Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.654,9.734,9.557,9.723,62470,0
2005-02-28,9.763,9.763,9.667,9.686,51645,0
2005-03-01,9.729,9.729,9.632,9.654,76130,0
2005-03-02,9.686,9.686,9.612,9.654,53517,0
2005-03-03,9.647,9.716,9.647,9.699,54777,0
2005-03-04,9.746,9.763,9.686,9.703,45830,0
2005-03-07,9.693,9.757,9.693,9.709,61686,0
2005-03-08,9.716,9.716,9.667,9.686,57765,0
2005-03-09,9.686,9.686,9.557,9.627,108621,0
2005-03-10,9.627,9.674,9.593,9.62,48655,0
2005-03-11,9.539,9.6,9.502,9.564,43003,0
2005-03-14,9.586,9.586,9.4433,9.4715,93860,0
2005-03-15,9.4865,9.545,9.4865,9.52,68279,0
2005-03-16,9.4944,9.607,9.4344,9.4344,45517,0
2005-03-17,9.4536,9.564,9.4536,9.4944,29666,0
2005-03-18,9.4944,9.55,9.4536,9.545,29825,0
2005-03-21,9.557,9.612,9.4206,9.4294,36099,0
2005-03-22,9.3976,9.4463,9.3976,9.3976,78954,0
2005-03-23,9.3916,9.3916,9.3036,9.3095,68279,0
2005-03-24,9.289,9.3916,9.2752,9.3789,42220,0
2005-03-28,9.4294,9.52,9.3036,9.3399,46462,0
2005-03-29,9.3651,9.4944,9.2561,9.3535,78637,0
2005-03-30,9.3535,9.4166,9.3095,9.3602,78168,0
2005-03-31,9.3651,9.55,9.3651,9.4433,90882,0
2005-04-01,9.4433,9.55,9.4433,9.4463,41594,0
2005-04-04,9.4344,9.564,9.4344,9.502,47562,0
2005-04-05,9.4795,9.545,9.4795,9.4865,22920,0
2005-04-06,9.4944,9.564,9.4344,9.557,44577,0
2005-04-07,9.52,9.576,9.52,9.532,39083,0
2005-04-08,9.55,9.557,9.502,9.513,32017,0
2005-04-11,9.4433,9.513,9.4433,9.4944,42068,0
2005-04-12,9.4463,9.526,9.4433,9.526,32337,0
2005-04-13,9.526,9.526,9.4536,9.4596,31391,0
2005-04-14,9.4944,9.526,9.4463,9.4463,65456,0
2005-04-15,9.4463,9.502,9.4344,9.4944,25115,0
2005-04-18,9.52,9.52,9.4536,9.506,34846,0
2005-04-19,9.506,9.557,9.4666,9.4944,45517,0
2005-04-20,9.4944,9.55,9.4944,9.539,33434,0
2005-04-21,9.4944,9.647,9.4865,9.593,94022,0
2005-04-22,9.586,9.716,9.4944,9.57,199809,0
2005-04-25,9.586,9.586,9.513,9.52,70320,0
2005-04-26,9.52,9.632,9.52,9.581,42220,0
2005-04-27,9.532,9.693,9.532,9.586,30920,0
2005-04-28,9.716,9.746,9.576,9.639,59019,0
2005-04-29,9.716,9.763,9.661,9.763,73303,0
2005-05-02,9.77,9.77,9.654,9.661,98109,0
2005-05-03,9.632,9.729,9.612,9.729,44258,0
2005-05-04,9.667,9.776,9.667,9.74,85230,0
2005-05-05,9.776,9.8,9.674,9.792,61526,0
2005-05-06,9.674,9.813,9.674,9.792,91507,0
2005-05-09,9.776,9.938,9.77,9.893,61055,0
2005-05-10,9.924,9.924,9.8,9.886,109713,0
2005-05-11,9.893,9.919,9.77,9.77,124780,0
2005-05-12,9.806,9.813,9.746,9.8,44577,0
2005-05-13,9.8,9.813,9.74,9.77,56657,0
2005-05-16,9.8,9.8,9.723,9.77,61213,0
2005-05-17,9.723,9.77,9.686,9.693,109407,0
2005-05-18,9.716,9.875,9.709,9.746,34688,0
2005-05-19,9.746,9.763,9.686,9.723,68906,0
2005-05-20,9.746,9.746,9.686,9.716,35945,0
2005-05-23,9.776,9.806,9.703,9.792,105478,0
2005-05-24,9.784,9.784,9.686,9.703,70786,0
2005-05-25,9.74,9.74,9.661,9.699,78168,0
2005-05-26,9.699,9.746,9.686,9.746,43791,0
2005-05-27,9.746,9.77,9.729,9.74,18839,0
2005-05-31,9.871,9.871,9.757,9.757,33750,0
2005-06-01,9.746,9.852,9.746,9.784,51798,0
2005-06-02,9.818,9.852,9.763,9.852,56980,0
2005-06-03,9.852,9.881,9.818,9.845,64039,0
2005-06-06,9.865,9.893,9.823,9.886,37204,0
2005-06-07,9.919,9.99,9.899,9.899,72668,0
2005-06-08,9.938,9.938,9.875,9.875,58078,0
2005-06-09,9.893,9.938,9.823,9.881,83188,0
2005-06-10,9.893,9.899,9.86,9.893,55257,0
2005-06-13,9.875,9.875,9.792,9.806,63257,0
2005-06-14,9.8,9.875,9.8,9.875,78637,0
2005-06-15,9.905,9.905,9.875,9.893,75493,0
2005-06-16,9.905,9.93,9.881,9.899,50859,0
2005-06-17,9.938,9.938,9.865,9.905,52745,0
2005-06-20,9.905,9.924,9.875,9.919,33277,0
2005-06-21,9.93,9.93,9.792,9.871,132310,0
2005-06-22,9.886,9.924,9.886,9.899,54777,0
2005-06-23,9.905,9.944,9.881,9.924,42696,0
2005-06-24,9.944,9.984,9.893,9.919,96060,0
2005-06-27,9.969,9.976,9.875,9.957,78168,0
2005-06-28,9.969,9.976,9.905,9.957,52745,0
2005-06-29,9.964,10.004,9.912,9.969,55561,0
2005-06-30,10.018,10.023,9.919,9.919,67023,0
2005-07-01,9.938,10.004,9.93,9.969,50227,0
2005-07-05,9.99,10.028,9.969,10.028,82084,0
2005-07-06,10.033,10.06,9.99,10.028,74238,0
2005-07-07,10.257,10.257,10.049,10.09,105954,0
2005-07-08,10.156,10.168,10.065,10.128,46775,0
2005-07-11,10.168,10.276,10.103,10.109,54468,0
2005-07-12,10.128,10.257,10.095,10.128,100458,0
2005-07-13,10.122,10.134,10.065,10.109,67023,0
2005-07-14,10.117,10.134,10.069,10.069,56192,0
2005-07-15,10.084,10.134,9.886,9.893,247363,0
2005-07-18,9.893,9.924,9.752,9.757,334169,0
2005-07-19,9.806,9.818,9.752,9.776,239525,0
2005-07-20,9.752,9.852,9.752,9.792,200908,0
2005-07-21,9.776,9.831,9.776,9.813,87743,0
2005-07-22,9.776,9.823,9.776,9.818,149903,0
2005-07-25,9.837,9.837,9.784,9.813,56192,0
2005-07-26,9.813,10.004,9.813,10.004,166219,0
2005-07-27,9.997,9.997,9.899,9.93,56816,0
2005-07-28,9.938,10.012,9.93,9.997,67181,0
2005-07-29,10.06,10.065,9.944,9.984,84602,0
2005-08-01,9.997,10.004,9.944,10.004,71100,0
2005-08-02,10.033,10.06,10.004,10.06,44258,0
2005-08-03,10.06,10.06,9.976,10.012,132474,0
2005-08-04,9.99,10.055,9.99,10.041,48655,0
2005-08-05,10.033,10.065,9.938,10.028,111286,0
2005-08-08,10.028,10.049,9.969,9.969,81776,0
2005-08-09,9.984,10.065,9.969,10.004,47087,0
2005-08-10,10.065,10.065,9.976,10.004,96213,0
2005-08-11,10.004,10.004,9.912,9.924,113643,0
2005-08-12,9.969,10.018,9.93,9.964,43323,0
2005-08-15,10.004,10.041,9.969,9.99,43003,0
2005-08-16,9.969,10.023,9.969,9.99,123058,0
2005-08-17,10.033,10.033,9.93,9.969,102024,0
2005-08-18,9.976,9.997,9.938,9.957,64199,0
2005-08-19,9.997,10.028,9.938,9.938,102970,0
2005-08-22,9.951,9.984,9.938,9.957,80836,0
2005-08-23,9.951,10.028,9.938,10.028,69066,0
2005-08-24,10.033,10.049,9.99,10.033,50387,0
2005-08-25,10.055,10.055,9.984,9.984,47714,0
2005-08-26,10.004,10.023,9.976,9.997,47562,0
2005-08-29,9.99,10.077,9.99,10.012,82409,0
2005-08-30,10.004,10.069,9.976,10.004,171876,0
2005-08-31,10.06,10.103,10.004,10.103,117407,0
2005-09-01,10.095,10.162,10.049,10.134,75030,0
2005-09-02,10.134,10.162,10.095,10.156,46298,0
2005-09-06,10.128,10.193,10.069,10.149,130751,0
2005-09-07,10.181,10.231,10.134,10.141,99513,0
2005-09-08,10.168,10.181,10.134,10.176,72991,0
2005-09-09,10.162,10.245,10.134,10.245,99988,0
2005-09-12,10.269,10.312,10.226,10.312,122116,0
2005-09-13,10.245,10.257,10.188,10.221,94648,0
2005-09-14,10.262,10.32,10.162,10.162,74086,0
2005-09-15,10.176,10.294,10.156,10.162,119289,0
2005-09-16,10.141,10.141,10.018,10.117,132167,0
2005-09-19,10.128,10.141,10.09,10.095,67802,0
2005-09-20,10.128,10.149,10.077,10.077,57292,0
2005-09-21,10.077,10.128,10.069,10.117,45361,0
2005-09-22,10.162,10.162,10.041,10.095,67963,0
2005-09-23,10.109,10.109,10.018,10.077,46775,0
2005-09-26,10.069,10.077,10.004,10.049,81619,0
2005-09-27,10.049,10.065,9.99,10.004,66081,0
2005-09-28,9.976,10.077,9.976,10.077,43947,0
2005-09-29,10.077,10.095,10.041,10.049,23388,0
2005-09-30,10.109,10.162,10.069,10.128,58229,0
2005-10-03,10.209,10.252,10.128,10.162,32961,0
2005-10-04,10.134,10.226,10.128,10.141,17585,0
2005-10-05,10.257,10.257,10.109,10.117,96533,0
2005-10-06,10.162,10.162,10.095,10.162,31391,0
2005-10-07,10.209,10.209,10.095,10.128,29978,0
2005-10-10,10.134,10.188,10.134,10.188,33589,0
2005-10-11,10.162,10.245,10.128,10.245,77384,0
2005-10-12,10.181,10.181,10.122,10.128,78480,0
2005-10-13,10.162,10.162,9.99,9.99,48190,0
2005-10-14,10.033,10.06,9.944,9.957,39083,0
2005-10-17,9.99,9.99,9.938,9.938,31551,0
2005-10-18,9.938,9.99,9.912,9.924,44732,0
2005-10-19,9.912,9.93,9.881,9.912,37204,0
2005-10-20,9.881,9.964,9.881,9.905,52892,0
2005-10-21,9.886,10.033,9.886,10.033,37355,0
2005-10-24,9.969,10.065,9.964,10.012,37045,0
2005-10-25,10.033,10.103,10.033,10.041,68749,0
2005-10-26,10.041,10.128,10.012,10.055,32017,0
2005-10-27,10.128,10.141,10.055,10.128,26212,0
2005-10-28,10.379,10.379,10.109,10.141,121175,0
2005-10-31,10.226,10.32,10.122,10.122,79738,0
2005-11-01,10.162,10.181,10.128,10.176,15224,0
2005-11-02,10.176,10.188,10.141,10.141,28099,0
2005-11-03,10.162,10.216,10.134,10.149,59019,0
2005-11-04,10.193,10.209,10.156,10.156,43323,0
2005-11-07,10.216,10.221,10.128,10.149,64833,0
2005-11-08,10.149,10.149,10.134,10.141,63879,0
2005-11-09,10.379,10.379,10.122,10.162,131692,0
2005-11-10,10.162,10.181,10.018,10.069,66550,0
2005-11-11,10.023,10.077,10.012,10.012,33116,0
2005-11-14,10.012,10.069,9.969,10.018,18362,0
2005-11-15,10.012,10.023,9.93,9.964,57448,0
2005-11-16,9.969,10.065,9.875,9.976,41124,0
2005-11-17,10.004,10.095,9.997,10.004,57601,0
2005-11-18,10.004,10.128,9.969,10.128,74711,0
2005-11-21,10.004,10.117,9.976,10.077,74403,0
2005-11-22,10.117,10.128,10.012,10.117,50227,0
2005-11-23,10.188,10.188,10.069,10.084,64833,0
2005-11-25,10.162,10.162,10.069,10.084,9413,0
2005-11-28,10.141,10.188,10.09,10.128,35478,0
2005-11-29,10.128,10.2,10.09,10.09,40808,0
2005-11-30,10.193,10.209,10.055,10.069,111599,0
2005-12-01,10.128,10.128,10.069,10.103,46935,0
2005-12-02,10.109,10.176,10.095,10.128,27782,0
2005-12-05,10.128,10.149,10.065,10.065,56657,0
2005-12-06,10.141,10.141,10.028,10.033,54306,0
2005-12-07,10.033,10.069,10.028,10.065,61376,0
2005-12-08,10.069,10.069,9.969,9.997,116151,0
2005-12-09,10.033,10.033,9.813,9.924,162454,0
2005-12-12,9.924,9.964,9.734,9.823,156807,0
2005-12-13,9.752,9.845,9.752,9.831,127926,0
2005-12-14,9.831,9.881,9.818,9.875,96844,0
2005-12-15,9.881,10.033,9.875,9.905,141422,0
2005-12-16,9.899,9.944,9.886,9.899,43475,0
2005-12-19,9.969,9.969,9.865,9.938,118502,0
2005-12-20,9.938,9.957,9.865,9.951,31866,0
2005-12-21,9.912,9.964,9.912,9.951,39553,0
2005-12-22,9.938,10.069,9.938,10.004,51798,0
2005-12-23,10.065,10.122,10.004,10.004,34846,0
2005-12-27,10.095,10.128,10.055,10.117,63413,0
2005-12-28,10.181,10.181,10.065,10.156,106578,0
2005-12-29,10.209,10.257,10.128,10.209,74551,0
2005-12-30,10.257,10.262,10.168,10.193,99828,0
2006-01-03,10.257,10.257,10.134,10.2,47562,0
2006-01-04,10.221,10.276,10.2,10.252,56657,0
2006-01-05,10.188,10.257,10.188,10.257,38924,0
2006-01-06,10.262,10.341,10.216,10.276,69848,0
2006-01-09,10.373,10.373,10.231,10.276,40808,0
2006-01-10,10.29,10.365,10.283,10.347,49915,0
2006-01-11,10.328,10.328,10.226,10.312,53375,0
2006-01-12,10.312,10.32,10.193,10.245,65293,0
2006-01-13,10.193,10.306,10.176,10.209,37355,0
2006-01-17,10.306,10.32,10.216,10.312,63413,0
2006-01-18,10.181,10.32,10.176,10.312,72668,0
2006-01-19,10.276,10.365,10.276,10.32,24639,0
2006-01-20,10.328,10.442,10.245,10.405,56192,0
2006-01-23,10.353,10.43,10.276,10.4,30765,0
2006-01-24,10.359,10.496,10.347,10.365,78168,0
2006-01-25,10.294,10.412,10.29,10.294,129808,0
2006-01-26,10.301,10.373,10.294,10.312,66394,0
2006-01-27,10.412,10.412,10.306,10.379,29195,0
2006-01-30,10.43,10.453,10.341,10.43,52271,0
2006-01-31,10.503,10.517,10.385,10.481,52745,0
2006-02-01,10.418,10.503,10.418,10.496,58229,0
2006-02-02,10.539,10.603,10.474,10.596,62315,0
2006-02-03,10.539,10.607,10.491,10.565,82876,0
2006-02-06,10.546,10.573,10.496,10.503,28725,0
2006-02-07,10.51,10.589,10.503,10.517,60426,0
2006-02-08,10.532,10.552,10.447,10.524,74551,0
2006-02-09,10.524,10.565,10.486,10.517,46621,0
2006-02-10,10.577,10.583,10.474,10.577,41124,0
2006-02-13,10.474,10.573,10.459,10.552,80523,0
2006-02-14,10.532,10.532,10.447,10.447,52892,0
2006-02-15,10.474,10.539,10.442,10.442,79894,0
2006-02-16,10.442,10.517,10.4,10.4,70004,0
2006-02-17,10.474,10.474,10.4,10.425,36731,0
2006-02-21,10.373,10.436,10.365,10.392,72519,0
2006-02-22,10.436,10.453,10.392,10.392,69374,0
2006-02-23,10.392,10.412,10.365,10.379,105794,0
2006-02-24,10.392,10.412,10.359,10.373,49915,0
2006-02-27,10.405,10.412,10.373,10.412,43947,0
2006-02-28,10.412,10.412,10.379,10.412,45681,0
2006-03-01,10.491,10.491,10.379,10.442,59174,0
2006-03-02,10.854,10.854,10.496,10.603,190390,0
2006-03-03,10.453,10.565,10.453,10.539,51330,0
2006-03-06,10.459,10.517,10.379,10.425,78637,0
2006-03-07,10.412,10.517,10.359,10.496,90718,0
2006-03-08,10.442,10.524,10.385,10.447,61055,0
2006-03-09,10.447,10.573,10.447,10.453,48655,0
2006-03-10,10.447,10.557,10.447,10.539,67963,0
