Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.9286,8.9286,8.9003,8.9231,33573,0
2005-02-28,8.9062,8.9371,8.8803,8.9174,45253,0
2005-03-01,8.9593,8.9847,8.9286,8.9847,90642,0
2005-03-02,8.9847,8.9847,8.9641,8.9641,42079,0
2005-03-03,8.9003,8.9989,8.9003,8.9989,44237,0
2005-03-04,8.9989,9.0596,8.9507,8.9762,49711,0
2005-03-07,8.9989,9.0066,8.9507,8.9507,49566,0
2005-03-08,8.9507,8.9507,8.858,8.9286,98274,0
2005-03-09,8.9231,8.9447,8.9003,8.9117,45536,0
2005-03-10,8.9507,8.9641,8.8423,8.9371,87469,0
2005-03-11,8.8654,8.9117,8.8051,8.8728,37901,0
2005-03-14,8.8803,8.8803,8.7371,8.8201,78248,0
2005-03-15,8.8865,8.8865,8.7225,8.7562,46831,0
2005-03-16,8.6694,8.7562,8.6694,8.7288,51293,0
2005-03-17,8.7838,8.8274,8.7288,8.77,34583,0
2005-03-18,8.77,8.77,8.706,8.7288,14698,0
2005-03-21,8.6993,8.6993,8.6246,8.6398,46546,0
2005-03-22,8.6618,8.6618,8.4442,8.5641,38903,0
2005-03-23,8.5429,8.5766,8.3131,8.3425,72051,0
2005-03-24,8.4124,8.4808,8.306,8.3766,74354,0
2005-03-28,8.4239,8.4808,8.3982,8.4736,41352,0
2005-03-29,8.4592,8.5641,8.4523,8.5641,36016,0
2005-03-30,8.5172,8.5641,8.4808,8.4808,17145,0
2005-03-31,8.5172,8.6474,8.5172,8.6474,32133,0
2005-04-01,8.5974,8.7288,8.5974,8.7178,64692,0
2005-04-04,8.7371,8.7635,8.6543,8.6921,42796,0
2005-04-05,8.7225,8.7225,8.6921,8.7178,40484,0
2005-04-06,8.6694,8.7432,8.6694,8.6921,33720,0
2005-04-07,8.7178,8.7496,8.6773,8.6993,29971,0
2005-04-08,8.6993,8.77,8.6993,8.77,53027,0
2005-04-11,8.7894,8.7966,8.7496,8.7838,75506,0
2005-04-12,8.7894,9.1059,8.7496,8.8348,109944,0
2005-04-13,8.7635,8.8201,8.6921,8.7635,69599,0
2005-04-14,8.7773,8.8274,8.7225,8.7288,91356,0
2005-04-15,8.7288,8.7562,8.7225,8.7562,74933,0
2005-04-18,8.7124,8.7496,8.706,8.7371,38333,0
2005-04-19,8.7773,8.8865,8.77,8.858,29971,0
2005-04-20,8.858,8.858,8.8051,8.8274,20461,0
2005-04-21,8.8503,8.9003,8.8503,8.858,15704,0
2005-04-22,8.9003,9.0674,8.8274,8.9174,75790,0
2005-04-25,8.9286,8.9371,8.8503,8.8865,57060,0
2005-04-26,8.9003,8.9231,8.8423,8.8803,65994,0
2005-04-27,8.9447,9.0674,8.8939,8.9688,74933,0
2005-04-28,8.9923,9.1575,8.9762,9.0674,193082,0
2005-04-29,9.0674,9.0983,9.021,9.0674,31701,0
2005-05-02,9.0927,9.2829,9.0531,9.1128,69448,0
2005-05-03,9.1185,9.124,8.9003,8.9641,57060,0
2005-05-04,8.9641,9.0759,8.9641,9.0371,50867,0
2005-05-05,9.021,9.1059,9.021,9.0596,44522,0
2005-05-06,8.9989,9.0141,8.9641,8.9762,21183,0
2005-05-09,8.9989,9.021,8.9641,9.021,17145,0
2005-05-10,9.1059,9.1641,9.021,9.0805,41921,0
2005-05-11,9.1641,9.1641,8.9989,9.021,56920,0
2005-05-12,9.0596,9.1059,9.0447,9.1059,33141,0
2005-05-13,9.1185,9.1185,9.0371,9.0983,51006,0
2005-05-16,9.124,9.1315,9.0805,9.1059,38758,0
2005-05-17,9.0805,9.1059,9.0759,9.0927,28676,0
2005-05-18,9.0927,9.124,9.0596,9.0874,61670,0
2005-05-19,9.0927,9.124,9.0805,9.0983,19880,0
2005-05-20,9.1128,9.124,9.0531,9.0674,25933,0
2005-05-23,9.0927,9.1059,9.0371,9.0759,66283,0
2005-05-24,9.0927,9.1128,9.0874,9.1128,40058,0
2005-05-25,9.0983,9.1451,9.0983,9.1185,58071,0
2005-05-26,9.1315,9.1497,9.0927,9.1383,68876,0
2005-05-27,9.1699,9.193,9.1059,9.1185,59942,0
2005-05-31,9.1315,9.246,9.124,9.1853,28389,0
2005-06-01,9.2007,9.3188,9.1699,9.3188,71183,0
2005-06-02,9.2546,9.2752,9.2007,9.2615,64123,0
2005-06-03,9.2615,9.3314,9.1699,9.2168,81268,0
2005-06-06,9.2255,9.2829,9.2168,9.24,34875,0
2005-06-07,9.2829,9.3443,9.246,9.2888,66569,0
2005-06-08,9.2888,9.2888,9.1383,9.2323,92940,0
2005-06-09,9.2674,9.3443,9.2323,9.3188,66283,0
2005-06-10,9.2829,9.2829,9.2091,9.2323,46257,0
2005-06-13,9.2091,9.2546,9.1497,9.193,99137,0
2005-06-14,9.2007,9.24,9.2007,9.2323,40774,0
2005-06-15,9.2091,9.2752,9.193,9.2752,27670,0
2005-06-16,9.2829,9.2967,9.2168,9.2615,37174,0
2005-06-17,9.2674,9.2752,9.2323,9.246,38903,0
2005-06-20,9.2168,9.3443,9.2168,9.246,73347,0
2005-06-21,9.2752,9.2967,9.2615,9.2829,23630,0
2005-06-22,9.246,9.3443,9.246,9.3314,38333,0
2005-06-23,9.3314,9.3314,9.2255,9.2888,22188,0
2005-06-24,9.3314,9.3443,9.2007,9.3152,70461,0
2005-06-27,9.3188,9.3257,9.2615,9.2967,41635,0
2005-06-28,9.2967,9.3257,9.2546,9.3152,43080,0
2005-06-29,9.3384,9.3945,9.2967,9.3512,69311,0
2005-06-30,9.3512,9.4242,9.3443,9.4242,125360,0
2005-07-01,9.4404,9.4404,9.371,9.4103,65851,0
2005-07-05,9.371,9.4034,9.3314,9.4034,84155,0
2005-07-06,9.4103,9.504,9.3945,9.504,53027,0
2005-07-07,9.4835,9.521,9.4765,9.515,53598,0
2005-07-08,9.541,9.657,9.534,9.611,46110,0
2005-07-11,9.611,9.619,9.4835,9.611,46546,0
2005-07-12,9.58,9.58,9.371,9.4464,96546,0
2005-07-13,9.4464,9.511,9.4464,9.4612,65851,0
2005-07-14,9.504,9.511,9.371,9.4835,42942,0
2005-07-15,9.4612,9.4964,9.4404,9.4404,21031,0
2005-07-18,9.4612,9.4612,9.3034,9.3152,50720,0
2005-07-19,9.3314,9.3798,9.3188,9.3798,34005,0
2005-07-20,9.371,9.3945,9.3257,9.3945,32708,0
2005-07-21,9.3945,9.4172,9.3443,9.371,28389,0
2005-07-22,9.3877,9.4464,9.3798,9.4334,45390,0
2005-07-25,9.4612,9.511,9.4464,9.4612,48849,0
2005-07-26,9.515,9.547,9.4884,9.4964,28241,0
2005-07-27,9.4835,9.547,9.3443,9.504,38616,0
2005-07-28,9.534,9.627,9.4884,9.573,44813,0
2005-07-29,9.547,9.594,9.547,9.58,31120,0
2005-08-01,9.58,9.594,9.4835,9.4835,40640,0
2005-08-02,9.4404,9.547,9.4242,9.521,66859,0
2005-08-03,9.4884,9.553,9.4884,9.504,32419,0
2005-08-04,9.534,9.56,9.4884,9.527,10084,0
2005-08-05,9.4612,9.515,9.4334,9.4404,34583,0
2005-08-08,9.4334,9.504,9.3581,9.3581,33141,0
2005-08-09,9.3945,9.4685,9.3512,9.4685,74782,0
2005-08-10,9.4685,9.4765,9.3877,9.4464,21183,0
2005-08-11,9.4553,9.4835,9.4172,9.4835,31412,0
2005-08-12,9.4964,9.511,9.3443,9.511,45102,0
2005-08-15,9.4612,9.541,9.4612,9.504,32853,0
2005-08-16,9.4835,9.541,9.4835,9.504,35159,0
2005-08-17,9.4612,9.534,9.4612,9.534,44959,0
2005-08-18,9.56,9.697,9.515,9.515,29687,0
2005-08-19,9.515,9.611,9.4964,9.603,33141,0
2005-08-22,9.611,9.619,9.553,9.553,30979,0
2005-08-23,9.553,9.619,9.553,9.619,34296,0
2005-08-24,9.587,9.619,9.56,9.587,50720,0
2005-08-25,9.657,9.669,9.553,9.603,59081,0
2005-08-26,9.603,9.611,9.547,9.547,42079,0
2005-08-29,9.56,9.684,9.547,9.58,68446,0
2005-08-30,9.619,9.669,9.58,9.603,61234,0
2005-08-31,9.594,9.603,9.547,9.567,85735,0
2005-09-01,9.619,9.677,9.587,9.657,48127,0
2005-09-02,9.611,9.684,9.611,9.657,47118,0
2005-09-06,9.663,9.724,9.657,9.669,52019,0
2005-09-07,9.669,9.724,9.619,9.641,60085,0
2005-09-08,9.657,9.73,9.657,9.697,58644,0
2005-09-09,9.703,9.744,9.677,9.73,93375,0
2005-09-12,9.663,9.691,9.4103,9.603,104907,0
2005-09-13,9.567,9.657,9.567,9.657,40925,0
2005-09-14,9.619,9.663,9.619,9.619,34583,0
2005-09-15,9.594,9.611,9.4964,9.541,27231,0
2005-09-16,9.547,9.603,9.4964,9.603,59511,0
2005-09-19,9.619,9.684,9.611,9.65,59654,0
2005-09-20,9.691,9.691,9.663,9.663,16573,0
2005-09-21,9.677,9.716,9.677,9.716,25079,0
2005-09-22,9.691,9.716,9.58,9.594,49566,0
2005-09-23,9.611,9.657,9.4835,9.4884,34435,0
2005-09-26,9.58,9.611,9.4835,9.573,43364,0
2005-09-27,9.515,9.611,9.515,9.56,33141,0
2005-09-28,9.547,9.684,9.547,9.641,42508,0
2005-09-29,9.657,9.691,9.641,9.663,21898,0
2005-09-30,9.691,9.697,9.619,9.677,23922,0
2005-10-03,9.691,9.691,9.65,9.663,33285,0
2005-10-04,9.663,9.691,9.657,9.669,10954,0
2005-10-05,9.691,9.691,9.634,9.634,34583,0
2005-10-06,9.65,9.663,9.634,9.641,19595,0
2005-10-07,9.657,9.663,9.634,9.65,34148,0
2005-10-10,9.634,9.663,9.634,9.65,10954,0
2005-10-11,9.691,9.697,9.657,9.657,35443,0
2005-10-12,9.677,9.684,9.634,9.657,46546,0
2005-10-13,9.657,9.657,9.4404,9.4685,22910,0
2005-10-14,9.515,9.547,9.4404,9.4464,17294,0
2005-10-17,9.4404,9.511,9.4172,9.4172,30979,0
2005-10-18,9.4835,9.4835,9.2323,9.2546,53598,0
2005-10-19,9.2674,9.3257,9.1699,9.2752,73629,0
2005-10-20,9.2752,9.3034,9.1699,9.24,47984,0
2005-10-21,9.2091,9.3581,9.2091,9.3443,39910,0
2005-10-24,9.371,9.3798,9.3188,9.3512,15852,0
2005-10-25,9.3443,9.3798,9.3443,9.3443,38333,0
2005-10-26,9.3443,9.3581,9.2007,9.2007,51869,0
2005-10-27,9.246,9.3152,9.2007,9.246,18294,0
2005-10-28,9.2829,9.3152,9.2168,9.246,39052,0
2005-10-31,9.2752,9.2829,9.24,9.2829,21183,0
2005-11-01,9.3034,9.371,9.3034,9.3103,36170,0
2005-11-02,9.3512,9.3512,9.2091,9.2967,47836,0
2005-11-03,9.246,9.2967,9.246,9.2888,32997,0
2005-11-04,9.3443,9.366,9.24,9.2752,22188,0
2005-11-07,9.2888,9.2888,9.246,9.2674,42215,0
2005-11-08,9.2829,9.3103,9.2752,9.3103,35301,0
2005-11-09,9.2546,9.2967,9.2546,9.2752,47695,0
2005-11-10,9.246,9.2967,9.1785,9.1785,39052,0
2005-11-11,9.2091,9.24,9.1785,9.2091,17294,0
2005-11-14,9.2168,9.2168,9.1383,9.1699,26516,0
2005-11-15,9.2255,9.2323,9.1699,9.1699,46393,0
2005-11-16,9.1699,9.246,9.1699,9.246,52159,0
2005-11-17,9.2255,9.2829,9.2255,9.2546,21898,0
2005-11-18,9.2546,9.2967,9.2546,9.2888,20892,0
2005-11-21,9.2829,9.371,9.2829,9.3188,61381,0
2005-11-22,9.3384,9.371,9.2967,9.3314,25645,0
2005-11-23,9.3443,9.4464,9.3443,9.4404,35159,0
2005-11-25,9.371,9.4464,9.3512,9.4242,9942,0
2005-11-28,9.4464,9.541,9.4103,9.4835,19306,0
2005-11-29,9.4334,9.541,9.371,9.4685,29537,0
2005-11-30,9.4685,9.553,9.4685,9.4835,36170,0
2005-12-01,9.4835,9.567,9.4464,9.4765,46546,0
2005-12-02,9.4835,9.527,9.4464,9.515,24355,0
2005-12-05,9.4553,9.515,9.4464,9.515,19459,0
2005-12-06,9.4964,9.521,9.4685,9.4765,48989,0
2005-12-07,9.4835,9.504,9.4464,9.4612,9221,0
2005-12-08,9.4172,9.547,9.4172,9.4612,43812,0
2005-12-09,9.4685,9.515,9.4464,9.4884,23630,0
2005-12-12,9.4765,9.515,9.4404,9.4553,37323,0
2005-12-13,9.371,9.4404,9.3581,9.3581,26084,0
2005-12-14,9.3945,9.4612,9.3512,9.4612,29971,0
2005-12-15,9.4464,9.4685,9.4034,9.4103,39338,0
2005-12-16,9.4103,9.4553,9.4103,9.4464,14838,0
2005-12-19,9.4103,9.4765,9.4103,9.4685,16713,0
2005-12-20,9.4103,9.4464,9.3581,9.3581,38758,0
2005-12-21,9.3512,9.4553,9.3512,9.4334,23342,0
2005-12-22,9.3945,9.4765,9.371,9.4765,70609,0
2005-12-23,9.4835,9.641,9.4612,9.641,46831,0
2005-12-27,9.657,9.684,9.657,9.669,12246,0
2005-12-28,9.663,9.663,9.58,9.634,47408,0
2005-12-29,9.641,9.65,9.58,9.627,28389,0
2005-12-30,9.627,9.627,9.587,9.611,32853,0
2006-01-03,9.58,9.657,9.58,9.627,17581,0
2006-01-04,9.657,9.663,9.547,9.553,81845,0
2006-01-05,9.573,9.634,9.573,9.634,8648,0
2006-01-06,9.627,9.684,9.603,9.684,17434,0
2006-01-09,9.691,9.691,9.619,9.641,32561,0
2006-01-10,9.594,9.684,9.573,9.634,50291,0
2006-01-11,9.587,9.684,9.587,9.677,32419,0
2006-01-12,9.691,9.691,9.603,9.634,16136,0
2006-01-13,9.547,9.587,9.4964,9.534,17145,0
2006-01-17,9.371,9.521,9.371,9.521,64264,0
2006-01-18,9.527,9.567,9.504,9.511,35443,0
2006-01-19,9.4964,9.541,9.4835,9.521,25933,0
2006-01-20,9.547,9.567,9.515,9.534,22046,0
2006-01-23,9.4835,9.611,9.4835,9.534,34435,0
2006-01-24,9.56,9.65,9.547,9.65,32561,0
2006-01-25,9.65,9.691,9.619,9.619,47695,0
2006-01-26,9.573,9.627,9.553,9.603,20745,0
2006-01-27,9.619,9.757,9.603,9.657,34725,0
2006-01-30,9.657,9.757,9.634,9.744,36170,0
2006-01-31,9.724,9.79,9.724,9.724,13684,0
2006-02-01,9.757,9.757,9.594,9.619,31555,0
2006-02-02,9.547,9.663,9.4835,9.657,31847,0
2006-02-03,9.657,9.657,9.541,9.58,21898,0
2006-02-06,9.641,9.663,9.58,9.619,26368,0
2006-02-07,9.657,9.663,9.56,9.594,25645,0
2006-02-08,9.553,9.65,9.553,9.619,30260,0
2006-02-09,9.619,9.641,9.567,9.603,57497,0
2006-02-10,9.619,9.677,9.603,9.657,40640,0
2006-02-13,9.619,9.716,9.619,9.71,45390,0
2006-02-14,9.716,9.764,9.657,9.744,33863,0
2006-02-15,9.751,9.826,9.737,9.803,33285,0
2006-02-16,9.764,9.967,9.691,9.73,37749,0
2006-02-17,9.797,9.797,9.515,9.751,48989,0
2006-02-21,9.817,9.826,9.737,9.79,25510,0
2006-02-22,9.797,9.931,9.724,9.848,51585,0
2006-02-23,9.848,9.856,9.757,9.797,35887,0
2006-02-24,9.619,9.826,9.619,9.803,65994,0
2006-02-27,9.826,9.954,9.79,9.954,20028,0
2006-02-28,10.023,10.023,9.862,9.959,19459,0
2006-03-01,9.954,10.023,9.862,9.871,50004,0
2006-03-02,9.84,9.862,9.764,9.826,27231,0
2006-03-03,9.826,9.826,9.697,9.724,31847,0
2006-03-06,9.716,9.716,9.627,9.634,18447,0
2006-03-07,9.611,9.619,9.567,9.567,30547,0
2006-03-08,9.603,9.634,9.2674,9.511,68593,0
2006-03-09,9.573,9.784,9.573,9.657,50720,0
2006-03-10,9.657,9.663,9.521,9.663,21183,0
2006-03-13,9.691,9.691,9.58,9.677,15704,0
2006-03-14,9.677,9.751,9.534,9.663,29687,0
2006-03-15,9.684,9.684,9.4835,9.547,79682,0
2006-03-16,9.58,9.669,9.547,9.669,23205,0
2006-03-17,9.641,9.684,9.619,9.657,19459,0
2006-03-20,9.619,9.691,9.619,9.669,15272,0
2006-03-21,9.677,9.703,9.587,9.587,64264,0
2006-03-22,9.663,9.684,9.587,9.663,38476,0
2006-03-23,9.641,9.657,9.547,9.634,49139,0
2006-03-24,9.619,9.691,9.619,9.691,51727,0
2006-03-27,9.703,9.77,9.65,9.77,48989,0
2006-03-28,9.58,9.757,9.58,9.757,53457,0
2006-03-29,9.703,9.817,9.691,9.691,76658,0
2006-03-30,9.71,9.751,9.657,9.691,111813,0
2006-03-31,9.677,9.737,9.663,9.737,27806,0
2006-04-03,9.757,9.764,9.663,9.684,40200,0
2006-04-04,9.634,9.744,9.634,9.73,37458,0
2006-04-05,9.757,9.777,9.697,9.777,43812,0
2006-04-06,9.744,9.751,9.691,9.691,19021,0
2006-04-07,9.71,9.737,9.594,9.657,35887,0
2006-04-10,9.724,9.751,9.619,9.684,53893,0
2006-04-11,9.657,9.724,9.58,9.724,37027,0
2006-04-12,9.724,9.737,9.627,9.663,41352,0
2006-04-13,9.663,9.684,9.627,9.641,22766,0
2006-04-17,9.744,9.744,9.619,9.641,36740,0
2006-04-18,9.641,9.73,9.641,9.691,13547,0
2006-04-19,9.691,9.751,9.677,9.716,25795,0
2006-04-20,9.691,9.77,9.663,9.677,43655,0
2006-04-21,9.684,9.697,9.619,9.657,44097,0
2006-04-24,9.657,9.826,9.657,9.737,42215,0
2006-04-25,9.744,9.744,9.587,9.677,57497,0
2006-04-26,9.684,9.697,9.619,9.677,22188,0
2006-04-27,9.71,9.77,9.697,9.77,22479,0
2006-04-28,9.79,9.89,9.777,9.862,31701,0
2006-05-01,9.931,9.959,9.84,9.856,31120,0
2006-05-02,9.897,10.003,9.89,9.89,33863,0
2006-05-03,9.833,9.982,9.797,9.883,47836,0
2006-05-04,9.826,9.954,9.826,9.897,22624,0
2006-05-05,9.931,10.033,9.883,9.94,32708,0
2006-05-08,9.917,9.924,9.871,9.883,23488,0
2006-05-09,9.871,9.954,9.809,9.946,26516,0
2006-05-10,9.897,9.967,9.848,9.877,37749,0
2006-05-11,9.809,9.871,9.797,9.862,14267,0
2006-05-12,9.871,9.871,9.817,9.826,11964,0
2006-05-15,9.784,9.924,9.777,9.862,28820,0
2006-05-16,9.862,9.931,9.848,9.871,36604,0
2006-05-17,9.94,9.94,9.79,9.826,35731,0
2006-05-18,9.826,10.003,9.826,9.91,37749,0
2006-05-19,9.924,9.946,9.833,9.862,50720,0
2006-05-22,9.862,9.903,9.809,9.883,38903,0
2006-05-23,10.015,10.033,9.848,9.91,54898,0
2006-05-24,9.967,9.967,9.79,9.848,52593,0
2006-05-25,9.856,9.862,9.79,9.797,19459,0
2006-05-26,9.784,9.91,9.784,9.79,32419,0
2006-05-30,9.84,9.877,9.833,9.833,18161,0
2006-05-31,9.697,9.897,9.697,9.777,55911,0
2006-06-01,9.764,9.931,9.764,9.862,42079,0
2006-06-02,9.862,9.931,9.856,9.897,13547,0
2006-06-05,9.862,9.897,9.809,9.817,42215,0
2006-06-06,9.79,9.903,9.79,9.877,23053,0
2006-06-07,9.883,9.931,9.877,9.903,42508,0
2006-06-08,9.903,9.94,9.871,9.94,48274,0
2006-06-09,9.817,9.862,9.797,9.826,30402,0
2006-06-12,9.833,9.967,9.833,9.848,18447,0
2006-06-13,9.89,9.903,9.848,9.871,23205,0
2006-06-14,9.94,9.94,9.803,9.917,53893,0
2006-06-15,9.862,9.931,9.856,9.931,13834,0
2006-06-16,9.862,9.99,9.862,9.959,27231,0
2006-06-19,9.99,10.033,9.967,10.023,41352,0
2006-06-20,10.068,10.068,9.897,9.91,68593,0
2006-06-21,9.982,10.008,9.924,10.008,34005,0
2006-06-22,9.967,10.081,9.924,10.003,29824,0
2006-06-23,10.023,10.033,9.79,10.033,36016,0
2006-06-26,9.967,10.103,9.946,10.023,104750,0
2006-06-27,9.967,10.059,9.967,10.023,52593,0
2006-06-28,10.089,10.133,10.033,10.033,27521,0
2006-06-29,10.103,10.198,10.033,10.074,38903,0
2006-06-30,10.074,10.176,10.051,10.153,44097,0
2006-07-03,10.176,10.245,10.096,10.245,19165,0
2006-07-05,10.274,10.302,10.168,10.205,28968,0
2006-07-06,10.033,10.238,10.033,10.176,59370,0
2006-07-07,10.103,10.227,10.068,10.213,44379,0
2006-07-10,10.233,10.233,10.112,10.227,36891,0
2006-07-11,10.213,10.245,10.213,10.227,14838,0
2006-07-12,10.213,10.274,10.183,10.245,36740,0
2006-07-13,10.14,10.205,10.14,10.153,36740,0
2006-07-14,10.176,10.238,10.176,10.198,15994,0
2006-07-17,10.176,10.213,10.14,10.147,31120,0
2006-07-18,10.112,10.198,10.033,10.112,20892,0
2006-07-19,10.04,10.16,10.04,10.16,28531,0
2006-07-20,10.096,10.198,10.096,10.176,35301,0
2006-07-21,10.19,10.238,10.147,10.16,29971,0
2006-07-24,10.302,10.302,10.183,10.25,45253,0
2006-07-25,10.245,10.311,10.198,10.268,57207,0
2006-07-26,10.205,10.302,10.168,10.287,33141,0
2006-07-27,10.245,10.287,10.198,10.219,42361,0
2006-07-28,10.183,10.311,10.183,10.274,26223,0
2006-07-31,10.238,10.418,10.233,10.295,40347,0
2006-08-01,10.362,10.39,10.311,10.382,43364,0
2006-08-02,10.325,10.418,10.325,10.334,35594,0
2006-08-03,10.311,10.404,10.311,10.349,17720,0
2006-08-04,10.418,10.44,10.342,10.356,25795,0
2006-08-07,10.368,10.368,10.282,10.295,27378,0
2006-08-08,10.233,10.325,10.227,10.325,45390,0
2006-08-09,10.263,10.334,10.25,10.255,37749,0
2006-08-10,10.198,10.238,10.147,10.238,53027,0
2006-08-11,10.213,10.25,10.126,10.19,41066,0
2006-08-14,10.147,10.219,10.147,10.205,26223,0
2006-08-15,10.205,10.25,10.183,10.227,36740,0
2006-08-16,10.255,10.263,10.219,10.233,22188,0
2006-08-17,10.198,10.255,10.183,10.205,61958,0
2006-08-18,10.245,10.25,10.176,10.19,31120,0
2006-08-21,10.213,10.238,10.153,10.16,23630,0
2006-08-22,10.227,10.233,10.16,10.205,52740,0
2006-08-23,10.233,10.245,10.14,10.198,50867,0
2006-08-24,10.227,10.227,10.153,10.198,35013,0
2006-08-25,10.198,10.274,10.198,10.233,30837,0
2006-08-28,10.176,10.238,10.176,10.219,41793,0
2006-08-29,10.176,10.227,10.176,10.183,37323,0
2006-08-30,10.227,10.282,10.205,10.282,42508,0
2006-08-31,10.268,10.274,10.219,10.25,28241,0
2006-09-01,10.25,10.302,10.227,10.287,25217,0
2006-09-05,10.233,10.282,10.205,10.282,41921,0
2006-09-06,10.219,10.255,10.119,10.119,46546,0
2006-09-07,10.046,10.245,10.046,10.133,39620,0
2006-09-08,10.112,10.245,10.112,10.213,28968,0
2006-09-11,10.263,10.263,10.198,10.213,41352,0
2006-09-12,10.213,10.245,10.183,10.245,71183,0
2006-09-13,10.255,10.274,10.213,10.268,55911,0
2006-09-14,10.268,10.268,10.19,10.19,43234,0
2006-09-15,10.176,10.25,10.168,10.238,63112,0
2006-09-18,10.19,10.263,10.176,10.263,32276,0
2006-09-19,10.263,10.263,10.198,10.213,38758,0
2006-09-20,10.219,10.245,10.153,10.245,31555,0
2006-09-21,10.176,10.255,10.176,10.233,19165,0
2006-09-22,10.245,10.263,10.183,10.219,43944,0
2006-09-25,10.263,10.318,10.19,10.213,40774,0
2006-09-26,10.19,10.245,10.176,10.238,42796,0
2006-09-27,10.176,10.287,10.176,10.238,48274,0
2006-09-28,10.268,10.287,10.219,10.263,21470,0
2006-09-29,10.227,10.274,10.227,10.238,34296,0
2006-10-02,10.263,10.268,10.227,10.245,11240,0
2006-10-03,10.268,10.302,10.227,10.25,28389,0
2006-10-04,10.318,10.318,10.227,10.227,37323,0
2006-10-05,10.183,10.268,10.183,10.233,27521,0
2006-10-06,10.245,10.274,10.219,10.274,9509,0
2006-10-09,10.245,10.311,10.227,10.238,35887,0
2006-10-10,10.19,10.25,10.183,10.213,73061,0
2006-10-11,10.14,10.205,10.119,10.16,56920,0
