2013-11-14,10.811,10.917,10.746,10.77,139933,0
2013-11-15,10.783,10.783,10.644,10.7,163479,0
2013-11-18,10.7,10.7,10.63,10.687,125302,0
2013-11-19,10.661,10.77,10.652,10.77,92997,0
2013-11-20,10.746,10.846,10.72,10.777,110936,0
2013-11-21,10.777,10.842,10.661,10.77,206233,0
2013-11-22,10.736,10.811,10.72,10.802,98579,0
2013-11-25,10.842,10.846,10.736,10.761,123233,0
2013-11-26,10.736,10.736,10.678,10.687,74115,0
2013-11-27,10.678,10.736,10.661,10.706,57342,0
2013-11-29,10.746,10.793,10.706,10.754,42900,0
2013-12-02,10.761,10.777,10.584,10.7,220509,0
2013-12-03,10.669,10.687,10.584,10.652,105578,0
2013-12-04,10.669,10.669,10.568,10.584,105572,0
2013-12-05,10.576,10.584,10.436,10.458,166949,0
2013-12-06,10.511,10.511,10.427,10.48,80490,0
2013-12-09,10.661,10.661,10.465,10.471,90810,0
2013-12-10,10.458,10.511,10.427,10.503,133003,0
2013-12-11,10.508,10.508,10.327,10.327,185977,0
2013-12-12,10.282,10.352,10.131,10.267,398700,0
2013-12-13,10.223,10.274,10.173,10.274,156163,0
2013-12-16,10.248,10.248,10.131,10.18,182688,0
2013-12-17,10.18,10.422,10.158,10.415,202086,0
2013-12-18,10.441,10.649,10.343,10.649,219811,0
2013-12-19,10.667,10.692,10.563,10.626,184501,0
2013-12-20,10.61,10.718,10.601,10.634,189685,0
2013-12-23,10.634,10.853,10.626,10.808,218368,0
2013-12-24,10.801,10.86,10.781,10.781,74899,0
2013-12-26,10.775,10.879,10.775,10.826,151713,0
2013-12-27,10.775,10.801,10.601,10.684,123148,0
2013-12-30,10.667,10.718,10.559,10.61,170728,0
2013-12-31,10.581,10.692,10.483,10.675,180789,0
2014-01-02,10.634,10.711,10.601,10.711,64128,0
2014-01-03,10.692,10.791,10.684,10.767,108163,0
2014-01-06,10.775,10.922,10.775,10.917,109816,0
2014-01-07,10.978,10.987,10.879,10.922,78573,0
2014-01-08,10.922,10.995,10.893,10.987,102455,0
2014-01-09,10.962,11.048,10.947,11.021,65226,0
2014-01-10,11.048,11.104,11.002,11.086,52049,0
2014-01-13,11.113,11.136,11.055,11.094,50996,0
2014-01-14,11.094,11.094,11.061,11.061,64081,0
2014-01-15,11.064,11.083,11.052,11.058,68658,0
2014-01-16,11.069,11.083,11.034,11.064,70278,0
2014-01-17,11.034,11.142,11.034,11.083,171991,0
2014-01-21,11.109,11.142,11.076,11.123,131179,0
2014-01-22,11.116,11.244,11.116,11.228,60681,0
2014-01-23,11.244,11.349,11.219,11.252,78606,0
2014-01-24,11.268,11.284,11.2,11.252,74489,0
2014-01-27,11.228,11.284,11.219,11.284,44136,0
2014-01-28,11.252,11.332,11.228,11.258,60727,0
2014-01-29,11.308,11.332,11.276,11.316,75016,0
2014-01-30,11.332,11.402,11.316,11.364,60587,0
2014-01-31,11.393,11.458,11.349,11.364,83095,0
2014-02-03,11.402,11.52,11.393,11.449,115390,0
2014-02-04,11.5,11.5,11.341,11.349,52429,0
2014-02-05,11.326,11.364,11.276,11.364,71405,0
2014-02-06,11.349,11.432,11.332,11.332,109335,0
2014-02-07,11.341,11.423,11.29,11.349,61995,0
2014-02-10,11.341,11.409,11.316,11.349,101904,0
2014-02-11,11.349,11.432,11.341,11.423,50925,0
2014-02-12,11.409,11.449,11.37,11.37,47858,0
2014-02-13,11.378,11.44,11.378,11.409,49661,0
2014-02-14,11.432,11.449,11.402,11.423,45607,0
2014-02-18,11.453,11.518,11.411,11.453,58256,0
2014-02-19,11.473,11.523,11.373,11.397,65934,0
2014-02-20,11.444,11.463,11.387,11.411,51655,0
2014-02-21,11.427,11.473,11.387,11.411,49563,0
2014-02-24,11.419,11.453,11.411,11.419,55867,0
2014-02-25,11.411,11.463,11.411,11.427,55367,0
2014-02-26,11.419,11.483,11.419,11.444,56695,0
2014-02-27,11.444,11.496,11.444,11.496,48377,0
2014-02-28,11.531,11.531,11.453,11.463,52518,0
2014-03-03,11.463,11.531,11.463,11.505,85033,0
2014-03-04,11.549,11.604,11.539,11.549,93982,0
2014-03-05,11.572,11.693,11.549,11.614,73371,0
2014-03-06,11.604,11.614,11.557,11.587,96019,0
2014-03-07,11.549,11.557,11.453,11.483,114285,0
2014-03-10,11.518,11.572,11.496,11.531,62429,0
2014-03-11,11.587,11.675,11.531,11.604,103060,0
2014-03-12,11.639,11.733,11.614,11.71,115216,0
2014-03-13,11.693,11.862,11.693,11.812,63733,0
2014-03-14,11.791,11.829,11.776,11.784,67892,0
2014-03-17,11.728,11.934,11.705,11.829,164976,0
2014-03-18,11.882,11.882,11.745,11.776,68612,0
2014-03-19,11.814,11.882,11.617,11.617,60511,0
2014-03-20,11.597,11.661,11.438,11.656,307512,0
2014-03-21,11.656,11.767,11.656,11.767,90199,0
2014-03-24,11.791,11.847,11.767,11.847,67601,0
2014-03-25,11.867,11.867,11.8,11.847,57280,0
2014-03-26,11.882,11.92,11.857,11.891,34326,0
2014-03-27,11.876,11.915,11.838,11.915,47875,0
2014-03-28,11.891,11.92,11.882,11.92,40931,0
2014-03-31,11.92,11.927,11.876,11.876,55477,0
2014-04-01,11.838,11.898,11.829,11.857,25690,0
2014-04-02,11.838,11.891,11.8,11.857,81749,0
2014-04-03,11.857,11.927,11.822,11.847,80653,0
2014-04-04,11.882,11.905,11.829,11.847,131784,0
2014-04-07,11.857,11.898,11.829,11.867,54972,0
2014-04-08,11.867,11.898,11.857,11.857,64922,0
2014-04-09,11.882,11.891,11.857,11.867,58738,0
2014-04-10,11.882,11.952,11.867,11.876,86145,0
2014-04-11,11.882,11.915,11.867,11.891,74857,0
2014-04-14,11.931,12.003,11.825,11.834,83559,0
2014-04-15,11.852,11.91,11.817,11.872,42751,0
2014-04-16,11.886,11.91,11.804,11.804,103867,0
2014-04-17,11.812,11.852,11.747,11.756,84669,0
2014-04-21,11.763,11.872,11.763,11.872,35240,0
2014-04-22,11.872,11.918,11.852,11.918,60613,0
2014-04-23,11.918,11.97,11.894,11.894,40619,0
2014-04-24,11.91,11.963,11.91,11.963,96355,0
2014-04-25,11.956,12.048,11.939,12.003,91857,0
2014-04-28,12.003,12.048,11.949,11.97,77328,0
2014-04-29,11.963,12.013,11.918,12.003,76064,0
2014-04-30,12.022,12.039,11.978,12.013,84871,0
2014-05-01,12.032,12.14,12.032,12.116,82344,0
2014-05-02,12.116,12.131,12.056,12.11,106583,0
2014-05-05,12.079,12.14,12.061,12.061,89783,0
2014-05-06,12.098,12.158,12.088,12.131,117459,0
2014-05-07,12.14,12.272,12.14,12.272,60683,0
2014-05-08,12.326,12.352,12.265,12.336,103748,0
2014-05-09,12.302,12.37,12.272,12.361,81670,0
2014-05-12,12.375,12.409,12.352,12.392,62776,0
2014-05-13,12.383,12.47,12.345,12.454,77433,0
2014-05-14,12.449,12.533,12.449,12.506,31831,0
2014-05-15,12.519,12.528,12.365,12.371,178416,0