2006-03-13,10.447,10.684,10.436,10.684,86329,0
2006-03-14,10.596,10.696,10.517,10.539,76438,0
2006-03-15,10.503,10.577,10.481,10.532,70948,0
2006-03-16,10.546,10.565,10.51,10.539,80675,0
2006-03-17,10.596,10.596,10.486,10.577,48190,0
2006-03-20,10.517,10.634,10.51,10.634,82560,0
2006-03-21,10.742,10.742,10.557,10.711,77539,0
2006-03-22,10.573,11.003,10.573,10.81,115211,0
2006-03-23,10.767,10.818,10.755,10.81,79738,0
2006-03-24,10.762,10.81,10.736,10.749,54936,0
2006-03-27,10.703,10.742,10.657,10.736,43640,0
2006-03-28,10.696,10.73,10.607,10.711,65137,0
2006-03-29,10.742,10.742,10.62,10.663,53375,0
2006-03-30,10.742,10.749,10.646,10.749,56509,0
2006-03-31,10.749,10.749,10.62,10.724,44732,0
2006-04-03,10.67,10.762,10.67,10.762,22920,0
2006-04-04,10.762,10.762,10.607,10.73,74238,0
2006-04-05,10.62,10.67,10.62,10.627,42220,0
2006-04-06,10.67,10.67,10.539,10.596,50387,0
2006-04-07,10.577,10.651,10.532,10.62,21974,0
2006-04-10,10.641,10.641,10.552,10.603,40029,0
2006-04-11,10.634,10.634,10.474,10.532,46298,0
2006-04-12,10.532,10.539,10.418,10.539,67652,0
2006-04-13,10.539,10.539,10.474,10.517,36574,0
2006-04-17,10.517,10.539,10.359,10.447,69374,0
2006-04-18,10.379,10.496,10.373,10.496,46775,0
2006-04-19,10.724,10.775,10.341,10.459,93081,0
2006-04-20,10.365,10.442,10.347,10.43,85701,0
2006-04-21,10.379,10.436,10.373,10.412,14752,0
2006-04-24,10.552,10.552,10.412,10.546,49289,0
2006-04-25,10.589,10.589,10.442,10.589,35478,0
2006-04-26,10.596,10.717,10.467,10.711,55874,0
2006-04-27,10.641,10.73,10.51,10.724,44106,0
2006-04-28,10.789,10.789,10.565,10.67,37670,0
2006-05-01,10.711,10.789,10.69,10.711,66550,0
2006-05-02,10.755,10.794,10.711,10.794,32485,0
2006-05-03,10.794,10.818,10.696,10.711,66866,0
2006-05-04,10.789,10.794,10.69,10.711,86644,0
2006-05-05,10.782,10.789,10.696,10.789,14909,0
2006-05-08,10.711,10.797,10.711,10.797,30452,0
2006-05-09,10.794,10.921,10.794,10.854,33277,0
2006-05-10,10.797,10.909,10.782,10.86,32650,0
2006-05-11,10.775,10.775,10.724,10.749,55091,0
2006-05-12,10.711,10.762,10.651,10.69,57134,0
2006-05-15,10.69,10.69,10.646,10.646,49915,0
2006-05-16,10.69,10.775,10.67,10.762,68279,0
2006-05-17,10.742,10.81,10.736,10.742,40652,0
2006-05-18,10.775,10.825,10.736,10.818,47714,0
2006-05-19,10.767,10.839,10.767,10.782,33277,0
2006-05-22,10.775,10.846,10.736,10.762,49441,0
2006-05-23,10.755,10.953,10.742,10.742,41124,0
2006-05-24,10.886,10.953,10.736,10.825,65762,0
2006-05-25,10.782,10.854,10.767,10.794,49441,0
2006-05-26,10.782,10.879,10.782,10.846,35156,0
2006-05-30,10.775,10.85,10.767,10.789,35945,0
2006-05-31,10.782,10.854,10.775,10.839,129493,0
2006-06-01,10.886,10.886,10.775,10.879,63727,0
2006-06-02,10.915,10.921,10.833,10.921,36574,0
2006-06-05,10.825,10.921,10.825,10.879,81776,0
2006-06-06,10.854,10.921,10.767,10.767,48965,0
2006-06-07,10.789,10.921,10.762,10.789,50703,0
2006-06-08,10.789,10.894,10.736,10.742,54306,0
2006-06-09,10.724,10.839,10.724,10.839,35322,0
2006-06-12,10.767,10.866,10.736,10.736,39553,0
2006-06-13,10.762,10.794,10.646,10.646,54306,0
2006-06-14,10.646,10.711,10.607,10.607,56980,0
2006-06-15,10.627,10.749,10.614,10.684,38136,0
2006-06-16,10.62,10.69,10.62,10.684,49129,0
2006-06-19,10.755,10.755,10.607,10.607,53680,0
2006-06-20,10.634,10.736,10.442,10.503,197148,0
2006-06-21,10.503,10.557,10.503,10.532,36099,0
2006-06-22,10.524,10.524,10.412,10.459,51166,0
2006-06-23,10.491,10.496,10.405,10.405,42220,0
2006-06-26,10.412,10.453,10.32,10.359,50387,0
2006-06-27,10.379,10.405,10.049,10.334,54153,0
2006-06-28,10.306,10.32,10.269,10.306,22134,0
2006-06-29,10.328,10.359,10.29,10.32,43640,0
2006-06-30,10.373,10.379,10.312,10.353,35005,0
2006-07-03,10.4,10.447,10.347,10.447,27938,0
2006-07-05,10.565,10.565,10.447,10.51,45040,0
2006-07-06,10.565,10.573,10.436,10.436,44258,0
2006-07-07,10.474,10.557,10.474,10.491,24639,0
2006-07-10,10.481,10.532,10.4,10.474,26055,0
2006-07-11,10.474,10.486,10.425,10.436,63102,0
2006-07-12,10.341,10.425,10.341,10.341,69848,0
2006-07-13,10.347,10.418,10.347,10.379,36883,0
2006-07-14,10.353,10.496,10.353,10.442,60119,0
2006-07-17,10.442,10.552,10.418,10.459,40340,0
2006-07-18,10.442,10.552,10.334,10.459,85543,0
2006-07-19,10.385,10.51,10.385,10.418,26212,0
2006-07-20,10.385,10.43,10.379,10.405,14599,0
2006-07-21,10.481,10.503,10.405,10.467,55407,0
2006-07-24,10.496,10.573,10.447,10.539,78637,0
2006-07-25,10.546,10.603,10.481,10.603,46621,0
2006-07-26,10.573,10.596,10.491,10.557,109407,0
2006-07-27,10.539,10.69,10.539,10.573,68279,0
2006-07-28,10.539,10.614,10.539,10.603,55091,0
2006-07-31,10.69,10.69,10.573,10.589,76438,0
2006-08-01,10.684,10.69,10.603,10.627,51949,0
2006-08-02,10.73,10.755,10.641,10.755,61526,0
2006-08-03,10.755,10.755,10.634,10.755,46775,0
2006-08-04,10.755,10.789,10.73,10.789,31391,0
2006-08-07,10.762,10.81,10.73,10.805,39553,0
2006-08-08,10.782,10.953,10.711,10.839,101244,0
2006-08-09,10.921,10.921,10.767,10.833,39083,0
2006-08-10,10.839,10.894,10.782,10.85,33589,0
2006-08-11,10.782,10.825,10.73,10.782,46462,0
2006-08-14,10.789,10.794,10.717,10.789,53211,0
2006-08-15,10.794,10.794,10.711,10.767,90103,0
2006-08-16,10.789,10.81,10.736,10.742,53517,0
2006-08-17,10.818,10.818,10.742,10.81,55257,0
2006-08-18,10.818,10.854,10.749,10.805,41124,0
2006-08-21,10.818,10.825,10.755,10.818,36883,0
2006-08-22,10.879,10.879,10.825,10.879,35945,0
2006-08-23,10.794,10.86,10.767,10.818,54777,0
2006-08-24,10.86,10.866,10.767,10.81,51481,0
2006-08-25,10.839,10.86,10.789,10.818,41909,0
2006-08-28,10.825,10.86,10.782,10.833,82717,0
2006-08-29,10.85,10.854,10.794,10.85,43003,0
2006-08-30,10.854,10.86,10.794,10.794,55091,0
2006-08-31,10.794,10.825,10.789,10.818,60744,0
2006-09-01,10.825,10.866,10.782,10.846,83039,0
2006-09-05,10.797,10.85,10.767,10.825,41749,0
2006-09-06,10.825,10.866,10.762,10.767,111599,0
2006-09-07,10.767,10.767,10.663,10.67,73613,0
2006-09-08,10.663,10.789,10.641,10.646,67181,0
2006-09-11,10.641,10.696,10.641,10.641,26840,0
2006-09-12,10.657,10.724,10.641,10.717,59805,0
2006-09-13,10.69,10.797,10.546,10.627,81150,0
2006-09-14,10.651,10.677,10.583,10.583,36417,0
2006-09-15,10.583,10.607,10.51,10.552,98569,0
2006-09-18,10.589,10.589,10.486,10.503,106260,0
2006-09-19,10.503,10.557,10.459,10.524,98251,0
2006-09-20,10.481,10.557,10.474,10.503,57292,0
2006-09-21,10.577,10.577,10.517,10.565,61846,0
2006-09-22,10.565,10.634,10.557,10.589,66866,0
2006-09-25,10.62,10.62,10.573,10.62,63727,0
2006-09-26,10.67,10.67,10.546,10.607,42220,0
2006-09-27,10.634,10.749,10.596,10.711,154768,0
2006-09-28,10.755,10.755,10.641,10.684,71100,0
2006-09-29,10.646,10.749,10.641,10.651,74238,0
2006-10-02,10.742,10.755,10.73,10.755,60586,0
2006-10-03,10.742,10.762,10.696,10.717,47562,0
2006-10-04,10.717,10.805,10.711,10.805,53844,0
2006-10-05,10.749,10.794,10.749,10.767,25584,0
2006-10-06,10.789,10.81,10.762,10.81,54468,0
2006-10-09,10.825,10.839,10.805,10.839,20874,0
2006-10-10,10.854,10.866,10.825,10.854,44732,0
2006-10-11,10.879,10.879,10.825,10.825,32650,0
2006-10-12,10.879,10.879,10.825,10.866,45361,0
2006-10-13,10.915,10.915,10.73,10.762,91037,0
2006-10-16,10.762,10.854,10.711,10.825,36254,0
2006-10-17,10.762,10.86,10.762,10.85,54306,0
2006-10-18,10.775,10.846,10.749,10.839,28410,0
2006-10-19,10.775,10.909,10.775,10.909,63413,0
2006-10-20,10.866,10.915,10.839,10.879,27782,0
2006-10-23,10.833,10.921,10.833,10.921,31391,0
2006-10-24,10.839,10.909,10.825,10.86,53375,0
2006-10-25,10.839,10.909,10.839,10.886,32337,0
2006-10-26,10.886,10.886,10.873,10.886,16007,0
2006-10-27,10.886,10.894,10.866,10.886,37204,0
2006-10-30,10.901,10.901,10.85,10.85,23070,0
2006-10-31,10.901,10.921,10.866,10.921,32337,0
2006-11-01,10.953,11.015,10.901,10.909,49915,0
2006-11-02,11.003,11.003,10.86,10.894,30920,0
2006-11-03,10.992,10.992,10.818,10.854,53211,0
2006-11-06,11.015,11.015,10.866,10.927,31391,0
2006-11-07,10.886,10.953,10.833,10.866,38924,0
2006-11-08,10.833,10.94,10.833,10.894,40176,0
2006-11-09,10.921,10.965,10.886,10.921,22134,0
2006-11-10,10.894,10.965,10.894,10.921,32961,0
2006-11-13,10.915,10.921,10.833,10.839,55874,0
2006-11-14,10.894,10.894,10.805,10.873,49915,0
2006-11-15,10.805,10.886,10.797,10.873,30920,0
2006-11-16,10.894,10.894,10.833,10.854,41749,0
2006-11-17,10.846,10.886,10.825,10.825,32337,0
2006-11-20,10.886,10.886,10.805,10.805,53844,0
2006-11-21,10.866,10.879,10.797,10.81,23703,0
2006-11-22,10.797,10.886,10.794,10.825,53375,0
2006-11-24,10.825,10.886,10.825,10.879,19623,0
2006-11-27,10.879,10.879,10.782,10.805,87265,0
2006-11-28,10.839,10.86,10.789,10.794,60119,0
2006-11-29,10.775,10.846,10.717,10.717,85864,0
2006-11-30,10.86,10.866,10.711,10.762,104689,0
2006-12-01,10.762,10.797,10.711,10.717,88527,0
2006-12-04,10.825,10.833,10.711,10.736,85385,0
2006-12-05,10.782,10.933,10.782,10.901,76601,0
2006-12-06,11.015,11.067,10.894,10.94,45830,0
2006-12-07,11.034,11.044,10.921,10.965,33903,0
2006-12-08,10.927,10.953,10.927,10.953,29353,0
2006-12-11,10.953,10.953,10.921,10.953,53844,0
2006-12-12,10.972,11.029,10.953,11.022,48505,0
2006-12-13,10.985,11.078,10.933,10.959,26840,0
2006-12-14,10.948,10.959,10.86,10.86,77065,0
2006-12-15,11.022,11.022,10.886,10.953,33434,0
2006-12-18,11.015,11.015,10.886,10.948,45040,0
2006-12-19,10.886,11.003,10.886,11.003,24174,0
2006-12-20,11.003,11.078,10.927,11.044,52892,0
2006-12-21,10.992,11.167,10.992,11.167,32337,0
2006-12-22,11.246,11.257,11.143,11.215,34688,0
2006-12-26,11.208,11.238,11.174,11.238,30294,0
2006-12-27,11.293,11.298,11.251,11.251,18681,0
2006-12-28,11.41,11.493,11.148,11.257,33277,0
2006-12-29,11.41,11.41,11.208,11.215,58389,0
2007-01-03,11.174,11.263,10.959,11.009,76438,0
2007-01-04,10.948,11.143,10.894,11.136,78954,0
2007-01-05,11.136,11.136,11.039,11.073,78795,0
2007-01-08,11.1,11.118,10.997,11.078,68125,0
2007-01-09,11.044,11.208,11.009,11.208,55091,0
2007-01-10,11.201,11.201,11.015,11.118,51949,0
2007-01-11,10.992,11.201,10.992,11.13,91663,0
2007-01-12,11.067,11.105,11.067,11.073,43791,0
2007-01-16,11.194,11.194,11.044,11.1,43162,0
2007-01-17,11.136,11.136,11.073,11.078,39240,0
2007-01-18,11.039,11.118,11.039,11.1,51645,0
2007-01-19,11.052,11.208,11.052,11.085,66550,0
2007-01-22,11.093,11.153,11.067,11.143,24483,0
2007-01-23,11.208,11.208,11.067,11.153,42068,0
2007-01-24,11.167,11.167,11.1,11.143,46462,0
2007-01-25,11.085,11.187,11.078,11.085,52579,0
2007-01-26,11.085,11.167,11.067,11.167,40808,0
2007-01-29,11.136,11.226,11.112,11.118,83976,0
2007-01-30,11.148,11.174,11.1,11.112,58551,0
2007-01-31,11.167,11.167,11.085,11.1,40029,0
2007-02-01,11.1,11.136,11.067,11.067,106101,0
2007-02-02,11.078,11.153,11.073,11.112,40652,0
2007-02-05,11.078,11.143,11.06,11.093,48343,0
2007-02-06,11.112,11.238,11.044,11.161,53680,0
2007-02-07,11.174,11.201,11.078,11.174,54777,0
2007-02-08,11.13,11.221,11.112,11.112,29510,0
2007-02-09,11.143,11.208,11.073,11.153,76130,0
2007-02-12,11.153,11.298,11.1,11.194,60586,0
2007-02-13,11.143,11.271,11.093,11.187,42852,0
2007-02-14,11.167,11.181,11.112,11.13,67293,0
2007-02-15,11.143,11.174,11.123,11.13,26840,0
2007-02-16,11.13,11.28,11.13,11.208,51949,0
2007-02-20,11.143,11.208,11.123,11.13,74711,0
2007-02-21,11.085,11.194,11.078,11.143,51007,0
2007-02-22,11.201,11.201,11.073,11.148,48190,0
2007-02-23,11.201,11.208,11.123,11.181,15540,0
2007-02-26,11.194,11.238,11.161,11.238,52878,0
2007-02-27,11.238,11.4,11.123,11.257,47562,0
2007-02-28,11.362,11.362,11.263,11.306,51481,0
2007-03-01,11.375,11.375,11.271,11.28,26678,0
2007-03-02,11.298,11.368,11.143,11.328,40652,0
2007-03-05,11.328,11.328,11.181,11.263,40176,0
2007-03-06,11.251,11.4,11.251,11.328,35478,0
2007-03-07,11.335,11.4,11.271,11.285,31391,0
2007-03-08,11.298,11.335,11.285,11.285,19933,0
2007-03-09,11.328,11.388,11.275,11.28,62786,0
2007-03-12,11.285,11.528,11.161,11.341,72048,0
2007-03-13,11.263,11.32,11.194,11.238,53375,0
2007-03-14,11.238,11.28,11.215,11.28,43640,0
2007-03-15,11.388,11.388,11.174,11.215,39553,0