2006-10-12,10.103,10.126,10.059,10.103,29971,0
2006-10-13,10.103,10.103,9.982,10.051,126800,0
2006-10-16,10.046,10.089,10.003,10.074,48989,0
2006-10-17,10.033,10.096,10.028,10.068,24787,0
2006-10-18,10.059,10.133,10.046,10.074,56488,0
2006-10-19,10.133,10.198,10.119,10.153,44379,0
2006-10-20,10.176,10.213,10.153,10.16,26084,0
2006-10-23,10.233,10.233,10.14,10.205,30693,0
2006-10-24,10.16,10.213,10.089,10.183,99137,0
2006-10-25,10.183,10.245,10.183,10.245,36457,0
2006-10-26,10.219,10.263,10.19,10.263,36016,0
2006-10-27,10.198,10.325,10.198,10.325,52593,0
2006-10-30,10.311,10.334,10.245,10.334,29824,0
2006-10-31,10.263,10.368,10.263,10.368,46546,0
2006-11-01,10.374,10.397,10.349,10.39,23922,0
2006-11-02,10.349,10.44,10.349,10.44,36740,0
2006-11-03,10.411,10.424,10.356,10.404,26654,0
2006-11-06,10.404,10.453,10.39,10.418,27090,0
2006-11-07,10.418,10.487,10.418,10.453,45677,0
2006-11-08,10.418,10.487,10.418,10.461,33141,0
2006-11-09,10.453,10.475,10.44,10.468,15419,0
2006-11-10,10.453,10.487,10.424,10.468,36740,0
2006-11-13,10.499,10.583,10.468,10.553,48849,0
2006-11-14,10.527,10.632,10.527,10.609,29537,0
2006-11-15,10.632,10.632,10.52,10.553,38333,0
2006-11-16,10.624,10.632,10.527,10.545,27806,0
2006-11-17,10.527,10.684,10.527,10.589,41215,0
2006-11-20,10.661,10.661,10.561,10.575,79255,0
2006-11-21,10.507,10.589,10.507,10.575,21325,0
2006-11-22,10.568,10.639,10.561,10.561,23777,0
2006-11-24,10.647,10.725,10.632,10.698,17581,0
2006-11-27,10.603,10.698,10.527,10.589,20892,0
2006-11-28,10.589,10.73,10.589,10.661,58211,0
2006-11-29,10.597,10.698,10.597,10.698,33573,0
2006-11-30,10.609,10.654,10.589,10.639,48127,0
2006-12-01,10.609,10.669,10.609,10.617,22046,0
2006-12-04,10.624,10.677,10.589,10.677,14987,0
2006-12-05,10.632,10.661,10.589,10.609,52019,0
2006-12-06,10.589,10.698,10.553,10.589,57929,0
2006-12-07,10.647,10.647,10.461,10.527,62538,0
2006-12-08,10.561,10.561,10.44,10.44,31555,0
2006-12-11,10.453,10.561,10.44,10.561,42796,0
2006-12-12,10.507,10.617,10.487,10.609,40058,0
2006-12-13,10.561,10.568,10.468,10.52,41921,0
2006-12-14,10.461,10.468,10.255,10.255,73347,0
2006-12-15,10.287,10.325,10.255,10.255,42079,0
2006-12-18,10.238,10.295,10.227,10.282,40347,0
2006-12-19,10.274,10.382,10.255,10.382,60378,0
2006-12-20,10.311,10.397,10.302,10.374,46831,0
2006-12-21,10.397,10.44,10.362,10.44,41793,0
2006-12-22,10.44,10.553,10.433,10.52,47836,0
2006-12-26,10.453,10.553,10.453,10.553,11530,0
2006-12-27,10.527,10.661,10.527,10.647,29824,0
2006-12-28,10.647,10.73,10.647,10.698,35013,0
2006-12-29,10.553,10.854,10.553,10.796,35731,0
2007-01-03,10.73,10.847,10.487,10.617,50142,0
2007-01-04,10.553,10.73,10.553,10.669,39775,0
2007-01-05,10.737,10.788,10.494,10.677,56774,0
2007-01-08,10.603,10.647,10.561,10.617,68014,0
2007-01-09,10.73,10.73,10.589,10.609,36016,0
2007-01-10,10.575,10.597,10.461,10.487,55762,0
2007-01-11,10.461,10.527,10.44,10.475,56774,0
2007-01-12,10.453,10.507,10.453,10.499,11815,0
2007-01-16,10.411,10.499,10.411,10.468,38903,0
2007-01-17,10.418,10.513,10.404,10.461,27670,0
2007-01-18,10.487,10.513,10.418,10.468,30837,0
2007-01-19,10.468,10.527,10.468,10.48,42215,0
2007-01-22,10.499,10.507,10.433,10.453,40925,0
2007-01-23,10.48,10.48,10.453,10.461,29824,0
2007-01-24,10.418,10.453,10.404,10.44,23342,0
2007-01-25,10.44,10.453,10.411,10.44,28968,0
2007-01-26,10.411,10.453,10.411,10.453,14553,0
2007-01-29,10.418,10.487,10.418,10.461,30547,0
2007-01-30,10.487,10.513,10.433,10.499,20606,0
2007-01-31,10.499,10.532,10.468,10.48,17294,0
2007-02-01,10.545,10.553,10.48,10.553,37174,0
2007-02-02,10.52,10.568,10.487,10.561,16573,0
2007-02-05,10.507,10.609,10.487,10.583,51727,0
2007-02-06,10.52,10.609,10.52,10.575,23205,0
2007-02-07,10.553,10.661,10.532,10.609,24065,0
2007-02-08,10.597,10.624,10.54,10.583,58071,0
2007-02-09,10.583,10.617,10.561,10.617,29105,0
2007-02-12,10.603,10.632,10.561,10.568,26084,0
2007-02-13,10.553,10.654,10.52,10.553,43234,0
2007-02-14,10.527,10.603,10.499,10.583,80545,0
2007-02-15,10.661,10.661,10.532,10.603,44522,0
2007-02-16,10.583,10.654,10.561,10.575,61815,0
2007-02-20,10.568,10.661,10.568,10.597,46110,0
2007-02-21,10.575,10.617,10.507,10.54,40640,0
2007-02-22,10.54,10.568,10.507,10.568,15272,0
2007-02-23,10.507,10.597,10.507,10.597,39910,0
2007-02-26,10.661,10.698,10.617,10.661,40466,0
2007-02-27,10.661,10.725,10.617,10.725,22910,0
2007-02-28,10.647,10.742,10.603,10.617,61381,0
2007-03-01,10.661,10.698,10.597,10.647,44669,0
2007-03-02,10.632,10.661,10.54,10.553,61815,0
2007-03-05,10.583,10.589,10.48,10.494,92078,0
2007-03-06,10.468,10.583,10.468,10.553,34296,0
2007-03-07,10.589,10.609,10.553,10.583,30547,0
2007-03-08,10.589,10.624,10.561,10.603,29253,0
2007-03-09,10.575,10.639,10.561,10.561,59370,0
2007-03-12,10.617,10.698,10.617,10.692,35731,0
2007-03-13,10.589,10.632,10.568,10.632,16573,0
2007-03-14,10.597,10.669,10.553,10.654,72051,0
2007-03-15,10.632,10.632,10.575,10.575,38758,0
2007-03-16,10.603,10.639,10.568,10.603,28820,0
2007-03-19,10.589,10.597,10.527,10.568,26516,0
2007-03-20,10.575,10.609,10.545,10.583,27806,0
2007-03-21,10.597,10.661,10.575,10.589,27521,0
2007-03-22,10.661,10.692,10.624,10.632,33573,0
2007-03-23,10.568,10.617,10.561,10.589,70025,0
2007-03-26,10.553,10.661,10.553,10.654,29824,0
2007-03-27,10.661,10.661,10.532,10.624,56774,0
2007-03-28,10.597,10.661,10.597,10.632,32133,0
2007-03-29,10.624,10.661,10.624,10.654,24638,0
2007-03-30,10.661,10.698,10.597,10.698,28531,0
2007-04-02,10.698,10.711,10.661,10.692,14413,0
2007-04-03,10.669,10.698,10.632,10.647,31989,0
2007-04-04,10.597,10.684,10.597,10.661,38616,0
2007-04-05,10.669,10.677,10.609,10.632,34435,0
2007-04-09,10.639,10.654,10.603,10.632,15130,0
2007-04-10,10.603,10.647,10.603,10.624,13834,0
2007-04-11,10.639,10.661,10.597,10.632,37458,0
2007-04-12,10.589,10.624,10.589,10.624,19880,0
2007-04-13,10.624,10.624,10.532,10.597,29253,0
2007-04-16,10.603,10.624,10.568,10.624,44813,0
2007-04-17,10.632,10.632,10.589,10.603,31847,0
2007-04-18,10.597,10.603,10.532,10.568,18874,0
2007-04-19,10.532,10.654,10.532,10.654,31412,0
2007-04-20,10.654,10.661,10.624,10.624,13834,0
2007-04-23,10.654,10.661,10.603,10.603,26654,0
2007-04-24,10.654,10.677,10.609,10.624,35594,0
2007-04-25,10.624,10.661,10.583,10.647,27956,0
2007-04-26,10.597,10.692,10.597,10.692,53457,0
2007-04-27,10.684,10.762,10.661,10.755,35013,0
2007-04-30,10.677,10.73,10.677,10.73,26654,0
2007-05-01,10.698,10.762,10.698,10.748,22188,0
2007-05-02,10.725,10.816,10.698,10.816,29537,0
2007-05-03,10.742,10.839,10.73,10.769,40774,0
2007-05-04,10.737,10.781,10.737,10.742,33573,0
2007-05-07,10.725,10.803,10.725,10.762,68446,0
2007-05-08,10.742,10.755,10.698,10.755,51869,0
2007-05-09,10.654,10.725,10.624,10.654,83140,0
2007-05-10,10.692,10.762,10.647,10.762,147985,0
2007-05-11,10.73,10.762,10.647,10.698,102307,0
2007-05-14,10.698,10.748,10.698,10.711,38183,0
2007-05-15,10.742,10.762,10.698,10.755,36457,0
2007-05-16,10.711,10.725,10.669,10.725,37458,0
2007-05-17,10.669,10.718,10.661,10.698,24065,0
2007-05-18,10.704,10.711,10.647,10.692,39052,0
2007-05-21,10.647,10.698,10.583,10.624,47263,0
2007-05-22,10.589,10.647,10.589,10.632,42652,0
2007-05-23,10.561,10.617,10.487,10.499,50004,0
2007-05-24,10.568,10.568,10.487,10.487,33720,0
2007-05-25,10.527,10.553,10.475,10.532,26223,0
2007-05-29,10.527,10.589,10.527,10.532,39052,0
2007-05-30,10.527,10.603,10.527,10.603,22766,0
2007-05-31,10.568,10.589,10.553,10.589,6054,0
2007-06-01,10.589,10.603,10.198,10.268,79255,0
2007-06-04,10.219,10.268,10.126,10.25,37458,0
2007-06-05,10.233,10.274,10.183,10.238,56920,0
2007-06-06,10.213,10.268,10.183,10.19,30115,0
2007-06-07,10.112,10.153,9.954,10.023,76658,0
2007-06-08,9.954,10.003,9.619,9.94,67864,0
2007-06-11,9.91,9.982,9.862,9.967,27806,0
2007-06-12,9.903,9.91,9.797,9.877,108928,0
2007-06-13,9.77,9.924,9.77,9.924,88331,0
2007-06-14,9.897,9.931,9.856,9.897,40347,0
2007-06-15,9.826,9.91,9.817,9.84,46257,0
2007-06-18,9.826,9.975,9.817,9.959,68303,0
2007-06-19,9.959,10.023,9.917,10.023,21031,0
2007-06-20,9.99,10.023,9.946,9.967,47984,0
2007-06-21,9.994,9.994,9.931,9.975,16425,0
2007-06-22,9.946,9.975,9.946,9.967,5623,0
2007-06-25,9.946,10.015,9.946,9.954,9509,0
2007-06-26,9.924,10.003,9.917,9.959,32276,0
2007-06-27,9.959,10.033,9.946,10.028,30402,0
2007-06-28,10.033,10.089,10.023,10.068,28241,0
2007-06-29,10.033,10.126,10.028,10.126,22766,0
2007-07-02,10.103,10.213,10.081,10.213,31847,0
2007-07-03,10.213,10.263,10.198,10.227,3318,0
2007-07-05,10.227,10.227,10.183,10.198,18874,0
2007-07-06,10.19,10.19,10.046,10.081,71469,0
2007-07-09,10.103,10.227,10.074,10.205,25510,0
2007-07-10,10.198,10.349,10.198,10.245,29394,0
2007-07-11,10.245,10.25,10.205,10.227,15561,0
2007-07-12,10.168,10.213,10.089,10.103,22479,0
2007-07-13,10.112,10.198,10.068,10.081,32276,0
2007-07-16,10.096,10.16,10.033,10.033,41793,0
2007-07-17,10.028,10.074,10.008,10.015,42079,0
2007-07-18,9.967,10.008,9.931,9.931,20461,0
2007-07-19,9.959,10.04,9.954,10.04,18874,0
2007-07-20,10.015,10.205,10.015,10.198,15994,0
2007-07-23,10.046,10.133,10.003,10.133,63978,0
2007-07-24,10.126,10.126,9.946,10.015,28389,0
2007-07-25,9.946,10.059,9.91,10.003,25363,0
2007-07-26,9.994,9.994,9.79,9.94,16136,0
2007-07-27,9.954,9.99,9.897,9.946,50291,0
2007-07-30,9.917,9.959,9.89,9.903,23777,0
2007-07-31,9.84,9.959,9.833,9.89,35443,0
2007-08-01,9.862,9.897,9.77,9.826,18294,0
2007-08-02,9.826,9.883,9.58,9.737,115266,0
2007-08-03,9.737,9.757,9.634,9.691,40200,0
2007-08-06,9.657,9.677,9.4172,9.515,68732,0
2007-08-07,9.567,9.567,9.4835,9.521,29687,0
2007-08-08,9.521,9.547,9.246,9.3188,112391,0
2007-08-09,9.24,9.3443,9.2323,9.3152,49276,0
2007-08-10,9.3152,9.3152,9.021,9.1641,93954,0
2007-08-13,9.1185,9.1641,9.021,9.1451,50291,0
2007-08-14,9.124,9.1575,8.9923,9.0874,84725,0
2007-08-15,9.0531,9.0531,8.7225,8.9923,143372,0
2007-08-16,8.7562,8.9593,8.6171,8.8348,201730,0
2007-08-17,9.1059,9.1575,8.9174,9.1497,68303,0
2007-08-20,9.1315,9.2323,9.0371,9.1383,50580,0
2007-08-21,9.2168,9.3877,9.1699,9.3877,44379,0
2007-08-22,9.371,9.527,9.3443,9.4835,47547,0
2007-08-23,9.541,9.541,9.4464,9.527,52305,0
2007-08-24,9.541,9.547,9.4404,9.4404,54180,0
2007-08-27,9.4765,9.4765,9.371,9.371,50580,0
2007-08-28,9.4404,9.4464,9.2967,9.2967,67437,0
2007-08-29,9.3384,9.4404,9.3257,9.4334,46972,0
2007-08-30,9.4464,9.504,9.3945,9.504,26942,0
2007-08-31,9.515,9.515,9.4612,9.4964,25645,0
2007-09-04,9.4835,9.547,9.4553,9.547,32708,0
2007-09-05,9.527,9.56,9.3877,9.56,43345,0
2007-09-06,9.515,9.627,9.504,9.619,30260,0
2007-09-07,9.547,9.71,9.4884,9.663,58503,0
2007-09-10,9.663,9.703,9.65,9.703,43812,0
2007-09-11,9.691,9.724,9.663,9.703,25510,0
2007-09-12,9.691,9.724,9.603,9.71,61815,0
2007-09-13,9.603,9.691,9.603,9.657,50720,0
2007-09-14,9.611,9.641,9.511,9.58,21470,0
2007-09-17,9.541,9.619,9.541,9.56,15852,0
2007-09-18,9.627,9.641,9.547,9.619,28531,0
2007-09-19,9.619,9.619,9.4464,9.58,30979,0
2007-09-20,9.603,9.663,9.4884,9.541,32419,0
2007-09-21,9.4464,9.4884,9.3443,9.4172,26802,0
2007-09-24,9.4464,9.4553,9.3581,9.4103,37458,0
2007-09-25,9.3945,9.515,9.371,9.4685,43080,0
2007-09-26,9.527,9.527,9.4242,9.4765,34725,0
2007-09-27,9.4464,9.541,9.4464,9.534,21183,0
2007-09-28,9.527,9.541,9.4553,9.4685,12828,0
2007-10-01,9.4835,9.541,9.4553,9.541,23053,0
2007-10-02,9.515,9.534,9.4553,9.511,26942,0
2007-10-03,9.4835,9.573,9.4835,9.573,18447,0
2007-10-04,9.553,9.634,9.553,9.619,34875,0
2007-10-05,9.619,9.641,9.56,9.587,23777,0
2007-10-08,9.56,9.587,9.547,9.567,12972,0
2007-10-09,9.541,9.573,9.4464,9.515,36016,0
2007-10-10,9.4612,9.547,9.4612,9.547,26368,0
2007-10-11,9.4835,9.4835,9.4103,9.4464,16573,0
2007-10-12,9.4103,9.515,9.3877,9.4242,49276,0
2007-10-15,9.4103,9.4464,9.3443,9.371,62101,0
2007-10-16,9.371,9.4103,9.3443,9.3877,36740,0
2007-10-17,9.4034,9.4765,9.3798,9.4172,26942,0
2007-10-18,9.4464,9.4685,9.4242,9.4553,14698,0
2007-10-19,9.4553,9.521,9.4464,9.504,18874,0
2007-10-22,9.504,9.567,9.4964,9.56,46546,0
2007-10-23,9.58,9.58,9.527,9.56,19021,0
2007-10-24,9.547,9.547,9.4464,9.515,29537,0
2007-10-25,9.515,9.515,9.4242,9.4612,25933,0
2007-10-26,9.4835,9.4884,9.3877,9.4464,19165,0
2007-10-29,9.4685,9.534,9.4404,9.4765,67148,0
2007-10-30,9.4553,9.4553,9.3443,9.371,45964,0
2007-10-31,9.4103,9.4103,9.3443,9.4103,25217,0
2007-11-01,9.4103,9.4464,9.3443,9.3798,60950,0
2007-11-02,9.3798,9.4103,9.3443,9.371,36891,0
2007-11-05,9.3798,9.3877,9.3443,9.371,37028,0
2007-11-06,9.4034,9.4034,9.3443,9.3512,17145,0
2007-11-07,9.3152,9.4334,9.2967,9.3581,42079,0
2007-11-08,8.7562,9.4464,8.7562,9.4103,45928,0
2007-11-09,9.4765,9.4765,9.3443,9.3877,26516,0
2007-11-12,9.3877,9.4103,9.246,9.246,18874,0
2007-11-13,9.246,9.371,9.1785,9.3257,56200,0
2007-11-14,9.246,9.3257,9.1497,9.246,56162,0
2007-11-15,9.2323,9.2546,8.9641,9.0531,36891,0
2007-11-16,9.0674,9.0874,8.9641,8.9762,26654,0
2007-11-19,8.9923,8.9989,8.7894,8.9989,55475,0
2007-11-20,8.9762,8.9923,8.7635,8.9231,58931,0
2007-11-21,8.8274,8.9286,8.8274,8.9286,74933,0
2007-11-23,8.9231,8.9593,8.7496,8.8503,42079,0
2007-11-26,8.8423,8.9003,8.7178,8.7773,73061,0
2007-11-27,8.8274,8.8654,8.6694,8.7773,68014,0
2007-11-28,8.7894,8.8939,8.7894,8.8939,81699,0
2007-11-29,8.8803,8.9593,8.7838,8.8274,47118,0
2007-11-30,8.8803,8.8939,8.6398,8.6543,117005,0
2007-12-03,8.6474,8.7562,8.5908,8.7225,144094,0
2007-12-04,8.7773,8.8125,8.6847,8.7496,131275,0
2007-12-05,8.7288,8.7966,8.7288,8.7966,108502,0
2007-12-06,8.7773,8.8803,8.7773,8.858,99137,0
2007-12-07,8.858,8.858,8.7894,8.8274,51293,0
2007-12-10,8.858,8.858,8.7773,8.7966,63548,0
2007-12-11,8.8201,8.8728,8.7838,8.8348,174211,0
2007-12-12,8.8051,8.8865,8.7966,8.8051,89775,0
2007-12-13,8.7225,8.7894,8.7178,8.7178,118156,0
2007-12-14,8.6921,8.7225,8.6118,8.6246,67582,0
2007-12-17,8.6118,8.6773,8.5841,8.6398,127808,0
2007-12-18,8.6246,8.706,8.6047,8.6618,111526,0
2007-12-19,8.6171,8.6921,8.5641,8.6327,150580,0
2007-12-20,8.6047,8.6474,8.5285,8.5841,77232,0
2007-12-21,8.5429,8.6327,8.5022,8.5285,121332,0
2007-12-24,8.5487,8.6118,8.5172,8.5712,131811,0
2007-12-26,8.6327,8.6398,8.5766,8.6246,116710,0
2007-12-27,8.5841,8.6543,8.5766,8.6543,149005,0
2007-12-28,8.6171,8.7124,8.6171,8.6618,123775,0
2007-12-31,8.6618,8.7773,8.6618,8.7773,107339,0
2008-01-02,8.8865,8.9286,8.8201,8.9003,48814,0
2008-01-03,8.9371,9.1451,8.9371,9.124,58557,0
2008-01-04,9.1641,9.246,9.1128,9.2168,43080,0
2008-01-07,9.2674,9.3034,9.2255,9.2255,41215,0
2008-01-08,9.2967,9.371,9.2674,9.3512,46546,0
2008-01-09,9.3945,9.3945,9.2967,9.3034,48645,0
2008-01-10,9.371,9.4034,9.3257,9.4034,44813,0
2008-01-11,9.4242,9.4334,9.3798,9.3945,18874,0
2008-01-14,9.4242,9.534,9.4242,9.527,30402,0
2008-01-15,9.534,9.534,9.4835,9.521,30115,0
2008-01-16,9.56,9.619,9.547,9.567,33863,0
2008-01-17,9.553,9.553,9.4553,9.4553,57344,0
2008-01-18,9.3581,9.4964,9.3034,9.3512,103024,0
2008-01-22,9.0805,9.4172,9.0805,9.3443,108545,0
2008-01-23,9.3798,9.553,9.371,9.553,57344,0
2008-01-24,9.547,9.684,9.547,9.587,54610,0
2008-01-25,9.594,9.611,9.527,9.611,38903,0
2008-01-28,9.527,9.587,9.515,9.534,58644,0
2008-01-29,9.534,9.611,9.521,9.611,62538,0
2008-01-30,9.627,9.657,9.573,9.627,24787,0
2008-01-31,9.677,9.677,9.627,9.627,20315,0
2008-02-01,9.663,9.677,9.587,9.634,58007,0
2008-02-04,9.641,9.65,9.567,9.603,54004,0
2008-02-05,9.58,9.684,9.58,9.634,28461,0
2008-02-06,9.627,9.684,9.627,9.663,56054,0
2008-02-07,9.684,9.684,9.594,9.657,35594,0
2008-02-08,9.657,9.657,9.594,9.603,50534,0
2008-02-11,9.697,9.724,9.657,9.724,72189,0
2008-02-12,9.73,9.871,9.697,9.833,62252,0
2008-02-13,9.833,9.833,9.4835,9.541,68152,0
2008-02-14,9.4765,9.4765,9.0759,9.1497,124787,0
2008-02-15,9.0874,9.1699,9.0141,9.1641,72233,0
2008-02-19,9.1128,9.3877,9.1128,9.3384,87181,0
2008-02-20,9.2829,9.3314,9.2674,9.3103,48358,0
2008-02-21,9.3188,9.3512,9.2168,9.2888,67512,0
2008-02-22,9.3581,9.3581,9.1641,9.1853,44097,0
2008-02-25,9.1699,9.3103,9.1497,9.2323,82130,0
2008-02-26,9.2168,9.3103,9.2168,9.3034,22624,0
2008-02-27,9.3103,9.3257,9.2168,9.2168,47408,0
2008-02-28,9.2674,9.2674,9.0596,9.1185,109944,0
2008-02-29,9.1383,9.1383,8.9286,9.0674,69738,0
2008-03-03,9.0296,9.3877,9.0296,9.3443,82279,0
2008-03-04,9.3798,9.3798,9.2674,9.3188,29253,0
2008-03-05,9.2829,9.58,9.2829,9.58,68014,0
2008-03-06,9.58,9.619,9.511,9.541,68446,0
2008-03-07,9.521,9.553,9.4464,9.511,54397,0
2008-03-10,9.553,9.553,9.511,9.515,52593,0
2008-03-11,9.58,9.58,9.515,9.541,50313,0
2008-03-12,9.4765,9.4964,9.3152,9.3384,74354,0
2008-03-13,9.3384,9.3443,9.2752,9.3188,27378,0
2008-03-14,9.366,9.366,9.246,9.2546,27184,0
2008-03-17,9.1575,9.24,8.9286,9.1383,37323,0
2008-03-18,9.1853,9.2967,9.1853,9.2546,27956,0
2008-03-19,9.2091,9.3152,9.2091,9.2168,52660,0
2008-03-20,9.2674,9.2674,9.1785,9.24,29105,0
2008-03-24,9.2829,9.3798,9.2829,9.3798,17002,0
2008-03-25,9.371,9.3798,9.3152,9.3188,41635,0
2008-03-26,9.3188,9.553,9.3034,9.4334,93375,0
2008-03-27,9.4884,9.587,9.4884,9.547,18011,0
2008-03-28,9.504,9.541,9.4964,9.534,25363,0
2008-03-31,9.553,9.573,9.515,9.541,9942,0
2008-04-01,9.541,9.567,9.3581,9.511,35013,0
2008-04-02,9.534,9.619,9.4765,9.573,23922,0
2008-04-03,9.573,9.587,9.521,9.58,26368,0
2008-04-04,9.541,9.587,9.521,9.553,49563,0
2008-04-07,9.573,9.573,9.527,9.527,21460,0
2008-04-08,9.534,9.58,9.527,9.547,42123,0
2008-04-09,9.541,9.547,9.4553,9.4553,27090,0
2008-04-10,9.4464,9.511,9.4334,9.4884,26654,0
2008-04-11,9.3945,9.4404,9.3877,9.4242,35594,0
2008-04-14,9.4034,9.4404,9.366,9.3877,14534,0
2008-04-15,9.3581,9.4765,9.246,9.246,36499,0
2008-04-16,9.2829,9.3384,9.246,9.246,26259,0
2008-04-17,9.2615,9.3257,9.2546,9.2615,20448,0
2008-04-18,9.3152,9.3152,9.2323,9.2967,15852,0
2008-04-21,9.366,9.371,9.3103,9.371,18217,0
2008-04-22,9.371,9.371,9.2752,9.2888,13974,0
2008-04-23,9.3257,9.3257,9.2888,9.3188,13974,0
2008-04-24,9.2829,9.2829,9.2091,9.2168,53638,0
2008-04-25,9.2091,9.24,9.193,9.2323,32779,0
2008-04-28,9.24,9.3314,9.2007,9.2323,60666,0
2008-04-29,9.2323,9.2829,9.1497,9.1575,40423,0
2008-04-30,9.1575,9.2091,9.1128,9.1699,49133,0
2008-05-01,9.2091,9.3314,9.1785,9.3188,59538,0
2008-05-02,9.2967,9.4172,9.2967,9.4034,26076,0
2008-05-05,9.4172,9.4464,9.366,9.366,29208,0
2008-05-06,9.3443,9.3877,9.3152,9.3581,42085,0
2008-05-07,9.371,9.3798,9.2829,9.3257,37528,0
2008-05-08,9.3257,9.371,9.2888,9.3188,61365,0
2008-05-09,9.2888,9.3384,9.2829,9.3384,30196,0
2008-05-12,9.3384,9.4464,9.3152,9.4034,36162,0
2008-05-13,9.3443,9.3945,9.3152,9.3188,43576,0
2008-05-14,9.3384,9.3877,9.3188,9.3877,20050,0
2008-05-15,9.3877,9.504,9.3581,9.4172,40695,0
2008-05-16,9.4242,9.4242,9.3103,9.3581,57044,0
2008-05-19,9.3512,9.3798,9.3443,9.3798,21225,0
2008-05-20,9.3798,9.4404,9.2752,9.3257,80770,0
2008-05-21,9.3257,9.3877,9.3257,9.3512,17906,0