2014-05-16,12.395,12.395,12.33,12.347,80422,0
2014-05-19,12.379,12.379,12.33,12.347,60277,0
2014-05-20,12.33,12.356,12.304,12.356,58861,0
2014-05-21,12.347,12.371,12.283,12.283,67239,0
2014-05-22,12.304,12.347,12.251,12.312,104336,0
2014-05-23,12.321,12.405,12.312,12.365,62088,0
2014-05-27,12.395,12.395,12.321,12.356,44307,0
2014-05-28,12.365,12.436,12.365,12.371,58871,0
2014-05-29,12.405,12.412,12.371,12.405,43822,0
2014-05-30,12.436,12.453,12.395,12.421,75510,0
2014-06-02,12.421,12.528,12.395,12.509,56376,0
2014-06-03,12.519,12.519,12.453,12.475,87089,0
2014-06-04,12.466,12.575,12.412,12.535,120748,0
2014-06-05,12.485,12.535,12.453,12.475,79421,0
2014-06-06,12.494,12.589,12.458,12.575,91893,0
2014-06-09,12.575,12.684,12.543,12.675,50920,0
2014-06-10,12.637,12.768,12.637,12.717,48077,0
2014-06-11,12.717,12.794,12.717,12.725,50284,0
2014-06-12,12.848,12.861,12.824,12.855,44393,0
2014-06-13,12.817,12.817,12.65,12.685,55818,0
2014-06-16,12.669,12.706,12.537,12.609,101653,0
2014-06-17,12.698,12.698,12.577,12.6,76666,0
2014-06-18,12.592,12.626,12.586,12.592,25220,0
2014-06-19,12.65,12.729,12.617,12.632,79655,0
2014-06-20,12.64,12.729,12.64,12.685,42298,0
2014-06-23,12.69,12.756,12.685,12.698,42470,0
2014-06-24,12.698,12.729,12.65,12.669,69140,0
2014-06-25,12.706,12.738,12.66,12.729,49458,0
2014-06-26,12.729,12.773,12.65,12.65,70059,0
2014-06-27,12.669,12.706,12.65,12.678,60896,0
2014-06-30,12.69,12.721,12.669,12.685,50538,0
2014-07-01,12.706,12.746,12.669,12.698,47684,0
2014-07-02,12.669,12.69,12.414,12.438,184154,0
2014-07-03,12.372,12.372,12.05,12.124,355701,0
2014-07-07,12.124,12.454,12.124,12.414,131447,0
2014-07-08,12.496,12.609,12.468,12.552,78667,0
2014-07-09,12.545,12.559,12.406,12.447,47264,0
2014-07-10,12.496,12.586,12.478,12.512,52276,0
2014-07-11,12.496,12.626,12.438,12.568,77601,0
2014-07-14,12.534,12.542,12.442,12.442,93539,0
2014-07-15,12.401,12.463,12.335,12.344,67986,0
2014-07-16,12.351,12.36,12.277,12.326,88887,0
2014-07-17,12.36,12.392,12.326,12.344,62744,0
2014-07-18,12.375,12.401,12.344,12.383,47991,0
2014-07-21,12.383,12.432,12.36,12.409,45378,0
2014-07-22,12.383,12.401,12.351,12.36,48068,0
2014-07-23,12.375,12.401,12.344,12.36,96725,0
2014-07-24,12.351,12.375,12.326,12.335,66873,0
2014-07-25,12.36,12.383,12.317,12.335,56460,0
2014-07-28,12.383,12.409,12.277,12.285,65169,0
2014-07-29,12.285,12.317,12.254,12.277,77602,0
2014-07-30,12.277,12.277,12.126,12.144,147652,0
2014-07-31,11.988,12.119,11.918,12.023,275708,0
2014-08-01,12.023,12.227,12.023,12.195,143718,0
2014-08-04,12.179,12.195,12.106,12.153,118609,0
2014-08-05,12.153,12.153,12.091,12.135,48596,0
2014-08-06,12.113,12.195,12.113,12.195,55352,0
2014-08-07,12.186,12.317,12.179,12.307,56415,0
2014-08-08,12.307,12.409,12.277,12.392,30262,0
2014-08-11,12.369,12.472,12.369,12.455,24465,0
2014-08-12,12.482,12.526,12.451,12.491,84128,0
2014-08-13,12.451,12.507,12.451,12.491,46083,0
2014-08-14,12.552,12.552,12.459,12.545,80476,0
2014-08-15,12.512,12.56,12.459,12.487,30199,0
2014-08-18,12.495,12.537,12.459,12.467,39555,0
2014-08-19,12.459,12.545,12.459,12.537,14976,0
2014-08-20,12.512,12.537,12.495,12.522,19721,0
2014-08-21,12.495,12.569,12.459,12.531,22452,0
2014-08-22,12.512,12.531,12.446,12.467,32297,0
2014-08-25,12.467,12.512,12.437,12.446,21321,0
2014-08-26,12.437,12.446,12.412,12.446,52614,0
2014-08-27,12.446,12.512,12.412,12.453,30317,0
2014-08-28,12.446,12.522,12.446,12.495,42094,0
2014-08-29,12.531,12.531,12.467,12.467,30196,0
2014-09-02,12.467,12.537,12.467,12.537,36266,0
2014-09-03,12.504,12.545,12.504,12.504,35937,0
2014-09-04,12.504,12.531,12.495,12.504,27765,0
2014-09-05,12.545,12.578,12.512,12.578,42622,0
2014-09-08,12.586,12.618,12.56,12.56,50056,0
2014-09-09,12.569,12.687,12.545,12.687,72702,0
2014-09-10,12.68,12.708,12.627,12.7,80513,0
2014-09-11,12.68,12.708,12.671,12.692,33867,0
2014-09-12,12.652,12.671,12.61,12.652,59940,0
2014-09-15,12.684,12.684,12.471,12.506,79557,0
2014-09-16,12.541,12.555,12.454,12.516,28697,0
2014-09-17,12.499,12.534,12.481,12.534,36796,0
2014-09-18,12.516,12.605,12.481,12.525,23447,0
2014-09-19,12.581,12.581,12.499,12.506,42751,0
2014-09-22,12.525,12.573,12.471,12.534,70901,0
2014-09-23,12.506,12.581,12.499,12.516,53473,0
2014-09-24,12.534,12.581,12.525,12.564,28823,0
2014-09-25,12.581,12.597,12.541,12.589,20568,0
2014-09-26,12.555,12.589,12.49,12.581,57180,0
2014-09-29,12.541,12.581,12.516,12.555,22010,0
2014-09-30,12.589,12.684,12.589,12.684,83798,0
2014-10-01,12.676,12.849,12.676,12.728,106247,0
2014-10-02,12.746,12.746,12.647,12.689,149760,0
2014-10-03,12.676,12.705,12.647,12.684,61534,0
2014-10-06,12.712,12.808,12.712,12.789,39196,0
2014-10-07,12.789,12.825,12.763,12.817,34686,0
2014-10-08,12.833,12.87,12.799,12.849,49317,0
2014-10-09,12.825,12.87,12.781,12.808,54201,0
2014-10-10,12.849,12.87,12.705,12.763,60695,0
2014-10-13,12.799,12.849,12.737,12.799,60928,0
2014-10-14,12.777,12.859,12.741,12.768,68542,0
2014-10-15,12.75,12.786,12.576,12.632,108907,0
2014-10-16,12.543,12.661,12.535,12.617,89007,0
2014-10-17,12.609,12.759,12.609,12.723,61227,0
2014-10-20,12.777,12.883,12.759,12.794,73880,0
2014-10-21,12.812,12.821,12.67,12.768,53684,0
2014-10-22,12.75,12.768,12.723,12.741,31618,0
2014-10-23,12.768,12.812,12.715,12.75,58146,0
2014-10-24,12.733,12.821,12.723,12.812,33408,0
2014-10-27,12.821,12.821,12.723,12.768,47313,0
2014-10-28,12.821,12.852,12.708,12.733,86539,0
2014-10-29,12.715,12.786,12.715,12.768,27754,0
2014-10-30,12.759,12.777,12.741,12.777,30234,0
2014-10-31,12.821,12.821,12.733,12.768,26203,0
2014-11-03,12.768,12.812,12.768,12.804,69759,0
2014-11-04,12.768,12.821,12.591,12.661,297367,0
2014-11-05,12.416,12.509,12.183,12.432,492061,0
2014-11-06,12.432,12.641,12.432,12.465,139490,0
2014-11-07,12.465,12.501,12.4,12.416,125976,0
2014-11-10,12.416,12.465,12.408,12.451,72758,0
2014-11-11,12.423,12.432,12.343,12.374,147122,0