2007-03-16,11.246,11.246,11.181,11.221,20096,0
2007-03-19,11.215,11.275,11.174,11.275,62002,0
2007-03-20,11.187,11.231,11.167,11.174,24330,0
2007-03-21,11.187,11.221,11.167,11.174,22291,0
2007-03-22,11.167,11.215,11.143,11.201,50227,0
2007-03-23,11.167,11.208,11.167,11.194,27938,0
2007-03-26,11.201,11.226,11.161,11.226,38615,0
2007-03-27,11.174,11.215,11.112,11.167,57292,0
2007-03-28,11.174,11.208,11.143,11.201,35478,0
2007-03-29,11.153,11.221,11.153,11.221,35156,0
2007-03-30,11.221,11.251,11.181,11.238,45830,0
2007-04-02,11.251,11.275,11.238,11.238,36731,0
2007-04-03,11.246,11.4,11.208,11.231,57292,0
2007-04-04,11.293,11.41,11.201,11.201,86958,0
2007-04-05,11.174,11.298,11.174,11.187,42852,0
2007-04-09,11.194,11.275,11.187,11.275,77384,0
2007-04-10,11.167,11.368,11.167,11.335,96213,0
2007-04-11,11.187,11.328,11.187,11.263,98251,0
2007-04-12,11.457,11.457,11.271,11.348,51949,0
2007-04-13,11.445,11.493,11.306,11.428,71896,0
2007-04-16,11.395,11.41,11.335,11.341,46935,0
2007-04-17,11.362,11.395,11.293,11.341,43640,0
2007-04-18,11.341,11.382,11.335,11.335,18839,0
2007-04-19,11.406,11.41,11.362,11.382,28566,0
2007-04-20,11.388,11.493,11.368,11.433,30765,0
2007-04-23,11.486,11.501,11.422,11.457,34688,0
2007-04-24,11.486,11.576,11.451,11.534,37829,0
2007-04-25,11.534,11.534,11.445,11.471,70163,0
2007-04-26,11.471,11.54,11.457,11.486,35790,0
2007-04-27,11.479,11.798,11.479,11.528,57448,0
2007-04-30,11.644,11.644,11.501,11.509,77691,0
2007-05-01,11.582,11.588,11.406,11.416,109872,0
2007-05-02,11.4,11.486,11.382,11.4,94961,0
2007-05-03,11.479,11.486,11.4,11.457,35790,0
2007-05-04,11.464,11.509,11.445,11.464,54936,0
2007-05-07,11.457,11.54,11.433,11.54,43640,0
2007-05-08,11.528,11.546,11.457,11.479,38774,0
2007-05-09,11.464,11.486,11.428,11.479,51330,0
2007-05-10,11.439,11.528,11.433,11.486,46775,0
2007-05-11,11.328,11.501,11.328,11.501,57765,0
2007-05-14,11.576,11.588,11.4,11.493,53991,0
2007-05-15,11.528,11.528,11.433,11.433,15540,0
2007-05-16,11.509,11.624,11.368,11.368,77691,0
2007-05-17,11.368,11.451,11.368,11.368,51330,0
2007-05-18,11.471,11.471,11.28,11.28,83508,0
2007-05-21,11.335,11.335,11.246,11.275,76427,0
2007-05-22,11.246,11.306,11.238,11.263,41124,0
2007-05-23,11.388,11.388,11.221,11.238,70632,0
2007-05-24,11.215,11.231,11.123,11.187,54936,0
2007-05-25,11.174,11.246,11.123,11.201,65456,0
2007-05-29,11.221,11.251,11.181,11.187,31391,0
2007-05-30,11.231,11.231,11.174,11.226,50387,0
2007-05-31,11.251,11.251,11.112,11.226,30608,0
2007-06-01,11.194,11.335,11.136,11.143,46462,0
2007-06-04,11.143,11.143,11.085,11.1,50227,0
2007-06-05,11.105,11.105,10.797,10.894,133102,0
2007-06-06,10.894,10.894,10.782,10.833,96687,0
2007-06-07,10.825,10.833,10.418,10.607,214093,0
2007-06-08,10.51,10.573,10.301,10.546,80675,0
2007-06-11,10.546,10.552,10.359,10.486,92608,0
2007-06-12,10.474,10.474,10.32,10.385,116467,0
2007-06-13,10.32,10.379,10.262,10.306,111599,0
2007-06-14,10.373,10.373,10.32,10.32,42378,0
2007-06-15,10.405,10.412,10.32,10.412,71415,0
2007-06-18,10.51,10.565,10.412,10.565,95905,0
2007-06-19,10.565,10.762,10.51,10.677,105794,0
2007-06-20,10.634,10.736,10.62,10.711,38615,0
2007-06-21,10.717,10.742,10.62,10.717,49593,0
2007-06-22,10.717,10.736,10.663,10.703,37987,0
2007-06-25,10.684,10.742,10.684,10.736,29666,0
2007-06-26,10.717,10.818,10.677,10.818,67181,0
2007-06-27,10.736,10.762,10.711,10.736,76280,0
2007-06-28,10.755,10.794,10.755,10.762,18839,0
2007-06-29,10.805,10.818,10.755,10.797,81150,0
2007-07-02,10.789,10.794,10.762,10.775,69848,0
2007-07-03,10.789,10.81,10.775,10.775,28885,0
2007-07-05,10.818,10.818,10.762,10.762,32650,0
2007-07-06,10.775,10.775,10.742,10.762,13505,0
2007-07-09,10.762,10.894,10.736,10.762,39240,0
2007-07-10,10.762,10.839,10.749,10.767,49915,0
2007-07-11,10.717,10.736,10.677,10.724,30920,0
2007-07-12,10.762,10.839,10.603,10.603,62470,0
2007-07-13,10.818,10.818,10.503,10.603,71263,0
2007-07-16,10.474,10.565,10.447,10.447,62002,0
2007-07-17,10.447,10.503,10.379,10.385,69374,0
2007-07-18,10.4,10.442,10.32,10.32,79894,0
2007-07-19,10.269,10.341,10.262,10.262,60900,0
2007-07-20,10.359,10.418,10.257,10.328,41594,0
2007-07-23,10.301,10.353,10.276,10.276,43640,0
2007-07-24,10.257,10.32,10.141,10.149,90103,0
2007-07-25,10.162,10.231,10.162,10.193,61686,0
2007-07-26,10.193,10.193,9.912,10.069,110968,0
2007-07-27,10.033,10.226,10.004,10.226,93081,0
2007-07-30,10.176,10.245,10.162,10.226,45830,0
2007-07-31,10.257,10.301,10.193,10.301,47404,0
2007-08-01,10.412,10.724,10.262,10.312,45040,0
2007-08-02,10.301,10.373,10.238,10.252,59641,0
2007-08-03,10.245,10.29,10.226,10.257,34846,0
2007-08-06,10.168,10.301,10.128,10.128,57765,0
2007-08-07,10.128,10.209,10.128,10.209,62626,0
2007-08-08,10.209,10.32,10.168,10.209,70320,0
2007-08-09,10.245,10.385,10.245,10.32,20874,0
2007-08-10,10.379,10.379,10.29,10.312,45208,0
2007-08-13,10.425,10.589,10.257,10.405,52892,0
2007-08-14,10.353,10.496,10.221,10.221,36731,0
2007-08-15,10.385,10.385,9.969,9.976,92923,0
2007-08-16,9.875,9.875,9.156,9.576,215038,0
2007-08-17,9.532,9.969,9.4344,9.709,178311,0
2007-08-20,9.693,9.709,9.564,9.612,62470,0
2007-08-21,9.612,9.647,9.532,9.586,145660,0
2007-08-22,9.612,10.069,9.586,9.905,135613,0
2007-08-23,9.905,12.009,9.905,10.436,185999,0
2007-08-24,10.436,10.436,10.109,10.134,58854,0
2007-08-27,10.141,10.405,10.141,10.32,110811,0
2007-08-28,10.32,10.4,10.226,10.262,49915,0
2007-08-29,10.276,10.418,10.276,10.418,36883,0
2007-08-30,10.43,10.447,10.392,10.447,25743,0
2007-08-31,10.447,10.459,10.425,10.447,48965,0
2007-09-04,10.481,10.51,10.425,10.51,51949,0
2007-09-05,10.32,10.577,10.32,10.577,56192,0
2007-09-06,10.51,10.717,10.453,10.651,36254,0
2007-09-07,10.67,10.736,10.603,10.646,74551,0
2007-09-10,10.583,10.818,10.583,10.782,31866,0
2007-09-11,10.805,10.805,10.627,10.67,69536,0
2007-09-12,10.614,10.67,10.607,10.657,26365,0
2007-09-13,10.69,10.69,10.532,10.532,35945,0
2007-09-14,10.486,10.486,10.412,10.418,40497,0
2007-09-17,10.486,10.496,10.353,10.496,47562,0
2007-09-18,10.481,10.573,10.436,10.546,19933,0
2007-09-19,10.532,10.532,10.385,10.392,39240,0
2007-09-20,10.353,10.447,10.353,10.418,23856,0
2007-09-21,10.418,10.436,9.976,10.262,89772,0
2007-09-24,10.262,10.269,10.149,10.216,66714,0
2007-09-25,10.193,10.209,10.065,10.162,82250,0
2007-09-26,10.193,10.238,10.156,10.162,33903,0
2007-09-27,10.141,10.294,10.134,10.168,26055,0
2007-09-28,10.252,10.257,10.209,10.238,64359,0
2007-10-01,10.269,10.269,10.193,10.238,26534,0
2007-10-02,10.257,10.262,10.162,10.181,37987,0
2007-10-03,10.168,10.257,10.168,10.188,53211,0
2007-10-04,10.216,10.226,10.162,10.181,90252,0
2007-10-05,10.2,10.2,10.141,10.176,90568,0
2007-10-08,10.162,10.168,10.128,10.134,36574,0
2007-10-09,10.162,10.193,10.128,10.188,24330,0
2007-10-10,10.168,10.257,10.122,10.221,49441,0
2007-10-11,10.373,10.4,10.128,10.149,74872,0
2007-10-12,10.141,10.226,10.141,10.2,104689,0
2007-10-15,10.193,10.252,10.128,10.226,51949,0
2007-10-16,10.2,10.226,10.128,10.162,26212,0
2007-10-17,10.181,10.32,10.109,10.134,29195,0
2007-10-18,10.193,10.221,10.103,10.221,23544,0
2007-10-19,10.128,10.221,10.095,10.128,40497,0
2007-10-22,10.134,10.269,10.128,10.134,36254,0
2007-10-23,10.162,10.312,10.103,10.216,51798,0
2007-10-24,10.162,10.32,10.084,10.162,48028,0
2007-10-25,10.162,10.168,10.028,10.041,36417,0
2007-10-26,10.028,10.128,10.012,10.033,27624,0
2007-10-29,10.156,10.162,10.065,10.095,46621,0
2007-10-30,10.09,10.168,10.004,10.041,42068,0
2007-10-31,10.141,10.141,10.004,10.018,20559,0
2007-11-01,10.055,10.128,10.018,10.065,36883,0
2007-11-02,10.065,10.149,10.049,10.049,31391,0
2007-11-05,10.041,10.168,10.041,10.065,38298,0
2007-11-06,10.117,10.162,10.041,10.141,84292,0
2007-11-07,10.095,10.168,10.049,10.049,46298,0
2007-11-08,10.128,10.134,9.969,10.049,52579,0
2007-11-09,10.049,10.149,9.881,9.93,45681,0
2007-11-12,9.93,10.041,9.881,9.886,40809,0
2007-11-13,9.951,9.969,9.823,9.905,36731,0
2007-11-14,9.905,10.103,9.905,9.912,26055,0
2007-11-15,10.09,10.09,9.813,9.837,55091,0
2007-11-16,9.818,9.969,9.813,9.818,40340,0
2007-11-19,9.627,9.86,9.627,9.674,97323,0
2007-11-20,9.984,9.984,9.674,9.77,78795,0
2007-11-21,9.792,9.792,9.4596,9.62,52745,0
2007-11-23,9.576,9.699,9.576,9.699,10677,0
2007-11-26,9.627,9.86,9.62,9.693,53991,0
2007-11-27,9.693,9.723,9.506,9.627,75344,0
2007-11-28,9.703,9.723,9.686,9.723,56347,0
2007-11-29,9.723,9.74,9.593,9.647,136085,0
2007-11-30,9.8,9.8,9.4666,9.4865,87896,0
2007-12-03,9.792,9.792,9.4944,9.502,131471,0
2007-12-04,9.4344,9.693,9.4344,9.693,83977,0
2007-12-05,9.686,9.86,9.674,9.74,55561,0
2007-12-06,9.74,9.852,9.723,9.746,87585,0
2007-12-07,9.752,9.757,9.723,9.74,71100,0
2007-12-10,9.875,9.969,9.703,9.776,105009,0
2007-12-11,9.845,9.845,9.746,9.813,66081,0
2007-12-12,9.886,9.886,9.74,9.792,111286,0
2007-12-13,9.723,9.74,9.557,9.6,52519,0
2007-12-14,9.709,9.709,9.526,9.55,107207,0
2007-12-17,9.4294,9.607,9.4294,9.4715,114584,0
2007-12-18,9.4795,9.55,9.3789,9.3916,147231,0
2007-12-19,9.532,9.532,9.3709,9.3709,142837,0
2007-12-20,9.3359,9.3359,8.9172,9.2561,342021,0
2007-12-21,9.1878,9.3359,9.0415,9.1368,302855,0
2007-12-24,9.1368,9.2561,9.0338,9.0887,140638,0
2007-12-26,9.2504,9.2504,8.9711,9.0461,222566,0
2007-12-27,8.9308,9.3535,8.9308,8.9959,321925,0
2007-12-28,8.9827,9.2752,8.9827,9.2752,354196,0
2007-12-31,9.545,9.545,9.1368,9.539,327560,0
2008-01-02,9.3602,9.709,9.3602,9.654,73776,0
2008-01-03,9.74,9.837,9.661,9.806,81663,0
2008-01-04,9.871,9.899,9.823,9.881,65845,0
2008-01-07,9.86,10.084,9.86,9.997,81814,0
2008-01-08,10.09,10.09,10.004,10.055,49129,0
2008-01-09,10.049,10.077,10.023,10.069,67963,0
2008-01-10,10.06,10.122,10.06,10.122,50729,0
2008-01-11,10.168,10.176,10.028,10.176,25115,0
2008-01-14,10.033,10.341,10.033,10.168,62315,0
2008-01-15,10.32,10.32,10.168,10.216,99860,0
2008-01-16,10.252,10.312,10.09,10.09,129182,0
2008-01-17,10.069,10.176,9.944,9.951,105653,0
2008-01-18,10.028,10.122,9.806,9.893,81939,0
2008-01-22,9.586,9.944,9.586,9.944,91496,0
2008-01-23,9.951,10.245,9.899,10.231,64979,0
2008-01-24,10.252,10.269,10.188,10.245,46935,0
2008-01-25,10.353,10.353,10.049,10.065,31705,0
2008-01-28,10.049,10.134,9.99,10.134,45517,0
2008-01-29,10.188,10.2,10.065,10.084,77618,0
2008-01-30,10.209,10.209,10.065,10.109,39872,0
2008-01-31,10.06,10.181,10.06,10.117,52892,0
2008-02-01,10.188,10.262,10.095,10.168,50495,0
2008-02-04,10.141,10.188,10.128,10.168,16641,0
2008-02-05,10.188,10.221,10.103,10.128,45681,0
2008-02-06,10.216,10.216,10.103,10.128,40176,0
2008-02-07,10.216,10.221,10.028,10.134,67963,0
2008-02-08,10.055,10.221,10.055,10.209,55257,0
2008-02-11,10.252,10.283,10.156,10.176,101141,0
2008-02-12,10.276,10.306,10.193,10.262,112699,0
2008-02-13,10.238,10.262,9.99,9.997,111627,0
2008-02-14,9.984,10.028,9.526,9.557,180733,0
2008-02-15,9.693,9.693,9.3916,9.557,224386,0
2008-02-19,9.6,9.823,9.6,9.823,71100,0
2008-02-20,9.661,9.818,9.654,9.661,121013,0
2008-02-21,9.661,9.709,9.545,9.661,101714,0
2008-02-22,9.52,9.62,9.513,9.52,106423,0
2008-02-25,9.576,9.729,9.55,9.709,86168,0
2008-02-26,9.818,9.818,9.723,9.757,33903,0
2008-02-27,9.757,9.818,9.627,9.674,42220,0
2008-02-28,9.593,9.667,9.532,9.545,55223,0
2008-02-29,9.639,9.639,9.3359,9.502,102342,0
2008-03-03,9.539,9.654,9.502,9.647,90103,0
2008-03-04,9.654,9.729,9.557,9.686,48751,0
2008-03-05,9.813,9.881,9.74,9.881,65456,0
2008-03-06,9.703,9.852,9.513,9.729,125102,0
2008-03-07,9.752,9.763,9.709,9.716,34380,0
2008-03-10,9.734,9.734,9.667,9.699,32849,0
2008-03-11,9.734,9.865,9.674,9.77,75183,0
2008-03-12,9.806,9.806,9.586,9.586,27782,0
2008-03-13,9.593,9.639,9.539,9.545,27938,0
2008-03-14,9.57,9.661,9.502,9.57,39240,0
2008-03-17,9.4865,9.4865,9.2675,9.3036,89626,0
2008-03-18,9.3651,9.4463,9.3651,9.3789,55287,0
2008-03-19,9.4666,9.4715,9.2821,9.3399,51720,0
2008-03-20,9.3095,9.4294,9.2967,9.3916,61067,0
2008-03-24,9.4344,9.581,9.4206,9.581,77887,0
2008-03-25,9.612,9.686,9.506,9.686,53680,0