2008-05-22,9.3314,9.366,9.3314,9.3581,10166,0
2008-05-23,9.3945,9.3945,9.2967,9.3384,54081,0
2008-05-27,9.3581,9.366,9.3152,9.366,16954,0
2008-05-28,9.371,9.371,9.3034,9.3443,48326,0
2008-05-29,9.2674,9.3581,9.1785,9.2752,146943,0
2008-05-30,9.24,9.246,9.2091,9.246,65135,0
2008-06-02,9.2674,9.2888,9.246,9.2888,27806,0
2008-06-03,9.246,9.2967,9.193,9.24,62914,0
2008-06-04,9.2323,9.2615,9.2168,9.24,43857,0
2008-06-05,9.2752,9.3188,9.1699,9.3188,38962,0
2008-06-06,9.3257,9.3798,9.2829,9.3443,43674,0
2008-06-09,9.3443,9.3798,9.3257,9.3798,28703,0
2008-06-10,9.371,9.3798,9.2967,9.2967,14383,0
2008-06-11,9.2323,9.3152,9.2091,9.2091,55885,0
2008-06-12,9.1575,9.1575,9.1059,9.1185,12422,0
2008-06-13,9.1641,9.1641,9.0759,9.1059,25103,0
2008-06-16,9.1497,9.2091,9.1451,9.1451,20234,0
2008-06-17,9.1383,9.2323,9.1383,9.1853,29991,0
2008-06-18,9.1383,9.246,9.0447,9.0447,32418,0
2008-06-19,9.1059,9.1185,9.021,9.0759,37618,0
2008-06-20,9.0296,9.0759,8.9989,9.0371,14387,0
2008-06-23,9.0141,9.124,8.9762,9.0874,49589,0
2008-06-24,9.0531,9.2829,9.0531,9.1185,71366,0
2008-06-25,9.0927,9.1785,9.0927,9.124,59402,0
2008-06-26,9.193,9.2674,9.124,9.1497,44156,0
2008-06-27,9.1059,9.193,9.1059,9.1853,39840,0
2008-06-30,9.1451,9.2255,9.1059,9.1315,29687,0
2008-07-01,9.0805,9.24,9.0805,9.2091,31071,0
2008-07-02,9.2323,9.2323,9.1059,9.1785,47585,0
2008-07-03,9.1497,9.2007,9.1128,9.1383,16486,0
2008-07-07,9.1128,9.1785,9.0805,9.1497,43115,0
2008-07-08,9.2829,9.2829,9.124,9.1699,32972,0
2008-07-09,9.0874,9.2168,9.0874,9.0983,36426,0
2008-07-10,9.0531,9.0874,8.9989,9.0296,81807,0
2008-07-11,8.8803,8.9641,8.858,8.9174,50737,0
2008-07-14,8.9641,8.9641,8.8274,8.8348,27455,0
2008-07-15,8.8348,8.9003,8.6847,8.6847,28419,0
2008-07-16,8.5841,8.8865,8.5766,8.8728,46848,0
2008-07-17,8.8865,8.9593,8.8125,8.8939,26126,0
2008-07-18,8.9641,8.9847,8.7562,8.7838,37993,0
2008-07-21,8.7773,8.8503,8.5841,8.7496,82292,0
2008-07-22,8.7496,8.8348,8.7496,8.8348,82129,0
2008-07-23,8.8125,8.8125,8.7562,8.8125,25000,0
2008-07-24,8.7894,8.7894,8.6847,8.7124,45811,0
2008-07-25,8.706,8.7124,8.6543,8.6921,42748,0
2008-07-28,8.6921,8.7225,8.6246,8.7225,44854,0
2008-07-29,8.7288,8.8348,8.6921,8.8348,36834,0
2008-07-30,8.8348,8.8348,8.6993,8.7124,26569,0
2008-07-31,8.7225,8.77,8.6921,8.7225,110266,0
2008-08-01,8.7371,8.7432,8.6847,8.7225,40822,0
2008-08-04,8.7178,8.7432,8.7124,8.7225,9566,0
2008-08-05,8.7124,8.7635,8.706,8.7635,16329,0
2008-08-06,8.7288,8.77,8.6694,8.6993,19640,0
2008-08-07,8.6694,8.706,8.5841,8.6474,22148,0
2008-08-08,8.6694,8.6694,8.5908,8.6327,31556,0
2008-08-11,8.6047,8.6398,8.5908,8.6398,19246,0
2008-08-12,8.6118,8.6543,8.5908,8.6246,23898,0
2008-08-13,8.5841,8.6171,8.5562,8.5974,12683,0
2008-08-14,8.5841,8.6327,8.5429,8.6327,35295,0
2008-08-15,8.5712,8.6327,8.5087,8.6246,11505,0
2008-08-18,8.6246,8.6543,8.5974,8.6543,22441,0
2008-08-19,8.6474,8.6474,8.5487,8.6047,45286,0
2008-08-20,8.6398,8.6398,8.5641,8.6246,11432,0
2008-08-21,8.6246,8.6327,8.5487,8.5766,36220,0
2008-08-22,8.5172,8.6047,8.5172,8.5974,33926,0
2008-08-25,8.5231,8.6327,8.5231,8.6327,40255,0
2008-08-26,8.5766,8.6773,8.5766,8.6474,28774,0
2008-08-27,8.6694,8.6694,8.6327,8.6543,51463,0
2008-08-28,8.6171,8.6398,8.6118,8.6246,10182,0
2008-08-29,8.6047,8.6398,8.6047,8.6171,14006,0
2008-09-02,8.6398,8.6398,8.5974,8.6327,35324,0
2008-09-03,8.6327,8.6474,8.5641,8.6171,76069,0
2008-09-04,8.6171,8.6327,8.5766,8.6171,27403,0
2008-09-05,8.5908,8.6993,8.5908,8.6993,61896,0
2008-09-08,8.7225,8.7894,8.6921,8.7894,56110,0
2008-09-09,8.7894,8.7894,8.6921,8.706,45041,0
2008-09-10,8.7178,8.7178,8.6171,8.6847,34870,0
2008-09-11,8.6474,8.6474,8.5487,8.5487,52725,0
2008-09-12,8.5766,8.5766,8.432,8.4442,21072,0
2008-09-15,8.432,8.432,8.3356,8.3425,24301,0
2008-09-16,8.3695,8.4663,8.2853,8.4124,64537,0
2008-09-17,8.306,8.4124,8.0649,8.2789,86000,0
2008-09-18,8.132,8.132,6.8912,7.7729,143375,0
2008-09-19,7.8559,8.3558,7.8559,8.3477,75398,0
2008-09-22,8.4176,8.432,7.9394,7.961,98778,0
2008-09-23,7.8978,8.0294,7.5505,7.6753,62796,0
2008-09-24,7.7382,8.0513,7.7382,8.0092,31677,0
2008-09-25,8.0092,8.0983,7.7867,7.7867,63430,0
2008-09-26,7.606,7.8978,7.606,7.8351,64028,0
2008-09-29,7.9253,7.9253,7.5019,7.5229,58909,0
2008-09-30,7.4118,7.5297,7.4118,7.5155,31198,0
2008-10-01,7.5155,7.7243,7.4606,7.7103,56385,0
2008-10-02,7.6475,7.8629,7.5574,7.7729,45179,0
2008-10-03,7.8559,7.961,7.8144,7.8837,22984,0
2008-10-06,7.5714,7.5714,7.0092,7.3012,70944,0
2008-10-07,7.3076,7.3911,7.0301,7.1619,83800,0
2008-10-08,6.8082,6.9609,6.2528,6.4124,132810,0
2008-10-09,6.454,6.8426,5.7324,5.7805,158432,0
2008-10-10,5.538,5.9474,5.0383,5.9474,195166,0
2008-10-13,5.9754,6.5723,5.9754,6.5374,138490,0
2008-10-14,6.4891,7.2594,6.4891,6.7387,83608,0
2008-10-15,6.7871,6.8013,6.4332,6.5166,62713,0
2008-10-16,6.4401,6.7178,6.1211,6.7107,71217,0
2008-10-17,6.7455,6.912,6.7178,6.8846,58201,0
2008-10-20,6.8702,7.1619,6.8702,7.0507,63194,0
2008-10-21,7.0024,7.0786,6.822,7.0443,79350,0
2008-10-22,6.9609,7.1344,6.8567,7.0652,29478,0
2008-10-23,7.0714,7.3429,7.0581,7.3429,56670,0
2008-10-24,7.2385,7.2385,6.8702,7.2038,39544,0
2008-10-27,7.2246,7.3429,7.0714,7.3076,30283,0
2008-10-28,7.3076,7.3076,7.0164,7.1344,57756,0
2008-10-29,7.1344,7.1689,6.9399,7.1133,68497,0
2008-10-30,7.0507,7.0652,6.9609,7.0301,33687,0
2008-10-31,6.9884,7.0443,6.9677,7.0443,28800,0
2008-11-03,7.0859,7.0859,6.9747,7.0229,19627,0
2008-11-04,7.0229,7.1967,6.9954,7.037,61024,0
2008-11-05,7.037,7.1831,7.0092,7.1756,97291,0
2008-11-06,7.1271,7.3429,7.0925,7.1344,115369,0
2008-11-07,7.0714,7.1619,7.0652,7.1066,66870,0
2008-11-10,7.0996,7.1689,7.0652,7.1689,55892,0
2008-11-11,7.1344,7.2038,6.9399,7.1414,77145,0
2008-11-12,7.1896,7.1896,6.8497,6.9399,55509,0
2008-11-13,6.9399,7.0229,6.8359,6.9954,64780,0
2008-11-14,7.0301,7.2801,6.9954,7.1689,75398,0
2008-11-17,7.0925,7.1271,7.0092,7.0714,36154,0
2008-11-18,7.0164,7.1203,6.7039,6.7317,52929,0
2008-11-19,6.5584,6.5791,6.3294,6.3846,57050,0
2008-11-20,6.1976,6.5374,6.0653,6.2458,55937,0
2008-11-21,6.1626,6.371,6.1626,6.3013,47665,0
2008-11-24,6.3294,6.5166,6.3223,6.4891,64809,0
2008-11-25,6.5303,6.7871,6.5097,6.6762,72864,0
2008-11-26,6.5932,6.926,6.5932,6.8148,33960,0
2008-11-28,6.7595,6.8702,6.5999,6.7249,28833,0
2008-12-01,6.6836,6.822,6.5374,6.5374,41303,0
2008-12-02,6.5374,6.7039,6.4755,6.7039,45989,0
2008-12-03,6.5999,6.7317,6.5166,6.7249,56675,0
2008-12-04,6.6484,6.7178,6.5791,6.5791,64686,0
2008-12-05,6.5097,6.5097,6.2319,6.3013,44367,0
2008-12-08,6.3013,6.5791,6.3013,6.4755,25794,0
2008-12-09,6.2319,6.4332,6.2319,6.3498,71370,0
2008-12-10,6.3498,6.3498,6.1765,6.1976,43300,0
2008-12-11,6.1626,6.1626,5.7805,5.9474,59582,0
2008-12-12,5.7805,5.9474,5.6838,5.9267,69515,0
2008-12-15,5.9267,5.9267,5.7391,5.8292,103330,0
2008-12-16,5.7947,6.0031,5.7324,5.8365,213888,0
2008-12-17,5.7805,6.0515,5.7805,6.017,86874,0
2008-12-18,6.0515,6.1838,5.9546,6.1276,98903,0
2008-12-19,6.1276,6.544,6.0446,6.1276,217955,0
2008-12-22,6.0588,6.1556,5.892,5.9823,126528,0
2008-12-23,5.892,6.017,5.8711,5.9823,102972,0
2008-12-24,5.9754,5.9961,5.892,5.9961,44078,0
2008-12-26,5.9546,6.4817,5.864,5.9612,102661,0
2008-12-29,5.989,5.9961,5.7462,5.7879,141406,0
2008-12-30,5.913,6.0515,5.7879,5.864,189262,0
2008-12-31,5.8292,6.0794,5.8292,6.0031,151997,0
2009-01-02,5.9961,6.3498,5.9961,6.3433,70691,0
2009-01-05,6.371,6.6836,6.2458,6.6343,116558,0
2009-01-06,6.6484,6.8497,6.6484,6.7178,79439,0
2009-01-07,6.544,6.6836,6.5166,6.6836,63926,0
2009-01-08,6.7317,6.926,6.7178,6.8082,55857,0
2009-01-09,6.926,7.1551,6.7871,7.037,117952,0
2009-01-12,7.0652,7.2659,6.9609,7.1896,58586,0
2009-01-13,7.2594,7.4744,7.1756,7.4118,212852,0
2009-01-14,7.4118,7.5782,7.0996,7.1344,67051,0
2009-01-15,7.1967,7.3076,7.0652,7.1133,59115,0
2009-01-16,7.1133,7.2524,7.1066,7.2524,29275,0
2009-01-20,7.5091,7.5091,7.0996,7.1271,71967,0
2009-01-21,7.1344,7.3146,7.1344,7.3146,53506,0
2009-01-22,7.2038,7.4118,7.2038,7.2867,18600,0
2009-01-23,7.3429,7.3429,7.0652,7.1344,28925,0
2009-01-26,7.0996,7.2038,7.0996,7.1203,43359,0
2009-01-27,7.1551,7.1619,7.0786,7.1551,61342,0
2009-01-28,7.2734,7.3219,7.1689,7.2524,62240,0
2009-01-29,7.3076,7.3563,7.2246,7.3012,24423,0
2009-01-30,7.1481,7.2453,7.1481,7.2453,72325,0
2009-02-02,7.1689,7.3076,7.1689,7.2734,27183,0
2009-02-03,7.3773,7.4396,7.2594,7.3773,58270,0
2009-02-04,7.6134,7.6134,7.4118,7.5091,41262,0
2009-02-05,7.5644,7.5644,7.4256,7.4465,34980,0
2009-02-06,7.5091,7.5438,7.3837,7.5438,34974,0
2009-02-09,7.5091,7.6687,7.4396,7.6619,34170,0
2009-02-10,7.717,7.7382,7.537,7.5438,25086,0
2009-02-11,7.6475,7.7446,7.3429,7.6134,47240,0
2009-02-12,7.717,7.717,7.4465,7.5574,60423,0
2009-02-13,7.6826,7.6826,7.4118,7.4954,14067,0
2009-02-17,7.6134,7.6269,7.2734,7.3563,130768,0
2009-02-18,7.4811,7.537,7.2937,7.4672,62983,0
2009-02-19,7.4744,7.606,7.2734,7.3429,57327,0
2009-02-20,7.3773,7.731,7.2734,7.4606,84175,0
2009-02-23,7.4118,7.6134,7.2801,7.4606,41265,0
2009-02-24,7.4396,7.606,7.2801,7.5574,61640,0
2009-02-25,7.7519,7.7795,7.4744,7.5438,69219,0
2009-02-26,7.6134,7.9394,7.5851,7.8494,71561,0
2009-02-27,7.7937,7.9394,7.6753,7.8559,61994,0
2009-03-02,7.9253,7.9528,7.4396,7.4744,88809,0
2009-03-03,7.4744,7.4744,7.1967,7.3492,49881,0
2009-03-04,7.3146,7.4465,7.1414,7.3076,99711,0
2009-03-05,7.2659,7.2659,7.0859,7.1066,40880,0
2009-03-06,7.1756,7.2246,7.0301,7.0443,106304,0
2009-03-09,7.0301,7.4328,6.7871,6.926,208412,0
2009-03-10,6.794,7.2038,6.794,7.1344,71585,0
2009-03-11,7.0996,7.2734,6.9399,6.9954,298123,0
2009-03-12,6.8912,6.912,6.7595,6.8912,600865,0
2009-03-13,6.822,6.9539,6.822,6.9329,28701,0
2009-03-16,6.9329,7.037,6.9055,6.9677,25243,0
2009-03-17,6.8426,6.926,6.8288,6.8637,51748,0
2009-03-18,6.8637,7.0925,6.822,7.0786,36590,0
2009-03-19,7.2105,7.2105,6.9884,7.0925,29189,0
2009-03-20,7.0996,7.1133,6.9609,7.0714,23873,0
2009-03-23,6.9954,7.2105,6.9954,7.0652,48163,0
2009-03-24,7.037,7.1896,7.037,7.1689,53820,0
2009-03-25,7.1896,7.1967,7.0996,7.1619,24190,0
2009-03-26,7.1689,7.4396,7.1619,7.2524,77710,0
2009-03-27,7.3429,7.4118,7.2594,7.2594,82626,0
2009-03-30,7.2175,7.2317,7.1133,7.2317,14134,0
2009-03-31,7.2524,7.3492,7.1133,7.2659,27407,0
2009-04-01,7.3076,7.4396,7.2038,7.4328,42612,0
2009-04-02,7.4954,7.6269,7.3219,7.4537,58817,0
2009-04-03,7.4118,7.4256,7.3773,7.4256,29747,0
2009-04-06,7.419,7.419,7.2801,7.3285,17926,0
2009-04-07,7.3979,7.3979,7.2594,7.2594,17431,0
2009-04-08,7.3285,7.3285,7.1551,7.2385,24424,0
2009-04-09,7.537,7.537,7.1481,7.1481,51699,0
2009-04-13,7.0581,7.1831,7.0301,7.0859,29111,0
2009-04-14,7.2524,7.2524,6.9539,7.037,36872,0
2009-04-15,7.0301,7.2385,7.0301,7.1967,32587,0
2009-04-16,7.2734,7.2734,7.1414,7.2594,65398,0
2009-04-17,7.2317,7.5714,7.2317,7.5714,44640,0
2009-04-20,7.4744,7.5644,7.4118,7.5019,19008,0
2009-04-21,7.419,7.6134,7.3012,7.4465,49245,0
2009-04-22,7.4118,7.5229,7.4118,7.5155,14760,0
2009-04-23,7.4396,7.5438,7.4256,7.4879,44724,0
2009-04-24,7.4396,7.5155,7.4396,7.4811,41803,0
2009-04-27,7.4744,7.606,7.4256,7.537,34060,0
2009-04-28,7.5438,7.717,7.419,7.6269,96068,0
2009-04-29,7.6134,7.6687,7.5438,7.5505,48808,0
2009-04-30,7.6134,7.6826,7.5155,7.5994,27091,0
2009-05-01,7.6134,7.7867,7.4879,7.7382,34824,0
2009-05-04,7.6546,7.7243,7.5438,7.5851,60732,0
2009-05-05,7.5782,7.6753,7.4744,7.6269,66552,0
2009-05-06,7.7034,7.8629,7.5922,7.731,23615,0
2009-05-07,7.6826,7.9115,7.6269,7.766,18535,0
2009-05-08,7.8559,7.8559,7.7382,7.7937,38896,0
2009-05-11,7.8212,7.9183,7.7729,7.7937,30989,0
2009-05-12,7.7937,7.8144,7.7867,7.8077,16474,0
2009-05-13,7.6475,7.7729,7.5851,7.6826,30117,0
2009-05-14,7.606,7.731,7.606,7.6753,10263,0
2009-05-15,7.6475,7.7034,7.6197,7.6753,22439,0
2009-05-18,7.6475,7.8212,7.6475,7.7519,41377,0
2009-05-19,7.717,7.7937,7.696,7.7589,15928,0
2009-05-20,7.8077,7.8765,7.7382,7.766,50475,0
2009-05-21,7.766,7.8765,7.766,7.8212,33323,0
2009-05-22,7.8837,7.9528,7.8765,7.9044,19431,0
2009-05-26,7.8629,7.9673,7.8422,7.8559,62870,0
2009-05-27,7.8559,7.9253,7.8281,7.8281,33834,0
2009-05-28,7.606,7.8699,7.606,7.7795,52388,0
2009-05-29,7.7867,7.8144,7.717,7.7795,60247,0
2009-06-01,7.7382,7.8559,7.7382,7.8212,16417,0
2009-06-02,7.8004,7.8212,7.766,7.8212,18617,0
2009-06-03,7.7937,7.8212,7.731,7.766,36115,0
2009-06-04,7.7867,7.8281,7.766,7.766,34059,0
2009-06-05,7.7729,7.8422,7.7729,7.7937,30219,0
2009-06-08,7.8144,7.9734,7.8077,7.961,60023,0
2009-06-09,8.0015,8.0015,7.8629,7.9183,10392,0
2009-06-10,7.8765,7.9883,7.8212,7.8494,23162,0
2009-06-11,7.766,7.8837,7.717,7.7729,47241,0
2009-06-12,7.8281,7.8281,7.7103,7.7103,25829,0
2009-06-15,7.7103,7.7519,7.6896,7.7446,33487,0
2009-06-16,7.8494,7.9115,7.7937,7.8911,25560,0
2009-06-17,7.9673,7.9673,7.7867,7.9253,24544,0
2009-06-18,7.9253,7.9945,7.8559,7.9319,38482,0
2009-06-19,7.9253,8.0436,7.8978,7.9673,39007,0
2009-06-22,8.0649,8.0649,7.9319,7.961,34418,0
2009-06-23,7.8837,7.8978,7.7937,7.8212,71489,0
2009-06-24,7.8212,7.9528,7.7937,7.7937,22838,0
2009-06-25,7.7937,7.8629,7.7519,7.7937,12566,0
2009-06-26,7.7519,7.9734,7.7519,7.8077,63284,0
2009-06-29,7.8077,7.8077,7.7382,7.7867,25902,0
2009-06-30,7.8004,7.8077,7.7519,7.7589,26712,0
2009-07-01,7.7519,7.7519,7.6339,7.6619,43301,0
2009-07-02,7.6339,7.8077,7.6134,7.717,44119,0
2009-07-06,7.8144,7.8144,7.4328,7.5438,90152,0
2009-07-07,7.6134,7.6134,7.3632,7.4744,70178,0
2009-07-08,7.3979,7.537,7.3703,7.4672,51395,0
2009-07-09,7.4606,7.5229,7.4606,7.5091,19050,0
2009-07-10,7.4744,7.5438,7.4606,7.5297,29069,0
2009-07-13,7.4879,7.5922,7.4879,7.5155,41438,0
2009-07-14,7.5155,7.5714,7.4879,7.5574,50058,0
2009-07-15,7.5922,7.5922,7.5155,7.5155,52515,0
2009-07-16,7.5155,7.5851,7.4328,7.537,85800,0
2009-07-17,7.537,7.537,7.4328,7.5019,34405,0
2009-07-20,7.5019,7.5438,7.4811,7.537,20754,0
2009-07-21,7.4954,7.5851,7.4954,7.5714,37419,0
2009-07-22,7.5438,7.5922,7.5438,7.5851,25703,0
2009-07-23,7.5714,7.7034,7.5714,7.7034,49848,0
2009-07-24,7.7382,7.7382,7.6339,7.7243,24905,0
2009-07-27,7.6475,7.7519,7.6475,7.717,46148,0
2009-07-28,7.6826,7.7382,7.6826,7.7382,25309,0
2009-07-29,7.717,7.7867,7.717,7.7446,36875,0
2009-07-30,7.731,7.8004,7.731,7.766,53962,0
2009-07-31,7.7937,7.8144,7.7729,7.7937,65658,0
2009-08-03,7.8077,7.8212,7.8004,7.8212,17642,0
2009-08-04,7.7795,7.8144,7.7795,7.8144,30096,0
2009-08-05,7.7795,7.9183,7.7446,7.9183,92168,0
2009-08-06,7.9183,8.0714,7.9183,8.0714,37619,0
2009-08-07,8.0513,8.0649,7.9945,8.0233,22763,0
2009-08-10,7.9734,8.0015,7.8978,7.9253,24055,0
2009-08-11,7.8911,7.961,7.8422,7.9528,28350,0
2009-08-12,7.9528,7.9528,7.8351,7.8559,12080,0
2009-08-13,7.9528,7.9528,7.8004,7.8212,23839,0
2009-08-14,7.7519,7.9115,7.7519,7.9115,24988,0
2009-08-17,7.8911,7.961,7.766,7.8351,34602,0
2009-08-18,7.9044,7.9883,7.8629,7.9319,31524,0
2009-08-19,7.9319,7.961,7.8351,7.8422,28110,0
2009-08-20,7.8212,8.1607,7.8212,7.9394,73111,0
2009-08-21,7.9253,7.9805,7.9115,7.9319,22912,0
2009-08-24,7.9115,8.0649,7.9115,8.0649,42902,0
2009-08-25,8.0157,8.1119,8.0015,8.0714,38161,0
2009-08-26,8.0436,8.0921,7.9945,8.0157,39052,0
2009-08-27,7.961,8.1535,7.961,8.1197,51515,0
2009-08-28,8.1468,8.1747,8.0714,8.1607,12341,0
2009-08-31,8.0921,8.0921,8.0015,8.0649,58977,0
2009-09-01,8.0794,8.0983,7.9945,8.0436,52842,0
2009-09-02,8.0983,8.0983,8.0015,8.0851,25688,0
2009-09-03,8.1535,8.1535,8.0513,8.0983,28393,0
2009-09-04,8.1535,8.2319,8.1257,8.2251,40790,0
2009-09-08,8.2705,8.2995,8.2034,8.2995,35012,0
2009-09-09,8.2789,8.4055,8.2182,8.4055,57854,0
2009-09-10,8.4176,8.5429,8.3766,8.5172,35165,0
2009-09-11,8.3477,8.6118,8.3477,8.6118,32880,0
2009-09-14,8.6474,8.8051,8.5974,8.8051,31611,0
2009-09-15,8.6921,8.7432,8.5172,8.5351,89128,0
2009-09-16,8.5231,8.5562,8.4736,8.5429,36942,0
2009-09-17,8.5172,8.5285,8.4736,8.5087,20004,0
2009-09-18,8.4808,8.5172,8.4523,8.4808,50054,0
2009-09-21,8.5231,8.5908,8.4879,8.5487,56380,0
2009-09-22,8.5172,8.5562,8.4808,8.4879,58911,0
2009-09-23,8.5766,8.5908,8.4879,8.5429,44625,0
2009-09-24,8.6543,8.7773,8.5908,8.6543,122136,0
2009-09-25,8.6171,8.7124,8.5231,8.5351,61500,0
2009-09-28,8.5231,8.7178,8.5231,8.5285,69296,0
2009-09-29,8.5712,8.5712,8.5231,8.5351,46573,0
2009-09-30,8.5487,8.5908,8.5172,8.5841,64900,0
2009-10-01,8.5231,8.5487,8.4879,8.5022,64696,0
2009-10-02,8.4808,8.6047,8.4176,8.5766,50258,0
2009-10-05,8.5766,8.6618,8.5712,8.6543,32505,0
2009-10-06,8.6474,8.7635,8.6474,8.6993,89698,0
2009-10-07,8.6921,8.7432,8.6543,8.706,35267,0
2009-10-08,8.6921,8.7496,8.6921,8.7371,19746,0
2009-10-09,8.7371,8.7562,8.5766,8.5908,74820,0
2009-10-12,8.5562,8.5562,8.3207,8.3207,85137,0
2009-10-13,8.306,8.3845,8.2705,8.2923,56415,0
2009-10-14,8.2705,8.306,7.8911,7.9253,117191,0
2009-10-15,7.9464,7.9464,7.6339,7.8351,271457,0
2009-10-16,7.8765,8.0513,7.8765,8.0513,42301,0
2009-10-19,7.9805,8.1468,7.9805,8.0714,82318,0
2009-10-20,8.132,8.2588,8.0513,8.2388,59282,0
2009-10-21,8.1963,8.2388,8.0983,8.1817,59082,0
2009-10-22,8.1119,8.2034,8.1119,8.2034,56005,0
2009-10-23,8.1535,8.2588,8.1535,8.2388,27900,0
2009-10-26,8.2705,8.2705,8.21,8.2182,36005,0
2009-10-27,8.2319,8.2705,8.132,8.1468,36696,0
2009-10-28,8.1119,8.1817,8.0436,8.0436,54034,0
2009-10-29,7.9805,8.0794,7.9805,8.0294,49332,0
2009-10-30,8.0649,8.1468,7.9805,8.0579,45043,0
2009-11-02,8.0649,8.1468,8.0579,8.132,62778,0
2009-11-03,8.132,8.1678,8.0794,8.1257,44015,0
2009-11-04,8.1889,8.2034,8.1257,8.1747,63186,0
2009-11-05,8.1535,8.2995,8.1468,8.2588,67718,0
2009-11-06,8.2446,8.2588,8.2034,8.21,35143,0
2009-11-09,8.1747,8.3131,8.1747,8.3131,56777,0
2009-11-10,8.2388,8.3477,8.2251,8.3477,61563,0
2009-11-11,8.3356,8.3766,8.3131,8.3356,26677,0
2009-11-12,8.4124,8.4176,8.3207,8.3207,22904,0
2009-11-13,8.3207,8.3207,8.2388,8.2388,25911,0
2009-11-16,8.2388,8.2388,8.21,8.2182,28590,0
2009-11-17,8.2388,8.2705,8.21,8.2705,54264,0
2009-11-18,8.2182,8.2654,8.1468,8.1963,65608,0
2009-11-19,8.2319,8.3425,8.2034,8.3356,38751,0
2009-11-20,8.3356,8.432,8.3278,8.4055,65340,0
2009-11-23,8.3477,8.4239,8.3278,8.3625,51820,0
2009-11-24,8.3131,8.4239,8.306,8.4239,34066,0
2009-11-25,8.4055,8.4176,8.3766,8.3845,50881,0
2009-11-27,8.2388,8.4055,8.2388,8.4055,23791,0
2009-11-30,8.3915,8.4239,8.3477,8.4124,34267,0
2009-12-01,8.3845,8.4239,8.3845,8.4176,24069,0
2009-12-02,8.432,8.5172,8.3766,8.5172,17398,0
2009-12-03,8.5172,8.5712,8.4592,8.5712,24841,0
2009-12-04,8.5641,8.5641,8.4879,8.5087,38871,0
2009-12-07,8.4523,8.4879,8.4442,8.4808,33242,0
2009-12-08,8.4055,8.4388,8.3695,8.3695,44027,0
2009-12-09,8.3695,8.4176,8.3695,8.4124,65511,0
2009-12-10,8.3766,8.3982,8.3356,8.3695,70121,0
2009-12-11,8.3766,8.3766,8.2588,8.2853,71131,0
2009-12-14,8.3131,8.3131,8.2588,8.2853,70215,0
2009-12-15,8.2588,8.3207,8.2588,8.306,89425,0