2014-11-12,12.351,12.382,12.26,12.382,219918,0
2014-11-13,12.387,12.387,12.301,12.338,126565,0
2014-11-14,12.346,12.364,12.087,12.15,159476,0
2014-11-17,12.15,12.211,11.814,11.924,252717,0
2014-11-18,11.918,12.016,11.909,11.989,131707,0
2014-11-19,11.965,12.016,11.941,11.941,95737,0
2014-11-20,11.965,12.054,11.965,12.045,94160,0
2014-11-21,12.045,12.116,12.045,12.087,96090,0
2014-11-24,12.087,12.185,12.045,12.15,78868,0
2014-11-25,12.14,12.185,12.069,12.185,40976,0
2014-11-26,12.177,12.227,12.097,12.204,42109,0
2014-11-28,12.211,12.211,12.14,12.14,27707,0
2014-12-01,12.15,12.195,12.045,12.045,71835,0
2014-12-02,12.016,12.158,12.016,12.131,61987,0
2014-12-03,12.158,12.254,12.122,12.227,66755,0
2014-12-04,12.227,12.27,12.185,12.254,32123,0
2014-12-05,12.218,12.237,12.104,12.131,76469,0
2014-12-08,12.158,12.185,12.016,12.069,74249,0
2014-12-09,12.069,12.087,11.996,12.054,42133,0
2014-12-10,12.074,12.155,12.031,12.05,63116,0
2014-12-11,12.021,12.058,11.92,11.928,165430,0
2014-12-12,11.92,12.058,11.862,11.985,92162,0
2014-12-15,11.968,12.021,11.935,11.961,58414,0
2014-12-16,11.961,11.976,11.784,11.953,180839,0
2014-12-17,11.928,12.04,11.92,12.031,86696,0
2014-12-18,12.083,12.083,11.945,11.994,149966,0
2014-12-19,11.961,12.031,11.953,12.031,121240,0
2014-12-22,11.994,12.011,11.872,12.001,115034,0
2014-12-23,12.021,12.031,11.903,11.935,83579,0
2014-12-24,11.92,11.945,11.895,11.935,76467,0
2014-12-26,11.935,11.935,11.766,11.935,104045,0
2014-12-29,11.935,11.945,11.81,11.852,272833,0
2014-12-30,11.852,11.895,11.815,11.862,72221,0
2014-12-31,11.872,11.903,11.784,11.903,147697,0
2015-01-02,11.913,11.953,11.832,11.895,50776,0
2015-01-05,11.88,11.985,11.88,11.935,78099,0
2015-01-06,11.976,12.058,11.953,12.05,172159,0
2015-01-07,12.074,12.092,12.001,12.031,64824,0
2015-01-08,12.05,12.05,11.976,12.001,91122,0
2015-01-09,12.021,12.1,11.985,12.1,78100,0
2015-01-12,12.1,12.137,12.04,12.128,104687,0
2015-01-13,12.116,12.186,12.116,12.178,60554,0
2015-01-14,12.178,12.248,12.178,12.248,46791,0
2015-01-15,12.297,12.312,12.229,12.312,63046,0
2015-01-16,12.288,12.312,12.22,12.297,82878,0
2015-01-20,12.288,12.332,12.272,12.288,104392,0
2015-01-21,12.288,12.312,12.239,12.272,95445,0
2015-01-22,12.288,12.297,12.186,12.256,142804,0
2015-01-23,12.28,12.28,12.22,12.256,44060,0
2015-01-26,12.272,12.28,12.196,12.248,57268,0
2015-01-27,12.272,12.303,12.256,12.297,42435,0
2015-01-28,12.288,12.466,12.288,12.466,83817,0
2015-01-29,12.475,12.63,12.451,12.63,104432,0
2015-01-30,12.684,12.684,12.552,12.578,94653,0
2015-02-02,12.612,12.665,12.594,12.603,99536,0
2015-02-03,12.586,12.646,12.521,12.53,93273,0
2015-02-04,12.537,12.578,12.457,12.569,81678,0
2015-02-05,12.612,12.684,12.56,12.646,65135,0
2015-02-06,12.612,12.612,12.53,12.545,52142,0
2015-02-09,12.612,12.637,12.552,12.552,44118,0
2015-02-10,12.552,12.578,12.466,12.521,65315,0
2015-02-11,12.537,12.537,12.39,12.39,76527,0
2015-02-12,12.341,12.432,12.341,12.39,21711,0
2015-02-13,12.399,12.475,12.39,12.466,64897,0
2015-02-17,12.499,12.499,12.251,12.251,101715,0
2015-02-18,12.215,12.326,12.208,12.306,87913,0
2015-02-19,12.283,12.454,12.283,12.404,41563,0
2015-02-20,12.385,12.404,12.336,12.345,86510,0
2015-02-23,12.345,12.454,12.326,12.353,94918,0
2015-02-24,12.362,12.377,12.306,12.377,36584,0
2015-02-25,12.377,12.427,12.37,12.412,56172,0
2015-02-26,12.412,12.421,12.326,12.37,29653,0
2015-02-27,12.394,12.421,12.306,12.412,74831,0
2015-03-02,12.404,12.461,12.385,12.454,77634,0
2015-03-03,12.437,12.506,12.421,12.506,33740,0
2015-03-04,12.49,12.575,12.437,12.565,55102,0
2015-03-05,12.556,12.583,12.534,12.565,39223,0
2015-03-06,12.525,12.525,12.37,12.412,101452,0
2015-03-09,12.506,12.565,12.454,12.541,47865,0
2015-03-10,12.548,12.583,12.48,12.48,40276,0
2015-03-11,12.506,12.506,12.437,12.437,34206,0
2015-03-12,12.461,12.548,12.446,12.461,35255,0
2015-03-13,12.451,12.521,12.423,12.432,58614,0
2015-03-16,12.432,12.475,12.389,12.399,17063,0
2015-03-17,12.408,12.432,12.346,12.357,46727,0
2015-03-18,12.357,12.416,12.286,12.366,127205,0
2015-03-19,12.379,12.389,12.271,12.295,65460,0
2015-03-20,12.295,12.366,12.295,12.366,19499,0
2015-03-23,12.389,12.432,12.366,12.423,29827,0
2015-03-24,12.408,12.408,12.348,12.389,58847,0
2015-03-25,12.389,12.399,12.32,12.348,28205,0
2015-03-26,12.339,12.339,12.295,12.301,32729,0
2015-03-27,12.348,12.372,12.33,12.357,32034,0
2015-03-30,12.357,12.399,12.33,12.389,25420,0
2015-03-31,12.416,12.58,12.399,12.503,115207,0
2015-04-01,12.562,12.588,12.442,12.451,49905,0
2015-04-02,12.457,12.511,12.416,12.457,35515,0
2015-04-06,12.503,12.554,12.442,12.466,33658,0
2015-04-07,12.511,12.605,12.494,12.605,52656,0
2015-04-08,12.58,12.605,12.571,12.58,43290,0
2015-04-09,12.58,12.658,12.58,12.613,38566,0
2015-04-10,12.58,12.631,12.562,12.631,39458,0
2015-04-13,12.653,12.681,12.584,12.584,29539,0
2015-04-14,12.61,12.634,12.576,12.584,22270,0
2015-04-15,12.584,12.681,12.584,12.643,38673,0
2015-04-16,12.653,12.681,12.634,12.643,15075,0
2015-04-17,12.681,12.688,12.618,12.681,22733,0
2015-04-20,12.688,12.729,12.653,12.681,32227,0
2015-04-21,12.695,12.704,12.643,12.663,11371,0
2015-04-22,12.653,12.704,12.634,12.688,14317,0
2015-04-23,12.695,12.729,12.653,12.695,21808,0
2015-04-24,12.681,12.747,12.627,12.729,15154,0
2015-04-27,12.729,12.729,12.653,12.672,36004,0
2015-04-28,12.663,12.738,12.618,12.729,63349,0
2015-04-29,12.695,12.738,12.663,12.688,37039,0
2015-04-30,12.695,12.784,12.653,12.784,56887,0
2015-05-01,12.688,12.784,12.663,12.747,35770,0
2015-05-04,12.765,12.775,12.688,12.738,53773,0
2015-05-05,12.738,12.747,11.641,11.656,606367,0
2015-05-06,11.526,11.535,11.31,11.511,402923,0
2015-05-07,11.511,11.571,11.42,11.477,209844,0
2015-05-08,11.501,11.743,11.428,11.664,203546,0
2015-05-11,11.682,11.785,11.336,11.411,197776,0
2015-05-12,11.379,11.485,11.361,11.467,83787,0
2015-05-13,11.485,11.673,11.397,11.571,106039,0
2015-05-14,11.535,11.692,11.501,11.622,98544,0