2008-03-26,9.576,9.77,9.576,9.77,50898,0
2008-03-27,9.845,9.845,9.678,9.74,95585,0
2008-03-28,9.693,9.752,9.678,9.686,26803,0
2008-03-31,9.757,9.8,9.593,9.723,84292,0
2008-04-01,9.77,9.77,9.639,9.752,37670,0
2008-04-02,9.709,9.784,9.686,9.686,79326,0
2008-04-03,9.667,9.813,9.667,9.723,53680,0
2008-04-04,9.77,9.831,9.703,9.703,34688,0
2008-04-07,9.693,9.845,9.693,9.776,43688,0
2008-04-08,9.776,9.831,9.678,9.699,42696,0
2008-04-09,9.776,9.776,9.709,9.709,28676,0
2008-04-10,9.693,9.77,9.693,9.77,63102,0
2008-04-11,9.752,9.837,9.693,9.693,59174,0
2008-04-14,9.693,9.77,9.693,9.734,48226,0
2008-04-15,9.734,9.746,9.667,9.667,21985,0
2008-04-16,9.647,9.77,9.647,9.693,39865,0
2008-04-17,9.77,9.806,9.716,9.792,28037,0
2008-04-18,9.837,9.837,9.757,9.806,50017,0
2008-04-21,9.823,9.871,9.806,9.871,41980,0
2008-04-22,9.871,9.871,9.763,9.806,41046,0
2008-04-23,9.865,9.865,9.784,9.792,40702,0
2008-04-24,9.823,9.831,9.746,9.746,47170,0
2008-04-25,9.77,9.8,9.746,9.746,55561,0
2008-04-28,9.845,9.852,9.734,9.752,87676,0
2008-04-29,9.77,9.86,9.77,9.776,48154,0
2008-04-30,9.865,9.871,9.77,9.871,43254,0
2008-05-01,9.8,9.924,9.8,9.871,48478,0
2008-05-02,9.871,9.871,9.813,9.831,53159,0
2008-05-05,9.871,9.984,9.792,9.852,44397,0
2008-05-06,9.813,9.865,9.806,9.818,54337,0
2008-05-07,9.752,9.865,9.752,9.8,49875,0
2008-05-08,9.8,9.86,9.776,9.776,53016,0
2008-05-09,9.886,9.886,9.757,9.8,38982,0
2008-05-12,9.86,9.86,9.806,9.852,40580,0
2008-05-13,9.852,9.852,9.806,9.806,25832,0
2008-05-14,9.806,9.871,9.792,9.865,25101,0
2008-05-15,9.871,9.871,9.77,9.865,33215,0
2008-05-16,9.837,9.893,9.837,9.893,10924,0
2008-05-19,9.813,9.93,9.813,9.93,26706,0
2008-05-20,9.93,9.93,9.776,9.806,88984,0
2008-05-21,9.77,9.871,9.757,9.837,35525,0
2008-05-22,9.899,9.919,9.806,9.871,38025,0
2008-05-23,9.871,10.188,9.823,9.893,41047,0
2008-05-27,9.845,9.919,9.831,9.831,41949,0
2008-05-28,9.957,9.957,9.823,9.886,40093,0
2008-05-29,9.912,9.912,9.784,9.837,55963,0
2008-05-30,9.905,9.905,9.806,9.905,27548,0
2008-06-02,9.957,9.997,9.813,9.813,28371,0
2008-06-03,9.792,9.875,9.792,9.813,41193,0
2008-06-04,9.813,9.86,9.77,9.77,68005,0
2008-06-05,9.881,9.924,9.818,9.86,86760,0
2008-06-06,9.964,9.964,9.813,9.813,25411,0
2008-06-09,9.886,9.893,9.845,9.886,19672,0
2008-06-10,9.899,9.899,9.837,9.886,53211,0
2008-06-11,9.875,9.875,9.703,9.813,51933,0
2008-06-12,9.86,9.865,9.699,9.703,56450,0
2008-06-13,9.667,9.746,9.654,9.703,29765,0
2008-06-16,9.699,9.77,9.693,9.757,42852,0
2008-06-17,9.709,9.74,9.607,9.678,65235,0
2008-06-18,9.647,9.693,9.55,9.586,64637,0
2008-06-19,9.55,9.627,9.4596,9.532,67682,0
2008-06-20,9.526,9.526,9.4035,9.4536,70254,0
2008-06-23,9.4097,9.4865,9.3709,9.4035,43263,0
2008-06-24,9.2821,9.52,9.2821,9.52,105903,0
2008-06-25,9.52,9.52,9.4865,9.52,34613,0
2008-06-26,9.607,10.041,9.4715,9.55,172554,0
2008-06-27,9.593,9.871,9.586,9.647,41288,0
2008-06-30,9.647,9.723,9.612,9.639,38184,0
2008-07-01,9.729,9.813,9.586,9.729,46748,0
2008-07-02,9.729,9.74,9.627,9.703,33136,0
2008-07-03,9.757,9.871,9.661,9.661,19151,0
2008-07-07,9.661,9.86,9.661,9.74,40181,0
2008-07-08,9.74,9.792,9.74,9.74,88024,0
2008-07-09,9.924,9.924,9.74,9.865,24748,0
2008-07-10,9.871,9.875,9.74,9.823,101222,0
2008-07-11,9.74,9.77,9.654,9.654,27230,0
2008-07-14,9.557,9.723,9.557,9.57,38211,0
2008-07-15,9.52,9.52,9.2752,9.3916,132267,0
2008-07-16,9.2675,9.4166,9.2504,9.4166,72591,0
2008-07-17,9.4206,9.4433,9.3651,9.3858,41355,0
2008-07-18,9.4536,9.4536,9.3281,9.3789,14862,0
2008-07-21,9.3399,9.4166,9.3153,9.4166,38912,0
2008-07-22,9.4463,9.4865,9.3602,9.4097,43566,0
2008-07-23,9.4596,9.502,9.3709,9.3709,31326,0
2008-07-24,9.3709,9.4865,9.3399,9.4596,37874,0
2008-07-25,9.3916,9.532,9.3789,9.4596,34210,0
2008-07-28,9.763,9.763,9.3916,9.506,38437,0
2008-07-29,9.55,9.647,9.506,9.647,35115,0
2008-07-30,9.647,9.654,9.557,9.647,22582,0
2008-07-31,9.678,9.693,9.4795,9.581,50165,0
2008-08-01,9.654,9.693,9.4097,9.513,47237,0
2008-08-04,9.545,9.55,9.4344,9.539,39568,0
2008-08-05,9.4536,9.564,9.4536,9.4795,21809,0
2008-08-06,9.4433,9.545,9.3858,9.3858,49803,0
2008-08-07,9.647,9.647,9.3602,9.4035,26723,0
2008-08-08,9.4715,9.4715,9.1762,9.3858,104814,0
2008-08-11,9.3916,9.3916,9.3036,9.3789,35987,0
2008-08-12,9.3916,9.3916,9.3153,9.3359,34875,0
2008-08-13,9.3359,9.3359,9.2436,9.2436,48848,0
2008-08-14,9.2164,9.2164,9.0774,9.1993,86102,0
2008-08-15,9.1762,9.2119,9.1186,9.1186,32820,0
2008-08-18,9.1426,9.2626,9.1117,9.2071,59264,0
2008-08-19,9.2967,9.3916,9.156,9.2119,60739,0
2008-08-20,9.3858,9.4344,9.1704,9.4097,41171,0
2008-08-21,9.4206,9.4206,9.1492,9.1492,45351,0
2008-08-22,9.0841,9.2504,9.0841,9.1818,27186,0
2008-08-25,9.2752,9.3281,9.1762,9.1818,50516,0
2008-08-26,9.1032,9.3916,9.1032,9.2752,67029,0
2008-08-27,9.3153,9.3651,9.1878,9.2821,50830,0
2008-08-28,9.3535,9.3535,9.0234,9.1635,69568,0
2008-08-29,9.2436,9.2436,9.133,9.2119,27594,0
2008-09-02,9.2504,9.2821,9.1818,9.1818,17477,0
2008-09-03,9.2504,9.2821,9.1762,9.2561,37506,0
2008-09-04,9.3535,9.3535,9.1762,9.231,36457,0
2008-09-05,9.231,9.3153,9.2071,9.231,23863,0
2008-09-08,9.3036,9.3036,9.1762,9.2242,47445,0
2008-09-09,9.3036,9.3036,9.1117,9.1878,73069,0
2008-09-10,9.1878,9.2242,9.1878,9.1878,31232,0
2008-09-11,9.2071,9.2967,9.133,9.133,51741,0
2008-09-12,9.2967,9.2967,9.133,9.1762,38080,0
2008-09-15,9.0841,9.2119,8.9761,8.9827,94258,0
2008-09-16,8.9373,9.0774,8.4839,9.0774,249432,0
2008-09-17,8.6377,9.0774,8.4715,8.6112,217033,0
2008-09-18,8.8303,8.8303,7.9641,8.2776,189244,0
2008-09-19,8.5312,9.0291,8.5312,9.0291,143119,0
2008-09-22,8.9231,9.0558,8.2895,8.4179,97364,0
2008-09-23,8.2947,8.4776,8.218,8.2299,92630,0
2008-09-24,8.5949,8.5997,8.0591,8.1557,66671,0
2008-09-25,8.1247,8.1306,8.0257,8.0257,144594,0
2008-09-26,8.0591,8.0718,7.9701,8.0591,81891,0
2008-09-29,8.1179,8.1179,6.8744,7.4987,194573,0
2008-09-30,7.9641,7.9641,7.327,7.9641,80508,0
2008-10-01,7.8429,8.0845,7.2565,7.5366,70158,0
2008-10-02,7.5177,7.594,7.4221,7.4856,41021,0
2008-10-03,7.5177,7.6449,7.3901,7.5495,94343,0
2008-10-06,7.4734,7.4794,6.441,6.868,200832,0
2008-10-07,6.7535,6.9762,6.1548,6.3073,165495,0
2008-10-08,6.1036,6.2881,5.0967,5.6001,344370,0
2008-10-09,5.2754,5.8805,4.7779,4.8425,330938,0
2008-10-10,4.3958,4.4914,3.8293,4.4851,342238,0
2008-10-13,4.7779,6.0523,4.7779,5.9506,278503,0
2008-10-14,6.4346,6.6894,6.2117,6.607,191754,0
2008-10-15,7.0719,7.0719,5.7466,6.2246,156101,0
2008-10-16,6.0781,6.2438,5.8613,6.2117,156490,0
2008-10-17,6.1797,6.4477,6.0523,6.3198,110713,0
2008-10-20,6.3198,6.7661,6.3198,6.7341,188872,0
2008-10-21,6.6645,6.7661,6.543,6.7083,45190,0
2008-10-22,6.6577,6.7661,6.441,6.6577,44177,0
2008-10-23,6.607,7.4221,6.3455,6.8107,119323,0
2008-10-24,6.4477,6.8107,6.4477,6.7978,24950,0
2008-10-27,6.7535,6.9634,6.6257,6.6451,66529,0
2008-10-28,6.7467,7.8043,6.7083,7.2952,118988,0
2008-10-29,7.301,7.4734,6.9504,7.0528,89179,0
2008-10-30,7.0843,7.212,6.8872,6.8935,55965,0
2008-10-31,7.1229,7.1229,6.8234,7.0206,51703,0
2008-11-03,7.0206,7.5685,6.6645,6.9504,56064,0
2008-11-04,6.9824,7.0593,6.8489,7.0206,95934,0
2008-11-05,7.0078,7.2694,7.0078,7.1738,71297,0
2008-11-06,7.225,7.225,7.0528,7.1229,75074,0
2008-11-07,7.1164,7.1928,7.0843,7.1675,58323,0
2008-11-10,7.6322,7.6322,7.1037,7.1548,43341,0
2008-11-11,7.1548,7.2311,7.091,7.1164,61526,0
2008-11-12,6.9572,7.1354,6.5938,6.5938,93395,0
2008-11-13,6.4346,6.543,6.0781,6.4729,167484,0
2008-11-14,6.3198,6.543,6.2117,6.3522,76001,0
2008-11-17,6.205,6.2881,6.0588,6.0588,89192,0
2008-11-18,5.8613,6.1607,5.7595,6.1165,64487,0
2008-11-19,5.8871,7.1229,5.8871,6.0523,56161,0
2008-11-20,5.8425,6.1797,5.8425,5.9249,78643,0
2008-11-21,5.8613,6.0015,5.1286,5.2051,235461,0
2008-11-24,5.1349,5.5556,5.1349,5.5492,125268,0
2008-11-25,5.7273,5.7466,5.3835,5.5169,73953,0
2008-11-26,5.4981,5.7339,5.3711,5.7019,68362,0
2008-11-28,5.9315,5.97,5.6637,5.9063,35596,0
2008-12-01,6.377,6.377,5.5746,5.5938,87278,0
2008-12-02,5.5746,5.5746,5.3516,5.4154,98229,0
2008-12-03,5.2622,5.5427,5.2561,5.3516,39863,0
2008-12-04,5.2688,5.441,5.0967,5.1988,87994,0
2008-12-05,5.1988,5.2815,5.0967,5.1861,48093,0
2008-12-08,5.2497,5.4346,5.2497,5.3711,78207,0
2008-12-09,5.3516,5.4788,5.3064,5.428,88499,0
2008-12-10,5.4154,5.511,5.2497,5.2561,94878,0
2008-12-11,4.7655,5.1735,4.6955,4.9055,122326,0
2008-12-12,4.7017,4.7779,4.6255,4.6955,85351,0
2008-12-15,4.6575,4.7779,4.2366,4.2686,152872,0
2008-12-16,4.2366,4.3513,4.2115,4.243,147144,0
2008-12-17,4.243,4.6955,4.243,4.6508,181527,0
2008-12-18,4.9055,5.2177,4.6128,5.1606,187506,0
2008-12-19,5.084,5.3583,4.8425,4.9887,177824,0
2008-12-22,4.9055,5.2561,4.9055,5.0906,104587,0
2008-12-23,5.0967,5.0967,5.0014,5.0521,75934,0
2008-12-24,5.033,5.0967,4.9696,4.9761,50724,0
2008-12-26,4.8739,5.4788,4.8739,5.2051,94213,0
2008-12-29,5.0014,5.3199,5.0014,5.1479,65040,0
2008-12-30,5.3388,5.3516,5.1286,5.3516,149278,0
2008-12-31,5.403,5.9123,4.9505,5.7658,272817,0
2009-01-02,5.6195,5.8293,5.6195,5.8293,57205,0
2009-01-05,5.8293,6.046,5.8293,6.0401,109606,0
2009-01-06,6.046,6.1357,6.014,6.0714,86489,0
2009-01-07,6.5559,6.5559,5.8677,5.9571,123234,0
2009-01-08,5.7975,6.3073,5.7975,6.1989,110621,0
2009-01-09,6.1548,6.7026,6.1548,6.5813,109198,0
2009-01-12,6.5369,6.6451,6.4477,6.4604,148089,0
2009-01-13,6.3713,6.511,6.3713,6.377,37451,0
2009-01-14,6.3713,6.441,5.8293,6.0081,143095,0
2009-01-15,5.9571,6.1924,5.8042,6.1165,103626,0
2009-01-16,6.358,6.5559,6.0523,6.3387,48094,0
2009-01-20,6.1862,6.5304,6.0651,6.4346,59635,0
2009-01-21,6.384,6.6196,6.2756,6.5496,87632,0
2009-01-22,6.6577,6.6834,6.4985,6.511,61148,0
2009-01-23,6.5049,6.8042,6.5049,6.7341,67614,0
2009-01-26,6.7214,6.8425,6.4985,6.7151,53566,0
2009-01-27,6.7852,6.7852,6.511,6.5813,61588,0
2009-01-28,6.7409,6.7409,6.5686,6.7276,39604,0
2009-01-29,6.9123,6.9123,6.607,6.7151,26862,0
2009-01-30,6.5877,6.6769,6.5748,6.6512,38230,0
2009-02-02,6.5686,6.7214,6.4795,6.4795,81443,0
2009-02-03,6.4985,6.7214,6.4346,6.5621,70360,0
2009-02-04,6.492,6.5938,6.4665,6.4729,38007,0
2009-02-05,6.4795,6.6257,6.4729,6.5877,38545,0
2009-02-06,6.5938,6.7026,6.5748,6.6005,30965,0
2009-02-09,6.6894,6.8107,6.6257,6.7852,69510,0
2009-02-10,6.9446,6.9446,6.6894,6.7724,61322,0
2009-02-11,6.6894,6.9123,6.6894,6.7724,45977,0
2009-02-12,6.7276,6.7276,6.5496,6.6894,22192,0
2009-02-13,6.6894,6.6894,6.4477,6.4665,67598,0
2009-02-17,6.5177,6.5304,6.377,6.377,57596,0
2009-02-18,6.4477,6.4665,6.3713,6.3713,59693,0
2009-02-19,6.3713,6.5621,6.3713,6.3713,41138,0
2009-02-20,6.3522,6.3964,6.3141,6.3964,41133,0
2009-02-23,6.3387,6.3713,5.9123,5.9249,100174,0
2009-02-24,5.9249,6.0015,5.7404,6.0015,74715,0
2009-02-25,6.3522,6.6127,5.8613,6.6127,96723,0
2009-02-26,6.5621,6.6894,6.5369,6.5369,71494,0
2009-02-27,6.4985,6.5049,6.3713,6.4856,38951,0
2009-03-02,6.4095,6.6323,6.0015,6.0015,87020,0
2009-03-03,5.9315,6.1989,5.8166,5.9249,72815,0
2009-03-04,5.9249,6.1924,5.9123,6.1607,43517,0
2009-03-05,6.2246,6.3073,5.7466,5.8677,88281,0
2009-03-06,5.8933,5.9506,5.6448,5.6448,49667,0
2009-03-09,5.6069,5.8613,5.4217,5.6069,56084,0
2009-03-10,5.6703,6.1607,5.6703,5.9571,60050,0
2009-03-11,5.9951,6.2308,5.9249,6.1862,32989,0
2009-03-12,6.1672,6.218,6.0523,6.1548,33783,0
2009-03-13,6.0523,6.282,5.9315,6.027,50653,0
2009-03-16,6.148,6.1797,6.0523,6.1417,40771,0
2009-03-17,6.148,6.1548,6.0015,6.0908,31436,0
2009-03-18,6.1989,6.358,6.1797,6.282,30150,0
2009-03-19,6.3141,6.4985,6.1165,6.377,80899,0
2009-03-20,6.3073,6.4285,6.3073,6.3141,48774,0
2009-03-23,5.7784,6.4029,5.7784,6.3073,39166,0
2009-03-24,6.3964,6.3964,6.1036,6.1165,50011,0
2009-03-25,6.358,6.4029,6.1165,6.4029,41830,0
2009-03-26,6.2756,6.4856,6.2756,6.4152,47179,0
2009-03-27,6.5559,6.5621,6.4095,6.5621,46225,0
2009-03-30,6.5621,6.5621,6.2756,6.3964,61068,0
2009-03-31,6.4985,6.4985,6.4095,6.4985,14866,0
2009-04-01,6.7151,6.7341,6.4477,6.4856,70291,0
2009-04-02,6.543,6.5496,6.2563,6.4477,48531,0
2009-04-03,6.5304,6.6702,6.4795,6.607,51114,0