2009-12-16,8.2853,8.4592,8.2853,8.3695,88044,0
2009-12-17,8.3425,8.3625,8.2654,8.2853,49374,0
2009-12-18,8.2705,8.3356,8.2319,8.2446,55719,0
2009-12-21,8.2034,8.2654,8.1889,8.1963,55243,0
2009-12-22,8.1963,8.4055,8.1963,8.3356,46761,0
2009-12-23,8.3356,8.3695,8.2995,8.2995,26167,0
2009-12-24,8.306,8.3278,8.306,8.306,19713,0
2009-12-28,8.2995,8.432,8.2995,8.3915,44481,0
2009-12-29,8.3845,8.4388,8.3845,8.4055,27665,0
2009-12-30,8.4388,8.4808,8.3558,8.4388,47401,0
2009-12-31,8.432,8.4736,8.3915,8.4442,36818,0
2010-01-04,8.4388,8.4879,8.4176,8.4388,52669,0
2010-01-05,8.4523,8.5231,8.4523,8.5231,49596,0
2010-01-06,8.5172,8.6694,8.5172,8.6118,81737,0
2010-01-07,8.6694,8.6694,8.5351,8.5712,53284,0
2010-01-08,8.6047,8.6171,8.5429,8.5766,35052,0
2010-01-11,8.6474,8.6618,8.5641,8.5974,38832,0
2010-01-12,8.5974,8.6327,8.5712,8.5841,40409,0
2010-01-13,8.5487,8.6118,8.5487,8.6118,22156,0
2010-01-14,8.5974,8.6618,8.5841,8.6618,32952,0
2010-01-15,8.6694,8.8051,8.6246,8.7432,48667,0
2010-01-19,8.7124,8.8423,8.706,8.7562,72516,0
2010-01-20,8.7432,8.7838,8.706,8.706,35218,0
2010-01-21,8.7124,8.7288,8.6618,8.6773,32144,0
2010-01-22,8.6171,8.6618,8.6047,8.6398,32038,0
2010-01-25,8.7124,8.77,8.6543,8.77,37810,0
2010-01-26,8.7432,8.77,8.7288,8.7371,23036,0
2010-01-27,8.706,8.8654,8.6921,8.6921,85950,0
2010-01-28,8.6694,8.6847,8.5974,8.6474,27485,0
2010-01-29,8.706,8.706,8.6118,8.6618,29686,0
2010-02-01,8.6847,8.6847,8.5841,8.6047,45806,0
2010-02-02,8.5712,8.6327,8.5641,8.5841,84943,0
2010-02-03,8.5841,8.6694,8.5841,8.6047,40299,0
2010-02-04,8.5908,8.6171,8.4954,8.4954,56489,0
2010-02-05,8.4954,8.5285,8.4879,8.5022,29792,0
2010-02-08,8.5487,8.5641,8.5285,8.5429,33163,0
2010-02-09,8.5641,8.6327,8.5487,8.6246,47589,0
2010-02-10,8.5841,8.6327,8.5285,8.5562,46833,0
2010-02-11,8.5172,8.5641,8.5022,8.5172,34897,0
2010-02-12,8.5487,8.6543,8.5231,8.5974,71038,0
2010-02-16,8.5766,8.6474,8.5766,8.6171,22746,0
2010-02-17,8.6327,8.7225,8.5841,8.6773,26427,0
2010-02-18,8.6246,8.6246,8.4523,8.5641,135810,0
2010-02-19,8.5172,8.5351,8.4592,8.4663,30499,0
2010-02-22,8.4592,8.4879,8.4523,8.4523,35586,0
2010-02-23,8.4663,8.5285,8.4442,8.4879,31642,0
2010-02-24,8.5641,8.6618,8.4879,8.5974,38173,0
2010-02-25,8.4879,8.5908,8.4879,8.5908,41497,0
2010-02-26,8.5712,8.5974,8.5087,8.5974,21132,0
2010-03-01,8.5974,8.6921,8.5766,8.6398,48182,0
2010-03-02,8.5841,8.6246,8.5231,8.5974,94881,0
2010-03-03,8.6118,8.6618,8.5641,8.5974,82710,0
2010-03-04,8.6171,8.6474,8.5766,8.6171,44012,0
2010-03-05,8.6118,8.6847,8.5974,8.6246,36105,0
2010-03-08,8.6398,8.706,8.6398,8.6543,51263,0
2010-03-09,8.6694,8.706,8.6474,8.6474,25869,0
2010-03-10,8.6993,8.6993,8.5974,8.6171,40933,0
2010-03-11,8.5841,8.6171,8.5766,8.5974,46691,0
2010-03-12,8.5641,8.6246,8.5562,8.5841,51964,0
2010-03-15,8.5562,8.5974,8.5487,8.5487,42948,0
2010-03-16,8.5231,8.5766,8.4954,8.5712,30264,0
2010-03-17,8.5087,8.6398,8.5087,8.6171,72427,0
2010-03-18,8.5712,8.6171,8.5712,8.6118,11057,0
2010-03-19,8.5908,8.6171,8.5172,8.5712,63619,0
2010-03-22,8.5641,8.5974,8.5641,8.5908,31427,0
2010-03-23,8.5712,8.5974,8.5641,8.5712,29196,0
2010-03-24,8.5641,8.6047,8.5562,8.5712,36706,0
2010-03-25,8.6246,8.6246,8.5712,8.5712,45497,0
2010-03-26,8.5429,8.6327,8.5429,8.5712,52775,0
2010-03-29,8.5562,8.6246,8.5562,8.6246,32223,0
2010-03-30,8.5974,8.6398,8.5641,8.5712,43127,0
2010-03-31,8.5641,8.6047,8.5641,8.5908,16868,0
2010-04-01,8.5974,8.6398,8.5712,8.5974,19338,0
2010-04-05,8.5974,8.6474,8.5908,8.6474,38514,0
2010-04-06,8.6047,8.706,8.6047,8.706,32366,0
2010-04-07,8.6474,8.7178,8.6474,8.6773,21569,0
2010-04-08,8.6694,8.6847,8.6618,8.6694,15334,0
2010-04-09,8.6773,8.6921,8.6543,8.6543,11872,0
2010-04-12,8.6543,8.706,8.6543,8.6694,58957,0
2010-04-13,8.6474,8.6474,8.6246,8.6474,23569,0
2010-04-14,8.6246,8.6618,8.6047,8.6047,52282,0
2010-04-15,8.6047,8.6398,8.5841,8.6118,42797,0
2010-04-16,8.5712,8.5974,8.5285,8.5562,59630,0
2010-04-19,8.5766,8.5766,8.5562,8.5641,44114,0
2010-04-20,8.5429,8.6171,8.5429,8.5841,33850,0
2010-04-21,8.5562,8.6246,8.5487,8.6047,29056,0
2010-04-22,8.6047,8.7178,8.5974,8.7124,120953,0
2010-04-23,8.6856,8.8069,8.6856,8.8069,74431,0
2010-04-26,8.8423,8.8423,8.6773,8.7432,125242,0
2010-04-27,8.6993,8.7635,8.6993,8.7635,22284,0
2010-04-28,8.7635,8.7894,8.7225,8.7838,25029,0
2010-04-29,8.7894,8.7894,8.7635,8.7894,15268,0
2010-04-30,8.7838,8.8274,8.7496,8.7635,43371,0
2010-05-03,8.8051,8.8051,8.7124,8.7225,36032,0
2010-05-04,8.7288,8.7773,8.7225,8.7773,30796,0
2010-05-05,8.7773,8.8201,8.7432,8.8201,38129,0
2010-05-06,8.7838,8.8125,8.6993,8.7773,49387,0
2010-05-07,9.1315,9.1315,8.5766,8.6847,75139,0
2010-05-10,8.7124,8.7496,8.6993,8.7178,50561,0
2010-05-11,8.7496,8.77,8.5429,8.7496,51758,0
2010-05-12,8.6993,8.7288,8.6618,8.7225,65277,0
2010-05-13,8.6847,8.7496,8.6847,8.7225,31510,0
2010-05-14,8.6773,8.7178,8.6171,8.6694,39435,0
2010-05-17,8.5974,8.6543,8.5712,8.6118,71528,0
2010-05-18,8.6171,8.6543,8.5974,8.6543,19881,0
2010-05-19,8.6543,8.706,8.5841,8.706,33567,0
2010-05-20,8.6618,8.6618,8.5231,8.6327,60943,0
2010-05-21,8.5087,8.6694,8.5087,8.6327,55438,0
2010-05-24,8.6474,8.6694,8.6327,8.6398,35907,0
2010-05-25,8.6327,8.6618,8.5022,8.6171,42174,0
2010-05-26,8.6398,8.7496,8.6118,8.6118,60089,0
2010-05-27,8.6327,8.7496,8.6327,8.7496,73164,0
2010-05-28,8.7124,8.7562,8.6847,8.7371,20962,0
2010-06-01,8.7562,8.7838,8.7371,8.7838,17964,0
2010-06-02,8.7432,8.8051,8.7124,8.7178,50109,0
2010-06-03,8.7288,8.7496,8.6993,8.7178,48060,0
2010-06-04,8.6773,8.7178,8.6694,8.706,29964,0
2010-06-07,8.7288,8.7432,8.6921,8.7371,37348,0
2010-06-08,8.7371,8.7562,8.6847,8.6847,24303,0
2010-06-09,8.7496,8.7496,8.6694,8.6847,60122,0
2010-06-10,8.6993,8.7371,8.6993,8.7178,14137,0
2010-06-11,8.6618,8.7225,8.6618,8.6694,20559,0
2010-06-14,8.6694,8.706,8.6118,8.6118,47379,0
2010-06-15,8.6398,8.6993,8.6171,8.6327,61768,0
2010-06-16,8.6618,8.7432,8.6543,8.6847,49374,0
2010-06-17,8.6773,8.7225,8.6618,8.706,22808,0
2010-06-18,8.7225,8.7432,8.6246,8.6246,36457,0
2010-06-21,8.6171,8.6474,8.6171,8.6474,74879,0
2010-06-22,8.6246,8.6543,8.6118,8.6543,54650,0
2010-06-23,8.6543,8.6543,8.6171,8.6543,20412,0
2010-06-24,8.6398,8.6618,8.6246,8.6398,25094,0
2010-06-25,8.6246,8.6847,8.6246,8.6543,21243,0
2010-06-28,8.6543,8.7124,8.6543,8.6993,22036,0
2010-06-29,8.6993,8.7496,8.6847,8.7371,47897,0
2010-06-30,8.7029,8.7405,8.7029,8.7152,17506,0
2010-07-01,8.7371,8.7496,8.7124,8.7496,49392,0
2010-07-02,8.7496,8.77,8.7432,8.7635,28920,0
2010-07-06,8.77,8.7773,8.7225,8.7225,48696,0
2010-07-07,8.7432,8.7635,8.7225,8.7432,44630,0
2010-07-08,8.7225,8.7635,8.7225,8.7371,28732,0
2010-07-09,8.7432,8.77,8.7288,8.77,58518,0
2010-07-12,8.7496,8.7894,8.7496,8.7838,49623,0
2010-07-13,8.7562,8.7635,8.6694,8.6847,71295,0
2010-07-14,8.6847,8.7371,8.6847,8.7288,37471,0
2010-07-15,8.7371,8.7496,8.6921,8.7178,42007,0
2010-07-16,8.7288,8.7371,8.7124,8.7124,17418,0
2010-07-19,8.7371,8.7562,8.7288,8.7496,47800,0
2010-07-20,8.7371,8.7894,8.7178,8.77,71443,0
2010-07-21,8.77,8.8125,8.7371,8.8051,104929,0
2010-07-22,8.7966,8.8654,8.7966,8.8423,61118,0
2010-07-23,8.8728,8.8939,8.8728,8.8939,20692,0
2010-07-26,8.8803,8.9003,8.8423,8.8423,24501,0
2010-07-27,8.8274,8.8503,8.7966,8.8503,50219,0
2010-07-28,8.8803,8.9286,8.8654,8.9286,56712,0
2010-07-29,8.9286,8.9447,8.8803,8.9117,24729,0
2010-07-30,8.8803,8.8865,8.8423,8.8728,26142,0
2010-08-02,8.8939,8.9231,8.8865,8.9003,38799,0
2010-08-03,8.9117,8.9847,8.858,8.9847,53449,0
2010-08-04,8.9593,9.0371,8.9593,8.9641,32162,0
2010-08-05,8.9923,8.9923,8.9641,8.9641,31555,0
2010-08-06,8.9762,9.0296,8.9688,8.9989,27213,0
2010-08-09,8.9762,9.0141,8.9447,8.9593,39839,0
2010-08-10,8.9371,8.9641,8.9117,8.9174,44962,0
2010-08-11,8.9231,9.0141,8.9174,8.9507,34746,0
2010-08-12,8.9174,8.9371,8.9117,8.9174,25061,0
2010-08-13,8.9286,8.9989,8.9286,8.9762,37461,0
2010-08-16,8.9762,8.9989,8.9593,8.9641,36062,0
2010-08-17,8.9762,9.0141,8.9641,8.9923,43744,0
2010-08-18,8.9847,9.0141,8.9507,8.9989,28065,0
2010-08-19,8.9762,8.9989,8.9371,8.9989,49173,0
2010-08-20,8.9989,9.0447,8.9847,9.0447,24851,0
2010-08-23,9.0805,9.0927,9.021,9.0759,29213,0
2010-08-24,9.0596,9.0674,9.0371,9.0674,15379,0
2010-08-25,9.0447,9.0805,8.9762,8.9762,43791,0
2010-08-26,8.9923,9.0531,8.9762,9.0531,21135,0
2010-08-27,9.0066,9.0874,8.9989,9.0759,26230,0
2010-08-30,9.0927,9.1451,9.0759,9.1315,76429,0
2010-08-31,9.1231,9.1565,9.1166,9.1565,16649,0
2010-09-01,9.1575,9.1785,9.1383,9.1383,19485,0
2010-09-02,9.1128,9.1451,9.0874,9.0874,14145,0
2010-09-03,9.1128,9.1451,9.0296,9.0371,35610,0
2010-09-07,9.0296,9.0759,9.0296,9.0371,26511,0
2010-09-08,9.0296,9.0674,8.9923,9.021,43476,0
2010-09-09,9.0141,9.0759,8.9989,9.0447,64826,0
2010-09-10,9.0296,9.0674,9.0296,9.0447,37197,0
2010-09-13,9.0447,9.0596,8.9923,9.0296,46053,0
2010-09-14,9.0141,9.0874,9.0066,9.0805,36039,0
2010-09-15,9.0596,9.0674,8.9989,9.0066,64929,0
2010-09-16,8.9847,9.0141,8.9593,8.9847,22997,0
2010-09-17,8.9688,9.0066,8.9688,9.0066,39255,0
2010-09-20,9.0296,9.0296,8.9593,8.9688,28681,0
2010-09-21,8.9989,9.0531,8.9688,8.9847,46796,0
2010-09-22,9.0066,9.0874,8.9688,8.9847,76974,0
2010-09-23,8.9989,9.021,8.9847,9.0066,30368,0
2010-09-24,9.021,9.0874,9.0066,9.0447,16734,0
2010-09-27,9.0874,9.0874,9.021,9.0371,22033,0
2010-09-28,9.0296,9.0983,9.0296,9.0596,39219,0
2010-09-29,9.0927,9.0927,9.0674,9.0805,24971,0
2010-09-30,9.0504,9.104,9.0342,9.0504,62010,0
2010-10-01,9.0596,9.1641,9.0531,9.1383,60161,0
2010-10-04,9.1383,9.1383,9.0874,9.1185,38855,0
2010-10-05,9.1059,9.124,9.0531,9.0674,48898,0
2010-10-06,9.1497,9.1497,9.0674,9.1059,86542,0
2010-10-07,9.0805,9.0983,9.0296,9.0674,29823,0
2010-10-08,9.0983,9.1128,9.0674,9.0674,20550,0
2010-10-11,9.0596,9.0927,9.0531,9.0927,26134,0
2010-10-12,9.1128,9.1383,9.0674,9.1383,14037,0
2010-10-13,9.0874,9.0874,9.0371,9.0371,36356,0
2010-10-14,9.021,9.0447,8.9762,8.9847,39330,0
2010-10-15,9.0066,9.0066,8.9507,8.9507,40402,0
2010-10-18,8.9641,8.9923,8.8939,8.9231,68333,0
2010-10-19,8.8865,8.9641,8.8865,8.9641,23788,0
2010-10-20,8.9507,8.9847,8.9447,8.9593,55582,0
2010-10-21,8.9371,8.9847,8.9371,8.9688,12023,0
2010-10-22,8.9593,8.9923,8.9507,8.9507,30411,0
2010-10-25,8.9847,8.9847,8.9174,8.9593,75737,0
2010-10-26,8.9847,8.9989,8.9593,8.9923,28136,0
2010-10-27,8.9688,9.0141,8.9593,8.9593,64817,0
2010-10-28,8.9762,8.9762,8.9447,8.9447,20983,0
2010-10-29,8.9679,9.0151,8.9679,9.0151,56973,0
2010-11-01,9.021,9.0371,8.9847,8.9847,23145,0
2010-11-02,8.9847,9.0141,8.9371,9.0141,57679,0
2010-11-03,8.9847,8.9989,8.9762,8.9923,26697,0
2010-11-04,8.9923,9.0596,8.9923,9.0141,23364,0
2010-11-05,9.0371,9.0447,9.0141,9.021,29106,0
2010-11-08,9.021,9.0447,8.9923,9.021,37112,0
2010-11-09,8.9847,9.0371,8.9507,8.9507,55947,0
2010-11-10,8.9174,8.9174,8.6694,8.706,88904,0
2010-11-11,8.6474,8.6474,8.2995,8.3845,234506,0
2010-11-12,8.3425,8.5429,8.3207,8.5231,99558,0
2010-11-15,8.5172,8.5841,8.3131,8.3356,48574,0
2010-11-16,8.2995,8.3766,8.0092,8.3625,222822,0
2010-11-17,8.3131,8.5087,8.2995,8.4954,58701,0
2010-11-18,8.4954,8.4954,8.2923,8.3356,149594,0
2010-11-19,8.3207,8.4736,8.3131,8.4736,60613,0
2010-11-22,8.4736,8.5766,8.4736,8.5712,34280,0
2010-11-23,8.5766,8.5908,8.5087,8.5641,83140,0
2010-11-24,8.5022,8.5487,8.4663,8.4663,157332,0
2010-11-26,8.5172,8.5712,8.5087,8.5562,19185,0
2010-11-29,8.5429,8.5429,8.4954,8.5087,75293,0
2010-11-30,8.4765,8.5393,8.4765,8.5197,55147,0
2010-12-01,8.5087,8.5641,8.4388,8.4388,146989,0
2010-12-02,8.4388,8.5351,8.4124,8.4124,60724,0
2010-12-03,8.4592,8.5172,8.3278,8.3356,58321,0
2010-12-06,8.3477,8.3558,8.2251,8.2705,100668,0
2010-12-07,8.1963,8.2182,8.0794,8.132,129888,0
2010-12-08,8.0794,8.0983,7.9805,8.0983,127799,0
2010-12-09,8.0436,8.0794,7.961,8.0157,103327,0
2010-12-10,7.9183,8.0015,7.8911,7.961,131106,0
2010-12-13,7.9044,7.9464,7.731,7.8422,230278,0
2010-12-14,7.7867,7.8077,7.7103,7.7795,216564,0
2010-12-15,7.7589,7.9528,7.731,7.9115,145963,0
2010-12-16,7.8493,8.2129,7.8493,8.0588,218380,0
2010-12-17,8.0983,8.2319,8.0983,8.2251,175873,0
2010-12-20,8.2319,8.2319,7.8765,7.961,204596,0
2010-12-21,7.8629,7.9945,7.8559,7.8559,116603,0
2010-12-22,7.8765,8.0015,7.8629,7.9528,150020,0
2010-12-23,7.9319,8.0436,7.9183,7.9253,108651,0
2010-12-27,7.9319,8.0233,7.9044,7.9253,104563,0
2010-12-28,7.9044,7.9319,7.8559,7.8911,192084,0
2010-12-29,7.8697,7.9126,7.8553,7.8697,224341,0
2010-12-30,7.8766,7.9544,7.8627,7.9479,216603,0
2010-12-31,8.0333,8.1347,8.0107,8.0776,113617,0
2011-01-03,8.0649,8.1257,8.0233,8.0983,44595,0
2011-01-04,8.0851,8.1963,8.0851,8.1607,92916,0
2011-01-05,8.1678,8.1678,8.1054,8.1257,115200,0
2011-01-06,8.1468,8.1535,8.0794,8.1119,54480,0
2011-01-07,8.0714,8.1054,8.0579,8.0714,42996,0
2011-01-10,8.0579,8.0579,7.961,7.961,44498,0
2011-01-11,7.9253,7.9805,7.9044,7.9805,74816,0
2011-01-12,7.8629,7.9319,7.7937,7.8494,191995,0
2011-01-13,7.8144,7.8144,7.6896,7.731,208969,0
2011-01-14,7.7103,7.7243,7.5644,7.6619,347686,0
2011-01-18,7.6619,7.8559,7.5782,7.7867,191010,0
2011-01-19,7.8209,7.8278,7.6464,7.7094,138182,0
2011-01-20,7.6896,7.8559,7.6619,7.8422,130276,0
2011-01-21,7.8699,7.9528,7.8699,7.9319,140798,0
2011-01-24,7.9319,8.0436,7.8765,7.9805,176989,0
2011-01-25,7.9464,8.0233,7.8978,7.9464,174286,0
2011-01-26,7.9253,7.9945,7.9183,7.9945,249846,0
2011-01-27,7.9805,8.0649,7.9394,8.0436,144199,0
2011-01-28,8.0015,8.0294,7.9528,7.9945,119246,0
2011-01-31,7.9892,8.0553,7.9814,7.9954,139602,0
2011-02-01,7.9673,8.0368,7.9253,7.9945,104677,0
2011-02-02,7.961,8.0157,7.961,7.9734,47546,0
2011-02-03,7.961,8.052,7.961,8.0444,102134,0
2011-02-04,7.9883,8.0368,7.9528,7.9734,71008,0
2011-02-07,7.9253,8.0294,7.9253,7.9464,106997,0
2011-02-08,7.9253,7.9805,7.9115,7.9528,86348,0
2011-02-09,7.9528,7.9734,7.9115,7.9673,80113,0
2011-02-10,7.9528,8.0092,7.9464,7.9954,108828,0
2011-02-11,7.9673,8.0794,7.9673,8.0233,102013,0
2011-02-14,7.9883,8.0233,7.9528,8.0092,94046,0
2011-02-15,8.0092,8.0092,7.9319,7.9528,54690,0
2011-02-16,7.9319,8.0513,7.9253,8.0513,87621,0
2011-02-18,8.0092,8.0301,7.9528,7.9528,61152,0
2011-02-22,7.9464,7.9464,7.7795,7.8077,165136,0
2011-02-23,7.7795,7.9394,7.7795,7.9044,87418,0
2011-02-24,7.9044,7.9734,7.8629,7.9115,65818,0
2011-02-25,7.9117,7.9117,7.8209,7.8978,107034,0
2011-02-28,7.8766,7.9409,7.8553,7.9193,57787,0
2011-03-01,7.9251,7.961,7.904,7.9528,44753,0
2011-03-02,7.9319,7.9394,7.8546,7.8691,237348,0
2011-03-03,7.8904,7.9113,7.8484,7.8691,154358,0
2011-03-04,7.8493,7.8911,7.8278,7.8764,148354,0
2011-03-07,7.8628,7.8764,7.8138,7.8628,202124,0
2011-03-08,7.8209,7.9045,7.8209,7.8978,89883,0
2011-03-09,7.8764,7.9183,7.8493,7.8911,144800,0
2011-03-10,7.8412,7.904,7.8201,7.8904,100467,0
2011-03-11,7.8836,7.9045,7.8493,7.8764,107516,0
2011-03-14,7.8493,7.8911,7.8278,7.8764,81383,0
2011-03-15,7.8138,7.8697,7.7722,7.8628,135299,0
2011-03-16,7.8209,7.9117,7.8073,7.8278,127196,0
2011-03-17,7.7987,7.8553,7.7633,7.8272,111961,0
2011-03-18,7.7999,7.8764,7.7999,7.8556,130877,0
2011-03-21,7.8628,7.9117,7.8278,7.8697,207632,0
2011-03-22,7.842,7.8836,7.8278,7.8628,87543,0
2011-03-23,7.8493,7.9255,7.8493,7.9045,59468,0
2011-03-24,7.9255,7.9401,7.8764,7.8911,129340,0
2011-03-25,7.8758,7.9113,7.8201,7.8973,150990,0
2011-03-28,7.8764,7.9319,7.8697,7.9319,80356,0
2011-03-29,7.9117,7.9255,7.8764,7.9045,123342,0
2011-03-30,7.9255,7.9401,7.8764,7.9045,85170,0
2011-03-31,7.893,7.9153,7.8562,7.8779,75887,0
2011-04-01,7.8758,7.9814,7.8758,7.9528,133544,0
2011-04-04,7.9401,7.9464,7.8978,7.9255,132791,0
2011-04-05,7.9122,7.9617,7.9122,7.9409,68600,0
2011-04-06,7.9464,7.9814,7.9464,7.9673,51961,0
2011-04-07,7.9537,8.0107,7.9537,8.0107,131191,0
2011-04-08,7.9945,8.0092,7.9673,7.9883,55257,0
2011-04-11,7.9743,7.9883,7.961,7.9673,99007,0
2011-04-12,7.9753,8.004,7.9472,8.004,135337,0
2011-04-13,8.0023,8.0023,7.904,7.9528,128146,0
2011-04-14,7.9464,7.9528,7.8973,7.9113,85262,0
2011-04-15,7.8904,7.961,7.8758,7.961,102995,0
2011-04-18,7.904,7.9251,7.883,7.8904,65362,0
2011-04-19,7.8904,7.9251,7.8758,7.904,115305,0
2011-04-20,7.8758,7.9113,7.8691,7.8904,207775,0
2011-04-21,7.8904,7.9319,7.8691,7.904,172840,0
2011-04-25,7.9113,7.9113,7.8412,7.862,142982,0
2011-04-26,7.8627,7.9049,7.8553,7.8913,100445,0
2011-04-27,7.8973,7.9251,7.8758,7.9251,72255,0
2011-04-28,7.9113,7.9251,7.904,7.9113,81035,0
2011-04-29,7.8944,7.924,7.8795,7.9095,118660,0
2011-05-02,7.9251,7.9464,7.9251,7.9251,63594,0
2011-05-03,7.9126,7.9409,7.9052,7.9193,107963,0
2011-05-04,7.9189,7.9688,7.9122,7.9472,132556,0
2011-05-05,7.9409,8.0049,7.9409,7.9763,96928,0
2011-05-06,8.004,8.0462,7.9964,8.0462,130978,0
2011-05-09,8.0462,8.0683,8.0319,8.0319,81697,0
2011-05-10,8.0606,8.0606,8.0319,8.0537,92222,0
2011-05-11,8.0402,8.0766,8.0333,8.0766,97999,0
2011-05-12,8.0606,8.0957,8.0606,8.0749,42584,0
2011-05-13,8.0749,8.1092,8.0683,8.0889,63101,0
2011-05-16,8.0827,8.0957,8.0107,8.0319,199097,0
2011-05-17,8.0319,8.1018,8.0251,8.0957,109676,0
2011-05-18,8.0827,8.1092,8.0827,8.0827,75090,0
2011-05-19,8.1018,8.1092,8.0606,8.0749,99757,0
2011-05-20,8.0615,8.1241,8.0615,8.11,101673,0
2011-05-23,8.1018,8.1509,8.1018,8.1445,99462,0
2011-05-24,8.1092,8.1588,8.1018,8.1092,57923,0
2011-05-25,8.1092,8.1296,8.0957,8.0957,113807,0
2011-05-26,8.1223,8.1588,8.1092,8.1365,77806,0
2011-05-27,8.1306,8.2109,8.1306,8.1889,62912,0
2011-05-31,8.2119,8.2752,8.2119,8.269,48914,0
2011-06-01,8.2987,8.2987,8.2507,8.2853,121358,0
2011-06-02,8.2804,8.2869,8.2456,8.2724,115017,0
2011-06-03,8.2395,8.2663,8.2182,8.2525,84397,0
2011-06-06,8.2257,8.2663,8.2182,8.2182,72922,0
2011-06-07,8.2465,8.2733,8.219,8.219,211834,0
2011-06-08,8.2465,8.2533,8.219,8.219,130663,0
2011-06-09,8.219,8.2465,8.1889,8.2465,90769,0
2011-06-10,8.2034,8.2395,8.1817,8.1889,69910,0
2011-06-13,8.2109,8.2395,8.1817,8.2395,43878,0
2011-06-14,8.2395,8.2597,8.1963,8.2034,116007,0
2011-06-15,8.2319,8.2804,8.1963,8.1963,86397,0
2011-06-16,8.2344,8.2344,8.1535,8.1756,69730,0
2011-06-17,8.1963,8.2109,8.1669,8.1963,65476,0
2011-06-20,8.2034,8.2724,8.2034,8.2257,85190,0
2011-06-21,8.2182,8.2395,8.1963,8.2109,89518,0
2011-06-22,8.1963,8.2456,8.1963,8.2034,76374,0
2011-06-23,8.2257,8.3087,8.2257,8.2869,102125,0
2011-06-24,8.3096,8.332,8.2671,8.2812,85481,0
2011-06-27,8.3231,8.3302,8.3011,8.3302,118437,0
2011-06-28,8.3443,8.3513,8.3087,8.3302,134523,0
2011-06-29,8.3159,8.3513,8.3011,8.3302,131440,0
2011-06-30,8.3302,8.3451,8.3002,8.3302,84597,0
2011-07-01,8.3451,8.3451,8.3096,8.3167,70644,0
2011-07-05,8.3467,8.3766,8.3337,8.3467,202168,0
2011-07-06,8.3347,8.3704,8.3268,8.3558,110176,0
2011-07-07,8.3766,8.4133,8.3617,8.3991,167925,0
2011-07-08,8.3766,8.4267,8.3766,8.3991,114047,0
2011-07-11,8.4311,8.4311,8.3964,8.4046,84355,0
2011-07-12,8.3925,8.4627,8.3845,8.4627,95480,0