2015-05-15,11.641,11.692,11.592,11.622,56524,0
2015-05-18,11.602,11.622,11.308,11.352,176385,0
2015-05-19,11.308,11.352,11.124,11.283,257354,0
2015-05-20,11.334,11.396,11.265,11.352,138893,0
2015-05-21,11.378,11.419,11.352,11.378,48668,0
2015-05-22,11.386,11.386,11.247,11.274,61295,0
2015-05-26,11.283,11.29,11.213,11.265,108425,0
2015-05-27,11.283,11.308,11.16,11.274,143254,0
2015-05-28,11.283,11.298,11.195,11.256,47523,0
2015-05-29,11.283,11.359,11.247,11.327,78170,0
2015-06-01,11.343,11.369,11.29,11.343,62597,0
2015-06-02,11.239,11.298,11.213,11.265,113490,0
2015-06-03,11.265,11.265,11.124,11.185,124316,0
2015-06-04,11.205,11.23,11.169,11.185,35697,0
2015-06-05,11.134,11.151,11.081,11.096,122820,0
2015-06-08,11.081,11.087,10.855,10.898,298443,0
2015-06-09,10.874,10.874,10.602,10.619,273218,0
2015-06-10,10.578,10.681,10.551,10.602,149978,0
2015-06-11,10.587,10.619,10.514,10.551,138049,0
2015-06-12,10.587,10.646,10.506,10.533,192612,0
2015-06-15,10.619,10.665,10.551,10.655,120627,0
2015-06-16,10.655,10.824,10.612,10.815,168787,0
2015-06-17,10.824,10.84,10.723,10.806,97575,0
2015-06-18,10.824,10.824,10.751,10.787,52384,0
2015-06-19,10.806,10.824,10.751,10.777,108870,0
2015-06-22,10.777,10.815,10.751,10.76,104651,0
2015-06-23,10.682,10.751,10.647,10.751,98791,0
2015-06-24,10.715,10.76,10.691,10.706,56830,0
2015-06-25,10.723,10.768,10.682,10.742,57061,0
2015-06-26,10.732,10.768,10.706,10.706,57745,0
2015-06-29,10.706,10.706,10.638,10.674,113548,0
2015-06-30,10.665,10.699,10.533,10.619,132221,0
2015-07-01,10.619,10.619,10.594,10.612,75550,0
2015-07-02,10.612,10.612,10.542,10.551,109902,0
2015-07-06,10.542,10.602,10.533,10.542,52723,0
2015-07-07,10.568,10.638,10.568,10.619,116747,0
2015-07-08,10.619,10.647,10.587,10.612,73836,0
2015-07-09,10.578,10.602,10.56,10.578,43821,0
2015-07-10,10.578,10.578,10.533,10.56,102712,0
2015-07-13,10.568,10.602,10.542,10.594,57404,0
2015-07-14,10.587,10.587,10.533,10.542,114748,0
2015-07-15,10.568,10.594,10.568,10.568,63214,0
2015-07-16,10.568,10.594,10.568,10.578,86343,0
2015-07-17,10.56,10.602,10.551,10.578,35965,0
2015-07-20,10.594,10.612,10.56,10.56,62742,0
2015-07-21,10.587,10.587,10.533,10.568,88158,0
2015-07-22,10.587,10.602,10.542,10.602,40166,0
2015-07-23,10.602,10.639,10.551,10.612,76469,0
2015-07-24,10.648,10.666,10.587,10.656,144092,0
2015-07-27,10.639,10.666,10.62,10.62,73858,0
2015-07-28,10.648,10.666,10.62,10.648,59678,0
2015-07-29,10.675,10.675,10.56,10.612,104608,0
2015-07-30,10.648,10.675,10.639,10.656,51282,0
2015-07-31,10.675,10.724,10.656,10.716,70911,0
2015-08-03,10.743,10.817,10.743,10.76,84771,0
2015-08-04,10.779,10.826,10.724,10.789,127524,0
2015-08-05,10.807,10.807,10.716,10.716,53324,0
2015-08-06,10.743,10.743,10.716,10.724,55259,0
2015-08-07,10.733,10.77,10.707,10.752,53211,0
2015-08-10,10.724,10.76,10.724,10.733,46518,0
2015-08-11,10.752,10.817,10.743,10.817,47929,0
2015-08-12,10.799,10.901,10.799,10.878,127296,0
2015-08-13,10.893,10.963,10.868,10.937,68298,0
2015-08-14,10.878,10.954,10.858,10.92,62500,0
2015-08-17,10.911,10.972,10.878,10.954,89804,0
2015-08-18,10.963,10.963,10.911,10.911,34637,0
2015-08-19,10.929,10.972,10.886,10.901,48850,0
2015-08-20,10.92,10.945,10.84,10.84,49528,0
2015-08-21,10.84,10.911,10.834,10.834,65436,0
2015-08-24,10.788,10.816,10.681,10.715,102947,0
2015-08-25,10.681,10.723,10.61,10.691,326269,0
2015-08-26,10.723,10.751,10.673,10.673,39261,0
2015-08-27,10.723,10.751,10.681,10.691,21435,0
2015-08-28,10.742,10.769,10.681,10.751,91832,0
2015-08-31,10.798,10.848,10.769,10.825,81117,0
2015-09-01,10.848,10.893,10.816,10.886,90027,0
2015-09-02,10.886,10.901,10.834,10.868,37229,0
2015-09-03,10.901,10.937,10.868,10.937,82922,0
2015-09-04,10.937,11.086,10.911,11.08,121055,0
2015-09-08,11.08,11.168,10.991,11.105,140009,0
2015-09-09,11.123,11.123,11.086,11.105,46141,0
2015-09-10,11.08,11.159,11.063,11.095,63184,0
2015-09-11,11.114,11.133,11.038,11.048,52011,0
2015-09-14,11.048,11.063,11.001,11.038,39938,0
2015-09-15,11.028,11.028,10.963,10.963,24929,0
2015-09-16,10.981,11.07,10.981,11.028,32844,0
2015-09-17,11.02,11.16,11.02,11.124,58554,0
2015-09-18,11.105,11.268,11.086,11.186,88960,0
2015-09-21,11.258,11.268,11.169,11.241,31971,0
2015-09-22,11.233,11.277,11.186,11.196,97603,0
2015-09-23,11.233,11.268,11.196,11.206,52949,0
2015-09-24,11.214,11.277,11.214,11.258,53402,0
2015-09-25,11.258,11.277,11.214,11.214,38929,0
2015-09-28,11.214,11.277,11.169,11.196,72431,0
2015-09-29,11.223,11.258,11.151,11.258,95805,0
2015-09-30,11.258,11.329,11.16,11.321,151897,0
2015-10-01,11.321,11.41,11.302,11.41,92440,0
2015-10-02,11.385,11.454,11.385,11.425,45771,0
2015-10-05,11.435,11.484,11.417,11.435,56508,0
2015-10-06,11.464,11.49,11.454,11.49,54071,0
2015-10-07,11.499,11.499,11.464,11.484,34666,0
2015-10-08,11.499,11.535,11.464,11.509,16267,0
2015-10-09,11.518,11.535,11.464,11.499,30852,0
2015-10-12,11.499,11.633,11.49,11.571,31216,0
2015-10-13,11.544,11.642,11.544,11.633,87166,0
2015-10-14,11.642,11.715,11.624,11.642,53112,0
2015-10-15,11.668,11.687,11.587,11.587,37266,0
2015-10-16,11.587,11.587,11.543,11.578,55011,0
2015-10-19,11.571,11.587,11.489,11.517,67436,0
2015-10-20,11.534,11.563,11.534,11.563,66033,0
2015-10-21,11.563,11.614,11.525,11.594,62039,0
2015-10-22,11.578,11.658,11.578,11.642,39612,0
2015-10-23,11.651,11.687,11.578,11.624,61816,0
2015-10-26,11.668,11.678,11.594,11.614,60029,0
2015-10-27,11.658,11.658,11.604,11.658,41619,0
2015-10-28,11.668,11.696,11.658,11.687,94287,0
2015-10-29,11.687,11.732,11.658,11.725,47422,0
2015-10-30,11.749,11.803,11.725,11.775,107007,0
2015-11-02,11.803,11.885,11.803,11.878,43506,0
2015-11-03,11.858,11.92,11.812,11.912,43854,0
2015-11-04,11.912,11.945,11.868,11.945,77620,0
2015-11-05,11.902,11.92,11.858,11.878,45528,0
2015-11-06,11.828,11.848,11.668,11.715,80338,0
2015-11-09,11.651,11.651,11.534,11.578,81203,0
2015-11-10,11.571,11.633,11.553,11.604,45303,0