2009-04-06,6.6702,6.6702,6.6005,6.6451,45704,0
2009-04-07,6.5813,6.6577,6.5813,6.6005,26290,0
2009-04-08,6.6127,6.6512,6.5369,6.6127,58762,0
2009-04-09,6.6127,6.6127,6.3141,6.4536,70484,0
2009-04-13,6.3331,6.4029,6.2117,6.3073,50111,0
2009-04-14,6.2756,6.4856,6.2756,6.3903,40989,0
2009-04-15,6.3903,6.492,6.2246,6.492,86599,0
2009-04-16,6.5559,6.5559,5.9951,6.1797,126292,0
2009-04-17,6.2948,6.358,6.1797,6.1797,96088,0
2009-04-20,6.1862,6.3387,6.1797,6.3198,39715,0
2009-04-21,6.3647,6.3647,6.2948,6.3387,31705,0
2009-04-22,6.2627,6.3713,6.2117,6.358,68933,0
2009-04-23,6.3647,6.3713,6.3387,6.3522,44527,0
2009-04-24,6.3713,6.4346,6.3647,6.4346,47426,0
2009-04-27,6.4477,6.4477,6.377,6.3964,38280,0
2009-04-28,6.3903,6.7083,6.3903,6.5496,67779,0
2009-04-29,6.5559,6.5813,6.4729,6.4985,43459,0
2009-04-30,6.5177,6.6196,6.4795,6.511,31182,0
2009-05-01,6.5496,6.6894,6.5496,6.6769,59718,0
2009-05-04,6.6769,6.6894,6.6323,6.6702,80826,0
2009-05-05,6.6645,6.6894,6.6257,6.6894,48016,0
2009-05-06,6.6894,6.6894,6.5686,6.6512,39734,0
2009-05-07,6.7151,6.7214,6.6257,6.6512,90083,0
2009-05-08,6.8872,6.8872,6.6385,6.7661,51722,0
2009-05-11,6.8107,6.8171,6.7026,6.7341,72775,0
2009-05-12,6.8042,6.8614,6.7409,6.7595,87687,0
2009-05-13,6.7341,6.7341,6.543,6.5559,87699,0
2009-05-14,6.5559,6.5877,6.543,6.5877,83658,0
2009-05-15,6.6257,6.7214,6.5304,6.6323,32489,0
2009-05-18,6.7341,6.7341,6.6323,6.6451,46765,0
2009-05-19,6.7214,6.8042,6.5748,6.5748,79620,0
2009-05-20,6.7151,6.8171,6.5813,6.7083,47259,0
2009-05-21,6.7978,6.8042,6.6645,6.7214,51839,0
2009-05-22,6.7409,6.8042,6.7341,6.7467,75713,0
2009-05-26,6.8614,6.8614,6.7214,6.7409,68033,0
2009-05-27,7.0528,7.0528,6.7214,6.7787,82654,0
2009-05-28,6.7978,7.0528,6.7276,6.9697,294670,0
2009-05-29,6.9824,6.9951,6.8805,6.9572,54949,0
2009-06-01,7.2952,7.2952,6.9189,7.0275,56958,0
2009-06-02,7.0275,7.212,7.0015,7.0971,56428,0
2009-06-03,7.091,7.2311,7.0719,7.1229,58232,0
2009-06-04,7.1037,7.1548,7.0971,7.1229,38718,0
2009-06-05,7.2629,9.647,7.11,7.2881,199363,0
2009-06-08,7.2182,7.4604,7.212,7.2182,96614,0
2009-06-09,7.2754,7.3077,7.1994,7.3077,73239,0
2009-06-10,7.2952,7.3455,7.1994,7.2881,57538,0
2009-06-11,7.2881,7.301,7.1994,7.2438,89502,0
2009-06-12,7.1164,7.2372,6.8872,6.9123,134927,0
2009-06-15,6.9123,6.9123,6.5877,6.6894,449170,0
2009-06-16,7.2311,7.2311,6.7535,6.836,41850,0
2009-06-17,6.8744,6.8872,6.7595,6.7661,49264,0
2009-06-18,6.7535,6.8295,6.6894,6.7083,50177,0
2009-06-19,6.8042,6.8042,6.6894,6.6959,52129,0
2009-06-22,6.6894,6.7535,6.5304,6.5496,42801,0
2009-06-23,6.5938,6.6005,6.4346,6.4477,73149,0
2009-06-24,6.441,6.5496,6.4346,6.4795,69409,0
2009-06-25,6.5938,6.6451,6.4985,6.5621,39666,0
2009-06-26,6.6577,6.7214,6.5304,6.5938,103534,0
2009-06-29,6.7341,6.7341,6.6005,6.6257,30691,0
2009-06-30,6.6127,6.8489,6.6127,6.7409,87473,0
2009-07-01,6.8042,6.9317,6.7595,6.7661,70281,0
2009-07-02,6.7852,6.8489,6.6894,6.7026,90533,0
2009-07-06,6.7661,6.8042,6.6769,6.7467,77173,0
2009-07-07,6.7151,6.8042,6.7151,6.7467,40390,0
2009-07-08,6.7535,6.8042,6.7276,6.7535,176315,0
2009-07-09,6.7535,6.8042,6.7341,6.7341,81399,0
2009-07-10,6.7535,6.8107,6.7276,6.7724,66099,0
2009-07-13,6.7787,6.7787,6.7026,6.7026,86399,0
2009-07-14,6.6894,6.7724,6.6894,6.7026,65186,0
2009-07-15,6.7214,6.7852,6.7214,6.7341,42408,0
2009-07-16,6.7276,6.8171,6.7276,6.7535,64905,0
2009-07-17,6.7214,6.8042,6.7214,6.7467,76048,0
2009-07-20,6.8614,6.8614,6.7341,6.7852,64367,0
2009-07-21,6.8107,6.836,6.7535,6.7852,87274,0
2009-07-22,6.8614,6.8805,6.7787,6.8171,118328,0
2009-07-23,6.7914,7.1294,6.7914,6.9762,141536,0
2009-07-24,6.9063,7.0015,6.8995,6.9123,88299,0
2009-07-27,6.9762,7.1229,6.9317,7.1164,81008,0
2009-07-28,7.282,7.282,7.0971,7.2311,94894,0
2009-07-29,7.2565,7.3774,7.1928,7.1928,160034,0
2009-07-30,7.225,7.3139,7.1994,7.2054,84785,0
2009-07-31,7.2054,7.282,7.1738,7.2565,103840,0
2009-08-03,7.2629,7.4734,7.1164,7.1867,202896,0
2009-08-04,7.1994,7.327,7.1548,7.1548,109759,0
2009-08-05,7.1994,7.2372,6.9063,6.9634,249431,0
2009-08-06,6.9572,7.0719,6.9504,6.9762,133406,0
2009-08-07,7.0654,7.091,6.9824,7.0146,64085,0
2009-08-10,7.11,7.1738,7.0206,7.0719,98093,0
2009-08-11,7.2694,7.2694,7.0782,7.0782,124737,0
2009-08-12,7.0782,7.1928,6.9824,7.0078,126646,0
2009-08-13,6.9446,7.1675,6.868,6.938,194758,0
2009-08-14,6.9634,7.0078,6.938,6.9824,55678,0
2009-08-17,6.9824,7.0337,6.9504,6.9504,133511,0
2009-08-18,6.9892,7.0146,6.9446,6.9762,51158,0
2009-08-19,6.9504,7.0146,6.9317,6.9697,80707,0
2009-08-20,6.9572,7.0337,6.9504,7.0337,106266,0
2009-08-21,7.1164,7.1675,7.0206,7.0337,233879,0
2009-08-24,7.0275,7.212,7.0275,7.1294,94581,0
2009-08-25,7.0593,7.1484,7.0401,7.0971,86974,0
2009-08-26,7.1164,7.1294,7.0719,7.0971,93692,0
2009-08-27,7.1294,7.1608,7.091,7.1164,73987,0
2009-08-28,7.1675,7.1994,7.11,7.1354,136285,0
2009-08-31,7.1928,7.1994,7.11,7.1867,136145,0
2009-09-01,7.1994,7.3585,7.1608,7.2182,189780,0
2009-09-02,7.282,7.2952,7.212,7.2694,159804,0
2009-09-03,7.301,7.3774,7.282,7.3455,205108,0
2009-09-04,7.365,7.403,7.3455,7.365,170140,0
2009-09-08,7.403,7.505,7.384,7.505,143016,0
2009-09-09,7.4856,7.6262,7.4856,7.581,200991,0
2009-09-10,7.6575,7.7731,7.613,7.7669,161158,0
2009-09-11,7.7731,7.7981,7.6636,7.7095,105893,0
2009-09-14,7.8043,7.8429,7.6636,7.6964,186938,0
2009-09-15,7.7095,7.7095,7.6964,7.7095,115063,0
2009-09-16,7.7607,7.8686,7.7034,7.8429,245222,0
2009-09-17,7.8429,7.9252,7.8043,7.9182,120154,0
2009-09-18,7.8999,7.9641,7.8429,7.9515,80589,0
2009-09-21,7.9306,8.1979,7.9306,8.0334,153489,0
2009-09-22,8.0522,8.2436,8.0393,8.1557,114795,0
2009-09-23,8.1557,8.251,8.1179,8.251,53112,0
2009-09-24,7.9641,8.211,7.6762,8.0393,447420,0
2009-09-25,8.0393,8.1668,8.0207,8.1247,111138,0
2009-09-28,8.2372,8.3136,8.1728,8.2841,108140,0
2009-09-29,8.2841,8.2895,8.211,8.2248,93514,0
2009-09-30,8.2299,8.2578,8.2248,8.251,58056,0
2009-10-01,8.2895,8.3136,8.218,8.2578,91662,0
2009-10-02,8.2436,8.2841,8.1923,8.2776,58811,0
2009-10-05,8.2841,8.3014,8.1861,8.3014,101323,0
2009-10-06,8.2841,8.3308,8.2578,8.3014,146711,0
2009-10-07,8.2776,8.3644,8.2776,8.3258,93654,0
2009-10-08,8.4045,8.4045,8.3258,8.3377,80277,0
2009-10-09,8.3769,8.3769,8.1861,8.1979,128812,0
2009-10-12,8.1861,8.1923,7.8363,7.8937,233374,0
2009-10-13,7.8297,7.9384,7.8297,7.9123,89724,0
2009-10-14,7.8806,7.9907,7.7158,7.7279,245051,0
2009-10-15,7.7474,7.7538,7.4604,7.5685,282621,0
2009-10-16,7.4856,7.8616,7.4856,7.8363,170140,0
2009-10-19,7.8043,8.0141,7.8043,8.0088,100108,0
2009-10-20,7.9641,8.0522,7.8999,8.0393,92558,0
2009-10-21,8.0088,8.0522,7.9976,8.0257,58371,0
2009-10-22,8.0257,8.1436,8.0141,8.1111,88092,0
2009-10-23,8.0649,8.1861,8.0649,8.0974,56719,0
2009-10-26,8.1376,8.1376,7.9641,8.0048,116787,0
2009-10-27,8.0048,8.0257,7.9641,7.9701,58956,0
2009-10-28,7.9907,7.9907,7.6762,7.6762,102240,0
2009-10-29,7.6449,7.6449,7.5685,7.6449,116752,0
2009-10-30,7.581,7.6503,7.4925,7.594,120721,0
2009-11-02,7.6322,7.6322,7.505,7.5114,95788,0
2009-11-03,7.5495,7.5685,7.3455,7.4987,158089,0
2009-11-04,7.4987,7.6449,7.4667,7.6449,113913,0
2009-11-05,7.6322,7.8297,7.6322,7.8166,56928,0
2009-11-06,7.7413,7.8806,7.7219,7.8491,46033,0
2009-11-09,7.8747,8.0393,7.8564,7.8937,112482,0
2009-11-10,7.8616,7.8872,7.7279,7.7279,69210,0
2009-11-11,7.7847,7.7912,7.6322,7.6503,94552,0
2009-11-12,7.6503,7.6503,7.5883,7.6262,49745,0
2009-11-13,7.6449,7.6449,7.4604,7.5622,129870,0
2009-11-16,7.594,7.613,7.4604,7.4604,120021,0
2009-11-17,7.5308,7.5366,7.384,7.5308,120323,0
2009-11-18,7.5431,7.607,7.4925,7.594,94236,0
2009-11-19,7.601,7.601,7.5177,7.5622,75040,0
2009-11-20,7.5177,7.5308,7.4411,7.4856,103348,0
2009-11-23,7.5366,7.5622,7.4221,7.5431,91239,0
2009-11-24,7.5749,7.5749,7.4925,7.5495,60006,0
2009-11-25,7.581,7.6322,7.5495,7.6322,97194,0
2009-11-27,7.5495,7.7343,7.5495,7.6964,39872,0
2009-11-30,7.6964,7.7912,7.6762,7.7912,91331,0
2009-12-01,7.7847,7.8872,7.7847,7.8043,72829,0
2009-12-02,7.8043,7.8491,7.7538,7.8491,66009,0
2009-12-03,7.8043,7.9123,7.7731,7.8937,99679,0
2009-12-04,7.9069,7.9252,7.8166,7.9123,84815,0
2009-12-07,7.9515,7.9515,7.8043,7.8166,102692,0
2009-12-08,7.8363,7.9515,7.8363,7.9182,118966,0
2009-12-09,7.9384,8.0141,7.9306,7.9641,72810,0
2009-12-10,7.9907,8.0257,7.9306,8.0088,89526,0
2009-12-11,7.9976,7.9976,7.8937,7.9701,56263,0
2009-12-14,7.9641,8.0207,7.9515,7.9641,110604,0
2009-12-15,7.9641,7.9907,7.8166,7.8297,90692,0
2009-12-16,7.8363,7.9441,7.8363,7.9069,53421,0
2009-12-17,7.8297,7.8999,7.7538,7.8229,116081,0
2009-12-18,7.8166,7.8363,7.5883,7.7343,110387,0
2009-12-21,7.7731,7.7731,7.6503,7.6762,148070,0
2009-12-22,7.6964,7.7669,7.6503,7.7669,88865,0
2009-12-23,7.7279,7.8297,7.7279,7.8297,50087,0
2009-12-24,7.8297,7.8872,7.8043,7.8363,96862,0
2009-12-28,7.8747,7.9976,7.8363,7.9641,100558,0
2009-12-29,7.9976,8.0207,7.8297,7.8999,166130,0
2009-12-30,7.8564,7.9907,7.8491,7.9907,34032,0
2009-12-31,8.0088,8.0257,7.9441,8.0257,80554,0
2010-01-04,8.0207,8.0257,7.9641,7.9701,61829,0
2010-01-05,8.0141,8.0257,7.9701,8.0257,43888,0
2010-01-06,7.9976,8.1041,7.9844,8.1041,138097,0
2010-01-07,8.0649,8.1247,8.0591,8.1111,55660,0
2010-01-08,8.0778,8.1668,8.0778,8.1668,43962,0
2010-01-11,8.1306,8.1861,8.1111,8.1436,125241,0
2010-01-12,8.0974,8.1557,8.0591,8.0974,67584,0
2010-01-13,8.0393,8.0974,7.9976,8.0257,56792,0
2010-01-14,7.9907,8.0649,7.9907,8.0334,37054,0
2010-01-15,8.0334,8.1041,8.0141,8.0845,56589,0
2010-01-19,8.0649,8.1179,8.0591,8.1179,81419,0
2010-01-20,8.0141,8.1247,8.0141,8.1041,56625,0
2010-01-21,8.1179,8.1306,8.0591,8.0649,35049,0
2010-01-22,8.0522,8.0845,7.9567,7.9641,114322,0
2010-01-25,8.0048,8.0469,7.8872,7.9182,145108,0
2010-01-26,7.9384,7.9907,7.9182,7.9701,45502,0
2010-01-27,7.9976,8.0207,7.9567,7.9701,45740,0
2010-01-28,7.9641,7.9976,7.9069,7.9768,29528,0
2010-01-29,7.9844,7.9976,7.9252,7.9976,49070,0
2010-02-01,8.0141,8.1041,8.0141,8.0778,77988,0
2010-02-02,8.0778,8.1557,8.0778,8.1557,114188,0
2010-02-03,8.1376,8.1728,8.1041,8.1557,53033,0
2010-02-04,8.1557,8.1794,7.9907,8.0393,85232,0
2010-02-05,8.0522,8.0522,7.9123,7.9641,91284,0
2010-02-08,7.9384,8.0649,7.9306,8.0469,68529,0
2010-02-09,8.0334,8.1041,8.0334,8.0649,66287,0
2010-02-10,8.0141,8.0469,7.9641,7.9641,32429,0
2010-02-11,7.9641,7.9976,7.9252,7.9384,50217,0
2010-02-12,7.9182,7.9252,7.8429,7.8429,96186,0
2010-02-16,7.8747,7.9069,7.8229,7.8999,107651,0
2010-02-17,7.8872,7.9515,7.8429,7.8686,48868,0
2010-02-18,7.8297,7.8491,7.7731,7.8429,101104,0
2010-02-19,7.8043,7.8999,7.7731,7.8043,102177,0
2010-02-22,7.7981,7.8564,7.6503,7.7158,122105,0
2010-02-23,7.7343,7.8616,7.7095,7.8043,76291,0
2010-02-24,7.8363,7.9306,7.7981,7.8937,69069,0
2010-02-25,7.8429,7.9306,7.8043,7.8429,35478,0
2010-02-26,7.8747,7.9252,7.7981,7.9252,64092,0
2010-03-01,7.9384,7.9976,7.9252,7.9768,81133,0
2010-03-02,7.9907,7.9907,7.8999,7.9123,88101,0
2010-03-03,7.9182,7.9641,7.8999,7.9069,83468,0
2010-03-04,7.9182,7.9907,7.9069,7.9515,94012,0
2010-03-05,7.9567,8.0088,7.9252,7.9976,92069,0
2010-03-08,7.9701,8.0393,7.9701,8.0393,53365,0
2010-03-09,8.0141,8.0522,8.0141,8.0393,52128,0
2010-03-10,8.0469,8.0905,7.9976,8.0905,53607,0
2010-03-11,8.0257,8.0393,7.9701,8.0141,67283,0
2010-03-12,8.0393,8.0393,7.9844,7.9844,64570,0
2010-03-15,8.0088,8.0591,7.9907,8.0257,37820,0
2010-03-16,8.0048,8.0591,7.9907,8.0469,66191,0
2010-03-17,8.0522,8.0591,8.0257,8.0469,59821,0
2010-03-18,8.0591,8.0905,8.0469,8.0905,41062,0
2010-03-19,8.0778,8.1436,8.0718,8.0905,73010,0
2010-03-22,8.1179,8.211,8.0718,8.1861,75210,0
2010-03-23,8.1861,8.251,8.1861,8.2041,33052,0
2010-03-24,8.218,8.2436,8.1979,8.2372,28509,0
2010-03-25,8.2372,8.2436,8.1557,8.1557,95624,0
2010-03-26,8.211,8.218,8.1557,8.1607,61175,0
2010-03-29,8.1794,8.1861,8.1557,8.1607,34662,0
2010-03-30,8.1488,8.1861,8.1306,8.1861,66669,0
2010-03-31,8.1861,8.211,8.1557,8.211,48004,0
2010-04-01,8.2436,8.2645,8.218,8.2436,73359,0
2010-04-05,8.2718,8.3258,8.2372,8.2947,105226,0
2010-04-06,8.307,8.345,8.251,8.3197,71095,0