2011-07-13,8.4523,8.503,8.4523,8.4673,97589,0
2011-07-14,8.4736,8.503,8.3964,8.4176,135771,0
2011-07-15,8.4311,8.4311,8.2878,8.2957,140401,0
2011-07-18,8.3096,8.3389,8.2812,8.3167,130683,0
2011-07-19,8.2977,8.4352,8.2977,8.4277,171601,0
2011-07-20,8.4442,8.4888,8.4239,8.4818,102390,0
2011-07-21,8.4673,8.524,8.4673,8.4963,69951,0
2011-07-22,8.4987,8.5206,8.4469,8.4627,86717,0
2011-07-25,8.4239,8.4673,8.4239,8.4673,93599,0
2011-07-26,8.4487,8.472,8.4277,8.4558,131679,0
2011-07-27,8.4442,8.4592,8.332,8.3389,255534,0
2011-07-28,8.2977,8.414,8.2551,8.3477,151444,0
2011-07-29,8.3558,8.3558,8.1801,8.3193,55414,0
2011-08-01,8.3669,8.4115,8.3523,8.3818,81972,0
2011-08-02,8.3713,8.4576,8.3713,8.4576,79919,0
2011-08-03,8.4774,8.5473,8.4336,8.4987,92570,0
2011-08-04,8.4935,8.5351,8.3704,8.414,139988,0
2011-08-05,8.3991,8.4336,8.139,8.269,262339,0
2011-08-08,8.004,8.1468,7.8106,7.8393,301983,0
2011-08-09,7.8393,8.2059,7.8393,8.1468,175832,0
2011-08-10,8.0698,8.3467,8.0698,8.2896,146855,0
2011-08-11,8.2551,8.3115,8.2208,8.3045,56553,0
2011-08-12,8.2977,8.3467,8.2482,8.2752,103435,0
2011-08-15,8.2896,8.4133,8.2896,8.3991,79214,0
2011-08-16,8.4267,8.4336,8.3845,8.4267,90305,0
2011-08-17,8.3925,8.455,8.3845,8.3991,62767,0
2011-08-18,8.3115,8.3845,8.2414,8.3695,69002,0
2011-08-19,8.3045,8.3845,8.2129,8.2414,145522,0
2011-08-22,8.2977,8.3193,8.2414,8.2896,64624,0
2011-08-23,8.3337,8.4195,8.3337,8.3845,58819,0
2011-08-24,8.3617,8.4133,8.3115,8.3991,95624,0
2011-08-25,8.3845,8.4267,8.3337,8.3417,75955,0
2011-08-26,8.3558,8.4277,8.3558,8.414,61019,0
2011-08-29,8.4267,8.4774,8.4064,8.455,101196,0
2011-08-30,8.455,8.4845,8.455,8.4845,45751,0
2011-08-31,8.5172,8.5172,8.4336,8.4637,121942,0
2011-09-01,8.4987,8.4987,8.4469,8.4627,112781,0
2011-09-02,8.4018,8.5333,8.4018,8.5258,114297,0
2011-09-06,8.4496,8.5022,8.4496,8.487,81109,0
2011-09-07,8.5172,8.5366,8.4729,8.4729,48951,0
2011-09-08,8.4799,8.5303,8.4653,8.5303,60836,0
2011-09-09,8.472,8.5351,8.472,8.5351,92083,0
2011-09-12,8.4861,8.5571,8.4861,8.5429,95702,0
2011-09-13,8.565,8.565,8.5077,8.5222,40311,0
2011-09-14,8.5429,8.5496,8.5222,8.5285,61100,0
2011-09-15,8.5351,8.5429,8.5004,8.5351,112052,0
2011-09-16,8.5004,8.5429,8.4861,8.4861,67465,0
2011-09-19,8.5004,8.5285,8.472,8.5077,46804,0
2011-09-20,8.472,8.5429,8.4487,8.5077,138974,0
2011-09-21,8.5429,8.565,8.5162,8.5571,45996,0
2011-09-22,8.5351,8.5859,8.5077,8.5571,113022,0
2011-09-23,8.5875,8.5956,8.524,8.5668,116748,0
2011-09-26,8.5496,8.5712,8.5162,8.565,81015,0
2011-09-27,8.5712,8.6001,8.5496,8.5859,134635,0
2011-09-28,8.5936,8.621,8.565,8.6075,120964,0
2011-09-29,8.6135,8.621,8.5786,8.621,84445,0
2011-09-30,8.5859,8.6543,8.5859,8.6152,55718,0
2011-10-03,8.6757,8.6757,8.5859,8.6135,86071,0
2011-10-04,8.6027,8.6092,8.4432,8.4729,160561,0
2011-10-05,8.524,8.5686,8.4653,8.524,88649,0
2011-10-06,8.4879,8.5313,8.4285,8.4808,54491,0
2011-10-07,8.4653,8.4729,8.4149,8.4653,66437,0
2011-10-10,8.4729,8.5505,8.4653,8.4799,69217,0
2011-10-11,8.5172,8.573,8.5096,8.573,85369,0
2011-10-12,8.5366,8.573,8.4954,8.5096,78453,0
2011-10-13,8.4729,8.5598,8.4729,8.5303,48958,0
2011-10-14,8.6092,8.6092,8.487,8.6027,83844,0
2011-10-17,8.6308,8.6388,8.5598,8.6161,38515,0
2011-10-18,8.6161,8.7003,8.5956,8.7003,102372,0
2011-10-19,8.6388,8.7396,8.6228,8.7396,113808,0
2011-10-20,8.693,8.7533,8.693,8.7396,70452,0
2011-10-21,8.7635,8.7923,8.7279,8.771,53275,0
2011-10-24,8.7958,8.8115,8.6704,8.7207,146811,0
2011-10-25,8.6977,8.7514,8.6664,8.7514,69502,0
2011-10-26,8.7671,8.7671,8.6704,8.7461,72434,0
2011-10-27,8.8115,8.8115,8.6704,8.6704,90682,0
2011-10-28,8.7041,8.7496,8.7041,8.7496,54612,0
2011-10-31,8.7361,8.7801,8.7269,8.7269,72633,0
2011-11-01,8.7233,8.8191,8.7188,8.7588,94708,0
2011-11-02,8.8115,8.8115,8.7461,8.7819,93344,0
2011-11-03,8.7588,8.7811,8.7298,8.7381,56288,0
2011-11-04,8.7361,8.7726,8.6884,8.716,67077,0
2011-11-07,8.7225,8.771,8.7225,8.7432,91356,0
2011-11-08,8.7432,8.7855,8.7432,8.7855,47141,0
2011-11-09,8.7875,8.7875,8.7233,8.7671,85296,0
2011-11-10,8.8032,8.8032,8.7514,8.7744,62767,0
2011-11-11,8.8236,8.8236,8.7923,8.8236,52684,0
2011-11-14,8.8236,8.8475,8.8078,8.8078,65972,0
2011-11-15,8.8708,8.8708,8.7791,8.7993,63648,0
2011-11-16,8.8396,8.8396,8.7791,8.8236,90659,0
2011-11-17,8.8396,8.8396,8.7923,8.8236,68986,0
2011-11-18,8.8475,8.8865,8.7923,8.7923,128131,0
2011-11-21,8.856,8.8794,8.7923,8.8794,81341,0
2011-11-22,8.831,8.8865,8.8236,8.8475,57668,0
2011-11-23,8.856,8.8939,8.8475,8.8794,59246,0
2011-11-25,8.8828,8.8967,8.8672,8.8902,29028,0
2011-11-28,8.9003,8.9193,8.856,8.9127,93824,0
2011-11-29,8.8865,8.9127,8.8636,8.8794,35577,0
2011-11-30,8.8837,8.8977,8.8672,8.8912,52159,0
2011-12-01,8.9193,8.9193,8.8708,8.8708,117086,0
2011-12-02,8.9164,8.9507,8.8902,8.8902,150533,0
2011-12-05,8.8967,8.9286,8.8902,8.9033,109015,0
2011-12-06,8.9333,8.9419,8.8949,8.9136,99390,0
2011-12-07,8.9211,8.9583,8.8967,8.9211,149200,0
2011-12-08,8.9497,9.0092,8.9497,8.9771,136782,0
2011-12-09,8.9866,9.0102,8.9593,9.0102,116323,0
2011-12-12,9.0342,9.0665,8.9286,9.0665,87052,0
2011-12-13,9.1078,9.1411,9.0257,9.0874,134320,0
2011-12-14,9.0992,9.1279,9.0805,9.1279,105000,0
2011-12-15,9.1477,9.1623,9.0665,9.075,113450,0
2011-12-16,9.075,9.1623,9.075,9.1279,86394,0
2011-12-19,9.1477,9.1623,9.0102,9.0586,128982,0
2011-12-20,9.1213,9.1213,9.0342,9.0511,66577,0
2011-12-21,9.0992,9.1279,9.043,9.1279,158831,0
2011-12-22,9.1411,9.2634,9.1344,9.2499,106148,0
2011-12-23,9.2947,9.3103,9.2274,9.2888,61261,0
2011-12-27,9.2178,9.4073,9.0937,9.1477,257366,0
2011-12-28,9.2178,9.2178,9.1344,9.21,87885,0
2011-12-29,9.1546,9.2016,9.1279,9.1623,81316,0
2011-12-30,9.2381,9.2381,9.1421,9.2216,62594,0
2012-01-03,9.169,9.3025,9.1623,9.193,109574,0
2012-01-04,9.1765,9.2732,9.1765,9.2576,89690,0
2012-01-05,9.2343,9.3152,9.2274,9.2947,129143,0
2012-01-06,9.3344,9.3403,9.3025,9.3403,87064,0
2012-01-09,9.3198,9.527,9.3198,9.501,190707,0
2012-01-10,9.501,9.575,9.4414,9.4924,176945,0
2012-01-11,9.4805,9.503,9.37,9.4354,112549,0
2012-01-12,9.4884,9.536,9.4503,9.536,134628,0
2012-01-13,9.501,9.583,9.501,9.575,105593,0
2012-01-17,9.578,9.611,9.4261,9.4805,123879,0
2012-01-18,9.4795,9.509,9.3621,9.4484,147901,0
2012-01-19,9.4484,9.542,9.4172,9.4645,115134,0
2012-01-20,9.4924,9.52,9.3769,9.4884,274888,0
2012-01-23,9.4645,9.534,9.4014,9.514,162555,0
2012-01-24,9.4884,9.514,9.4645,9.4645,116232,0
2012-01-25,9.4725,9.575,9.4645,9.575,119698,0
2012-01-26,9.599,9.626,9.509,9.569,164420,0
2012-01-27,9.577,9.635,9.542,9.635,60189,0
2012-01-30,9.626,9.75,9.608,9.743,92435,0
2012-01-31,9.743,9.824,9.706,9.72,100730,0
2012-02-01,9.831,9.861,9.694,9.694,115366,0
2012-02-02,9.771,9.771,9.686,9.721,96460,0
2012-02-03,9.724,9.746,9.688,9.702,108433,0
2012-02-06,9.688,9.702,9.601,9.61,96667,0
2012-02-07,9.611,9.71,9.611,9.674,153466,0
2012-02-08,9.69,9.71,9.644,9.644,114337,0
2012-02-09,9.644,9.697,9.62,9.628,152828,0
2012-02-10,9.651,9.672,9.619,9.635,47031,0
2012-02-13,9.66,9.758,9.627,9.709,122411,0
2012-02-14,9.731,9.737,9.643,9.643,84407,0
2012-02-15,9.643,9.688,9.61,9.619,65152,0
2012-02-16,9.619,9.627,9.521,9.521,119104,0
2012-02-17,9.542,9.577,9.521,9.549,94941,0
2012-02-21,9.536,9.665,9.536,9.665,81261,0
2012-02-22,9.66,9.681,9.61,9.643,48444,0
2012-02-23,9.635,9.681,9.521,9.577,95082,0
2012-02-24,9.537,9.661,9.537,9.661,38184,0
2012-02-27,9.635,9.737,9.635,9.702,73805,0
2012-02-28,9.651,9.758,9.651,9.746,80807,0
2012-02-29,9.765,9.8,9.751,9.8,142373,0
2012-03-01,9.796,9.808,9.758,9.808,92490,0
2012-03-02,9.785,9.822,9.77,9.813,103402,0
2012-03-05,9.827,9.827,9.767,9.783,48110,0
2012-03-06,9.755,9.777,9.734,9.777,105807,0
2012-03-07,9.763,9.799,9.75,9.799,68084,0
2012-03-08,9.792,9.847,9.777,9.838,113106,0
2012-03-09,9.819,9.852,9.803,9.819,60396,0
2012-03-12,9.81,9.819,9.79,9.803,54952,0
2012-03-13,9.843,9.843,9.636,9.753,119188,0
2012-03-14,9.753,9.753,9.511,9.511,129287,0
2012-03-15,9.4573,9.4884,9.2799,9.2799,417057,0
2012-03-16,9.2799,9.2799,8.9828,9.146,466836,0
2012-03-19,9.0917,9.3542,8.9979,9.3152,342199,0
2012-03-20,9.3103,9.4103,9.2634,9.4024,180306,0
2012-03-21,9.4172,9.529,9.4103,9.529,116761,0
2012-03-22,9.4944,9.542,9.4503,9.4805,89517,0
2012-03-23,9.551,9.668,9.4884,9.663,112817,0
2012-03-26,9.661,9.661,9.4805,9.542,65133,0
2012-03-27,9.503,9.661,9.4424,9.636,118062,0
2012-03-28,9.571,9.725,9.571,9.71,65368,0
2012-03-29,9.683,9.703,9.564,9.586,46130,0
2012-03-30,9.669,9.743,9.614,9.714,91184,0
2012-04-02,9.753,9.79,9.731,9.79,73263,0
2012-04-03,9.792,9.806,9.712,9.712,63206,0
2012-04-04,9.743,9.794,9.713,9.794,98539,0
2012-04-05,9.832,9.849,9.794,9.824,66719,0
2012-04-09,9.822,9.884,9.719,9.727,103643,0
2012-04-10,9.75,9.792,9.705,9.741,55743,0
2012-04-11,9.77,9.77,9.605,9.638,119048,0
2012-04-12,9.654,9.763,9.629,9.763,55727,0
2012-04-13,9.727,9.755,9.684,9.75,100984,0
2012-04-16,9.734,9.822,9.697,9.777,49638,0
2012-04-17,9.779,9.807,9.729,9.757,77228,0
2012-04-18,9.792,9.806,9.741,9.77,66196,0
2012-04-19,9.763,9.806,9.734,9.77,51131,0
2012-04-20,9.815,9.815,9.72,9.786,56816,0
2012-04-23,9.806,9.831,9.75,9.831,47320,0
2012-04-24,9.799,9.899,9.799,9.884,76289,0
2012-04-25,9.855,9.921,9.855,9.871,66884,0
2012-04-26,9.899,9.929,9.855,9.892,75560,0
2012-04-27,9.864,9.915,9.864,9.872,69510,0
2012-04-30,9.902,9.916,9.865,9.865,44589,0
2012-05-01,9.908,9.94,9.886,9.931,70323,0
2012-05-02,9.892,9.938,9.892,9.938,72885,0
2012-05-03,9.931,9.94,9.923,9.94,57648,0
2012-05-04,9.923,9.94,9.908,9.915,39532,0
2012-05-07,9.915,9.94,9.886,9.886,105238,0
2012-05-08,9.908,9.931,9.879,9.879,87620,0
2012-05-09,9.915,9.94,9.901,9.94,60142,0
2012-05-10,9.932,9.942,9.916,9.925,62391,0
2012-05-11,9.94,9.986,9.94,9.986,48682,0
2012-05-14,9.961,10,9.947,10,107418,0
2012-05-15,9.961,10.028,9.954,10.028,106522,0
2012-05-16,10.022,10.022,9.947,9.954,84189,0
2012-05-17,9.97,9.978,9.94,9.97,57325,0
2012-05-18,9.978,9.978,9.901,9.931,46338,0
2012-05-21,9.954,9.961,9.894,9.894,76061,0
2012-05-22,9.947,9.947,9.857,9.879,105655,0
2012-05-23,9.915,9.947,9.894,9.947,54502,0
2012-05-24,9.94,9.947,9.872,9.947,83713,0
2012-05-25,9.961,9.978,9.915,9.97,37452,0
2012-05-29,9.97,9.978,9.915,9.923,80094,0
2012-05-30,9.886,9.97,9.886,9.961,60160,0
2012-05-31,9.963,10.002,9.949,9.994,64218,0
2012-06-01,10.008,10.023,9.972,10.008,69658,0
2012-06-04,10,10.014,9.954,9.97,95791,0
2012-06-05,9.964,10.036,9.964,10.036,61491,0
2012-06-06,10.058,10.058,9.994,10.017,97676,0
2012-06-07,10.074,10.074,10.003,10.044,69214,0
2012-06-08,10.057,10.089,10.042,10.089,68389,0
2012-06-11,10.073,10.097,10.049,10.081,107875,0
2012-06-12,10.057,10.089,10.035,10.073,77369,0
2012-06-13,10.105,10.152,10.057,10.152,97244,0
2012-06-14,10.097,10.168,9.98,10.008,107879,0
2012-06-15,10.008,10.008,9.932,10.008,128553,0
2012-06-18,10.035,10.073,10.008,10.042,94660,0
2012-06-19,10.057,10.066,9.994,10.002,94474,0
2012-06-20,10.042,10.081,10.008,10.023,85608,0
2012-06-21,10.016,10.097,10.002,10.057,71656,0
2012-06-22,10.074,10.09,10.024,10.044,42490,0
2012-06-25,10.073,10.105,10.023,10.03,92903,0
2012-06-26,10.049,10.089,10.023,10.049,95600,0
2012-06-27,10.016,10.137,10.016,10.122,60081,0
2012-06-28,10.122,10.168,10.114,10.168,56148,0
2012-06-29,10.184,10.223,10.177,10.208,73431,0
2012-07-02,10.223,10.263,10.177,10.263,94403,0
2012-07-03,10.276,10.308,10.256,10.308,64087,0
2012-07-05,10.258,10.301,10.201,10.21,120352,0
2012-07-06,10.225,10.271,10.225,10.265,66598,0
2012-07-09,10.31,10.353,10.232,10.327,94264,0
2012-07-10,10.336,10.39,10.31,10.366,107273,0
2012-07-11,10.327,10.353,10.265,10.265,104964,0
2012-07-12,10.319,10.371,10.271,10.345,96541,0
2012-07-13,10.36,10.39,10.286,10.319,73826,0
2012-07-16,10.271,10.345,10.265,10.319,41681,0
2012-07-17,10.293,10.412,10.293,10.405,73425,0
2012-07-18,10.437,10.467,10.419,10.467,65191,0
2012-07-19,10.481,10.489,10.405,10.467,66979,0
2012-07-20,10.46,10.518,10.46,10.518,72796,0
2012-07-23,10.518,10.577,10.444,10.562,79390,0
2012-07-24,10.6,10.607,10.51,10.594,86101,0
2012-07-25,10.607,10.632,10.562,10.632,65208,0
2012-07-26,10.632,10.632,10.419,10.444,93761,0
2012-07-27,10.46,10.51,10.437,10.46,112974,0
2012-07-30,10.46,10.518,10.46,10.502,82508,0
2012-07-31,10.53,10.53,10.46,10.51,82754,0
2012-08-01,10.569,10.569,10.46,10.475,87454,0
2012-08-02,10.525,10.525,10.419,10.46,114585,0
2012-08-03,10.46,10.496,10.428,10.475,70698,0
2012-08-06,10.502,10.545,10.46,10.525,77260,0
2012-08-07,10.562,10.585,10.51,10.53,115341,0
2012-08-08,10.502,10.569,10.502,10.562,84263,0
2012-08-09,10.553,10.577,10.502,10.553,88322,0
2012-08-10,10.569,10.585,10.496,10.562,93441,0
2012-08-13,10.555,10.555,10.421,10.461,71028,0
2012-08-14,10.382,10.497,10.382,10.405,75919,0
2012-08-15,10.405,10.468,10.405,10.413,93326,0
2012-08-16,10.461,10.468,10.438,10.446,67480,0
2012-08-17,10.468,10.527,10.446,10.527,41974,0
2012-08-20,10.527,10.527,10.446,10.491,116030,0
2012-08-21,10.475,10.483,10.354,10.361,119633,0
2012-08-22,10.346,10.382,10.265,10.354,121643,0
2012-08-23,10.373,10.398,10.32,10.328,31150,0
2012-08-24,10.337,10.354,10.265,10.337,61123,0
2012-08-27,10.286,10.328,10.265,10.272,62794,0
2012-08-28,10.294,10.32,10.265,10.311,89834,0
2012-08-29,10.311,10.413,10.311,10.413,57909,0
2012-08-30,10.405,10.413,10.328,10.398,60287,0
2012-08-31,10.413,10.446,10.366,10.446,77801,0
2012-09-04,10.468,10.497,10.391,10.491,91821,0
2012-09-05,10.452,10.461,10.366,10.413,122638,0
2012-09-06,10.452,10.452,10.398,10.398,70115,0
2012-09-07,10.405,10.43,10.398,10.43,59602,0
2012-09-10,10.43,10.438,10.413,10.421,58622,0
2012-09-11,10.43,10.438,10.413,10.421,89039,0
2012-09-12,10.455,10.476,10.44,10.471,55840,0
2012-09-13,10.476,10.542,10.471,10.542,95425,0
2012-09-14,10.507,10.629,10.507,10.583,100149,0
2012-09-17,10.629,10.637,10.542,10.574,50947,0
2012-09-18,10.621,10.637,10.567,10.637,50564,0
2012-09-19,10.654,10.701,10.645,10.695,55276,0
2012-09-20,10.709,10.724,10.654,10.709,85145,0
2012-09-21,10.731,10.731,10.629,10.645,98787,0
2012-09-24,10.637,10.67,10.605,10.621,57599,0
2012-09-25,10.629,10.654,10.583,10.605,132678,0
2012-09-26,10.605,10.654,10.605,10.637,97291,0
2012-09-27,10.637,10.645,10.613,10.637,111734,0
2012-09-28,10.637,10.709,10.629,10.709,54003,0
2012-10-01,10.731,10.78,10.695,10.758,88098,0
2012-10-02,10.75,10.795,10.717,10.744,90189,0
2012-10-03,10.787,10.787,10.67,10.717,139736,0
2012-10-04,10.695,10.737,10.67,10.695,77323,0
2012-10-05,10.687,10.78,10.67,10.679,73406,0
2012-10-08,10.709,10.795,10.701,10.787,122215,0
2012-10-09,10.803,10.835,10.75,10.767,92238,0
2012-10-10,10.744,10.758,10.717,10.758,91684,0
2012-10-11,10.768,10.806,10.752,10.76,69703,0
2012-10-12,10.745,10.79,10.739,10.752,87519,0
2012-10-15,10.806,10.821,10.775,10.806,56306,0
2012-10-16,10.797,10.806,10.752,10.781,62316,0
2012-10-17,10.781,10.854,10.775,10.806,79598,0
2012-10-18,10.814,10.838,10.781,10.79,51416,0
2012-10-19,10.838,10.838,10.76,10.821,72488,0
2012-10-22,10.806,10.821,10.76,10.775,65910,0
2012-10-23,10.806,10.838,10.781,10.821,66010,0
2012-10-24,10.79,10.895,10.79,10.879,83391,0
2012-10-25,10.83,10.83,10.768,10.797,132479,0
2012-10-26,10.904,10.993,10.821,10.854,161801,0
2012-10-31,10.838,10.904,10.797,10.872,103193,0
2012-11-01,10.879,10.912,10.806,10.83,78779,0
2012-11-02,10.83,10.912,10.768,10.912,146339,0
2012-11-05,10.887,10.912,10.768,10.879,186136,0
2012-11-06,10.838,10.912,10.814,10.912,96552,0
2012-11-07,10.879,11.024,10.879,10.986,107524,0
2012-11-08,10.993,11.219,10.957,11.219,122937,0
2012-11-09,11.255,11.264,10.978,11.009,172602,0
2012-11-12,11.069,11.125,10.957,10.986,73417,0
2012-11-13,11.018,11.018,10.906,10.988,72543,0
2012-11-14,10.98,10.98,10.769,10.791,128391,0
2012-11-15,10.783,10.831,10.656,10.798,157279,0
2012-11-16,10.808,11.032,10.783,11.032,124500,0
2012-11-19,10.965,11.312,10.965,11.25,162718,0
2012-11-20,11.287,11.287,11.135,11.174,92529,0
2012-11-21,11.166,11.243,11.135,11.135,91007,0
2012-11-23,11.151,11.184,11.102,11.151,21589,0
2012-11-26,11.119,11.142,10.972,11.018,108779,0
2012-11-27,10.965,11.214,10.965,11.032,216910,0
2012-11-28,11.119,11.258,11.032,11.227,154455,0
2012-11-29,11.174,11.243,11.086,11.151,139420,0
2012-11-30,11.151,11.258,11.135,11.25,109862,0
2012-12-03,11.243,11.25,11.142,11.151,98411,0
2012-12-04,11.151,11.19,11.079,11.111,140255,0
2012-12-05,11.127,11.206,11.072,11.127,104885,0
2012-12-06,11.166,11.174,10.988,11.026,167231,0
2012-12-07,11.086,11.19,11.054,11.111,122549,0
2012-12-10,11.127,11.159,11.032,11.054,114272,0
2012-12-11,11.072,11.135,11.04,11.079,100108,0
2012-12-12,11.054,11.111,10.965,10.98,131134,0
2012-12-13,11.04,11.048,10.848,10.856,187215,0
2012-12-14,10.848,10.906,10.808,10.906,264036,0
2012-12-17,10.874,10.919,10.656,10.711,165228,0
2012-12-18,10.689,10.848,10.623,10.769,127934,0
2012-12-19,10.733,10.896,10.733,10.888,91761,0
2012-12-20,10.864,10.919,10.656,10.689,240225,0
2012-12-21,10.733,10.815,10.623,10.798,141427,0
2012-12-24,10.733,10.831,10.733,10.761,45459,0
2012-12-26,10.696,10.848,10.648,10.664,97316,0
2012-12-27,10.664,10.696,10.606,10.656,151069,0
2012-12-28,10.623,10.808,10.598,10.719,121020,0
2012-12-31,10.682,10.822,10.648,10.776,149793,0
2013-01-02,10.776,11.048,10.733,11.048,115223,0
2013-01-03,11.032,11.135,11.004,11.072,95217,0
2013-01-04,11.127,11.19,11.094,11.19,82057,0
2013-01-07,11.19,11.19,11.072,11.135,51803,0
2013-01-08,11.199,11.258,11.135,11.206,103250,0
2013-01-09,11.25,11.273,11.19,11.273,59513,0
2013-01-10,11.267,11.294,11.199,11.258,89232,0
2013-01-11,11.281,11.281,11.128,11.23,144733,0
2013-01-14,11.237,11.237,11.128,11.192,122453,0
2013-01-15,11.176,11.176,11.027,11.041,143798,0
2013-01-16,11.027,11.103,10.919,11.056,150412,0
2013-01-17,11.103,11.16,11.056,11.16,80772,0
2013-01-18,11.192,11.201,11.136,11.192,80616,0
2013-01-22,11.224,11.252,11.176,11.245,123494,0
2013-01-23,11.288,11.337,11.252,11.337,98762,0
2013-01-24,11.337,11.354,11.274,11.354,106771,0
2013-01-25,11.315,11.315,11.237,11.261,66845,0
2013-01-28,11.306,11.306,11.16,11.16,117155,0
2013-01-29,11.16,11.261,11.103,11.152,112213,0
2013-01-30,11.12,11.216,11.12,11.144,82939,0
2013-01-31,11.152,11.201,11.144,11.201,67943,0
2013-02-01,11.252,11.281,11.128,11.23,69569,0
2013-02-04,11.237,11.252,11.144,11.144,52702,0
2013-02-05,11.208,11.216,11.112,11.168,66894,0
2013-02-06,11.201,11.201,11.12,11.12,45667,0
2013-02-07,11.168,11.168,11.136,11.168,51031,0
2013-02-08,11.216,11.237,11.128,11.237,44189,0
2013-02-11,11.237,11.252,11.16,11.216,73298,0
2013-02-12,11.216,11.216,11.128,11.192,55783,0
2013-02-13,11.218,11.218,11.131,11.146,36869,0
2013-02-14,11.187,11.187,11.097,11.131,59021,0
2013-02-15,11.09,11.114,10.989,11.027,99183,0