2015-11-11,11.651,11.715,11.624,11.668,56460,0
2015-11-12,11.687,11.749,11.633,11.715,50212,0
2015-11-13,11.741,11.868,11.725,11.828,46640,0
2015-11-16,11.858,11.894,11.784,11.793,39180,0
2015-11-17,11.803,11.803,11.731,11.74,29635,0
2015-11-18,11.714,11.74,11.641,11.667,60043,0
2015-11-19,11.677,11.74,11.667,11.667,32742,0
2015-11-20,11.714,11.74,11.65,11.686,43729,0
2015-11-23,11.695,11.765,11.667,11.731,40956,0
2015-11-24,11.775,11.803,11.677,11.686,47954,0
2015-11-25,11.686,11.885,11.686,11.885,55717,0
2015-11-27,11.885,11.894,11.848,11.878,24084,0
2015-11-30,11.902,11.936,11.878,11.912,84795,0
2015-12-01,11.936,11.991,11.936,11.991,95888,0
2015-12-02,12.008,12.008,11.936,11.965,39223,0
2015-12-03,11.956,11.956,11.838,11.848,61057,0
2015-12-04,11.828,11.885,11.828,11.878,33408,0
2015-12-07,11.848,11.894,11.838,11.878,26637,0
2015-12-08,11.868,11.878,11.765,11.848,52463,0
2015-12-09,11.848,11.885,11.775,11.848,43285,0
2015-12-10,11.828,11.885,11.775,11.848,53654,0
2015-12-11,11.878,11.885,11.748,11.756,101239,0
2015-12-14,11.713,11.756,11.514,11.575,157282,0
2015-12-15,11.631,11.666,11.53,11.631,47472,0
2015-12-16,11.592,11.731,11.592,11.704,105432,0
2015-12-17,11.694,11.858,11.694,11.812,78605,0
2015-12-18,11.848,11.921,11.775,11.894,77611,0
2015-12-21,11.885,11.937,11.828,11.894,49567,0
2015-12-22,11.828,11.885,11.756,11.878,93660,0
2015-12-23,11.878,11.921,11.784,11.812,92844,0
2015-12-24,11.784,11.878,11.704,11.82,83287,0
2015-12-28,11.803,11.929,11.803,11.902,67506,0
2015-12-29,11.868,11.947,11.868,11.902,48166,0
2015-12-30,11.902,11.947,11.848,11.878,155369,0
2015-12-31,11.878,11.957,11.828,11.828,76059,0
2016-01-04,11.868,11.947,11.868,11.947,44467,0
2016-01-05,11.929,12.075,11.929,12.039,161219,0
2016-01-06,12.049,12.155,12.049,12.106,61822,0
2016-01-07,12.119,12.146,12.009,12.039,153889,0
2016-01-08,12.029,12.075,12.019,12.049,149530,0
2016-01-11,12.019,12.039,11.902,11.937,102743,0
2016-01-12,11.937,11.974,11.894,11.912,113428,0
2016-01-13,11.957,11.966,11.792,11.792,220716,0
2016-01-14,11.819,11.838,11.722,11.747,202264,0
2016-01-15,11.738,11.912,11.738,11.858,102584,0
2016-01-19,11.812,11.878,11.774,11.774,48538,0
2016-01-20,11.792,11.802,11.665,11.684,122146,0
2016-01-21,11.738,11.774,11.716,11.764,51619,0
2016-01-22,11.783,11.902,11.778,11.868,49409,0
2016-01-25,11.902,11.929,11.828,11.838,65508,0
2016-01-26,11.868,11.912,11.802,11.912,42392,0
2016-01-27,11.912,11.966,11.902,11.937,25161,0
2016-01-28,11.966,12.03,11.912,12.03,33883,0
2016-01-29,12.03,12.113,12.03,12.096,95641,0
2016-02-01,12.05,12.165,12.02,12.129,92339,0
2016-02-02,12.203,12.211,12.058,12.104,99626,0
2016-02-03,12.104,12.203,12.086,12.203,100796,0
2016-02-04,12.22,12.259,12.18,12.184,36000,0
2016-02-05,12.193,12.22,12.113,12.184,47825,0
2016-02-08,12.165,12.165,12.138,12.155,54613,0
2016-02-09,12.211,12.278,12.138,12.155,64932,0
2016-02-10,12.184,12.234,12.147,12.147,71136,0
2016-02-11,12.184,12.229,12.147,12.147,108626,0
2016-02-12,12.193,12.229,12.155,12.193,70506,0
2016-02-16,12.175,12.184,12.066,12.066,103106,0
2016-02-17,12.095,12.129,12.085,12.129,102132,0
2016-02-18,12.129,12.129,12.096,12.12,60874,0
2016-02-19,12.12,12.188,12.12,12.147,69996,0
2016-02-22,12.147,12.165,12.12,12.12,19053,0
2016-02-23,12.147,12.193,12.142,12.193,45533,0
2016-02-24,12.239,12.287,12.218,12.278,97258,0
2016-02-25,12.278,12.311,12.229,12.296,95447,0
2016-02-26,12.302,12.331,12.249,12.287,48796,0
2016-02-29,12.35,12.442,12.35,12.413,84465,0
2016-03-01,12.452,12.496,12.422,12.496,90664,0
2016-03-02,12.524,12.533,12.404,12.514,44974,0
2016-03-03,12.55,12.579,12.487,12.542,88203,0
2016-03-04,12.542,12.579,12.311,12.331,221212,0
2016-03-07,12.384,12.477,12.311,12.413,76501,0
2016-03-08,12.442,12.505,12.404,12.452,41979,0
2016-03-09,12.452,12.533,12.413,12.477,40787,0
2016-03-10,12.496,12.559,12.478,12.55,56777,0
2016-03-11,12.569,12.588,12.542,12.55,68310,0
2016-03-14,12.606,12.606,12.524,12.606,44391,0
2016-03-15,12.624,12.632,12.542,12.569,38474,0
2016-03-16,12.588,12.624,12.579,12.606,32755,0
2016-03-17,12.642,12.65,12.559,12.569,51855,0
2016-03-18,12.597,12.597,12.514,12.524,40034,0
2016-03-21,12.514,12.597,12.514,12.579,22581,0
2016-03-22,12.615,12.652,12.569,12.642,29887,0
2016-03-23,12.642,12.706,12.55,12.662,76178,0
2016-03-24,12.681,12.734,12.655,12.734,34686,0
2016-03-28,12.782,12.79,12.724,12.762,32471,0
2016-03-29,12.809,12.838,12.751,12.828,76862,0
2016-03-30,12.862,12.881,12.809,12.855,45947,0
2016-03-31,12.838,12.9,12.838,12.862,63612,0
2016-04-01,12.846,12.881,12.79,12.828,45970,0
2016-04-04,12.838,12.838,12.809,12.838,29921,0
2016-04-05,12.838,12.862,12.782,12.855,78023,0
2016-04-06,12.872,12.944,12.872,12.925,37064,0
2016-04-07,12.846,12.925,12.846,12.91,37242,0
2016-04-08,12.935,12.964,12.925,12.944,101189,0
2016-04-11,12.974,12.984,12.91,12.944,36319,0
2016-04-12,12.974,13.032,12.954,13.023,64132,0
2016-04-13,12.964,13.057,12.925,13.023,71686,0
2016-04-14,13.003,13.076,12.969,12.984,73410,0
2016-04-15,12.984,13.076,12.984,13.066,38290,0
2016-04-18,13.093,13.149,13.013,13.11,44333,0
2016-04-19,13.139,13.181,13.093,13.181,42659,0
2016-04-20,13.139,13.226,12.964,12.993,129119,0
2016-04-21,12.974,13.05,12.861,12.876,83172,0
2016-04-22,12.789,12.894,12.732,12.799,139025,0
2016-04-25,12.818,12.854,12.752,12.827,28498,0
2016-04-26,12.854,12.889,12.827,12.889,31980,0
2016-04-27,12.88,13.04,12.861,13.04,67284,0
2016-04-28,13.023,13.04,12.989,13.013,41777,0
2016-04-29,13.04,13.101,13.013,13.013,46217,0
2016-05-02,13.04,13.101,13.013,13.04,31467,0
2016-05-03,13.057,13.057,13.004,13.05,15896,0
2016-05-04,13.05,13.066,13.032,13.066,22778,0
2016-05-05,13.032,13.066,13.023,13.04,23107,0
2016-05-06,13.057,13.11,13.003,13.11,108165,0
2016-05-09,13.093,13.139,13.083,13.139,51370,0
2016-05-10,13.093,13.149,13.093,13.149,34571,0
2016-05-11,13.149,13.389,13.139,13.389,142611,0