2010-04-07,8.3258,8.3769,8.3014,8.3377,55837,0
2010-04-08,8.4597,8.4597,8.3841,8.4045,102742,0
2010-04-09,8.3841,8.3981,8.3708,8.3769,31091,0
2010-04-12,8.3841,8.4244,8.3841,8.4179,68833,0
2010-04-13,8.3769,8.4112,8.3197,8.3769,66899,0
2010-04-14,8.3912,8.4045,8.3377,8.3769,56211,0
2010-04-15,8.3581,8.4112,8.3581,8.3644,48848,0
2010-04-16,8.3769,8.3981,8.3197,8.3377,67395,0
2010-04-19,8.3308,8.4244,8.3197,8.3708,29751,0
2010-04-20,8.3581,8.3841,8.3499,8.3708,77084,0
2010-04-21,8.2841,8.3499,8.2776,8.3258,257626,0
2010-04-22,8.3258,8.3644,8.3197,8.3644,50772,0
2010-04-23,8.3368,8.4036,8.3368,8.4036,66042,0
2010-04-26,8.443,8.4715,8.3644,8.3644,108373,0
2010-04-27,8.3912,8.4179,8.3644,8.3769,63726,0
2010-04-28,8.3981,8.4655,8.3769,8.4366,49284,0
2010-04-29,8.4655,8.4655,8.4045,8.4045,27699,0
2010-04-30,8.4045,8.4045,8.345,8.3981,25720,0
2010-05-03,8.4244,8.4543,8.3644,8.4543,63851,0
2010-05-04,8.4543,8.5045,8.4244,8.4839,31173,0
2010-05-05,8.4655,8.5242,8.345,8.4112,105704,0
2010-05-06,8.3912,8.4112,5.8103,7.8363,720482,0
2010-05-07,7.7669,8.0718,7.7669,7.9641,229946,0
2010-05-10,8.1306,8.251,8.0393,8.211,99050,0
2010-05-11,8.2041,8.3197,8.2041,8.2895,112108,0
2010-05-12,8.2248,8.307,8.2248,8.2299,75157,0
2010-05-13,8.218,8.2578,8.218,8.2372,48019,0
2010-05-14,8.2299,8.2372,8.1247,8.1861,91611,0
2010-05-17,8.1607,8.1728,8.0591,8.1247,74745,0
2010-05-18,8.1376,8.1436,8.0649,8.0905,55678,0
2010-05-19,8.0591,8.0905,8.0207,8.0334,113347,0
2010-05-20,7.9844,8.1111,7.8429,7.8429,237329,0
2010-05-21,7.7847,7.8429,7.6762,7.8229,140681,0
2010-05-24,7.8109,7.8686,7.7981,7.8363,73450,0
2010-05-25,7.8043,7.8229,7.7219,7.7413,114597,0
2010-05-26,7.7847,7.8747,7.7847,7.8429,74516,0
2010-05-27,7.8564,7.9515,7.8229,7.8686,63446,0
2010-05-28,7.9515,7.9844,7.8999,7.9844,49718,0
2010-06-01,7.9515,8.1488,7.9515,8.0393,132519,0
2010-06-02,8.0778,8.0778,8.0141,8.0469,53311,0
2010-06-03,8.0469,8.0905,8.0141,8.0334,50763,0
2010-06-04,8.0088,8.0905,8.0048,8.0591,77484,0
2010-06-07,8.0905,8.0905,8.0257,8.0649,51016,0
2010-06-08,8.0718,8.1306,8.0649,8.0905,55590,0
2010-06-09,8.0845,8.1557,8.0649,8.0845,67800,0
2010-06-10,8.1111,8.1861,8.0845,8.1668,52851,0
2010-06-11,8.0469,8.1488,8.0469,8.0974,22490,0
2010-06-14,8.1436,8.1436,8.0207,8.0334,42303,0
2010-06-15,8.0469,8.1179,8.0257,8.0591,59954,0
2010-06-16,8.0257,8.0591,7.9641,7.9768,73197,0
2010-06-17,7.9844,8.0591,7.9069,8.0522,72356,0
2010-06-18,8.0334,8.1179,8.0334,8.1179,60099,0
2010-06-21,8.1376,8.307,8.1376,8.1923,104639,0
2010-06-22,8.1923,8.1923,8.0974,8.1488,64348,0
2010-06-23,8.1488,8.1488,8.1179,8.1488,44055,0
2010-06-24,8.1247,8.1923,8.0778,8.1436,65681,0
2010-06-25,8.1436,8.211,8.1179,8.1668,38383,0
2010-06-28,8.1668,8.2436,8.1607,8.2372,79899,0
2010-06-29,8.218,8.2248,8.1247,8.1861,85386,0
2010-06-30,8.1694,8.1953,8.1264,8.1584,56898,0
2010-07-01,8.1861,8.218,8.1179,8.1861,82687,0
2010-07-02,8.2041,8.3499,8.1728,8.2578,43111,0
2010-07-06,8.3308,8.3308,8.1861,8.211,75358,0
2010-07-07,8.2299,8.345,8.211,8.2776,63803,0
2010-07-08,8.2947,8.2947,8.2645,8.2776,46018,0
2010-07-09,8.251,8.345,8.251,8.345,82147,0
2010-07-12,8.3308,8.3708,8.2841,8.3708,112835,0
2010-07-13,8.3258,8.345,8.2776,8.2776,84964,0
2010-07-14,8.2776,8.2841,8.2248,8.2645,44700,0
2010-07-15,8.2436,8.2776,8.2436,8.2436,34774,0
2010-07-16,8.2718,8.2718,8.218,8.218,62933,0
2010-07-19,8.218,8.2578,8.218,8.218,33787,0
2010-07-20,8.218,8.2578,8.1979,8.251,46827,0
2010-07-21,8.251,8.3258,8.2248,8.3014,72148,0
2010-07-22,8.2947,8.345,8.251,8.3197,102565,0
2010-07-23,8.1794,8.3258,8.1794,8.3197,110626,0
2010-07-26,8.3499,8.3499,8.251,8.307,138316,0
2010-07-27,8.2947,8.3377,8.2578,8.3014,84522,0
2010-07-28,8.3258,8.345,8.2776,8.3258,33964,0
2010-07-29,8.3258,8.3258,8.2841,8.2841,31771,0
2010-07-30,8.2841,8.3581,8.2776,8.3197,48952,0
2010-08-02,8.3581,8.3708,8.3014,8.3708,86242,0
2010-08-03,8.3644,8.4112,8.345,8.3912,59671,0
2010-08-04,8.4244,8.4597,8.3769,8.4304,189640,0
2010-08-05,8.4179,8.4655,8.3769,8.3769,69629,0
2010-08-06,8.3769,8.4597,8.3769,8.4179,103433,0
2010-08-09,8.4366,8.4715,8.3981,8.4715,73846,0
2010-08-10,8.4839,8.5312,8.4366,8.4982,83566,0
2010-08-11,8.4366,8.4366,8.3644,8.3841,50938,0
2010-08-12,8.3981,8.4488,8.3197,8.3308,69463,0
2010-08-13,8.3197,8.4776,8.3197,8.4776,71626,0
2010-08-16,8.5098,8.5098,8.4543,8.4982,56562,0
2010-08-17,8.5509,8.5949,8.443,8.5367,142696,0
2010-08-18,8.5169,8.5367,8.4776,8.5098,56003,0
2010-08-19,8.4839,8.5509,8.4543,8.4776,74582,0
2010-08-20,8.5045,8.5045,8.443,8.4982,42146,0
2010-08-23,8.5242,8.5242,8.4655,8.4655,64785,0
2010-08-24,8.4776,8.4776,8.4179,8.4244,38908,0
2010-08-25,8.4179,8.4911,8.4179,8.4244,64344,0
2010-08-26,8.4179,8.4776,8.3581,8.4488,46779,0
2010-08-27,8.443,8.5634,8.443,8.5367,64423,0
2010-08-30,8.5242,8.6061,8.4715,8.5169,53259,0
2010-08-31,8.5385,8.5663,8.5045,8.5663,33083,0
2010-09-01,8.5997,8.6186,8.5169,8.5509,59388,0
2010-09-02,8.5898,8.6112,8.5312,8.5949,63753,0
2010-09-03,8.5582,8.5898,8.4776,8.5312,118070,0
2010-09-07,8.5509,8.5634,8.4982,8.5098,49184,0
2010-09-08,8.5367,8.5843,8.5098,8.5367,59863,0
2010-09-09,8.5843,8.6632,8.5582,8.5997,65907,0
2010-09-10,8.5997,8.6311,8.5997,8.6241,64488,0
2010-09-13,8.6241,8.6377,8.5367,8.5367,91212,0
2010-09-14,8.5582,8.5582,8.4911,8.4911,25546,0
2010-09-15,8.4911,8.4911,8.2895,8.3581,140619,0
2010-09-16,8.3581,8.3708,8.0905,8.2895,222968,0
2010-09-17,8.2578,8.3912,8.2372,8.3769,84684,0
2010-09-20,8.4179,8.4179,8.3136,8.3499,63122,0
2010-09-21,8.345,8.4488,8.3308,8.4179,52675,0
2010-09-22,8.4179,8.4304,8.3644,8.3644,42998,0
2010-09-23,8.3644,8.4179,8.3499,8.3499,37876,0
2010-09-24,8.3581,8.3769,8.3499,8.3499,55060,0
2010-09-27,8.345,8.4543,8.345,8.4179,67947,0
2010-09-28,8.3912,8.443,8.3499,8.3581,70381,0
2010-09-29,8.3769,8.3841,8.3499,8.3769,40771,0
2010-09-30,8.3832,8.3832,8.324,8.344,64021,0
2010-10-01,8.3769,8.3769,8.3136,8.3581,84538,0
2010-10-04,8.3258,8.345,8.2895,8.3308,98869,0
2010-10-05,8.3308,8.345,8.3014,8.3377,41086,0
2010-10-06,8.3308,8.3308,8.2947,8.3258,45895,0
2010-10-07,8.3014,8.3499,8.2947,8.3499,79985,0
2010-10-08,8.3499,8.3499,8.3014,8.345,40597,0
2010-10-11,8.3499,8.4045,8.3258,8.3769,57224,0
2010-10-12,8.4045,8.4112,8.345,8.3644,132031,0
2010-10-13,8.2947,8.3197,8.2645,8.2718,132992,0
2010-10-14,8.2645,8.3308,8.2248,8.2776,93395,0
2010-10-15,8.2436,8.307,8.2299,8.2299,68573,0
2010-10-18,8.218,8.251,8.1607,8.218,128025,0
2010-10-19,8.218,8.2436,8.1668,8.1668,66083,0
2010-10-20,8.1668,8.1923,8.1557,8.1557,61116,0
2010-10-21,8.1923,8.211,8.1557,8.1923,53690,0
2010-10-22,8.1728,8.2776,8.1557,8.211,63745,0
2010-10-25,8.218,8.2578,8.1728,8.1979,64540,0
2010-10-26,8.1923,8.211,8.1607,8.2041,78358,0
2010-10-27,8.2248,8.2718,8.1979,8.2248,66666,0
2010-10-28,8.2248,8.2372,8.1979,8.2041,33744,0
2010-10-29,8.1997,8.2483,8.1997,8.2483,30019,0
2010-11-01,8.2841,8.3014,8.1979,8.2041,86641,0
2010-11-02,8.2718,8.307,8.218,8.2776,80392,0
2010-11-03,8.2578,8.345,8.251,8.3136,51137,0
2010-11-04,8.3644,8.3981,8.2841,8.3981,96589,0
2010-11-05,8.3769,8.3769,8.3136,8.3136,77330,0
2010-11-08,8.3308,8.3308,8.2436,8.2436,106461,0
2010-11-09,8.2841,8.2895,8.1436,8.2776,152245,0
2010-11-10,8.2248,8.2248,7.8429,8.0257,304094,0
2010-11-11,7.9976,7.9976,7.6704,7.7607,366961,0
2010-11-12,7.7413,7.9182,7.7219,7.7912,101764,0
2010-11-15,7.7799,7.8229,7.4667,7.5177,330523,0
2010-11-16,7.4734,7.505,7.0337,7.4734,742086,0
2010-11-17,7.4856,7.6449,7.454,7.6449,253948,0
2010-11-18,7.6392,7.6449,7.4411,7.505,177304,0
2010-11-19,7.8806,7.8806,7.2694,7.5431,494717,0
2010-11-22,7.4856,7.8616,7.4856,7.8616,214172,0
2010-11-23,7.8363,7.8937,7.7731,7.8363,125353,0
2010-11-24,7.8166,7.8999,7.7343,7.7474,146312,0
2010-11-26,7.7219,7.8229,7.7219,7.7981,25581,0
2010-11-29,7.8297,7.8363,7.6194,7.7279,111804,0
2010-11-30,7.6737,7.784,7.6475,7.707,146260,0
2010-12-01,7.7413,7.8043,7.7034,7.7413,125311,0
2010-12-02,7.7095,7.7343,7.601,7.6262,169811,0
2010-12-03,7.601,7.8363,7.524,7.6449,132215,0
2010-12-06,7.6194,7.6449,7.4987,7.5495,149254,0
2010-12-07,7.4221,7.524,7.333,7.4411,326533,0
2010-12-08,7.4221,7.4284,7.327,7.3455,313318,0
2010-12-09,7.3901,7.3901,7.333,7.3455,217088,0
2010-12-10,7.3585,7.3585,7.1738,7.2501,281194,0
2010-12-13,7.1801,7.2182,7.0078,7.0078,371000,0
2010-12-14,7.0593,7.0719,6.9123,6.9892,302053,0
2010-12-15,6.9892,7.1037,6.9762,7.091,230317,0
2010-12-16,7.121,7.4545,7.0952,7.4545,168168,0
2010-12-17,7.4734,7.6262,7.4477,7.5495,143641,0
2010-12-20,7.5883,7.5883,7.1164,7.1484,352964,0
2010-12-21,7.1037,7.1994,7.0719,7.1801,241803,0
2010-12-22,7.1354,7.2501,7.1354,7.1928,127962,0
2010-12-23,7.1675,7.1928,7.0782,7.0843,155082,0
2010-12-27,7.1037,7.1608,7.0782,7.1608,103005,0
2010-12-28,7.1229,7.1994,7.0843,7.091,174029,0
2010-12-29,7.13,7.1497,7.0057,7.1038,248475,0
2010-12-30,7.1497,7.1626,7.0644,7.1626,164955,0
2010-12-31,7.171,7.2939,7.1573,7.2939,146211,0
2011-01-03,7.2754,7.3585,7.1294,7.2501,107012,0
2011-01-04,7.212,7.3204,7.1867,7.301,117249,0
2011-01-05,7.301,7.327,7.2372,7.2754,71118,0
2011-01-06,7.327,7.3399,7.2629,7.2629,115106,0
2011-01-07,7.2629,7.3204,7.2501,7.2565,111527,0
2011-01-10,7.2629,7.282,7.2311,7.2372,97528,0
2011-01-11,7.2311,7.2372,7.1675,7.1801,119732,0
2011-01-12,7.1548,7.1548,7.0275,7.0401,181485,0
2011-01-13,7.0401,7.0654,6.8872,6.9317,320357,0
2011-01-14,6.9063,6.9063,6.6451,6.836,582459,0
2011-01-18,6.8489,6.9892,6.7467,6.9634,202148,0
2011-01-19,6.9478,7.0055,6.7999,6.8964,124118,0
2011-01-20,6.8995,7.0401,6.8551,7.0206,129219,0
2011-01-21,7.0593,7.1229,7.0078,7.0654,184371,0
2011-01-24,7.1037,7.2182,7.0463,7.1994,168575,0
2011-01-25,7.1548,7.2501,7.1294,7.2054,104885,0
2011-01-26,7.2372,7.2694,7.1801,7.2372,191749,0
2011-01-27,7.2629,7.2629,7.1484,7.1738,103724,0
2011-01-28,7.1354,7.1928,7.1037,7.1419,116574,0
2011-01-31,7.1164,7.1435,7.0958,7.1369,94461,0
2011-02-01,7.1419,7.212,7.1229,7.2054,93845,0
2011-02-02,7.2438,7.282,7.1994,7.2754,104517,0
2011-02-03,7.236,7.2944,7.23,7.2684,116336,0
2011-02-04,7.2629,7.2952,7.1994,7.225,88701,0
2011-02-07,7.2182,7.3585,7.1994,7.333,181918,0
2011-02-08,7.365,7.3715,7.301,7.3399,106252,0
2011-02-09,7.327,7.3901,7.301,7.365,121885,0
2011-02-10,7.3647,7.4352,7.3323,7.3838,90535,0
2011-02-11,7.3774,7.3774,7.2952,7.301,95832,0
2011-02-14,7.2952,7.3204,7.2372,7.2881,153451,0
2011-02-15,7.2952,7.2952,7.2372,7.2754,80444,0
2011-02-16,7.2565,7.301,7.2438,7.2565,69969,0
2011-02-18,7.3069,7.39,7.3002,7.3069,65088,0
2011-02-22,7.2952,7.2952,7.1994,7.1994,105596,0
2011-02-23,7.1994,7.3077,7.1994,7.2565,113029,0
2011-02-24,7.2311,7.2952,7.2182,7.2565,73997,0
2011-02-25,7.236,7.3002,7.236,7.2815,48840,0
2011-02-28,7.2808,7.3989,7.2808,7.3989,92826,0
2011-03-01,7.389,7.4473,7.37,7.3827,100467,0
2011-03-02,7.3439,7.4473,7.325,7.3957,104000,0
2011-03-03,7.4154,7.499,7.4021,7.4021,139771,0
2011-03-04,7.403,7.4669,7.39,7.4286,183979,0
2011-03-07,7.4609,7.4609,7.403,7.4352,91097,0
2011-03-08,7.4222,7.4798,7.4222,7.4413,181077,0
2011-03-09,7.4669,7.5057,7.4222,7.4669,82665,0
2011-03-10,7.4665,7.4858,7.3378,7.4021,181810,0
2011-03-11,7.3969,7.4481,7.3713,7.3838,53954,0
2011-03-14,7.3838,7.5124,7.3838,7.4222,57933,0
2011-03-15,7.3772,7.5251,7.3266,7.4481,77577,0
2011-03-16,7.4609,7.5319,7.4094,7.4352,112496,0
2011-03-17,7.4903,7.5098,7.3654,7.4441,136595,0
2011-03-18,7.4413,7.4739,7.4094,7.4162,88548,0
2011-03-21,7.4413,7.4669,7.4162,7.4609,66283,0
2011-03-22,7.4545,7.4669,7.403,7.4222,49922,0
2011-03-23,7.4222,7.4669,7.4094,7.4481,61573,0
2011-03-24,7.4739,7.4739,7.4094,7.4481,78779,0
2011-03-25,7.4214,7.4602,7.4084,7.4473,36803,0
2011-03-28,7.4798,7.5376,7.4545,7.4739,221581,0
2011-03-29,7.4798,7.5319,7.4545,7.5124,77536,0
2011-03-30,7.5376,7.5442,7.4739,7.4993,125643,0
2011-03-31,7.5252,7.5324,7.4842,7.5252,68362,0
2011-04-01,7.5441,7.6475,7.5054,7.5892,106787,0
2011-04-04,7.5892,7.6918,7.5702,7.5764,110954,0
2011-04-05,7.5702,7.622,7.5702,7.5902,94385,0