2013-02-19,11.081,11.09,11.02,11.09,82095,0
2013-02-20,11.122,11.131,11.035,11.035,83753,0
2013-02-21,11.09,11.114,11.013,11.097,68023,0
2013-02-22,11.131,11.131,11.02,11.067,77019,0
2013-02-25,11.114,11.114,11.02,11.057,92504,0
2013-02-26,11.049,11.097,11.013,11.027,101493,0
2013-02-27,11.067,11.067,10.967,10.974,74286,0
2013-02-28,11.02,11.105,10.989,11.105,59139,0
2013-03-01,11.122,11.138,10.935,11.09,104801,0
2013-03-04,11.097,11.105,11.02,11.027,113627,0
2013-03-05,11.02,11.081,11.013,11.057,110590,0
2013-03-06,11.081,11.09,11.027,11.09,58394,0
2013-03-07,11.081,11.097,11.027,11.09,91775,0
2013-03-08,11.02,11.146,10.997,11.114,104320,0
2013-03-11,11.105,11.105,10.882,10.919,225555,0
2013-03-12,10.959,10.967,10.849,10.898,123004,0
2013-03-13,10.945,10.945,10.734,10.747,115224,0
2013-03-14,10.673,10.682,10.451,10.483,343181,0
2013-03-15,10.266,10.412,10.211,10.274,491147,0
2013-03-18,10.306,10.622,10.266,10.591,232966,0
2013-03-19,10.638,10.673,10.52,10.631,108524,0
2013-03-20,10.697,10.783,10.664,10.747,85371,0
2013-03-21,10.792,10.816,10.673,10.74,118713,0
2013-03-22,10.783,10.783,10.673,10.697,119214,0
2013-03-25,10.754,10.754,10.614,10.647,140171,0
2013-03-26,10.664,10.697,10.614,10.631,93937,0
2013-03-27,10.614,10.689,10.614,10.682,102921,0
2013-03-28,10.734,10.734,10.656,10.656,98581,0
2013-04-01,10.72,10.783,10.689,10.783,148147,0
2013-04-02,10.747,10.783,10.734,10.754,86668,0
2013-04-03,10.747,10.747,10.664,10.74,110026,0
2013-04-04,10.704,10.762,10.704,10.74,87778,0
2013-04-05,10.777,10.9,10.777,10.851,94525,0
2013-04-08,10.891,10.891,10.72,10.727,110535,0
2013-04-09,10.762,10.928,10.727,10.891,150483,0
2013-04-10,10.868,10.891,10.8,10.81,73957,0
2013-04-11,10.853,10.853,10.803,10.835,81034,0
2013-04-12,10.812,10.911,10.812,10.819,68122,0
2013-04-15,10.853,10.878,10.794,10.878,60829,0
2013-04-16,10.894,10.917,10.812,10.894,39053,0
2013-04-17,10.911,10.923,10.819,10.923,53393,0
2013-04-18,10.917,10.957,10.794,10.803,110362,0
2013-04-19,10.803,10.894,10.728,10.736,102051,0
2013-04-22,10.772,10.87,10.749,10.835,101138,0
2013-04-23,10.853,10.972,10.844,10.923,67199,0
2013-04-24,10.939,10.949,10.844,10.911,65180,0
2013-04-25,10.885,10.917,10.853,10.894,52923,0
2013-04-26,10.939,10.972,10.885,10.972,82300,0
2013-04-29,10.931,10.994,10.923,10.972,31015,0
2013-04-30,10.994,11.004,10.939,11.004,55182,0
2013-05-01,11.004,11.011,10.957,10.972,75825,0
2013-05-02,10.972,11.011,10.923,10.923,110764,0
2013-05-03,10.939,10.979,10.885,10.931,76044,0
2013-05-06,10.911,11.011,10.911,11.011,50486,0
2013-05-07,10.957,11.032,10.957,11.018,38098,0
2013-05-08,10.972,10.994,10.878,10.894,91049,0
2013-05-09,10.894,10.987,10.894,10.957,63204,0
2013-05-10,10.931,11.032,10.917,11.032,86090,0
2013-05-13,11.027,11.042,10.958,10.973,78799,0
2013-05-14,10.941,10.965,10.887,10.919,51074,0
2013-05-15,10.895,10.933,10.837,10.854,119909,0
2013-05-16,10.837,10.845,10.749,10.82,145102,0
2013-05-17,10.837,10.919,10.82,10.887,69835,0
2013-05-20,10.925,10.958,10.804,10.879,81333,0
2013-05-21,10.887,10.887,10.787,10.879,66689,0
2013-05-22,10.82,10.887,10.804,10.845,32195,0
2013-05-23,10.812,10.854,10.692,10.787,59041,0
2013-05-24,10.736,10.787,10.714,10.742,50116,0
2013-05-28,10.714,10.749,10.658,10.692,45797,0
2013-05-29,10.658,10.658,10.492,10.52,161436,0
2013-05-30,10.483,10.614,10.468,10.483,108147,0
2013-05-31,10.471,10.493,10.303,10.378,232405,0
2013-06-03,10.37,10.37,10.134,10.166,257963,0
2013-06-04,10.208,10.272,10.083,10.175,180451,0
2013-06-05,10.251,10.403,10.232,10.378,138497,0
2013-06-06,10.412,10.428,10.34,10.428,186585,0
2013-06-07,10.428,10.451,10.265,10.378,169675,0
2013-06-10,10.322,10.364,10.224,10.313,152716,0
2013-06-11,10.191,10.191,9.927,10.109,259331,0
2013-06-12,10.017,10.051,9.832,9.905,272916,0
2013-06-13,9.866,10.07,9.753,10.037,146563,0
2013-06-14,10.06,10.185,10.06,10.127,259379,0
2013-06-17,10.178,10.201,10.085,10.178,174921,0
2013-06-18,10.127,10.159,10.024,10.045,128868,0
2013-06-19,10.037,10.07,9.897,9.97,153079,0
2013-06-20,9.832,9.905,9.76,9.905,263023,0
2013-06-21,9.928,9.928,9.73,9.824,169422,0
2013-06-24,9.662,9.693,9.4285,9.636,573447,0
2013-06-25,9.627,9.807,9.4785,9.753,304498,0
2013-06-26,9.746,10.002,9.746,9.994,174915,0
2013-06-27,10.077,10.136,10.037,10.102,155202,0
2013-06-28,10.085,10.085,9.92,10.037,85920,0
2013-07-01,10.102,10.152,9.987,10.112,208069,0
2013-07-02,10.07,10.12,10.009,10.045,55369,0
2013-07-03,9.987,10.002,9.849,9.889,90963,0
2013-07-05,9.799,9.799,9.676,9.723,89653,0
2013-07-08,9.699,9.832,9.668,9.723,125283,0
2013-07-09,9.76,9.76,9.653,9.738,119078,0
2013-07-10,9.699,9.753,9.653,9.693,145930,0
2013-07-11,9.844,9.932,9.749,9.87,130145,0
2013-07-12,9.915,9.924,9.86,9.924,115406,0
2013-07-15,9.932,9.932,9.755,9.794,133270,0
2013-07-16,9.763,9.835,9.716,9.755,151820,0
2013-07-17,9.786,9.949,9.771,9.884,119469,0
2013-07-18,9.892,9.982,9.877,9.892,75702,0
2013-07-19,9.908,9.908,9.732,9.763,130970,0
2013-07-22,9.694,9.716,9.53,9.546,170101,0
2013-07-23,9.602,9.749,9.553,9.575,140337,0
2013-07-24,9.583,9.646,9.4785,9.628,244122,0
2013-07-25,9.539,9.679,9.516,9.523,174805,0
2013-07-26,9.523,9.755,9.516,9.716,157404,0
2013-07-29,9.716,10.056,9.709,9.884,255349,0
2013-07-30,9.801,9.9,9.679,9.702,112860,0
2013-07-31,9.663,9.679,9.516,9.611,170582,0
2013-08-01,9.679,9.694,9.516,9.561,83658,0
2013-08-02,9.569,9.611,9.53,9.575,102383,0
2013-08-05,9.569,9.569,9.503,9.503,64755,0
2013-08-06,9.523,9.546,9.3374,9.3601,168796,0
2013-08-07,9.2957,9.4123,9.2878,9.3522,140786,0
2013-08-08,9.3601,9.503,9.3601,9.4192,120958,0
2013-08-09,9.3857,9.4934,9.3601,9.4715,92716,0
2013-08-12,9.539,9.553,9.4192,9.4553,155096,0
2013-08-13,9.4474,9.4563,9.3314,9.3384,99516,0
2013-08-14,9.3237,9.3531,9.2888,9.3133,100721,0
2013-08-15,9.2723,9.2888,9.146,9.2226,168791,0
2013-08-16,9.1614,9.1775,9.0371,9.073,292773,0
2013-08-19,9.0467,9.2129,9.0467,9.2129,200604,0
2013-08-20,9.2129,9.4563,9.1853,9.4212,253494,0
2013-08-21,9.37,9.4563,9.3621,9.4044,185710,0
2013-08-22,9.3531,9.4655,9.3463,9.4044,116495,0
2013-08-23,9.4404,9.4815,9.3779,9.4815,102491,0
2013-08-26,9.512,9.615,9.4315,9.541,178233,0
2013-08-27,9.4815,9.563,9.3531,9.3621,166250,0
2013-08-28,9.3463,9.4563,9.3463,9.3877,124274,0
2013-08-29,9.3463,9.3877,9.3053,9.3621,108258,0
2013-08-30,9.3053,9.3531,9.2888,9.3237,101756,0
2013-09-03,9.3483,9.4004,9.2918,9.3083,102010,0
2013-09-04,9.3344,9.4083,9.3083,9.3571,95316,0
2013-09-05,9.3423,9.366,9.2333,9.2918,144961,0
2013-09-06,9.2918,9.3571,9.2509,9.2918,121077,0
2013-09-09,9.2723,9.3384,9.2479,9.2888,139053,0
2013-09-10,9.2586,9.2918,9.2333,9.2509,105888,0
2013-09-11,9.195,9.2303,9.1098,9.1315,211353,0
2013-09-12,9.1477,9.2061,9.1477,9.1632,74113,0
2013-09-13,9.1324,9.2158,9.0889,9.1708,152040,0
2013-09-16,9.2509,9.3083,9.1978,9.2061,120128,0
2013-09-17,9.1978,9.3817,9.1978,9.373,153989,0
2013-09-18,9.373,9.663,9.3142,9.62,223670,0
2013-09-19,9.591,9.764,9.538,9.716,220787,0
2013-09-20,9.756,9.78,9.62,9.764,133964,0
2013-09-23,9.764,9.802,9.663,9.67,111793,0
2013-09-24,9.638,9.772,9.611,9.772,134417,0
2013-09-25,9.75,9.802,9.733,9.756,93771,0
2013-09-26,9.764,9.819,9.716,9.764,126537,0
2013-09-27,9.733,9.733,9.538,9.725,51583,0
2013-09-30,9.655,9.716,9.568,9.628,107103,0
2013-10-01,9.646,9.67,9.582,9.646,95290,0
2013-10-02,9.62,9.702,9.575,9.687,55033,0
2013-10-03,9.694,9.694,9.601,9.62,65680,0
2013-10-04,9.591,9.655,9.575,9.575,65004,0
2013-10-07,9.575,9.611,9.501,9.501,64647,0
2013-10-08,9.501,9.522,9.3571,9.4172,104321,0
2013-10-09,9.373,9.4004,9.3188,9.366,110994,0
2013-10-10,9.3915,9.4083,9.3142,9.3344,139489,0
2013-10-11,9.3945,9.4384,9.3423,9.3749,141387,0
2013-10-14,9.3423,9.4295,9.3276,9.3591,85975,0
2013-10-15,9.3423,9.4113,9.3423,9.3847,54703,0
2013-10-16,9.3749,9.4954,9.3502,9.4553,115522,0
2013-10-17,9.4715,9.691,9.4715,9.674,190424,0
2013-10-18,9.665,9.752,9.665,9.714,68155,0
2013-10-21,9.737,9.752,9.684,9.721,79440,0
2013-10-22,9.784,9.799,9.721,9.784,84601,0
2013-10-23,9.746,9.834,9.746,9.834,42887,0
2013-10-24,9.834,9.834,9.776,9.834,40369,0
2013-10-25,9.815,9.892,9.807,9.876,52858,0
2013-10-28,9.9,9.907,9.76,9.815,56475,0
2013-10-29,9.815,9.851,9.76,9.834,100057,0
2013-10-30,9.842,9.842,9.807,9.834,48532,0
2013-10-31,9.807,9.86,9.784,9.815,87358,0
2013-11-01,9.834,9.834,9.674,9.697,102397,0
2013-11-04,9.684,9.746,9.632,9.632,98490,0
2013-11-05,9.665,9.746,9.632,9.746,218812,0
2013-11-06,9.737,9.746,9.691,9.706,93625,0
2013-11-07,9.714,9.714,9.659,9.659,60294,0
2013-11-08,9.714,9.714,9.562,9.587,94256,0
2013-11-11,9.562,9.578,9.54,9.54,33087,0
2013-11-12,9.512,9.57,9.4384,9.548,87932,0
2013-11-13,9.507,9.608,9.507,9.507,77963,0
2013-11-14,9.513,9.627,9.513,9.565,107360,0
2013-11-15,9.526,9.588,9.507,9.513,67039,0
2013-11-18,9.519,9.588,9.513,9.58,124088,0
2013-11-19,9.588,9.588,9.513,9.535,135749,0
2013-11-20,9.565,9.565,9.507,9.507,87526,0
2013-11-21,9.4884,9.549,9.3945,9.4305,101989,0
2013-11-22,9.3945,9.4563,9.3945,9.4044,88687,0
2013-11-25,9.4044,9.4212,9.3443,9.3945,100219,0
2013-11-26,9.3601,9.4044,9.3286,9.3286,166672,0
2013-11-27,9.3113,9.37,9.3113,9.3601,111606,0
2013-11-29,9.3286,9.3769,9.3113,9.3443,35060,0
2013-12-02,9.3867,9.3867,9.3286,9.3512,122444,0
2013-12-03,9.3374,9.3769,9.3152,9.3208,143552,0
2013-12-04,9.3374,9.3512,9.2869,9.3025,133120,0
2013-12-05,9.243,9.2938,9.1555,9.1804,370696,0
2013-12-06,9.2361,9.2527,9.1641,9.1717,353731,0
2013-12-09,9.1804,9.2938,9.1555,9.1988,222964,0
2013-12-10,9.1988,9.2081,9.1555,9.1555,320296,0
2013-12-11,9.1968,9.3152,9.146,9.2596,303397,0
2013-12-12,9.2061,9.3016,9.1968,9.241,186412,0
2013-12-13,9.1968,9.2674,9.1614,9.2333,246435,0
2013-12-16,9.2246,9.2333,9.169,9.2061,233613,0
2013-12-17,9.1871,9.369,9.1871,9.3502,315048,0
2013-12-18,9.3847,9.4884,9.2674,9.4034,391432,0
2013-12-19,9.4305,9.4815,9.3591,9.4815,480546,0
2013-12-20,9.4464,9.535,9.4123,9.4884,370275,0
2013-12-23,9.4964,9.572,9.4964,9.526,396647,0
2013-12-24,9.556,9.565,9.4735,9.542,123861,0
2013-12-26,9.506,9.58,9.4645,9.4964,237046,0
2013-12-27,9.4815,9.506,9.3847,9.4202,357133,0
2013-12-30,9.4563,9.542,9.3749,9.4815,372796,0
2013-12-31,9.506,9.526,9.4113,9.4964,298307,0
2014-01-02,9.4645,9.513,9.4645,9.4815,91251,0
2014-01-03,9.4964,9.535,9.4735,9.526,60110,0
2014-01-06,9.513,9.627,9.513,9.618,199383,0
2014-01-07,9.662,9.694,9.627,9.662,123239,0
2014-01-08,9.686,9.694,9.618,9.653,147151,0
2014-01-09,9.565,9.75,9.565,9.75,205520,0
2014-01-10,9.773,9.831,9.741,9.797,160554,0
2014-01-13,9.859,9.884,9.79,9.814,132152,0
2014-01-14,9.783,9.859,9.783,9.851,155032,0
2014-01-15,9.833,9.892,9.833,9.868,149564,0
2014-01-16,9.859,9.951,9.833,9.951,229510,0
2014-01-17,9.976,10.046,9.943,9.985,132647,0
2014-01-21,9.992,10.031,9.934,9.985,168396,0
2014-01-22,10.008,10.07,9.992,10.037,163646,0
2014-01-23,10.105,10.149,10.052,10.131,213576,0
2014-01-24,10.097,10.157,10.017,10.07,257627,0
2014-01-27,10.052,10.062,9.934,9.985,134292,0
2014-01-28,9.957,10.031,9.957,10.031,70841,0
2014-01-29,10.017,10.07,9.992,9.992,93026,0
2014-01-30,10.001,10.115,10.001,10.115,179601,0
2014-01-31,10.14,10.14,10.088,10.124,64181,0
2014-02-03,10.157,10.175,10.105,10.105,101368,0
2014-02-04,10.105,10.191,10.097,10.105,124337,0
2014-02-05,10.079,10.157,10.052,10.157,92090,0
2014-02-06,10.149,10.175,10.115,10.175,102349,0
2014-02-07,10.157,10.183,10.14,10.149,103962,0
2014-02-10,10.157,10.191,10.149,10.183,119030,0
2014-02-11,10.209,10.209,10.157,10.157,100758,0
2014-02-12,10.158,10.212,10.108,10.108,177475,0
2014-02-13,10.141,10.158,10.098,10.15,115811,0
2014-02-14,10.098,10.15,10.081,10.108,116380,0
2014-02-18,10.108,10.141,10.098,10.117,67085,0
2014-02-19,10.141,10.212,10.141,10.194,70396,0
2014-02-20,10.177,10.228,10.177,10.177,57455,0
2014-02-21,10.212,10.25,10.185,10.194,79376,0
2014-02-24,10.228,10.235,10.177,10.177,69674,0
2014-02-25,10.22,10.25,10.202,10.25,60954,0
2014-02-26,10.271,10.271,10.243,10.256,132779,0
2014-02-27,10.243,10.271,10.212,10.243,59125,0
2014-02-28,10.264,10.271,10.212,10.256,84646,0
2014-03-03,10.287,10.287,10.235,10.271,54634,0
2014-03-04,10.279,10.351,10.271,10.332,60388,0
2014-03-05,10.372,10.372,10.313,10.359,54799,0
2014-03-06,10.351,10.366,10.287,10.287,72556,0
2014-03-07,10.342,10.342,10.202,10.228,111600,0
2014-03-10,10.185,10.416,10.185,10.271,95586,0
2014-03-11,10.271,10.342,10.256,10.287,66197,0
2014-03-12,10.272,10.354,10.251,10.345,51774,0
2014-03-13,10.335,10.361,10.297,10.354,102271,0
2014-03-14,10.354,10.368,10.289,10.289,46411,0
2014-03-17,10.354,10.385,10.345,10.375,67119,0
2014-03-18,10.361,10.368,10.307,10.345,116649,0
2014-03-19,10.297,10.345,10.258,10.297,61115,0
2014-03-20,10.244,10.258,10.179,10.244,132126,0
2014-03-21,10.222,10.289,10.222,10.289,76614,0
2014-03-24,10.281,10.361,10.281,10.361,36235,0
2014-03-25,10.316,10.361,10.297,10.345,66772,0
2014-03-26,10.345,10.402,10.345,10.395,50431,0
2014-03-27,10.437,10.437,10.385,10.385,98745,0
2014-03-28,10.411,10.419,10.335,10.361,57819,0
2014-03-31,10.385,10.385,10.265,10.281,125189,0
2014-04-01,10.316,10.325,10.251,10.265,121040,0
2014-04-02,10.251,10.307,10.187,10.289,127531,0
2014-04-03,10.265,10.345,10.265,10.335,87495,0
2014-04-04,10.361,10.402,10.325,10.402,47869,0
2014-04-07,10.375,10.419,10.375,10.419,41438,0
2014-04-08,10.395,10.411,10.368,10.395,50592,0
2014-04-09,10.402,10.419,10.361,10.368,59583,0
2014-04-10,10.368,10.437,10.368,10.419,75876,0
2014-04-11,10.412,10.431,10.396,10.412,48121,0
2014-04-14,10.404,10.421,10.274,10.309,126507,0
2014-04-15,10.318,10.421,10.318,10.421,106392,0
2014-04-16,10.44,10.44,10.404,10.44,56724,0
2014-04-17,10.412,10.448,10.387,10.404,99090,0
2014-04-21,10.44,10.528,10.44,10.52,82552,0
2014-04-22,10.535,10.604,10.535,10.596,87642,0
2014-04-23,10.612,10.665,10.612,10.665,61782,0
2014-04-24,10.657,10.717,10.63,10.708,62179,0
2014-04-25,10.708,10.754,10.7,10.754,66186,0
2014-04-28,10.821,10.821,10.771,10.821,79836,0
2014-04-29,10.804,10.804,10.745,10.778,87371,0
2014-04-30,10.804,10.804,10.725,10.778,139768,0
2014-05-01,10.813,10.883,10.771,10.866,88485,0
2014-05-02,10.83,10.848,10.795,10.83,62848,0
2014-05-05,10.857,10.883,10.83,10.83,72378,0
2014-05-06,10.839,10.876,10.83,10.876,69673,0
2014-05-07,10.839,10.891,10.839,10.857,68506,0
2014-05-08,10.876,10.901,10.848,10.876,78749,0
2014-05-09,10.883,10.883,10.857,10.876,25448,0
2014-05-12,10.901,10.901,10.839,10.883,63320,0
2014-05-13,10.885,10.919,10.85,10.868,63316,0
2014-05-14,10.885,10.912,10.841,10.841,67499,0
2014-05-15,10.894,10.919,10.858,10.919,95455,0
2014-05-16,10.912,10.944,10.894,10.944,46320,0
2014-05-19,10.977,10.993,10.919,10.925,32174,0
2014-05-20,10.904,10.953,10.904,10.944,79242,0
2014-05-21,10.935,10.935,10.85,10.878,194945,0
2014-05-22,10.904,10.904,10.85,10.868,68543,0
2014-05-23,10.894,10.894,10.814,10.878,107918,0
2014-05-27,10.878,10.894,10.831,10.85,53473,0
2014-05-28,10.904,10.912,10.868,10.868,40632,0
2014-05-29,10.912,10.925,10.878,10.904,77962,0
2014-05-30,10.878,10.904,10.85,10.868,42845,0
2014-06-02,10.904,10.904,10.868,10.894,70435,0
2014-06-03,10.858,10.885,10.841,10.85,83317,0
2014-06-04,10.822,10.831,10.709,10.718,185789,0
2014-06-05,10.727,10.822,10.709,10.814,92833,0
2014-06-06,10.822,10.925,10.822,10.925,125254,0
2014-06-09,10.885,10.919,10.885,10.894,51247,0
2014-06-10,10.894,10.953,10.878,10.919,99281,0
2014-06-11,10.961,10.961,10.912,10.919,47427,0
2014-06-12,10.972,10.996,10.938,10.996,33674,0
2014-06-13,11.013,11.013,10.938,10.98,55909,0
2014-06-16,10.963,10.996,10.938,10.938,81625,0
2014-06-17,10.921,10.956,10.741,10.741,122298,0
2014-06-18,10.757,10.781,10.71,10.749,161822,0
2014-06-19,10.79,10.816,10.719,10.741,101257,0
2014-06-20,10.727,10.757,10.71,10.719,40978,0
2014-06-23,10.757,10.774,10.701,10.701,126237,0
2014-06-24,10.719,10.781,10.71,10.781,94397,0
2014-06-25,10.798,10.86,10.781,10.842,74407,0
2014-06-26,10.928,10.928,10.808,10.852,112038,0
2014-06-27,10.842,10.878,10.833,10.86,60473,0
2014-06-30,10.852,10.887,10.842,10.86,55082,0
2014-07-01,10.86,10.878,10.816,10.852,100123,0
2014-07-02,10.842,10.842,10.767,10.774,112021,0
2014-07-03,10.741,10.741,10.686,10.734,149273,0
2014-07-07,10.71,10.774,10.71,10.749,117628,0
2014-07-08,10.781,10.808,10.757,10.808,57299,0
2014-07-09,10.798,10.86,10.741,10.852,101615,0
2014-07-10,10.86,10.878,10.816,10.878,76857,0
2014-07-11,10.881,10.889,10.835,10.872,52750,0
2014-07-14,10.908,10.908,10.81,10.817,66346,0
2014-07-15,10.844,10.862,10.81,10.817,67757,0
2014-07-16,10.844,10.862,10.81,10.835,82397,0
2014-07-17,10.862,10.915,10.826,10.854,74718,0
2014-07-18,10.899,10.915,10.844,10.915,66163,0
2014-07-21,10.889,10.95,10.889,10.923,68102,0
2014-07-22,10.974,10.974,10.899,10.966,80712,0
2014-07-23,10.966,10.999,10.931,10.966,80933,0
2014-07-24,10.94,11.008,10.931,10.958,105933,0
2014-07-25,10.966,11.039,10.966,11.039,61080,0
2014-07-28,11.03,11.101,11.03,11.039,110261,0
2014-07-29,11.092,11.118,11.048,11.066,118281,0
2014-07-30,11.048,11.048,10.966,10.966,104207,0
2014-07-31,10.94,10.981,10.872,10.95,113836,0
2014-08-01,11.008,11.023,10.931,11.008,91508,0
2014-08-04,11.008,11.023,10.95,10.981,53170,0
2014-08-05,10.981,11.066,10.94,11.056,111293,0
2014-08-06,11.082,11.228,11.039,11.179,102355,0
2014-08-07,11.221,11.278,11.169,11.264,97150,0
2014-08-08,11.228,11.382,11.228,11.287,90214,0
2014-08-11,11.304,11.364,11.228,11.228,60072,0
2014-08-12,11.314,11.33,11.221,11.322,108554,0
2014-08-13,11.349,11.384,11.288,11.341,39446,0
2014-08-14,11.375,11.375,11.239,11.247,76818,0
2014-08-15,11.279,11.288,11.23,11.256,114586,0
2014-08-18,11.239,11.273,11.223,11.239,77400,0
2014-08-19,11.279,11.279,11.23,11.256,50671,0
2014-08-20,11.279,11.288,11.247,11.279,49085,0
2014-08-21,11.273,11.288,11.214,11.214,134943,0
2014-08-22,11.206,11.239,11.181,11.206,65094,0
2014-08-25,11.247,11.247,11.206,11.214,64629,0
2014-08-26,11.23,11.279,11.206,11.279,37971,0
2014-08-27,11.332,11.358,11.296,11.341,66584,0
2014-08-28,11.384,11.384,11.296,11.296,60029,0
2014-08-29,11.341,11.358,11.332,11.341,29653,0
2014-09-02,11.332,11.384,11.324,11.375,71337,0
2014-09-03,11.384,11.392,11.341,11.367,63608,0
2014-09-04,11.367,11.469,11.358,11.437,109431,0
2014-09-05,11.453,11.487,11.402,11.42,57822,0
2014-09-08,11.444,11.469,11.332,11.332,63064,0
2014-09-09,11.375,11.375,11.23,11.306,109371,0
2014-09-10,11.349,11.461,11.265,11.461,83922,0
2014-09-11,11.463,11.463,11.308,11.359,47126,0
2014-09-12,11.394,11.394,11.224,11.224,50250,0
2014-09-15,11.351,11.351,11.215,11.239,61476,0
2014-09-16,11.231,11.248,11.12,11.248,118455,0
2014-09-17,11.224,11.343,11.224,11.289,57870,0
2014-09-18,11.248,11.266,11.163,11.163,163719,0