2016-05-12,13.389,13.649,13.235,13.574,145044,0
2016-05-13,13.556,13.631,13.438,13.565,159869,0
2016-05-16,13.603,13.613,13.408,13.447,56419,0
2016-05-17,13.491,13.511,13.314,13.37,52675,0
2016-05-18,13.37,13.397,13.175,13.252,101011,0
2016-05-19,13.194,13.287,12.795,12.795,115892,0
2016-05-20,12.886,13.137,12.886,12.961,61979,0
2016-05-23,13.029,13.137,12.991,13.057,53542,0
2016-05-24,13.147,13.147,13.057,13.091,29616,0
2016-05-25,13.108,13.202,13.073,13.099,48936,0
2016-05-26,13.194,13.287,13.155,13.155,38122,0
2016-05-27,13.233,13.233,13.117,13.127,28842,0
2016-05-31,13.117,13.155,12.981,13.02,69400,0
2016-06-01,13.081,13.165,13.081,13.108,59326,0
2016-06-02,13.091,13.175,13.064,13.153,39885,0
2016-06-03,13.204,13.277,13.175,13.194,43585,0
2016-06-06,13.194,13.27,13.165,13.204,31989,0
2016-06-07,13.252,13.27,13.194,13.252,33452,0
2016-06-08,13.233,13.287,13.233,13.277,25928,0
2016-06-09,13.287,13.35,13.26,13.314,43336,0
2016-06-10,13.37,13.427,13.304,13.35,37125,0
2016-06-13,13.418,13.465,13.35,13.36,32321,0
2016-06-14,13.341,13.388,13.287,13.295,51754,0
2016-06-15,13.35,13.408,13.26,13.27,77692,0
2016-06-16,13.304,13.322,13.26,13.304,53291,0
2016-06-17,13.332,13.408,13.27,13.287,43295,0
2016-06-20,13.26,13.341,13.26,13.287,30572,0
2016-06-21,13.27,13.398,13.27,13.332,31783,0
2016-06-22,13.388,13.492,13.332,13.388,36338,0
2016-06-23,13.408,13.408,13.345,13.388,25285,0
2016-06-24,13.388,13.566,13.37,13.418,35997,0
2016-06-27,13.398,13.483,13.183,13.332,82193,0
2016-06-28,13.332,13.36,13.26,13.322,45307,0
2016-06-29,13.322,13.36,13.27,13.332,31705,0
2016-06-30,13.322,13.418,13.322,13.36,54217,0
2016-07-01,13.418,13.575,13.408,13.566,53635,0
2016-07-05,13.566,13.594,13.512,13.594,47952,0
2016-07-06,13.632,13.696,13.474,13.527,73682,0
2016-07-07,13.575,13.679,13.502,13.537,37537,0
2016-07-08,13.575,13.594,13.512,13.566,47896,0
2016-07-11,13.566,13.669,13.566,13.584,35133,0
2016-07-12,13.547,13.576,13.295,13.314,49671,0
2016-07-13,13.322,13.38,13.146,13.193,88458,0
2016-07-14,13.193,13.193,12.772,12.902,192194,0
2016-07-15,12.862,13.08,12.855,13.034,129940,0
2016-07-18,13.116,13.27,13.116,13.27,59792,0
2016-07-19,13.371,13.371,13.183,13.26,29735,0
2016-07-20,13.223,13.27,13.174,13.223,50005,0
2016-07-21,13.223,13.27,13.213,13.26,18937,0
2016-07-22,13.287,13.296,13.223,13.27,14022,0
2016-07-25,13.296,13.333,13.276,13.287,53573,0
2016-07-26,13.315,13.333,13.277,13.305,48821,0
2016-07-27,13.287,13.419,13.287,13.419,24502,0
2016-07-28,13.438,13.475,13.419,13.428,27938,0
2016-07-29,13.465,13.504,13.465,13.494,37102,0
2016-08-01,13.428,13.514,13.428,13.504,48430,0
2016-08-02,13.475,13.476,13.389,13.428,37522,0
2016-08-03,13.419,13.539,13.419,13.539,20215,0
2016-08-04,12.948,13.071,12.667,12.723,545571,0
2016-08-05,12.63,12.743,12.575,12.667,162561,0
2016-08-08,12.648,12.762,12.648,12.677,249249,0
2016-08-09,12.667,12.713,12.62,12.63,183315,0
2016-08-10,12.612,12.743,12.612,12.743,87987,0
2016-08-11,12.762,12.882,12.713,12.743,94116,0
2016-08-12,12.772,12.892,12.713,12.892,43713,0
2016-08-15,12.838,12.929,12.762,12.855,97579,0
2016-08-16,12.87,12.875,12.73,12.844,54608,0
2016-08-17,12.835,12.918,12.75,12.91,65246,0
2016-08-18,12.88,12.995,12.866,12.986,51329,0
2016-08-19,13.015,13.015,12.75,12.852,64362,0
2016-08-22,12.835,12.918,12.817,12.9,82974,0
2016-08-23,12.918,12.918,12.844,12.918,24366,0
2016-08-24,12.9,12.91,12.852,12.86,68723,0
2016-08-25,12.816,12.89,12.797,12.797,52622,0
2016-08-26,12.807,12.87,12.779,12.87,26612,0
2016-08-29,12.91,12.918,12.797,12.852,69268,0
2016-08-30,12.825,12.858,12.73,12.759,107604,0
2016-08-31,12.825,12.825,12.759,12.807,58149,0
2016-09-01,12.825,12.835,12.75,12.835,51982,0
2016-09-02,12.807,12.86,12.797,12.797,28098,0
2016-09-06,12.835,12.852,12.797,12.852,57085,0
2016-09-07,12.852,12.86,12.75,12.75,102209,0
2016-09-08,12.73,12.807,12.73,12.779,18513,0
2016-09-09,12.779,12.779,12.589,12.617,86119,0
2016-09-12,12.533,12.601,12.42,12.543,107545,0
2016-09-13,12.485,12.599,12.485,12.589,51829,0
2016-09-14,12.587,12.643,12.53,12.624,157876,0
2016-09-15,12.624,12.624,12.578,12.606,29467,0
2016-09-16,12.615,12.615,12.521,12.558,38408,0
2016-09-19,12.606,12.606,12.472,12.482,93798,0
2016-09-20,12.548,12.548,12.463,12.466,47983,0
2016-09-21,12.492,12.53,12.407,12.511,108673,0
2016-09-22,12.558,12.633,12.502,12.587,60036,0
2016-09-23,12.587,12.624,12.568,12.606,15147,0
2016-09-26,12.587,12.633,12.511,12.53,29988,0
2016-09-27,12.472,12.597,12.472,12.568,34013,0
2016-09-28,12.597,12.624,12.558,12.568,60039,0
2016-09-29,12.558,12.597,12.502,12.511,35547,0
2016-09-30,12.587,12.587,12.463,12.463,59103,0
2016-10-03,12.426,12.482,12.407,12.436,34830,0
2016-10-04,12.407,12.407,12.301,12.301,73043,0
2016-10-05,12.301,12.331,12.266,12.331,59679,0
2016-10-06,12.311,12.332,12.256,12.321,66306,0
2016-10-07,12.341,12.341,12.251,12.294,51498,0
2016-10-10,12.275,12.311,12.236,12.294,115226,0
2016-10-11,12.301,12.321,12.218,12.285,65639,0
2016-10-12,12.285,12.285,12.236,12.266,78073,0
2016-10-13,12.218,12.275,12.2,12.209,90759,0
2016-10-14,12.207,12.264,12.129,12.138,76881,0
2016-10-17,12.101,12.101,11.996,12.006,113338,0
2016-10-18,11.959,12.111,11.929,12.063,114239,0
2016-10-19,12.082,12.264,12.082,12.224,167737,0
2016-10-20,12.273,12.319,12.167,12.197,126803,0
2016-10-21,12.264,12.292,12.157,12.224,109715,0
2016-10-24,12.264,12.264,12.167,12.167,20058,0
2016-10-25,12.157,12.177,12.046,12.073,102151,0
2016-10-26,12.111,12.111,11.978,11.978,74964,0
2016-10-27,11.978,11.987,11.929,11.969,64668,0
2016-10-28,11.987,12.026,11.959,12.007,61237,0
2016-10-31,12.056,12.082,11.996,12.006,70196,0
2016-11-01,12.026,12.101,11.987,12.101,67228,0
2016-11-02,12.157,12.187,12.063,12.187,60565,0
2016-11-03,12.216,12.224,12.111,12.147,105123,0
2016-11-04,12.216,12.216,12.082,12.138,59073,0
2016-11-07,12.187,12.187,12.056,12.139,90616,0
2016-11-08,12.177,12.207,12.149,12.178,22452,0