2011-04-06,7.5828,7.5954,7.5572,7.5572,99614,0
2011-04-07,7.5572,7.5764,7.5371,7.5503,70701,0
2011-04-08,7.564,7.5892,7.5375,7.5375,78637,0
2011-04-11,7.5511,7.564,7.4927,7.4927,83556,0
2011-04-12,7.5244,7.5702,7.4852,7.5503,139811,0
2011-04-13,7.5248,7.5572,7.5182,7.5511,92167,0
2011-04-14,7.5248,7.5441,7.4406,7.4665,164951,0
2011-04-15,7.4602,7.5572,7.4406,7.5441,67469,0
2011-04-18,7.5248,7.6475,7.5182,7.5511,93719,0
2011-04-19,7.5248,7.5764,7.499,7.5511,38774,0
2011-04-20,7.6095,7.6095,7.5182,7.6026,84484,0
2011-04-21,7.564,7.622,7.5319,7.6026,40265,0
2011-04-25,7.5954,7.6026,7.5572,7.6026,48906,0
2011-04-26,7.5702,7.5902,7.5503,7.5503,76269,0
2011-04-27,7.5828,7.6345,7.564,7.564,77418,0
2011-04-28,7.5828,7.5828,7.5375,7.5572,61314,0
2011-04-29,7.5835,7.6043,7.5631,7.6043,29894,0
2011-05-02,7.622,7.7056,7.6151,7.6601,123387,0
2011-05-03,7.6667,7.6997,7.6274,7.6868,59227,0
2011-05-04,7.7006,7.7522,7.6868,7.7522,56127,0
2011-05-05,7.7257,7.9347,7.7257,7.9026,195336,0
2011-05-06,7.933,7.9733,7.7904,7.9093,90578,0
2011-05-09,7.933,7.981,7.9093,7.9402,62754,0
2011-05-10,7.9733,7.981,7.8626,7.9093,75492,0
2011-05-11,7.9347,7.9347,7.8501,7.858,39701,0
2011-05-12,7.8229,7.9146,7.8229,7.8886,56354,0
2011-05-13,7.8825,7.9733,7.8762,7.933,38467,0
2011-05-16,7.9093,7.9208,7.8572,7.8825,32497,0
2011-05-17,7.9018,7.9093,7.8572,7.9018,48951,0
2011-05-18,7.9018,7.933,7.8695,7.9265,63026,0
2011-05-19,7.9208,7.9402,7.9018,7.9402,66278,0
2011-05-20,7.9347,7.954,7.9272,7.9415,62101,0
2011-05-23,7.9402,8.0071,7.9265,8.0011,41654,0
2011-05-24,8.0249,8.0826,8.0071,8.0376,66202,0
2011-05-25,8.0309,8.0309,7.9665,8.0174,58865,0
2011-05-26,8.0249,8.1179,8.0011,8.1179,83685,0
2011-05-27,8.1196,8.1765,8.0649,8.1694,88424,0
2011-05-31,8.1756,8.2026,8.1096,8.1444,58330,0
2011-06-01,8.1614,8.1614,8.0964,8.1032,56608,0
2011-06-02,8.0914,8.0914,7.8959,8.0591,257593,0
2011-06-03,8.0649,8.0718,7.996,8.02,65636,0
2011-06-06,8.0122,8.0327,7.8834,7.8959,156838,0
2011-06-07,7.8762,7.9208,7.8101,7.8101,153344,0
2011-06-08,7.7785,7.8363,7.6854,7.6854,246718,0
2011-06-09,7.6584,7.671,7.5795,7.6124,210665,0
2011-06-10,7.6416,7.6416,7.5423,7.5818,113464,0
2011-06-13,7.5883,7.6345,7.5294,7.6345,130060,0
2011-06-14,7.6211,7.6727,7.5883,7.5947,96730,0
2011-06-15,7.5749,7.6527,7.5488,7.5558,108525,0
2011-06-16,7.5204,7.5478,7.4869,7.4941,137026,0
2011-06-17,7.5488,7.601,7.5098,7.5358,48613,0
2011-06-20,7.5294,7.5947,7.5294,7.5294,59139,0
2011-06-21,7.5358,7.5947,7.5294,7.5622,51822,0
2011-06-22,7.5358,7.5883,7.5358,7.5818,44462,0
2011-06-23,7.5818,7.6211,7.5558,7.6211,62548,0
2011-06-24,7.5994,7.6778,7.5927,7.6262,51845,0
2011-06-27,7.6527,7.6793,7.6345,7.6467,66665,0
2011-06-28,7.6793,7.7591,7.6527,7.7318,120854,0
2011-06-29,7.7457,7.7904,7.7457,7.7591,44901,0
2011-06-30,7.7555,7.8101,7.7482,7.7769,47580,0
2011-07-01,7.7645,7.8159,7.7645,7.7895,31721,0
2011-07-05,7.8043,7.8237,7.7513,7.7581,110911,0
2011-07-06,7.7613,7.8011,7.7413,7.7938,58478,0
2011-07-07,7.7794,7.7981,7.7653,7.7713,55968,0
2011-07-08,7.7794,7.8166,7.7794,7.784,106417,0
2011-07-11,7.7895,7.8229,7.7785,7.7785,98590,0
2011-07-12,7.7794,7.7904,7.6918,7.7249,170621,0
2011-07-13,7.7116,7.7645,7.705,7.7116,129008,0
2011-07-14,7.7116,7.7581,7.6194,7.6322,114486,0
2011-07-15,7.6322,7.7184,7.5795,7.5927,161940,0
2011-07-18,7.5927,7.6262,7.4939,7.5199,301287,0
2011-07-19,7.5204,7.5604,7.474,7.474,199590,0
2011-07-20,7.4868,7.5661,7.4868,7.4939,94351,0
2011-07-21,7.5336,7.6194,7.5139,7.5268,84738,0
2011-07-22,7.5326,7.6644,7.5326,7.6644,85549,0
2011-07-25,7.6392,7.6644,7.5268,7.6062,139447,0
2011-07-26,7.5876,7.6211,7.5478,7.5677,68610,0
2011-07-27,7.5534,7.586,7.415,7.4671,234888,0
2011-07-28,7.4204,7.5604,7.3271,7.4472,140814,0
2011-07-29,7.3653,7.5005,7.3519,7.4465,95350,0
2011-08-01,7.5534,7.6392,7.5139,7.5397,186836,0
2011-08-02,7.5485,7.6696,7.5153,7.5892,137277,0
2011-08-03,7.5927,7.671,7.5927,7.6644,86678,0
2011-08-04,7.6532,7.6601,7.4803,7.4941,209069,0
2011-08-05,7.4792,7.5651,7.3067,7.5326,272973,0
2011-08-08,7.366,7.3799,7.121,7.2201,288648,0
2011-08-09,7.2201,7.4792,7.1341,7.3461,211777,0
2011-08-10,7.353,7.5326,7.353,7.4792,266973,0
2011-08-11,7.5459,7.5459,7.3799,7.3927,156840,0
2011-08-12,7.4196,7.519,7.3799,7.4927,82573,0
2011-08-15,7.519,7.5985,7.5126,7.5786,88953,0
2011-08-16,7.5786,7.5985,7.5517,7.5985,77009,0
2011-08-17,7.5927,7.6322,7.5651,7.5851,76563,0
2011-08-18,7.5386,7.5587,7.4527,7.4527,76899,0
2011-08-19,7.4132,7.5517,7.4132,7.5386,91076,0
2011-08-22,7.5459,7.5786,7.4726,7.5257,84928,0
2011-08-23,7.519,7.5985,7.5126,7.5786,24421,0
2011-08-24,7.5725,7.5927,7.5386,7.5651,44545,0
2011-08-25,7.5725,7.5725,7.5326,7.5651,33472,0
2011-08-26,7.5204,7.6079,7.5204,7.5677,113228,0
2011-08-29,7.5985,7.6255,7.5851,7.6255,61999,0
2011-08-30,7.5651,7.6322,7.5651,7.5786,133676,0
2011-08-31,7.5835,7.7006,7.5835,7.7006,73641,0
2011-09-01,7.6918,7.7249,7.6392,7.671,93552,0
2011-09-02,7.6475,7.6475,7.5386,7.5795,192379,0
2011-09-06,7.5419,7.5485,7.475,7.4949,154623,0
2011-09-07,7.4949,7.5485,7.4882,7.5153,57865,0
2011-09-08,7.5153,7.5485,7.5084,7.5153,56378,0
2011-09-09,7.5074,7.5478,7.5074,7.5343,81911,0
2011-09-12,7.5006,7.594,7.5006,7.5876,61294,0
2011-09-13,7.6142,7.6142,7.5677,7.594,69732,0
2011-09-14,7.5802,7.601,7.5406,7.5741,143724,0
2011-09-15,7.5741,7.5741,7.5478,7.5478,67132,0
2011-09-16,7.5677,7.594,7.5142,7.5876,103225,0
2011-09-19,7.5478,7.6345,7.5478,7.601,67159,0
2011-09-20,7.6211,7.6211,7.5604,7.5741,67962,0
2011-09-21,7.601,7.6142,7.5604,7.601,78437,0
2011-09-22,7.594,7.6345,7.5802,7.6345,66518,0
2011-09-23,7.649,7.6696,7.5818,7.6627,92364,0
2011-09-26,7.6416,7.6801,7.6142,7.6737,27312,0
2011-09-27,7.6801,7.694,7.6601,7.6601,106645,0
2011-09-28,7.7016,7.7016,7.6532,7.6532,92801,0
2011-09-29,7.694,7.7016,7.6737,7.6737,98522,0
2011-09-30,7.6863,7.727,7.6778,7.727,102148,0
2011-10-03,7.7279,7.7279,7.6875,7.694,160140,0
2011-10-04,7.7102,7.7236,7.5818,7.5892,198253,0
2011-10-05,7.6293,7.6618,7.6151,7.6352,76678,0
2011-10-06,7.655,7.6618,7.6151,7.649,75402,0
2011-10-07,7.6432,7.6627,7.616,7.616,75105,0
2011-10-10,7.6432,7.6558,7.616,7.6229,115458,0
2011-10-11,7.6432,7.6696,7.6229,7.6558,67370,0
2011-10-12,7.6964,7.7041,7.6432,7.6964,133654,0
2011-10-13,7.6964,7.6964,7.6095,7.6964,76791,0
2011-10-14,7.6827,7.6964,7.649,7.6893,113981,0
2011-10-17,7.7102,7.7176,7.6361,7.6696,63709,0
2011-10-18,7.6827,7.6964,7.6301,7.6827,128912,0
2011-10-19,7.6893,7.7236,7.649,7.7176,55605,0
2011-10-20,7.737,7.7645,7.7236,7.7571,55218,0
2011-10-21,7.744,7.7581,7.7302,7.7581,49217,0
2011-10-24,7.7302,7.7645,7.7236,7.7645,94385,0
2011-10-25,7.7645,7.7981,7.7228,7.7981,58368,0
2011-10-26,7.8109,7.8714,7.7973,7.8651,133195,0
2011-10-27,7.8983,7.9115,7.8651,7.8983,80401,0
2011-10-28,7.9069,7.9069,7.8595,7.893,76679,0
2011-10-31,7.8879,7.9146,7.8879,7.8951,69412,0
2011-11-01,7.8799,7.9199,7.8247,7.8322,106442,0
2011-11-02,7.8587,7.8777,7.7505,7.7832,103128,0
2011-11-03,7.7785,7.8389,7.7785,7.7904,69129,0
2011-11-04,7.7885,7.8587,7.7885,7.8101,64947,0
2011-11-07,7.7981,7.8595,7.7981,7.8174,102955,0
2011-11-08,7.8313,7.9132,7.8313,7.9132,91478,0
2011-11-09,7.9076,8.0224,7.8527,8.0224,123600,0
2011-11-10,8.0048,8.0359,7.8999,7.9265,86979,0
2011-11-11,7.9601,8.008,7.8999,7.9818,70584,0
2011-11-14,7.9818,8.0342,7.9258,8.0207,70020,0
2011-11-15,8.0207,8.0207,7.9323,8.0207,85778,0
2011-11-16,8.0207,8.0342,7.9601,8.008,109304,0
2011-11-17,8.0342,8.0342,7.9818,7.9884,87495,0
2011-11-18,8.008,8.008,7.9818,8.0027,75428,0
2011-11-21,8.0027,8.081,7.9675,8.0675,123887,0
2011-11-22,8.0886,8.1953,8.0616,8.1756,167473,0
2011-11-23,8.1496,8.2171,8.1306,8.1834,60960,0
2011-11-25,8.1861,8.1988,8.1462,8.1719,38077,0
2011-11-28,8.1904,8.2445,8.1756,8.1904,137177,0
2011-11-29,8.2372,8.2372,8.1376,8.1574,89505,0
2011-11-30,8.1923,8.2271,8.1238,8.1781,133560,0
2011-12-01,8.2095,8.2242,8.1756,8.1904,155668,0
2011-12-02,8.2412,8.2626,8.1923,8.2626,106191,0
2011-12-05,8.2561,8.2903,8.205,8.2337,83677,0
2011-12-06,8.2626,8.3088,8.1853,8.1853,145567,0
2011-12-07,8.1868,8.3571,8.1868,8.2913,136944,0
2011-12-08,8.3042,8.3499,8.2569,8.285,84166,0
2011-12-09,8.2841,8.3415,8.2483,8.2903,46461,0
2011-12-12,8.2903,8.3415,8.2841,8.3284,64692,0
2011-12-13,8.3485,8.3634,8.2954,8.2954,88183,0
2011-12-14,8.2841,8.3032,8.2126,8.2483,105318,0
2011-12-15,8.2626,8.2768,8.2126,8.2206,75493,0
2011-12-16,8.2493,8.2569,8.2136,8.2422,32518,0
2011-12-19,8.2206,8.2954,8.205,8.2483,75340,0
2011-12-20,8.2626,8.3088,8.2126,8.2264,82288,0
2011-12-21,8.2412,8.2954,8.205,8.2126,51833,0
2011-12-22,8.2483,8.3154,8.2412,8.2903,87347,0
2011-12-23,8.285,8.3171,8.2422,8.2913,96876,0
2011-12-27,8.2768,8.3215,8.2626,8.2903,107419,0
2011-12-28,8.2954,8.3154,8.2561,8.271,108710,0
2011-12-29,8.3088,8.3154,8.2483,8.2841,88427,0
2011-12-30,8.3111,8.3111,8.2569,8.2569,97139,0
2012-01-03,8.3042,8.3042,8.2136,8.2635,122878,0
2012-01-04,8.285,8.3171,8.285,8.3096,70052,0
2012-01-05,8.3096,8.3499,8.3096,8.3225,76317,0
2012-01-06,8.3225,8.3788,8.3225,8.3788,69819,0
2012-01-09,8.4007,8.4732,8.3858,8.4543,112528,0
2012-01-10,8.4803,8.4803,8.4227,8.4356,82558,0
2012-01-11,8.4218,8.4945,8.4148,8.4421,74368,0
2012-01-12,8.4421,8.5445,8.4421,8.4866,124492,0
2012-01-13,8.5008,8.6104,8.4803,8.6104,53752,0
2012-01-17,8.6614,8.6676,8.5151,8.5367,119001,0
2012-01-18,8.5654,8.5798,8.4285,8.4945,120019,0
2012-01-19,8.5008,8.5591,8.4803,8.5008,72805,0
2012-01-20,8.5008,8.5519,8.5008,8.5224,114639,0
2012-01-23,8.5654,8.665,8.5224,8.5968,145389,0
2012-01-24,8.6241,8.665,8.5968,8.6597,123533,0
2012-01-25,8.6732,8.7431,8.5968,8.7431,77000,0
2012-01-26,8.7541,8.8108,8.6458,8.7099,184912,0
2012-01-27,8.7386,8.9856,8.7386,8.8702,202633,0
2012-01-30,8.9015,9.0196,8.8747,8.9126,128064,0
2012-01-31,8.9541,8.9751,8.8931,8.9053,127205,0
2012-02-01,8.9478,9.0196,8.925,8.925,139123,0
2012-02-02,8.925,9.0378,8.925,8.9478,129262,0
2012-02-03,8.978,8.978,8.9082,8.9212,95844,0
2012-02-06,8.9514,8.9514,8.7551,8.8634,175439,0
2012-02-07,8.8209,8.9044,8.8136,8.9044,61352,0
2012-02-08,8.8837,8.9458,8.8783,8.9101,131485,0
2012-02-09,8.9383,8.9383,8.8506,8.8506,101958,0
2012-02-10,8.8634,8.8957,8.7842,8.8189,129952,0
2012-02-13,8.8818,8.8957,8.8118,8.8957,104120,0
2012-02-14,8.834,8.9024,8.7772,8.8403,103494,0
2012-02-15,8.8118,8.8488,8.6978,8.7183,148197,0
2012-02-16,8.7246,8.7551,8.5871,8.5871,94662,0
2012-02-17,8.5871,8.6186,8.4543,8.5924,182856,0
2012-02-21,8.6186,8.7772,8.6186,8.7772,123483,0
2012-02-22,8.7502,8.8274,8.7183,8.8189,115717,0
2012-02-23,8.8488,8.8551,8.7978,8.8403,87034,0
2012-02-24,8.8421,8.8837,8.7995,8.8837,135887,0
2012-02-27,8.9024,8.9024,8.7978,8.8765,150697,0
2012-02-28,8.8957,8.8957,8.8274,8.8702,66317,0
2012-02-29,8.9468,8.9468,8.8644,8.8985,27137,0
2012-03-01,8.929,8.929,8.8403,8.8905,40059,0
2012-03-02,8.8939,8.9182,8.873,8.9053,45622,0
2012-03-05,8.9101,8.9308,8.8721,8.9101,58559,0
2012-03-06,8.8939,8.9182,8.8217,8.8294,80705,0
2012-03-07,8.843,8.9053,8.843,8.9053,19389,0
2012-03-08,8.9182,8.9182,8.873,8.873,68238,0
2012-03-09,8.8985,8.9231,8.8985,8.9231,67527,0
2012-03-12,8.8985,8.9533,8.8985,8.9231,71077,0
2012-03-13,8.9533,8.9884,8.9231,8.9308,99004,0
2012-03-14,8.9308,8.9308,8.7851,8.806,79716,0
2012-03-15,8.7919,8.7919,8.4723,8.5529,285915,0
2012-03-16,8.5151,8.5445,8.3079,8.4412,364768,0
2012-03-19,8.3769,8.6529,8.3079,8.6112,146756,0
2012-03-20,8.6329,8.7042,8.5988,8.6329,89398,0
2012-03-21,8.6904,8.7193,8.6529,8.6676,64440,0
2012-03-22,8.6904,8.7264,8.6832,8.7193,75480,0
2012-03-23,8.7264,8.7929,8.7264,8.764,73253,0
2012-03-26,8.7995,8.8421,8.7631,8.806,205050,0
2012-03-27,8.8209,8.8783,8.7319,8.8721,138419,0
2012-03-28,8.8985,8.9751,8.8837,8.9533,172158,0
2012-03-29,8.9675,8.9751,8.8837,8.8837,71645,0
2012-03-30,8.9468,8.9541,8.8644,8.9393,61512,0
2012-04-02,8.9912,8.9968,8.9316,8.9912,71718,0
2012-04-03,8.9912,9.0205,8.9117,8.9751,89214,0