2014-09-19,11.207,11.239,11.155,11.199,79512,0
2014-09-22,11.199,11.274,11.199,11.266,37530,0
2014-09-23,11.207,11.274,11.207,11.248,53566,0
2014-09-24,11.266,11.281,11.215,11.266,31685,0
2014-09-25,11.274,11.281,11.239,11.274,23508,0
2014-09-26,11.248,11.274,11.224,11.231,46615,0
2014-09-29,11.231,11.308,11.231,11.257,58809,0
2014-09-30,11.281,11.317,11.266,11.281,83397,0
2014-10-01,11.351,11.394,11.325,11.369,119095,0
2014-10-02,11.308,11.351,11.289,11.325,71406,0
2014-10-03,11.317,11.369,11.308,11.308,50560,0
2014-10-06,11.325,11.394,11.325,11.386,43188,0
2014-10-07,11.386,11.5,11.369,11.463,83452,0
2014-10-08,11.439,11.556,11.439,11.517,48184,0
2014-10-09,11.548,11.564,11.5,11.556,29990,0
2014-10-10,11.584,11.619,11.483,11.601,32594,0
2014-10-13,11.502,11.575,11.464,11.542,71265,0
2014-10-14,11.527,11.558,11.415,11.415,75096,0
2014-10-15,11.456,11.502,11.405,11.456,66536,0
2014-10-16,11.396,11.518,11.379,11.405,151002,0
2014-10-17,11.441,11.473,11.388,11.405,68433,0
2014-10-20,11.379,11.441,11.379,11.441,54612,0
2014-10-21,11.423,11.441,11.388,11.423,68779,0
2014-10-22,11.448,11.456,11.405,11.423,32745,0
2014-10-23,11.423,11.456,11.37,11.37,50152,0
2014-10-24,11.396,11.456,11.388,11.456,51997,0
2014-10-27,11.464,11.464,11.405,11.423,23350,0
2014-10-28,11.415,11.483,11.415,11.483,54116,0
2014-10-29,11.51,11.527,11.456,11.473,55754,0
2014-10-30,11.473,11.502,11.441,11.483,38766,0
2014-10-31,11.51,11.527,11.432,11.527,57392,0
2014-11-03,11.527,11.584,11.51,11.567,65719,0
2014-11-04,11.567,11.655,11.55,11.638,44978,0
2014-11-05,11.638,11.741,11.593,11.7,53901,0
2014-11-06,11.727,11.741,11.655,11.655,39553,0
2014-11-07,11.7,11.717,11.611,11.629,54626,0
2014-11-10,11.664,11.751,11.629,11.717,73134,0
2014-11-11,11.681,11.751,11.681,11.727,38005,0
2014-11-12,11.71,11.744,11.657,11.657,47407,0
2014-11-13,11.649,11.702,11.612,11.612,60269,0
2014-11-14,11.649,11.728,11.612,11.71,39247,0
2014-11-17,11.683,11.702,11.631,11.666,37728,0
2014-11-18,11.649,11.692,11.631,11.657,39950,0
2014-11-19,11.639,11.649,11.543,11.552,71531,0
2014-11-20,11.577,11.666,11.577,11.594,54986,0
2014-11-21,11.639,11.657,11.552,11.594,56996,0
2014-11-24,11.594,11.612,11.559,11.594,35485,0
2014-11-25,11.631,11.666,11.603,11.603,55476,0
2014-11-26,11.639,11.719,11.639,11.666,48602,0
2014-11-28,11.657,11.728,11.631,11.692,24885,0
2014-12-01,11.683,11.735,11.666,11.675,63299,0
2014-12-02,11.649,11.683,11.594,11.666,128046,0
2014-12-03,11.666,11.744,11.666,11.71,78983,0
2014-12-04,11.735,11.802,11.719,11.802,50452,0
2014-12-05,11.771,11.802,11.763,11.787,44795,0
2014-12-08,11.795,11.863,11.771,11.802,54657,0
2014-12-09,11.81,11.837,11.675,11.771,68803,0
2014-12-10,11.796,11.912,11.796,11.882,89852,0
2014-12-11,11.882,11.902,11.803,11.803,48390,0
2014-12-12,11.821,11.937,11.811,11.855,41817,0
2014-12-15,11.855,11.955,11.846,11.892,56015,0
2014-12-16,11.864,11.902,11.864,11.864,32192,0
2014-12-17,11.811,11.902,11.811,11.821,101326,0
2014-12-18,11.821,11.912,11.811,11.873,39699,0
2014-12-19,11.855,11.946,11.83,11.928,51087,0
2014-12-22,11.946,11.955,11.882,11.946,52500,0
2014-12-23,11.92,12.024,11.92,11.99,65355,0
2014-12-24,11.99,12.049,11.99,12,51307,0
2014-12-26,12.049,12.09,12.024,12.049,43581,0
2014-12-29,12.032,12.049,12,12.032,25238,0
2014-12-30,12.032,12.04,11.971,12.032,44964,0
2014-12-31,12.032,12.09,12.008,12.024,84566,0
2015-01-02,12.055,12.055,11.955,12.032,95835,0
2015-01-05,12.024,12.055,11.99,12.024,89963,0
2015-01-06,12.024,12.1,12.024,12.09,115454,0
2015-01-07,12.072,12.163,12.072,12.136,74918,0
2015-01-08,12.136,12.182,12.08,12.09,82997,0
2015-01-09,12.136,12.172,12.127,12.172,44342,0
2015-01-12,12.172,12.234,12.136,12.225,107728,0
2015-01-13,12.261,12.27,12.184,12.253,56408,0
2015-01-14,12.253,12.278,12.184,12.218,81066,0
2015-01-15,12.253,12.261,12.193,12.261,81489,0
2015-01-16,12.27,12.286,12.193,12.193,91191,0
2015-01-20,12.2,12.228,12.148,12.164,76020,0
2015-01-21,12.193,12.245,12.164,12.245,58654,0
2015-01-22,12.228,12.236,12.138,12.184,140879,0
2015-01-23,12.2,12.236,12.157,12.236,39307,0
2015-01-26,12.21,12.236,12.174,12.21,116632,0
2015-01-27,12.218,12.304,12.218,12.296,66934,0
2015-01-28,12.32,12.411,12.304,12.401,46904,0
2015-01-29,12.384,12.411,12.337,12.345,48878,0
2015-01-30,12.345,12.439,12.345,12.429,52515,0
2015-02-02,12.429,12.447,12.337,12.447,69594,0
2015-02-03,12.419,12.447,12.345,12.355,86002,0
2015-02-04,12.374,12.374,12.278,12.337,58110,0
2015-02-05,12.32,12.439,12.32,12.364,50594,0
2015-02-06,12.327,12.384,12.296,12.345,73491,0
2015-02-09,12.364,12.374,12.253,12.261,77564,0
2015-02-10,12.228,12.245,12.174,12.2,92793,0
2015-02-11,12.212,12.212,12.14,12.166,87198,0
2015-02-12,12.15,12.195,12.13,12.15,42808,0
2015-02-13,12.158,12.195,12.067,12.067,79865,0
2015-02-17,12.067,12.076,11.702,11.71,187616,0
2015-02-18,11.71,11.848,11.692,11.84,107297,0
2015-02-19,11.875,11.938,11.831,11.84,95295,0
2015-02-20,11.922,12.018,11.894,12.018,137653,0
2015-02-23,12.067,12.084,12.044,12.084,111482,0
2015-02-24,12.094,12.094,12.01,12.084,117143,0
2015-02-25,12.113,12.158,12.084,12.121,110145,0
2015-02-26,12.094,12.13,12.051,12.084,159424,0
2015-02-27,12.113,12.248,12.104,12.248,99053,0
2015-03-02,12.264,12.281,12.158,12.158,102192,0
2015-03-03,12.14,12.203,12.113,12.166,40353,0
2015-03-04,12.203,12.298,12.158,12.298,69342,0
2015-03-05,12.339,12.348,12.248,12.339,114810,0
2015-03-06,12.273,12.281,12.15,12.166,74343,0
2015-03-09,12.166,12.264,12.15,12.255,74116,0
2015-03-10,12.255,12.339,12.255,12.315,63996,0
2015-03-11,12.342,12.361,12.307,12.316,83405,0
2015-03-12,12.342,12.408,12.266,12.266,51263,0
2015-03-13,12.3,12.316,12.223,12.25,72879,0
2015-03-16,12.25,12.291,12.188,12.188,66766,0
2015-03-17,12.205,12.213,12.132,12.168,68803,0
2015-03-18,12.178,12.232,12.105,12.223,105133,0
2015-03-19,12.213,12.24,12.051,12.095,83632,0
2015-03-20,12.132,12.196,12.114,12.188,62921,0
2015-03-23,12.196,12.325,12.142,12.325,101509,0
2015-03-24,12.351,12.361,12.274,12.361,67674,0
2015-03-25,12.37,12.37,12.307,12.351,35193,0
2015-03-26,12.307,12.361,12.3,12.325,55790,0
2015-03-27,12.361,12.398,12.351,12.361,86686,0
2015-03-30,12.398,12.436,12.325,12.426,50699,0
2015-03-31,12.426,12.468,12.398,12.426,113756,0
2015-04-01,12.446,12.581,12.446,12.581,96868,0
2015-04-02,12.565,12.581,12.505,12.521,133875,0
2015-04-06,12.546,12.59,12.521,12.546,77068,0
2015-04-07,12.546,12.59,12.546,12.59,48239,0
2015-04-08,12.654,12.664,12.546,12.6,141231,0
2015-04-09,12.628,12.628,12.546,12.565,137319,0
2015-04-10,12.565,12.59,12.565,12.565,79556,0
2015-04-13,12.622,12.622,12.558,12.574,61067,0
2015-04-14,12.593,12.622,12.565,12.574,77968,0
2015-04-15,12.574,12.613,12.499,12.499,73448,0
2015-04-16,12.531,12.548,12.438,12.438,94546,0
2015-04-17,12.428,12.514,12.382,12.507,63770,0
2015-04-20,12.507,12.558,12.489,12.548,53382,0
2015-04-21,12.558,12.631,12.514,12.558,42374,0
2015-04-22,12.574,12.603,12.539,12.565,50821,0
2015-04-23,12.574,12.613,12.531,12.603,59149,0
2015-04-24,12.603,12.685,12.548,12.657,33321,0
2015-04-27,12.622,12.685,12.622,12.685,56897,0
2015-04-28,12.667,12.727,12.603,12.647,101065,0
2015-04-29,12.593,12.647,12.574,12.622,42815,0
2015-04-30,12.631,12.631,12.574,12.622,47435,0
2015-05-01,12.558,12.584,12.454,12.454,82812,0
2015-05-04,12.447,12.489,12.447,12.462,40565,0
2015-05-05,12.454,12.47,12.372,12.41,61067,0
2015-05-06,12.438,12.454,12.251,12.326,113358,0
2015-05-07,12.326,12.343,12.266,12.308,65398,0
2015-05-08,12.326,12.419,12.292,12.326,50701,0
2015-05-11,12.343,12.41,12.251,12.266,75151,0
2015-05-12,12.197,12.275,12.151,12.251,93572,0
2015-05-13,12.269,12.311,12.26,12.285,59335,0
2015-05-14,12.277,12.311,12.235,12.285,55633,0
2015-05-15,12.285,12.365,12.285,12.365,43669,0
2015-05-18,12.311,12.32,12.216,12.295,48536,0
2015-05-19,12.226,12.253,12.171,12.191,89502,0
2015-05-20,12.181,12.243,12.153,12.171,61238,0
2015-05-21,12.191,12.295,12.181,12.285,44304,0
2015-05-22,12.253,12.253,12.161,12.161,41272,0
2015-05-26,12.144,12.253,12.125,12.226,70972,0
2015-05-27,12.235,12.285,12.226,12.26,55184,0
2015-05-28,12.26,12.345,12.235,12.295,46253,0
2015-05-29,12.277,12.355,12.277,12.355,37234,0
2015-06-01,12.365,12.385,12.295,12.385,36073,0
2015-06-02,12.337,12.355,12.295,12.355,51197,0
2015-06-03,12.32,12.32,12.243,12.243,45088,0
2015-06-04,12.243,12.285,12.226,12.269,46993,0
2015-06-05,12.208,12.226,12.144,12.153,101055,0
2015-06-08,12.144,12.181,11.975,12.019,107674,0
2015-06-09,11.994,11.994,11.914,11.958,126620,0
2015-06-10,11.93,12.036,11.93,11.965,68389,0
2015-06-11,12.031,12.08,11.997,12.064,68778,0
2015-06-12,12.08,12.165,12.048,12.137,38514,0
2015-06-15,12.147,12.156,12.08,12.147,44991,0
2015-06-16,12.127,12.156,12.09,12.118,28243,0
2015-06-17,12.194,12.194,12.055,12.165,70441,0
2015-06-18,12.194,12.194,12.156,12.156,22107,0
2015-06-19,12.202,12.237,12.165,12.229,46998,0
2015-06-22,12.229,12.281,12.165,12.229,57495,0
2015-06-23,12.22,12.247,12.137,12.211,86513,0
2015-06-24,12.202,12.264,12.194,12.264,27797,0
2015-06-25,12.273,12.273,12.147,12.194,43646,0
2015-06-26,12.237,12.237,12.137,12.137,66871,0
2015-06-29,12.156,12.156,12.08,12.08,40745,0
2015-06-30,12.039,12.118,12.006,12.118,74316,0
2015-07-01,12.202,12.202,12.08,12.118,52690,0
2015-07-02,12.175,12.194,12.118,12.165,32596,0
2015-07-06,12.127,12.185,12.127,12.147,38070,0
2015-07-07,12.175,12.35,12.175,12.323,48562,0
2015-07-08,12.306,12.398,12.247,12.37,111638,0
2015-07-09,12.306,12.446,12.247,12.289,55707,0
2015-07-10,12.255,12.264,12.127,12.255,28243,0
2015-07-13,12.212,12.283,12.195,12.257,64006,0
2015-07-14,12.292,12.373,12.222,12.301,63991,0
2015-07-15,12.283,12.343,12.212,12.275,56830,0
2015-07-16,12.308,12.343,12.292,12.326,35673,0
2015-07-17,12.308,12.334,12.275,12.292,49339,0
2015-07-20,12.266,12.326,12.212,12.231,28780,0
2015-07-21,12.249,12.266,12.204,12.257,26670,0
2015-07-22,12.222,12.275,12.212,12.239,41342,0
2015-07-23,12.266,12.266,12.222,12.257,35448,0
2015-07-24,12.222,12.275,12.167,12.204,64450,0
2015-07-27,12.222,12.292,12.212,12.257,39891,0
2015-07-28,12.239,12.292,12.231,12.275,27894,0
2015-07-29,12.301,12.334,12.239,12.326,44563,0
2015-07-30,12.301,12.343,12.301,12.334,20002,0
2015-07-31,12.334,12.457,12.308,12.392,56231,0
2015-08-03,12.429,12.473,12.411,12.439,79188,0
2015-08-04,12.419,12.463,12.373,12.401,49784,0
2015-08-05,12.419,12.419,12.167,12.249,117569,0
2015-08-06,12.231,12.283,12.222,12.275,42788,0
2015-08-07,12.275,12.334,12.257,12.326,30112,0
2015-08-10,12.283,12.353,12.249,12.353,51785,0
2015-08-11,12.363,12.526,12.343,12.516,47805,0
2015-08-12,12.494,12.545,12.494,12.529,25665,0
2015-08-13,12.502,12.555,12.494,12.529,18364,0
2015-08-14,12.545,12.545,12.431,12.475,42369,0
2015-08-17,12.465,12.511,12.45,12.45,51442,0
2015-08-18,12.421,12.494,12.421,12.475,44693,0
2015-08-19,12.441,12.441,12.385,12.394,23010,0
2015-08-20,12.385,12.431,12.355,12.365,28871,0
2015-08-21,12.345,12.421,12.326,12.385,75338,0
2015-08-24,12.302,12.421,12.196,12.302,85582,0
2015-08-25,12.205,12.293,12.178,12.267,78436,0
2015-08-26,12.213,12.213,12.121,12.14,75780,0
2015-08-27,12.159,12.205,12.102,12.159,102994,0
2015-08-28,12.14,12.168,12.066,12.14,64828,0
2015-08-31,12.14,12.232,12.121,12.14,43476,0
2015-09-01,12.188,12.223,12.15,12.223,49009,0
2015-09-02,12.196,12.258,12.159,12.24,69805,0
2015-09-03,12.267,12.267,12.178,12.232,76112,0
2015-09-04,12.188,12.355,12.188,12.355,44139,0
2015-09-08,12.309,12.564,12.309,12.555,77550,0
2015-09-09,12.529,12.564,12.475,12.564,29092,0
2015-09-10,12.529,12.564,12.494,12.529,28532,0
2015-09-11,12.539,12.548,12.467,12.496,30175,0
2015-09-14,12.476,12.504,12.338,12.338,38103,0
2015-09-15,12.328,12.347,12.294,12.32,52310,0
2015-09-16,12.284,12.31,12.197,12.233,50329,0
2015-09-17,12.197,12.338,12.189,12.303,64359,0
2015-09-18,12.206,12.377,12.206,12.294,96802,0
2015-09-21,12.303,12.338,12.294,12.32,24118,0
2015-09-22,12.294,12.405,12.294,12.386,28523,0
2015-09-23,12.338,12.395,12.31,12.328,27310,0
2015-09-24,12.347,12.377,12.241,12.268,34273,0
2015-09-25,12.294,12.328,12.276,12.32,22024,0
2015-09-28,12.284,12.347,12.284,12.31,40381,0
2015-09-29,12.276,12.367,12.276,12.347,25660,0
2015-09-30,12.367,12.377,12.214,12.268,73347,0
2015-10-01,12.276,12.284,12.233,12.233,66296,0
2015-10-02,12.241,12.251,12.206,12.224,94490,0
2015-10-05,12.241,12.284,12.224,12.268,60042,0
2015-10-06,12.276,12.338,12.276,12.31,29292,0
2015-10-07,12.31,12.357,12.251,12.31,92506,0
2015-10-08,12.284,12.328,12.251,12.32,20593,0
2015-10-09,12.303,12.328,12.259,12.294,20703,0
2015-10-12,12.268,12.347,12.268,12.31,27626,0
2015-10-13,12.294,12.294,12.224,12.268,22587,0
2015-10-14,12.259,12.294,12.259,12.276,12280,0
2015-10-15,12.268,12.32,12.268,12.294,36288,0
2015-10-16,12.303,12.31,12.233,12.276,50106,0
2015-10-19,12.251,12.357,12.241,12.303,55112,0
2015-10-20,12.276,12.338,12.276,12.338,33383,0
2015-10-21,12.284,12.405,12.284,12.386,50106,0
2015-10-22,12.367,12.405,12.367,12.395,49338,0
2015-10-23,12.367,12.434,12.367,12.424,32453,0
2015-10-26,12.415,12.522,12.415,12.522,61618,0
2015-10-27,12.505,12.513,12.444,12.444,30042,0
2015-10-28,12.444,12.505,12.415,12.468,41884,0
2015-10-29,12.444,12.539,12.377,12.522,45391,0
2015-10-30,12.415,12.505,12.405,12.452,53614,0
2015-11-02,12.497,12.661,12.468,12.651,41254,0
2015-11-03,12.642,12.732,12.468,12.497,59204,0
2015-11-04,12.444,12.531,12.434,12.531,40971,0
2015-11-05,12.531,12.558,12.405,12.415,51312,0
2015-11-06,12.357,12.405,12.31,12.386,58219,0
2015-11-09,12.338,12.338,12.268,12.284,82631,0
2015-11-10,12.268,12.32,12.241,12.294,50762,0
2015-11-11,12.268,12.357,12.268,12.357,28726,0
2015-11-12,12.377,12.386,12.268,12.284,69969,0
2015-11-13,12.31,12.395,12.31,12.395,40386,0
2015-11-16,12.386,12.415,12.294,12.328,67564,0
2015-11-17,12.32,12.338,12.25,12.25,61673,0
2015-11-18,12.25,12.367,12.109,12.357,180760,0
2015-11-19,12.347,12.357,12.276,12.338,42790,0
2015-11-20,12.338,12.377,12.24,12.268,34823,0
2015-11-23,12.303,12.377,12.268,12.328,98893,0
2015-11-24,12.303,12.328,12.24,12.284,9986,0
2015-11-25,12.268,12.32,12.25,12.31,57526,0
2015-11-27,12.328,12.377,12.328,12.377,3058,0
2015-11-30,12.377,12.395,12.32,12.395,73461,0
2015-12-01,12.395,12.46,12.367,12.444,105923,0
2015-12-02,12.434,12.478,12.395,12.434,59469,0
2015-12-03,12.424,12.424,12.294,12.32,60072,0
2015-12-04,12.357,12.452,12.357,12.452,43879,0
2015-12-07,12.478,12.605,12.46,12.605,84265,0
2015-12-08,12.615,12.815,12.586,12.734,80044,0
2015-12-09,12.752,12.761,12.69,12.761,34384,0
2015-12-10,12.725,12.853,12.717,12.853,76407,0
2015-12-11,12.918,12.955,12.824,12.89,87324,0
2015-12-14,12.862,12.89,12.69,12.709,51458,0
2015-12-15,12.734,12.744,12.69,12.725,33727,0
2015-12-16,12.681,12.88,12.652,12.853,57416,0
2015-12-17,12.853,13.018,12.853,12.991,54361,0
2015-12-18,12.955,13.083,12.946,12.946,69969,0
2015-12-21,12.946,12.965,12.908,12.908,38751,0
2015-12-22,12.908,12.972,12.908,12.918,52459,0
2015-12-23,12.938,13.036,12.761,12.789,66038,0
2015-12-24,12.853,13.018,12.834,12.965,19066,0
2015-12-28,12.991,13.108,12.939,13.092,73895,0
2015-12-29,13.073,13.257,13.06,13.175,65980,0
2015-12-30,13.165,13.175,13.101,13.117,45378,0
2015-12-31,13.117,13.163,13.073,13.073,43796,0
2016-01-04,13.092,13.092,12.955,13.018,56595,0
2016-01-05,13.064,13.064,13.018,13.055,44191,0
2016-01-06,13.009,13.175,13.009,13.127,162292,0
2016-01-07,13.152,13.203,13.152,13.193,46257,0
2016-01-08,13.175,13.228,13.146,13.193,69584,0
2016-01-11,13.213,13.22,13.117,13.127,42060,0
2016-01-12,13.155,13.284,13.155,13.228,80486,0
2016-01-13,13.294,13.313,13.165,13.265,105631,0
2016-01-14,13.228,13.384,13.228,13.339,65757,0
2016-01-15,13.265,13.495,13.265,13.432,73594,0
2016-01-19,13.478,13.523,13.413,13.461,49893,0
2016-01-20,13.469,13.478,13.082,13.265,92140,0
2016-01-21,13.284,13.364,13.242,13.294,58776,0
2016-01-22,13.265,13.358,13.265,13.339,29298,0
2016-01-25,13.364,13.423,13.313,13.313,65692,0
2016-01-26,13.321,13.561,13.313,13.452,124368,0
2016-01-27,13.384,13.585,13.384,13.469,98185,0
2016-01-28,13.514,13.595,13.339,13.364,64352,0
2016-01-29,13.384,13.413,13.33,13.356,43645,0
2016-02-01,13.303,13.478,13.303,13.442,58359,0
2016-02-02,13.33,13.478,13.33,13.413,75500,0
2016-02-03,13.469,13.523,13.394,13.461,112704,0
2016-02-04,13.432,13.495,13.423,13.461,29049,0
2016-02-05,13.461,13.469,13.432,13.461,34743,0
2016-02-08,13.461,13.478,13.403,13.403,83894,0
2016-02-09,13.394,13.514,13.394,13.469,50848,0
2016-02-10,13.413,13.487,13.413,13.469,79271,0
2016-02-11,13.469,13.56,13.442,13.469,85787,0
2016-02-12,13.523,13.542,13.164,13.183,129688,0
2016-02-16,13.227,13.237,13.105,13.115,69436,0
2016-02-17,13.202,13.212,13.033,13.061,89534,0
2016-02-18,13.125,13.274,13.103,13.246,38110,0
2016-02-19,13.256,13.302,13.196,13.237,27848,0
2016-02-22,13.283,13.403,13.212,13.403,80619,0
2016-02-23,13.384,13.533,13.338,13.403,125265,0
2016-02-24,13.478,13.533,13.394,13.452,54843,0
2016-02-25,13.423,13.478,13.384,13.452,73714,0
2016-02-26,13.442,13.461,13.302,13.312,76842,0
2016-02-29,13.33,13.384,13.312,13.384,27120,0
2016-03-01,13.423,13.487,13.389,13.487,82872,0
2016-03-02,13.461,13.478,13.394,13.394,49023,0
2016-03-03,13.364,13.514,13.364,13.487,58134,0
2016-03-04,13.487,13.495,13.452,13.461,54517,0
2016-03-07,13.469,13.487,13.433,13.487,39433,0
2016-03-08,13.469,13.514,13.442,13.487,62621,0
2016-03-09,13.533,13.561,13.504,13.533,47694,0
2016-03-10,13.533,13.577,13.478,13.514,71238,0
2016-03-11,13.57,13.644,13.552,13.596,71602,0
2016-03-14,13.577,13.624,13.577,13.605,41316,0
2016-03-15,13.586,13.615,13.542,13.542,39657,0
2016-03-16,13.57,13.586,13.504,13.586,38593,0
2016-03-17,13.605,13.634,13.578,13.634,37641,0
2016-03-18,13.596,13.615,13.469,13.552,30628,0
2016-03-21,13.596,13.615,13.552,13.615,52399,0
2016-03-22,13.577,13.634,13.573,13.615,36199,0
2016-03-23,13.605,13.634,13.596,13.634,29513,0
2016-03-24,13.586,13.634,13.586,13.634,27186,0
2016-03-28,13.605,13.683,13.577,13.615,72005,0
2016-03-29,13.644,13.737,13.644,13.664,74119,0
2016-03-30,13.72,13.857,13.664,13.755,75565,0
2016-03-31,13.792,13.866,13.755,13.792,72959,0
2016-04-01,13.792,13.857,13.73,13.774,57093,0
2016-04-04,13.857,13.885,13.81,13.819,77120,0
2016-04-05,13.857,13.927,13.857,13.924,50681,0
2016-04-06,13.96,13.997,13.81,13.819,81100,0
2016-04-07,13.819,13.942,13.728,13.737,77934,0
2016-04-08,13.801,13.837,13.784,13.784,56645,0
2016-04-11,13.765,13.837,13.765,13.828,32512,0
2016-04-12,13.784,13.832,13.67,13.674,160786,0
2016-04-13,13.746,13.746,13.664,13.72,74049,0
2016-04-14,13.654,13.838,13.654,13.801,77934,0
2016-04-15,13.829,13.829,13.683,13.746,43148,0