2016-11-09,12.101,12.12,12.056,12.101,85186,0
2016-11-10,12.167,12.167,11.855,11.865,122171,0
2016-11-11,11.788,11.788,11.55,11.692,152473,0
2016-11-14,11.624,11.624,11.327,11.575,278530,0
2016-11-15,11.509,11.594,11.355,11.547,204446,0
2016-11-16,11.594,11.599,11.471,11.509,90937,0
2016-11-17,11.471,11.519,11.421,11.441,47600,0
2016-11-18,11.489,11.489,11.289,11.336,92778,0
2016-11-21,11.355,11.451,11.355,11.441,41833,0
2016-11-22,11.499,11.527,11.365,11.471,86131,0
2016-11-23,11.421,11.441,11.346,11.404,75732,0
2016-11-25,11.471,11.487,11.421,11.431,39189,0
2016-11-28,11.441,11.481,11.346,11.375,57723,0
2016-11-29,11.385,11.421,11.271,11.271,79267,0
2016-11-30,11.222,11.398,11.182,11.36,126238,0
2016-12-01,11.298,11.336,11.271,11.281,68276,0
2016-12-02,11.242,11.289,11.232,11.251,60070,0
2016-12-05,11.281,11.327,11.222,11.222,107932,0
2016-12-06,11.174,11.634,11.174,11.489,193725,0
2016-12-07,11.441,11.614,11.417,11.489,249058,0
2016-12-08,11.421,11.421,11.327,11.375,92487,0
2016-12-09,11.375,11.375,11.232,11.289,109907,0
2016-12-12,11.326,11.344,11.258,11.344,164130,0
2016-12-13,11.373,11.419,11.34,11.419,123411,0
2016-12-14,11.498,11.498,11.411,11.429,135702,0
2016-12-15,11.383,11.402,11.258,11.288,190388,0
2016-12-16,11.306,11.373,11.306,11.363,153466,0
2016-12-19,11.383,11.411,11.316,11.354,142847,0
2016-12-20,11.373,11.402,11.278,11.363,173768,0
2016-12-21,11.402,11.402,11.334,11.354,129789,0
2016-12-22,11.383,11.402,11.326,11.354,136305,0
2016-12-23,11.402,11.402,11.334,11.334,110190,0
2016-12-27,11.199,11.373,11.199,11.258,177541,0
2016-12-28,11.258,11.326,11.258,11.306,157984,0
2016-12-29,11.326,11.383,11.288,11.296,248711,0
2016-12-30,11.316,11.393,11.306,11.393,225943,0
2017-01-03,11.373,11.419,11.316,11.419,74849,0
2017-01-04,11.449,11.518,11.439,11.449,52578,0
2017-01-05,11.508,11.526,11.449,11.518,71408,0
2017-01-06,11.171,11.411,11.123,11.199,596161,0
2017-01-09,11.306,11.373,11.179,11.209,392392,0
2017-01-10,11.239,11.316,11.175,11.229,261953,0
2017-01-11,11.209,11.258,11.179,11.219,128331,0
2017-01-12,11.288,11.326,11.273,11.326,198849,0
2017-01-13,11.363,11.411,11.317,11.411,126535,0
2017-01-17,11.427,11.447,11.4,11.427,67815,0
2017-01-18,11.417,11.417,11.351,11.351,51447,0
2017-01-19,11.36,11.36,11.255,11.285,84943,0
2017-01-20,11.285,11.303,11.245,11.303,37509,0
2017-01-23,11.303,11.331,11.285,11.303,78528,0
2017-01-24,11.313,11.331,11.293,11.293,105743,0
2017-01-25,11.331,11.351,11.29,11.331,118716,0
2017-01-26,11.36,11.36,11.293,11.331,57316,0
2017-01-27,11.293,11.36,11.293,11.341,67741,0
2017-01-30,11.323,11.351,11.313,11.351,53039,0
2017-01-31,11.303,11.409,11.303,11.409,150581,0
2017-02-01,11.39,11.439,11.36,11.427,109459,0
2017-02-02,11.409,11.437,11.398,11.437,68372,0
2017-02-03,11.409,11.486,11.409,11.447,138634,0
2017-02-06,11.437,11.466,11.38,11.409,55286,0
2017-02-07,11.417,11.437,11.4,11.427,46807,0
2017-02-08,11.417,11.467,11.417,11.447,36098,0
2017-02-09,11.447,11.447,11.4,11.427,71583,0
2017-02-10,11.427,11.436,11.38,11.4,71365,0
2017-02-13,11.4,11.417,11.37,11.417,47381,0
2017-02-14,11.397,11.425,11.31,11.338,90123,0
2017-02-15,11.3,11.367,11.272,11.31,192772,0
2017-02-16,11.31,11.357,11.3,11.357,42420,0
2017-02-17,11.357,11.357,11.31,11.321,48495,0
2017-02-21,11.31,11.32,11.282,11.3,77152,0
2017-02-22,11.291,11.3,11.252,11.282,71204,0
2017-02-23,11.282,11.32,11.272,11.31,46283,0
2017-02-24,11.32,11.387,11.3,11.357,82995,0
2017-02-27,11.338,11.357,11.31,11.328,61746,0
2017-02-28,11.3,11.343,11.291,11.338,63265,0
2017-03-01,11.3,11.32,11.291,11.31,75166,0
2017-03-02,11.252,11.282,11.233,11.262,60241,0
2017-03-03,11.223,11.252,11.195,11.223,65475,0
2017-03-06,11.223,11.233,11.174,11.203,92818,0
2017-03-07,11.164,11.198,11.155,11.193,51810,0
2017-03-08,11.145,11.174,11.125,11.174,58423,0
2017-03-09,11.174,11.174,11.04,11.086,163423,0
2017-03-10,11.086,11.125,11.04,11.058,236573,0
2017-03-13,11.066,11.114,11.027,11.056,106868,0
2017-03-14,11.047,11.066,11.017,11.066,67992,0
2017-03-15,11.027,11.133,10.988,11.123,111702,0
2017-03-16,11.123,11.123,10.998,11.037,58977,0
2017-03-17,11.017,11.076,11.017,11.056,126468,0
2017-03-20,11.047,11.114,11.047,11.114,80859,0
2017-03-21,11.104,11.181,11.066,11.162,116897,0
2017-03-22,11.172,11.27,11.172,11.26,129151,0
2017-03-23,11.25,11.299,11.231,11.289,49263,0
2017-03-24,11.289,11.309,11.241,11.25,46099,0
2017-03-27,11.27,11.308,11.25,11.27,52858,0
2017-03-28,11.319,11.319,11.181,11.221,84010,0
2017-03-29,11.221,11.28,11.221,11.27,47791,0
2017-03-30,11.25,11.28,11.236,11.26,44963,0
2017-03-31,11.241,11.309,11.221,11.289,58857,0
2017-04-03,11.25,11.337,11.25,11.309,33283,0
2017-04-04,11.289,11.337,11.289,11.319,29638,0
2017-04-05,11.319,11.376,11.289,11.327,74109,0
2017-04-06,11.327,11.396,11.327,11.376,51943,0
2017-04-07,11.376,11.434,11.356,11.405,87007,0
2017-04-10,11.434,11.513,11.414,11.513,86511,0
2017-04-11,11.522,11.58,11.503,11.58,102881,0
2017-04-12,11.571,11.599,11.542,11.589,36977,0
2017-04-13,11.599,11.619,11.571,11.571,52010,0
2017-04-17,11.607,11.617,11.52,11.549,63235,0
2017-04-18,11.559,11.597,11.5,11.588,140103,0
2017-04-19,11.597,11.607,11.52,11.52,73186,0
2017-04-20,11.529,11.539,11.431,11.451,79487,0
2017-04-21,11.471,11.52,11.451,11.51,80055,0
2017-04-24,11.5,11.51,11.441,11.451,65280,0
2017-04-25,11.431,11.431,11.305,11.383,182423,0
2017-04-26,11.373,11.451,11.373,11.431,68763,0
2017-04-27,11.402,11.461,11.402,11.431,50354,0
2017-04-28,11.471,11.471,11.421,11.461,41572,0
2017-05-01,11.431,11.461,11.411,11.431,62564,0
2017-05-02,11.441,11.451,11.421,11.451,34274,0
2017-05-03,11.451,11.51,11.431,11.49,57906,0
2017-05-04,11.461,11.578,11.461,11.539,144009,0
2017-05-05,11.539,11.617,11.539,11.569,111416,0
2017-05-08,11.549,11.559,11.51,11.539,41350,0
2017-05-09,11.539,11.597,11.461,11.597,92950,0
2017-05-10,11.569,11.569,11.49,11.49,125921,0
2017-05-11,11.481,11.529,11.481,11.529,75151,0
2017-05-12,11.549,11.637,11.534,11.637,25155,0
2017-05-15,11.627,11.675,11.588,11.627,41849,0
2017-05-16,11.588,11.655,11.588,11.637,79207,0
2017-05-17,11.637,11.695,11.617,11.637,133301,0
2017-05-18,11.637,11.675,11.607,11.637,75946,0
2017-05-19,11.637,11.655,11.597,11.607,49788,0
2017-05-22,11.637,11.637,11.559,11.607,39226,0
2017-05-23,11.607,11.645,11.578,11.607,68188,0
2017-05-24,11.607,11.645,11.578,11.597,98528,0
2017-05-25,11.597,11.665,11.588,11.637,94758,0
2017-05-26,11.637,11.695,11.617,11.617,115577,0
2017-05-30,11.627,11.705,11.627,11.675,149222,0
2017-05-31,11.675,11.764,11.675,11.734,113604,0
2017-06-01,11.725,11.804,11.715,11.734,76284,0
2017-06-02,11.764,11.822,11.734,11.764,120973,0
2017-06-05,11.754,11.754,11.695,11.715,67139,0
2017-06-06,11.715,11.734,11.695,11.695,75835,0
2017-06-07,11.675,11.744,11.675,11.725,56119,0
2017-06-08,11.754,11.754,11.685,11.705,48998,0
2017-06-09,11.665,11.7,11.645,11.665,60678,0
2017-06-12,11.715,11.715,11.637,11.705,43309,0
2017-06-13,11.695,11.705,11.637,11.665,52823,0
2017-06-14,11.685,11.734,11.665,11.685,90472,0
2017-06-15,11.734,11.744,11.665,11.744,73331,0
2017-06-16,11.715,11.759,11.637,11.734,153873,0
2017-06-19,11.715,11.754,11.705,11.705,79686,0
2017-06-20,11.715,11.754,11.715,11.754,54630,0
2017-06-21,11.744,11.833,11.744,11.794,80921,0
2017-06-22,11.804,11.843,11.804,11.843,73948,0
2017-06-23,11.843,11.873,11.833,11.873,89254,0
2017-06-26,11.843,11.881,11.823,11.823,69234,0
2017-06-27,11.804,11.853,11.784,11.853,84766,0
2017-06-28,11.843,11.901,11.833,11.891,46268,0
2017-06-29,11.823,11.873,11.794,11.823,79776,0
2017-06-30,11.823,11.931,11.794,11.921,105047,0
2017-07-03,11.901,11.941,11.901,11.901,29064,0
2017-07-05,11.881,11.906,11.814,11.814,104030,0
2017-07-06,11.804,11.833,11.754,11.794,127204,0
2017-07-07,11.794,11.853,11.794,11.843,143714,0
2017-07-10,11.814,11.853,11.814,11.843,56214,0
2017-07-11,11.843,11.863,11.764,11.814,74234,0
2017-07-12,11.833,11.911,11.833,11.911,105204,0
2017-07-13,11.911,12,11.911,12,72941,0
2017-07-14,12.04,12.059,11.961,12.01,55485,0
2017-07-17,11.98,11.99,11.842,11.911,109198,0
2017-07-18,11.901,11.921,11.852,11.911,107145,0
2017-07-19,11.911,11.931,11.842,11.921,95233,0
2017-07-20,11.941,11.941,11.881,11.931,72441,0
2017-07-21,11.941,11.941,11.891,11.911,89086,0
2017-07-24,11.901,11.921,11.852,11.881,62878,0
2017-07-25,11.872,11.872,11.733,11.748,182711,0
2017-07-26,11.753,11.881,11.753,11.872,115935,0
2017-07-27,11.872,11.881,11.795,11.852,139247,0
2017-07-28,11.941,11.941,11.852,11.921,101830,0
2017-07-31,11.921,11.944,11.891,11.941,70674,0
2017-08-01,11.941,11.97,11.931,11.961,73776,0
2017-08-02,11.951,12,11.941,11.951,45177,0
2017-08-03,11.951,12,11.941,11.951,59565,0
2017-08-04,11.931,11.931,11.872,11.881,47020,0
2017-08-07,11.872,11.911,11.872,11.901,40960,0
2017-08-08,11.881,11.921,11.832,11.852,80139,0
2017-08-09,11.911,11.911,11.786,11.881,69412,0
2017-08-10,11.862,11.862,11.803,11.832,94412,0
2017-08-11,11.793,11.862,11.793,11.822,24038,0
2017-08-14,11.842,11.881,11.803,11.822,13239,0
2017-08-15,11.803,11.817,11.763,11.763,52929,0
2017-08-16,11.813,11.862,11.813,11.852,116294,0
2017-08-17,11.822,11.862,11.803,11.832,62766,0
2017-08-18,11.822,11.932,11.822,11.932,69112,0
2017-08-21,11.932,11.96,11.922,11.952,41086,0
2017-08-22,11.942,12.001,11.932,11.952,53741,0
2017-08-23,11.942,12.041,11.942,12.011,82449,0
2017-08-24,12.001,12.04,11.971,11.991,51480,0
2017-08-25,12.051,12.051,11.971,11.991,47157,0
2017-08-28,11.981,12.017,11.952,11.971,85670,0
2017-08-29,11.962,12.1,11.962,12.021,75873,0
2017-08-30,12.011,12.082,11.991,12.021,87548,0
2017-08-31,12.031,12.09,11.971,11.971,72014,0
2017-09-01,11.981,12.047,11.962,12.011,77077,0
2017-09-05,12.021,12.041,11.952,11.962,83132,0
2017-09-06,11.962,12.001,11.962,11.991,73443,0
2017-09-07,11.991,12.041,11.962,12.011,155600,0
2017-09-08,12.001,12.06,12.001,12.001,73375,0
2017-09-11,12.021,12.1,12.011,12.08,90934,0
2017-09-12,12.09,12.14,12.051,12.14,41950,0
2017-09-13,12.15,12.219,12.13,12.21,52955,0
2017-09-14,12.17,12.229,12.17,12.18,81431,0
2017-09-15,12.19,12.299,12.18,12.299,34152,0
2017-09-18,12.289,12.289,12.16,12.16,100757,0
2017-09-19,12.239,12.239,12.1,12.18,92840,0
2017-09-20,12.18,12.21,12.048,12.09,47650,0
2017-09-21,12.08,12.1,12.011,12.06,38801,0
2017-09-22,12.08,12.13,12.05,12.12,47838,0
2017-09-25,12.13,12.14,12.05,12.12,54875,0
2017-09-26,12.12,12.166,12.12,12.16,38814,0
2017-09-27,12.16,12.16,12.02,12.02,83834,0
2017-09-28,12,12.03,11.941,11.99,92697,0
2017-09-29,12.04,12.04,11.98,11.98,33047,0
2017-10-02,12,12,11.911,11.941,84308,0
2017-10-03,11.911,11.99,11.901,11.99,57359,0
2017-10-04,11.99,11.99,11.901,11.951,53320,0
2017-10-05,11.951,11.951,11.911,11.931,29465,0
2017-10-06,11.911,11.911,11.871,11.891,48307,0
2017-10-09,11.901,11.941,11.901,11.941,23624,0
2017-10-10,11.941,11.961,11.911,11.961,35145,0
2017-10-11,11.951,11.99,11.931,11.97,110021,0
2017-10-12,11.941,12.09,11.941,12.09,85433,0
2017-10-13,12.09,12.1,12.05,12.1,22617,0
2017-10-16,12.1,12.12,12.05,12.09,81505,0
2017-10-17,12.07,12.1,12.02,12.04,77126,0
2017-10-18,12.01,12.06,11.98,12.04,49054,0
2017-10-19,12.02,12.04,11.99,12.04,36546,0
2017-10-20,12,12.001,11.95,11.99,37270,0
2017-10-23,11.93,12,11.93,11.98,43121,0
2017-10-24,11.96,12.01,11.87,11.89,61439,0
2017-10-25,11.88,11.8932,11.81,11.84,44951,0
2017-10-26,11.86,11.88,11.7,11.7,82735,0
2017-10-27,11.71,11.75,11.64,11.66,96023,0
2017-10-30,11.7,11.83,11.68,11.81,72017,0
2017-10-31,11.8,11.8396,11.72,11.74,70736,0
2017-11-01,11.74,11.75,11.66,11.68,98710,0
2017-11-02,11.67,11.71,11.66,11.71,80802,0
2017-11-03,11.67,11.68,11.65,11.66,83588,0
2017-11-06,11.65,11.76,11.65,11.75,68532,0
2017-11-07,11.75,11.78,11.72,11.76,70453,0
2017-11-08,11.77,11.78,11.69,11.69,160735,0
2017-11-09,11.71,11.71,11.64,11.7,72790,0
2017-11-10,11.67,11.71,11.65,11.71,80126,0