2016-04-18,13.801,13.811,13.71,13.71,52308,0
2016-04-19,13.683,13.743,13.683,13.71,51508,0
2016-04-20,13.784,13.82,13.596,13.596,176165,0
2016-04-21,13.605,13.683,13.57,13.624,65990,0
2016-04-22,13.638,13.729,13.634,13.692,33036,0
2016-04-25,13.71,13.71,13.674,13.683,28718,0
2016-04-26,13.674,13.699,13.624,13.634,41467,0
2016-04-27,13.692,13.765,13.672,13.72,72543,0
2016-04-28,13.774,13.792,13.683,13.72,46752,0
2016-04-29,13.755,13.867,13.702,13.728,68111,0
2016-05-02,13.811,13.826,13.702,13.72,49728,0
2016-05-03,13.76,13.877,13.726,13.877,56149,0
2016-05-04,13.801,13.924,13.784,13.896,90305,0
2016-05-05,13.877,14.147,13.858,14.081,75449,0
2016-05-06,14.081,14.167,14.062,14.139,61198,0
2016-05-09,14.176,14.185,14.1,14.157,72690,0
2016-05-10,14.129,14.157,13.989,14.091,44666,0
2016-05-11,13.989,14.157,13.989,14.157,77548,0
2016-05-12,14.213,14.213,13.979,13.997,189654,0
2016-05-13,14.043,14.052,13.942,13.97,77423,0
2016-05-16,14.024,14.024,13.914,13.933,79520,0
2016-05-17,13.979,13.988,13.885,13.979,78780,0
2016-05-18,14.015,14.024,13.876,13.895,77547,0
2016-05-19,13.837,13.895,13.726,13.726,73786,0
2016-05-20,13.782,13.822,13.744,13.772,45019,0
2016-05-23,13.819,13.96,13.805,13.96,132524,0
2016-05-24,13.905,13.997,13.905,13.97,72496,0
2016-05-25,13.988,14.005,13.933,13.97,40124,0
2016-05-26,13.933,14.119,13.905,13.96,82534,0
2016-05-27,13.924,14.091,13.924,13.952,29133,0
2016-05-31,13.914,13.96,13.857,13.924,53366,0
2016-06-01,13.952,14.11,13.952,14.11,70111,0
2016-06-02,14.072,14.091,13.98,14.024,66267,0
2016-06-03,14.1,14.185,14.072,14.176,54510,0
2016-06-06,14.213,14.213,14.11,14.119,39177,0
2016-06-07,14.167,14.204,14.1,14.167,114939,0
2016-06-08,14.167,14.167,14.091,14.129,67400,0
2016-06-09,14.139,14.204,14.1,14.157,51494,0
2016-06-10,14.139,14.213,14.103,14.204,33333,0
2016-06-13,14.229,14.313,14.182,14.266,34128,0
2016-06-14,14.293,14.323,14.221,14.247,54608,0
2016-06-15,14.313,14.313,14.221,14.247,57256,0
2016-06-16,14.333,14.333,14.247,14.284,36430,0
2016-06-17,14.342,14.342,14.266,14.284,39265,0
2016-06-20,14.266,14.389,14.256,14.389,69671,0
2016-06-21,14.399,14.408,14.333,14.408,64546,0
2016-06-22,14.464,14.492,14.389,14.454,57772,0
2016-06-23,14.379,14.411,14.371,14.399,26789,0
2016-06-24,14.342,14.496,14.342,14.492,63669,0
2016-06-27,14.425,14.51,14.389,14.434,60196,0
2016-06-28,14.454,14.518,14.445,14.51,58500,0
2016-06-29,14.605,14.605,14.517,14.557,47385,0
2016-06-30,14.614,14.688,14.596,14.624,53474,0
2016-07-01,14.781,14.781,14.655,14.698,68958,0
2016-07-05,14.678,14.736,14.605,14.614,43082,0
2016-07-06,14.688,14.727,14.587,14.668,68764,0
2016-07-07,14.688,14.698,14.643,14.688,61944,0
2016-07-08,14.727,14.761,14.668,14.698,40480,0
2016-07-11,14.771,14.867,14.66,14.84,122361,0
2016-07-12,14.849,14.895,14.745,14.867,103785,0
2016-07-13,14.856,14.856,14.543,14.543,117295,0
2016-07-14,14.506,14.506,14.298,14.333,93249,0
2016-07-15,14.298,14.515,14.298,14.515,52567,0
2016-07-18,14.523,14.685,14.523,14.64,49778,0
2016-07-19,14.695,14.733,14.557,14.706,77601,0
2016-07-20,14.768,14.772,14.733,14.743,18449,0
2016-07-21,14.743,14.798,14.733,14.752,47284,0
2016-07-22,14.798,14.865,14.733,14.828,54727,0
2016-07-25,14.875,14.875,14.725,14.75,35480,0
2016-07-26,14.768,14.768,14.602,14.602,71083,0
2016-07-27,14.657,14.733,14.64,14.713,41703,0
2016-07-28,14.768,14.768,14.64,14.64,48003,0
2016-07-29,14.683,14.752,14.665,14.665,56387,0
2016-08-01,14.665,14.743,14.665,14.685,51209,0
2016-08-02,14.648,14.665,14.479,14.5,78331,0
2016-08-03,14.553,14.76,14.553,14.733,55337,0
2016-08-04,14.675,14.768,14.657,14.675,63506,0
2016-08-05,14.725,14.778,14.71,14.778,38471,0
2016-08-08,14.725,14.752,14.657,14.695,37062,0
2016-08-09,14.76,14.768,14.715,14.768,32301,0
2016-08-10,14.76,14.788,14.715,14.76,30196,0
2016-08-11,14.806,14.816,14.722,14.722,22274,0
2016-08-12,14.702,14.854,14.702,14.844,32702,0
2016-08-15,14.909,15.214,14.786,14.863,77944,0
2016-08-16,14.892,14.892,14.73,14.766,49469,0
2016-08-17,14.816,14.835,14.766,14.796,47443,0
2016-08-18,14.796,14.928,14.758,14.766,33048,0
2016-08-19,14.796,14.796,14.758,14.758,22405,0
2016-08-22,14.796,14.796,14.74,14.749,58355,0
2016-08-23,14.796,14.796,14.758,14.796,54583,0
2016-08-24,14.854,14.854,14.766,14.835,35145,0
2016-08-25,14.786,14.806,14.672,14.672,49988,0
2016-08-26,14.655,14.655,14.52,14.54,51935,0
2016-08-29,14.599,14.655,14.576,14.637,114284,0
2016-08-30,14.655,14.702,14.589,14.702,60384,0
2016-08-31,14.655,14.712,14.58,14.637,46416,0
2016-09-01,14.655,14.672,14.58,14.58,48620,0
2016-09-02,14.647,14.647,14.57,14.599,47639,0
2016-09-06,14.647,14.73,14.589,14.722,64618,0
2016-09-07,14.682,14.74,14.57,14.608,85278,0
2016-09-08,14.647,14.647,14.57,14.623,49035,0
2016-09-09,14.53,14.56,14.284,14.284,106418,0
2016-09-12,14.267,14.267,14.154,14.267,60632,0
2016-09-13,14.292,14.292,14.161,14.235,87283,0
2016-09-14,14.179,14.371,14.179,14.351,52586,0
2016-09-15,14.273,14.371,14.254,14.322,40074,0
2016-09-16,14.264,14.324,14.198,14.226,33476,0
2016-09-19,14.17,14.302,14.17,14.248,33194,0
2016-09-20,14.302,14.385,14.287,14.351,49089,0
2016-09-21,14.332,14.417,14.332,14.396,37464,0
2016-09-22,14.434,14.579,14.434,14.569,65710,0
2016-09-23,14.52,14.539,14.408,14.539,44715,0
2016-09-26,14.492,14.539,14.464,14.507,26453,0
2016-09-27,14.511,14.559,14.511,14.529,46787,0
2016-09-28,14.549,14.646,14.549,14.645,42759,0
2016-09-29,14.607,14.607,14.52,14.52,21664,0
2016-09-30,14.637,14.637,14.539,14.588,33572,0
2016-10-03,14.607,14.607,14.501,14.52,50427,0
2016-10-04,14.539,14.539,14.312,14.324,41908,0
2016-10-05,14.264,14.371,14.245,14.292,73224,0
2016-10-06,14.235,14.361,14.17,14.332,62578,0
2016-10-07,14.371,14.371,14.188,14.235,60404,0
2016-10-10,14.254,14.254,14.179,14.22,27924,0
2016-10-11,14.218,14.218,14.151,14.17,51662,0
2016-10-12,14.178,14.178,14.072,14.072,59795,0
2016-10-13,14.033,14.07,13.729,13.748,111089,0
2016-10-14,13.748,13.786,13.482,13.482,95147,0
2016-10-17,13.529,13.585,13.3,13.357,163443,0
2016-10-18,13.425,13.519,13.3,13.482,124793,0
2016-10-19,13.529,13.748,13.529,13.702,35120,0
2016-10-20,13.757,13.843,13.692,13.711,38306,0
2016-10-21,13.748,13.79,13.683,13.738,72348,0
2016-10-24,13.738,13.843,13.683,13.805,68305,0
2016-10-25,13.814,13.93,13.79,13.93,73478,0
2016-10-26,13.911,13.94,13.805,13.805,50629,0
2016-10-27,13.767,13.805,13.653,13.702,69518,0
2016-10-28,13.72,13.748,13.643,13.663,30097,0
2016-10-31,13.604,13.711,13.604,13.663,53581,0
2016-11-01,13.663,13.711,13.624,13.683,38924,0
2016-11-02,13.711,13.767,13.683,13.767,40708,0
2016-11-03,13.72,13.757,13.614,13.711,60178,0
2016-11-04,13.683,13.748,13.673,13.738,28153,0
2016-11-07,13.624,13.711,13.614,13.711,48599,0
2016-11-08,13.673,13.715,13.604,13.683,29371,0
2016-11-09,13.577,13.624,13.541,13.577,40978,0
2016-11-10,13.536,13.536,13.134,13.183,114703,0
2016-11-11,13.134,13.287,12.992,13.009,121123,0
2016-11-14,12.875,12.993,12.397,12.676,326870,0
2016-11-15,12.734,12.954,12.676,12.895,109671,0
2016-11-16,12.992,13.009,12.885,12.905,129417,0
2016-11-17,12.836,12.917,12.801,12.809,101641,0
2016-11-18,12.761,12.895,12.706,12.761,89461,0
2016-11-21,12.725,12.992,12.725,12.944,92024,0
2016-11-22,13.009,13.066,12.895,12.895,66704,0
2016-11-23,12.817,12.914,12.78,12.78,65992,0
2016-11-25,12.666,12.744,12.646,12.734,37208,0
2016-11-28,12.78,12.825,12.742,12.8,150067,0
2016-11-29,12.845,12.915,12.79,12.845,81144,0
2016-11-30,12.715,12.885,12.715,12.837,73615,0
2016-12-01,12.836,12.836,12.586,12.626,127246,0
2016-12-02,12.541,12.718,12.505,12.586,142153,0
2016-12-05,12.551,12.715,12.541,12.596,86083,0
2016-12-06,12.568,12.77,12.568,12.77,53761,0
2016-12-07,12.79,13,12.79,12.915,187500,0
2016-12-08,12.845,12.925,12.761,12.809,113018,0
2016-12-09,12.685,12.761,12.625,12.685,218931,0
2016-12-12,12.576,12.665,12.576,12.615,143473,0
2016-12-13,12.645,12.752,12.635,12.734,100284,0
2016-12-14,12.761,12.817,12.754,12.78,112490,0
2016-12-15,12.714,12.724,12.635,12.655,149301,0
2016-12-16,12.724,12.752,12.655,12.744,93128,0
2016-12-19,12.744,12.79,12.724,12.734,137369,0
2016-12-20,12.685,12.78,12.685,12.744,85235,0
2016-12-21,12.734,12.752,12.685,12.724,93913,0
2016-12-22,12.714,12.79,12.675,12.714,182084,0
2016-12-23,12.744,12.761,12.675,12.685,78802,0
2016-12-27,12.685,12.761,12.685,12.752,166574,0
2016-12-28,12.724,12.836,12.695,12.826,126196,0
2016-12-29,12.79,12.885,12.79,12.885,79343,0
2016-12-30,12.836,12.945,12.836,12.945,108914,0
2017-01-03,12.895,12.993,12.855,12.993,73333,0
2017-01-04,13.01,13.077,12.993,13.077,71179,0
2017-01-05,13.145,13.145,13.049,13.115,49206,0
2017-01-06,13.058,13.115,12.993,13.096,81198,0
2017-01-09,13.115,13.224,13.115,13.155,110758,0
2017-01-10,13.215,13.224,13.174,13.224,56990,0
2017-01-11,13.24,13.267,13.172,13.267,80101,0
2017-01-12,13.325,13.344,13.192,13.335,61984,0
2017-01-13,13.306,13.344,13.258,13.344,46453,0
2017-01-17,13.373,13.423,13.325,13.344,32415,0
2017-01-18,13.287,13.433,13.287,13.433,94196,0
2017-01-19,13.393,13.413,13.325,13.364,75790,0
2017-01-20,13.364,13.413,13.306,13.364,64143,0
2017-01-23,13.433,13.481,13.413,13.471,29781,0
2017-01-24,13.481,13.49,13.414,13.453,76805,0
2017-01-25,13.413,13.471,13.393,13.443,48813,0
2017-01-26,13.403,13.481,13.403,13.443,61168,0
2017-01-27,13.481,13.567,13.465,13.567,78967,0
2017-01-30,13.538,13.594,13.52,13.538,44713,0
2017-01-31,13.557,13.634,13.557,13.634,50801,0
2017-02-01,13.596,13.644,13.528,13.563,48430,0
2017-02-02,13.605,13.605,13.539,13.558,45707,0
2017-02-03,13.576,13.615,13.567,13.605,29885,0
2017-02-06,13.684,13.684,13.567,13.654,61088,0
2017-02-07,13.615,13.654,13.586,13.615,52348,0
2017-02-08,13.644,13.684,13.634,13.684,43912,0
2017-02-09,13.674,13.674,13.624,13.654,38715,0
2017-02-10,13.654,13.759,13.653,13.704,45609,0
2017-02-13,13.711,13.738,13.681,13.701,61753,0
2017-02-14,13.738,13.738,13.651,13.701,64761,0
2017-02-15,13.612,13.691,13.583,13.602,81139,0
2017-02-16,13.622,13.72,13.583,13.72,90977,0
2017-02-17,13.72,13.777,13.701,13.748,48704,0
2017-02-21,13.748,13.801,13.747,13.757,42501,0
2017-02-22,13.738,13.806,13.711,13.72,47811,0
2017-02-23,13.767,13.796,13.738,13.738,58119,0
2017-02-24,13.796,13.883,13.777,13.796,50537,0
2017-02-27,13.777,13.796,13.729,13.736,16078,0
2017-02-28,13.681,13.681,13.612,13.681,73205,0
2017-03-01,13.641,13.651,13.554,13.583,63601,0
2017-03-02,13.583,13.583,13.505,13.535,46005,0
2017-03-03,13.496,13.549,13.399,13.429,66413,0
2017-03-06,13.389,13.449,13.379,13.421,53874,0
2017-03-07,13.419,13.488,13.369,13.459,60980,0
2017-03-08,13.399,13.505,13.379,13.389,90112,0
2017-03-09,13.419,13.419,13.187,13.255,61202,0
2017-03-10,13.236,13.349,13.204,13.264,37325,0
2017-03-13,13.291,13.348,13.261,13.329,26917,0
2017-03-14,13.281,13.329,13.271,13.3,29897,0
2017-03-15,13.358,13.495,13.291,13.495,38517,0
2017-03-16,13.495,13.543,13.387,13.437,41654,0
2017-03-17,13.447,13.534,13.427,13.476,27582,0
2017-03-20,13.504,13.592,13.495,13.592,49033,0
2017-03-21,13.601,13.601,13.486,13.504,60219,0
2017-03-22,13.514,13.543,13.495,13.504,39612,0
2017-03-23,13.553,13.553,13.407,13.447,54546,0
2017-03-24,13.486,13.563,13.447,13.534,34608,0
2017-03-27,13.563,13.66,13.563,13.66,31010,0
2017-03-28,13.7,13.7,13.642,13.69,24245,0
2017-03-29,13.68,13.767,13.68,13.738,54210,0
2017-03-30,13.767,13.786,13.72,13.786,41998,0
2017-03-31,13.748,13.826,13.748,13.777,52129,0
2017-04-03,13.767,13.855,13.767,13.855,41618,0
2017-04-04,13.874,13.913,13.844,13.864,54471,0
2017-04-05,13.864,13.902,13.855,13.855,31154,0
2017-04-06,13.913,14.02,13.913,13.963,73102,0
2017-04-07,14.02,14.02,13.963,14.02,25627,0
2017-04-10,14.02,14.059,13.991,14.029,24258,0
2017-04-11,14.077,14.174,14.067,14.174,35523,0
2017-04-12,14.174,14.291,14.135,14.291,37875,0
2017-04-13,14.34,14.34,14.204,14.224,20090,0
2017-04-17,14.301,14.331,14.224,14.311,63905,0
2017-04-18,14.311,14.367,14.271,14.291,41588,0
2017-04-19,14.331,14.331,14.232,14.281,39748,0
2017-04-20,14.291,14.291,14.251,14.261,28758,0
2017-04-21,14.36,14.36,14.261,14.261,24941,0
2017-04-24,14.281,14.321,14.194,14.311,75646,0
2017-04-25,14.251,14.281,14.214,14.251,75686,0
2017-04-26,14.232,14.379,14.232,14.379,96414,0
2017-04-27,14.379,14.545,14.378,14.486,32678,0
2017-04-28,14.477,14.505,14.438,14.505,37404,0
2017-05-01,14.535,14.587,14.476,14.495,45025,0
2017-05-02,14.525,14.653,14.486,14.634,48911,0
2017-05-03,14.634,14.829,14.624,14.624,87288,0
2017-05-04,14.682,14.682,14.477,14.555,41903,0
2017-05-05,14.594,14.643,14.477,14.486,28493,0
2017-05-08,14.468,14.491,14.37,14.389,88710,0
2017-05-09,14.389,14.389,14.245,14.261,67055,0
2017-05-10,14.486,14.486,14.184,14.232,52665,0
2017-05-11,14.319,14.387,14.23,14.24,50919,0
2017-05-12,14.416,14.701,14.259,14.299,62255,0
2017-05-15,14.299,14.362,14.279,14.279,51470,0
2017-05-16,14.319,14.358,14.299,14.299,36786,0
2017-05-17,14.309,14.345,14.269,14.269,51512,0
2017-05-18,14.406,14.406,14.24,14.279,56150,0
2017-05-19,14.309,14.309,14.161,14.201,66083,0
2017-05-22,14.221,14.269,14.181,14.23,34937,0
2017-05-23,14.279,14.368,14.279,14.368,66679,0
2017-05-24,14.406,14.416,14.329,14.348,33013,0
2017-05-25,14.368,14.375,14.221,14.279,30423,0
2017-05-26,14.358,14.406,14.309,14.387,57255,0
2017-05-30,14.416,14.456,14.319,14.456,57205,0
2017-05-31,14.524,14.574,14.447,14.574,39004,0
2017-06-01,14.564,14.623,14.544,14.544,22932,0
2017-06-02,14.584,14.663,14.466,14.593,30662,0
2017-06-05,14.544,14.584,14.514,14.554,43695,0
2017-06-06,14.574,14.74,14.574,14.652,47987,0
2017-06-07,14.662,14.789,14.662,14.671,41429,0
2017-06-08,14.759,14.759,14.623,14.623,41120,0
2017-06-09,14.662,14.7,14.544,14.553,25740,0
2017-06-12,14.593,14.593,14.387,14.476,48981,0
2017-06-13,14.552,14.552,14.486,14.542,33869,0
2017-06-14,14.582,14.611,14.522,14.542,33974,0
2017-06-15,14.552,14.552,14.453,14.493,46436,0
2017-06-16,14.473,14.542,14.453,14.532,20978,0
2017-06-19,14.535,14.582,14.532,14.553,25489,0
2017-06-20,14.532,14.699,14.532,14.699,43836,0
2017-06-21,14.719,14.736,14.65,14.729,52801,0
2017-06-22,14.739,14.808,14.719,14.808,27725,0
2017-06-23,14.808,14.808,14.739,14.758,23431,0
2017-06-26,14.808,14.808,14.729,14.739,36319,0
2017-06-27,14.768,14.778,14.65,14.719,52936,0
2017-06-28,14.758,14.798,14.72,14.788,58904,0
2017-06-29,14.758,14.758,14.65,14.66,29607,0
2017-06-30,14.66,14.739,14.64,14.739,48662,0
2017-07-03,14.798,14.828,14.763,14.801,15440,0
2017-07-05,14.808,14.847,14.778,14.832,33314,0
2017-07-06,14.778,14.778,14.689,14.719,41113,0
2017-07-07,14.729,14.767,14.669,14.689,18375,0
2017-07-10,14.758,14.906,14.739,14.739,54895,0
2017-07-11,14.857,14.925,14.838,14.867,47633,0
2017-07-12,14.916,15.005,14.877,14.985,45665,0
2017-07-13,14.965,15.085,14.926,15.005,47548,0
2017-07-14,15.055,15.262,15.035,15.104,37434,0
2017-07-17,15.135,15.135,14.945,14.965,42679,0
2017-07-18,15.005,15.055,14.966,15.015,20568,0
2017-07-19,15.055,15.154,14.995,14.995,55918,0
2017-07-20,15.025,15.104,14.985,15.075,45267,0
2017-07-21,15.104,15.144,15.069,15.114,48758,0
2017-07-24,15.065,15.095,14.985,14.994,56917,0
2017-07-25,14.995,15.028,14.828,14.838,84143,0
2017-07-26,14.877,15.005,14.857,15.005,49182,0
2017-07-27,14.995,15.124,14.995,15.075,58526,0
2017-07-28,15.114,15.222,15.075,15.163,26868,0
2017-07-31,15.173,15.21,15.015,15.085,55256,0
2017-08-01,15.065,15.144,15.045,15.124,36592,0
2017-08-02,15.085,15.232,15.085,15.192,21458,0
2017-08-03,15.222,15.252,15.173,15.212,33006,0
2017-08-04,15.212,15.212,15.045,15.075,33867,0
2017-08-07,15.075,15.075,15.005,15.035,43740,0
2017-08-08,15.045,15.045,14.975,14.985,49814,0
2017-08-09,15.005,15.035,14.925,14.955,46092,0
2017-08-10,14.955,14.955,14.887,14.897,37082,0
2017-08-11,14.705,15.281,14.705,14.953,35792,0
2017-08-14,14.963,15.033,14.894,14.943,36322,0
2017-08-15,14.884,15.093,14.884,15.093,38172,0
2017-08-16,15.083,15.142,15.039,15.112,26169,0
2017-08-17,15.152,15.172,15.103,15.172,23037,0
2017-08-18,15.162,15.201,15.073,15.201,23571,0
2017-08-21,15.231,15.281,15.146,15.281,34371,0
2017-08-22,15.211,15.251,15.093,15.181,57046,0
2017-08-23,15.181,15.38,15.181,15.321,31343,0
2017-08-24,15.321,15.321,15.191,15.321,27563,0
2017-08-25,15.291,15.291,15.083,15.102,53887,0
2017-08-28,15.102,15.132,15.055,15.093,44512,0
2017-08-29,15.122,15.181,15.112,15.142,54716,0
2017-08-30,15.132,15.251,15.112,15.162,27127,0
2017-08-31,15.152,15.201,15.132,15.201,23101,0
2017-09-01,15.221,15.228,15.102,15.152,42082,0
2017-09-05,15.181,15.241,15.152,15.241,25441,0
2017-09-06,15.341,15.341,15.181,15.291,25619,0
2017-09-07,15.261,15.291,15.122,15.271,32309,0
2017-09-08,15.658,15.658,15.122,15.122,30285,0
2017-09-11,15.132,15.271,15.112,15.197,36063,0
2017-09-12,15.172,15.191,15.093,15.13,23259,0
2017-09-13,15.172,15.221,15.113,15.221,36365,0
2017-09-14,15.281,15.281,15.172,15.191,12343,0
2017-09-15,15.162,15.183,15.102,15.142,33038,0
2017-09-18,15.142,15.171,15.062,15.112,37083,0
2017-09-19,15.082,15.121,15.032,15.042,48166,0
2017-09-20,15.072,15.133,15.042,15.082,43744,0
2017-09-21,15.032,15.072,15.002,15.022,31886,0
2017-09-22,15.052,15.092,15.052,15.082,18326,0
2017-09-25,15.072,15.132,15.072,15.131,27979,0
2017-09-26,15.092,15.122,15.092,15.102,19087,0
2017-09-27,15.072,15.072,14.952,14.987,65641,0
2017-09-28,14.982,15.032,14.922,15.022,60985,0
2017-09-29,15.042,15.082,15.005,15.022,29310,0
2017-10-02,15.082,15.092,14.997,15.092,34977,0
2017-10-03,15.042,15.092,15.022,15.082,33381,0
2017-10-04,15.082,15.122,15.052,15.122,26228,0
2017-10-05,15.112,15.181,15.112,15.142,41591,0
2017-10-06,15.102,15.181,15.092,15.172,18826,0
2017-10-09,15.221,15.241,15.133,15.142,19405,0
2017-10-10,15.191,15.361,15.172,15.361,60727,0
2017-10-11,15.331,15.56,15.331,15.5,30226,0
2017-10-12,15.45,15.654,15.45,15.57,19608,0
2017-10-13,15.84,15.84,15.5625,15.84,48690,0
2017-10-16,15.79,15.8,15.6876,15.78,80283,0
2017-10-17,15.7,15.7,15.53,15.582,52711,0
2017-10-18,15.49,15.49,15.2,15.32,50453,0
2017-10-19,15.35,15.35,15.27,15.29,18286,0
2017-10-20,15.21,15.2352,15.15,15.15,59974,0
2017-10-23,15.18,15.26,15.17,15.21,47669,0
2017-10-24,15.19,15.28,15.1805,15.23,63066,0
2017-10-25,15.21,15.21,15.15,15.16,57842,0
2017-10-26,15.19,15.19,15.0201,15.05,48745,0
2017-10-27,15.04,15.04,14.93,14.93,62716,0
2017-10-30,15.027,15.09,14.97,15.01,38008,0
2017-10-31,14.98,15.07,14.94,14.94,26667,0
2017-11-01,15,15,14.946,15,59935,0
2017-11-02,15,15.09,14.97,15.09,39629,0
2017-11-03,15.04,15.1144,14.91,14.96,41388,0
2017-11-06,14.96,15,14.94,14.98,39933,0
2017-11-07,15.03,15.04,14.97,15.03,43713,0
2017-11-08,15.01,15.06,14.995,15.01,49129,0
2017-11-09,15.07,15.07,14.9701,15.04,25491,0
2017-11-10,15.13,15.13,14.96,15.02,35035,0