2012-04-04,8.9968,8.9968,8.924,8.9478,75026,0
2012-04-05,8.9751,9.0205,8.9608,9.0205,62989,0
2012-04-09,8.9827,9.0205,8.9551,8.9968,116476,0
2012-04-10,8.9751,9.0329,8.9478,9.0329,104044,0
2012-04-11,9.0453,9.0782,9.0119,9.0205,78627,0
2012-04-12,8.9912,9.0558,8.9912,9.0558,85149,0
2012-04-13,9.0396,9.0782,9.0119,9.0205,62228,0
2012-04-16,9.0528,9.0715,9.0271,9.0528,46787,0
2012-04-17,9.0715,9.0715,9.0205,9.0453,46978,0
2012-04-18,9.0528,9.1003,9.0528,9.0926,57571,0
2012-04-19,9.0926,9.1088,9.0715,9.1088,58922,0
2012-04-20,9.0715,9.1098,9.0568,9.0936,52639,0
2012-04-23,9.0643,9.1368,9.0643,9.1368,71271,0
2012-04-24,9.1443,9.1512,9.1003,9.1512,86753,0
2012-04-25,9.1984,9.1984,9.0396,9.0558,129727,0
2012-04-26,9.0926,9.1733,9.0643,9.1733,70880,0
2012-04-27,9.1743,9.1868,9.1098,9.1743,57675,0
2012-04-30,9.1743,9.1743,9.0725,9.134,66438,0
2012-05-01,9.18,9.2919,9.1743,9.2193,110167,0
2012-05-02,9.2174,9.2899,9.1733,9.2899,101036,0
2012-05-03,9.3671,9.3671,9.2416,9.2626,95018,0
2012-05-04,9.2919,9.3143,9.2626,9.2626,77224,0
2012-05-07,9.2762,9.3487,9.2626,9.3065,69352,0
2012-05-08,9.3409,9.3759,9.2841,9.3359,92447,0
2012-05-09,9.3409,9.3759,9.3203,9.3203,55456,0
2012-05-10,9.3572,9.4047,9.3213,9.3858,118246,0
2012-05-11,9.3848,9.4512,9.2919,9.3612,53942,0
2012-05-14,9.3612,9.3612,9.2762,9.3203,69320,0
2012-05-15,9.2919,9.3848,9.2685,9.2762,65927,0
2012-05-16,9.3203,9.3271,9.2762,9.3143,87558,0
2012-05-17,9.3359,9.3552,9.2685,9.2841,57948,0
2012-05-18,9.3271,9.3271,9.2685,9.2841,59269,0
2012-05-21,9.2685,9.3612,9.2685,9.3203,68844,0
2012-05-22,9.2919,9.3409,9.2919,9.3359,35889,0
2012-05-23,9.3487,9.3976,9.3359,9.3976,43139,0
2012-05-24,9.4176,9.4384,9.3906,9.4384,49158,0
2012-05-25,9.4656,9.505,9.4235,9.4453,40696,0
2012-05-29,9.4875,9.509,9.4035,9.4176,47310,0
2012-05-30,9.4304,9.4304,9.3976,9.3976,47712,0
2012-05-31,9.4255,9.4735,9.4116,9.4463,31062,0
2012-06-01,9.4116,9.4676,9.3926,9.4616,67072,0
2012-06-04,9.4586,9.4964,9.4384,9.4384,76292,0
2012-06-05,9.4344,9.501,9.4344,9.501,65053,0
2012-06-06,9.4924,9.4924,9.4136,9.4186,71771,0
2012-06-07,9.4556,9.4556,9.3709,9.3709,73373,0
2012-06-08,9.3986,9.4676,9.3986,9.4047,72995,0
2012-06-11,9.4186,9.4735,9.3986,9.3986,110024,0
2012-06-12,9.4186,9.4255,9.3691,9.4255,46813,0
2012-06-13,9.3986,9.4334,9.3632,9.3691,76600,0
2012-06-14,9.3507,9.3779,9.1936,9.2426,105168,0
2012-06-15,9.2136,9.2494,9.1387,9.1675,168385,0
2012-06-18,9.208,9.2561,9.1809,9.2368,96595,0
2012-06-19,9.2938,9.2938,9.2368,9.2494,44500,0
2012-06-20,9.2281,9.3076,9.2281,9.3026,33405,0
2012-06-21,9.3291,9.3507,9.3026,9.3291,75614,0
2012-06-22,9.3301,9.3439,9.3085,9.3223,71168,0
2012-06-25,9.3291,9.4334,9.3153,9.4047,112655,0
2012-06-26,9.3779,9.4116,9.3507,9.3779,46103,0
2012-06-27,9.3779,9.4255,9.3572,9.3986,67249,0
2012-06-28,9.3858,9.4186,9.3632,9.4047,33567,0
2012-06-29,9.4186,9.4186,9.3369,9.4186,67162,0
2012-07-02,9.4463,9.52,9.4116,9.512,76820,0
2012-07-03,9.4904,9.526,9.4546,9.526,77532,0
2012-07-05,9.528,9.536,9.4636,9.536,108270,0
2012-07-06,9.4835,9.543,9.4695,9.536,112485,0
2012-07-09,9.522,9.543,9.4275,9.528,110370,0
2012-07-10,9.506,9.556,9.4765,9.556,118219,0
2012-07-11,9.564,9.597,9.4924,9.4924,63835,0
2012-07-12,9.4695,9.556,9.4483,9.506,117431,0
2012-07-13,9.501,9.564,9.4924,9.55,58341,0
2012-07-16,9.528,9.597,9.4924,9.576,83090,0
2012-07-17,9.604,9.612,9.57,9.612,131570,0
2012-07-18,9.612,9.704,9.612,9.677,107642,0
2012-07-19,9.677,9.677,9.619,9.641,94667,0
2012-07-20,9.671,9.693,9.627,9.641,165420,0
2012-07-23,9.671,9.746,9.649,9.732,96199,0
2012-07-24,9.757,9.818,9.752,9.818,100742,0
2012-07-25,9.818,9.825,9.764,9.812,126730,0
2012-07-26,9.84,9.881,9.798,9.856,144349,0
2012-07-27,9.887,9.916,9.825,9.875,147081,0
2012-07-30,9.894,9.916,9.832,9.881,67436,0
2012-07-31,9.922,9.959,9.887,9.952,80079,0
2012-08-01,9.997,9.997,9.84,9.894,158689,0
2012-08-02,9.894,9.937,9.84,9.881,102691,0
2012-08-03,9.928,9.959,9.881,9.887,89244,0
2012-08-06,9.887,9.959,9.887,9.952,90616,0
2012-08-07,10.004,10.004,9.832,9.832,86693,0
2012-08-08,9.916,9.922,9.78,9.812,99341,0
2012-08-09,9.928,9.928,9.78,9.78,119511,0
2012-08-10,9.798,9.825,9.739,9.805,91093,0
2012-08-13,9.783,9.859,9.722,9.783,100583,0
2012-08-14,9.819,9.827,9.748,9.767,119593,0
2012-08-15,9.835,9.842,9.728,9.755,52888,0
2012-08-16,9.807,9.807,9.722,9.728,62205,0
2012-08-17,9.767,9.819,9.722,9.755,63607,0
2012-08-20,9.807,9.814,9.706,9.767,98396,0
2012-08-21,9.814,9.814,9.673,9.687,108357,0
2012-08-22,9.628,9.642,9.507,9.571,139753,0
2012-08-23,9.507,9.585,9.4636,9.55,137579,0
2012-08-24,9.571,9.599,9.557,9.585,99688,0
2012-08-27,9.612,9.701,9.571,9.65,89490,0
2012-08-28,9.678,9.741,9.658,9.713,88233,0
2012-08-29,9.759,9.8,9.713,9.783,57272,0
2012-08-30,9.819,9.85,9.706,9.819,132590,0
2012-08-31,9.85,9.896,9.827,9.896,104111,0
2012-09-04,9.932,9.94,9.722,9.734,166989,0
2012-09-05,9.774,9.774,9.678,9.734,104995,0
2012-09-06,9.767,9.819,9.713,9.819,68791,0
2012-09-07,9.85,9.85,9.759,9.842,63231,0
2012-09-10,9.865,9.904,9.807,9.896,115989,0
2012-09-11,9.919,9.932,9.882,9.919,61340,0
2012-09-12,9.971,9.995,9.906,9.95,142208,0
2012-09-13,9.986,9.986,9.878,9.899,118668,0
2012-09-14,9.957,9.957,9.878,9.878,94501,0
2012-09-17,9.892,9.935,9.853,9.892,122139,0
2012-09-18,9.921,9.957,9.884,9.957,74779,0
2012-09-19,9.957,10.03,9.927,10.03,123038,0
2012-09-20,9.971,10.036,9.964,10.03,92821,0
2012-09-21,10.03,10.143,10.024,10.121,81750,0
2012-09-24,10.107,10.115,10.011,10.018,160907,0
2012-09-25,10.03,10.085,10.018,10.065,106205,0
2012-09-26,10.092,10.128,10.069,10.078,129103,0
2012-09-27,10.115,10.18,10.078,10.18,89209,0
2012-09-28,10.188,10.272,10.135,10.229,99562,0
2012-10-01,10.252,10.289,10.159,10.159,87303,0
2012-10-02,10.202,10.202,10.092,10.115,115450,0
2012-10-03,10.143,10.143,10.069,10.069,105117,0
2012-10-04,10.099,10.121,10.069,10.085,76490,0
2012-10-05,10.143,10.159,10.065,10.152,139263,0
2012-10-08,10.135,10.188,10.128,10.166,125803,0
2012-10-09,10.18,10.188,10.078,10.085,119944,0
2012-10-10,10.085,10.107,10.059,10.099,77581,0
2012-10-11,10.102,10.154,10.047,10.055,131766,0
2012-10-12,10.102,10.117,10.055,10.08,111762,0
2012-10-15,10.088,10.117,10.067,10.08,83239,0
2012-10-16,10.124,10.13,10.004,10.067,148895,0
2012-10-17,10.117,10.154,10.08,10.154,59060,0
2012-10-18,10.154,10.154,10.055,10.124,156140,0
2012-10-19,10.154,10.206,10.117,10.191,61608,0
2012-10-22,10.191,10.214,10.154,10.154,83657,0
2012-10-23,10.124,10.26,10.124,10.191,136291,0
2012-10-24,10.253,10.26,10.154,10.24,121541,0
2012-10-25,10.24,10.268,10.154,10.226,101908,0
2012-10-26,10.214,10.283,10.214,10.26,122086,0
2012-10-31,10.26,10.268,10.138,10.24,166463,0
2012-11-01,10.275,10.297,10.184,10.275,113446,0
2012-11-02,10.303,10.303,10.154,10.176,97294,0
2012-11-05,10.154,10.184,10.094,10.117,84716,0
2012-11-06,10.094,10.206,10.094,10.176,65751,0
2012-11-07,10.184,10.247,10.138,10.198,109622,0
2012-11-08,10.253,10.275,10.176,10.221,165617,0
2012-11-09,10.247,10.247,10.067,10.094,252025,0
2012-11-12,10.08,10.154,10.013,10.124,234827,0
2012-11-13,10.112,10.112,9.916,9.938,166384,0
2012-11-14,9.953,9.983,9.869,9.893,111751,0
2012-11-15,9.869,9.874,9.57,9.786,397847,0
2012-11-16,9.761,9.966,9.707,9.938,182346,0
2012-11-19,9.974,10.02,9.929,9.998,161779,0
2012-11-20,9.966,10.015,9.945,9.99,117609,0
2012-11-21,10.02,10.09,9.974,10.082,209533,0
2012-11-23,10.095,10.132,10.067,10.112,40938,0
2012-11-26,10.112,10.112,9.96,10.027,160829,0
2012-11-27,9.99,10.09,9.99,10.02,131121,0
2012-11-28,10.049,10.119,10.049,10.119,157994,0
2012-11-29,10.149,10.186,10.09,10.157,168510,0
2012-11-30,10.186,10.217,10.178,10.217,228529,0
2012-12-03,10.223,10.234,10.132,10.171,170512,0
2012-12-04,10.217,10.223,10.171,10.223,167170,0
2012-12-05,10.217,10.299,10.186,10.299,133505,0
2012-12-06,10.313,10.313,10.234,10.264,220184,0
2012-12-07,10.306,10.313,10.234,10.264,157897,0
2012-12-10,10.264,10.306,10.223,10.27,198965,0
2012-12-11,10.299,10.337,10.257,10.337,191585,0
2012-12-12,10.303,10.416,10.24,10.356,205979,0
2012-12-13,10.356,10.43,10.292,10.424,170560,0
2012-12-14,10.437,10.437,10.26,10.343,252716,0
2012-12-17,10.335,10.335,10.107,10.145,251272,0
2012-12-18,10.122,10.129,9.947,9.955,434065,0
2012-12-19,9.993,10.16,9.912,9.986,203438,0
2012-12-20,10.023,10.176,10.023,10.1,166021,0
2012-12-21,10.093,10.226,10.054,10.19,220398,0
2012-12-24,10.205,10.226,10.176,10.221,57728,0
2012-12-26,10.226,10.233,10.167,10.197,127438,0
2012-12-27,10.221,10.221,10.018,10.093,180886,0
2012-12-28,10.059,10.16,10.029,10.16,110173,0
2012-12-31,10.183,10.343,10.129,10.26,166485,0
2013-01-02,10.26,10.364,10.247,10.328,161990,0
2013-01-03,10.372,10.444,10.35,10.394,150081,0
2013-01-04,10.43,10.492,10.35,10.492,180062,0
2013-01-07,10.465,10.508,10.403,10.486,209748,0
2013-01-08,10.486,10.492,10.437,10.465,113512,0
2013-01-09,10.449,10.508,10.449,10.492,157720,0
2013-01-10,10.508,10.546,10.449,10.481,134244,0
2013-01-11,10.526,10.578,10.381,10.476,192760,0
2013-01-14,10.451,10.518,10.388,10.451,100840,0
2013-01-15,10.451,10.51,10.262,10.298,216869,0
2013-01-16,10.373,10.476,10.241,10.446,180770,0
2013-01-17,10.489,10.534,10.418,10.44,150758,0
2013-01-18,10.489,10.602,10.432,10.586,144615,0
2013-01-22,10.593,10.629,10.51,10.593,109073,0
2013-01-23,10.606,10.621,10.542,10.606,94214,0
2013-01-24,10.637,10.671,10.578,10.621,161777,0
2013-01-25,10.643,10.643,10.396,10.458,208714,0
2013-01-28,10.451,10.51,10.285,10.285,131561,0
2013-01-29,10.292,10.458,10.269,10.292,93634,0
2013-01-30,10.345,10.358,10.248,10.262,168862,0
2013-01-31,10.292,10.311,10.206,10.292,145002,0
2013-02-01,10.352,10.388,10.298,10.365,76930,0
2013-02-04,10.352,10.396,10.292,10.345,138441,0
2013-02-05,10.381,10.425,10.311,10.352,106161,0
2013-02-06,10.381,10.404,10.32,10.373,86133,0
2013-02-07,10.381,10.396,10.345,10.358,79347,0
2013-02-08,10.388,10.396,10.292,10.32,119160,0
2013-02-11,10.352,10.432,10.33,10.396,79550,0
2013-02-12,10.411,10.446,10.373,10.425,62542,0
2013-02-13,10.461,10.47,10.367,10.383,114519,0
2013-02-14,10.405,10.412,10.3,10.313,92540,0
2013-02-15,10.313,10.346,10.234,10.3,103084,0
2013-02-19,10.323,10.331,10.279,10.313,103565,0
2013-02-20,10.3,10.313,10.192,10.222,180560,0
2013-02-21,10.222,10.3,10.199,10.222,69351,0
2013-02-22,10.27,10.323,10.222,10.27,73111,0
2013-02-25,10.256,10.287,10.162,10.192,161019,0
2013-02-26,10.207,10.331,10.169,10.331,84219,0
2013-02-27,10.346,10.375,10.25,10.323,80665,0
2013-02-28,10.313,10.383,10.256,10.352,97582,0
2013-03-01,10.375,10.399,10.323,10.367,91378,0
2013-03-04,10.367,10.375,10.3,10.36,131578,0
2013-03-05,10.375,10.375,10.279,10.292,114261,0
2013-03-06,10.323,10.375,10.279,10.367,89146,0
2013-03-07,10.367,10.434,10.331,10.434,100085,0
2013-03-08,10.412,10.412,10.279,10.331,96770,0
2013-03-11,10.338,10.367,10.227,10.243,104467,0
2013-03-12,10.207,10.25,10.138,10.199,159282,0
2013-03-13,10.218,10.218,10.072,10.072,137453,0
2013-03-14,10.072,10.072,9.839,9.895,381547,0
2013-03-15,9.815,9.918,9.721,9.811,176620,0
2013-03-18,9.741,10.072,9.728,10.072,135987,0
2013-03-19,10.119,10.157,10.025,10.14,131207,0
2013-03-20,10.157,10.186,10.088,10.119,150814,0
2013-03-21,10.119,10.172,10.047,10.055,94066,0
2013-03-22,10.018,10.126,10.018,10.03,85887,0
2013-03-25,10.047,10.08,9.978,10.037,106868,0
2013-03-26,10.03,10.11,9.97,10.094,103757,0
2013-03-27,10.088,10.164,10.055,10.06,141006,0
2013-03-28,10.094,10.103,9.994,10.037,135054,0
2013-04-01,10.11,10.11,10.025,10.06,137396,0
2013-04-02,10.047,10.088,10.03,10.047,124431,0
2013-04-03,10.06,10.072,10.018,10.037,99999,0
2013-04-04,10.055,10.088,9.994,10.025,88582,0
2013-04-05,10.047,10.201,10.047,10.164,191639,0
2013-04-08,10.14,10.164,10.103,10.157,114540,0
2013-04-09,10.186,10.201,10.131,10.201,65629,0
2013-04-10,10.201,10.224,10.149,10.179,118146,0
2013-04-11,10.159,10.181,10.142,10.166,78296,0
2013-04-12,10.174,10.226,10.142,10.226,84193,0
2013-04-15,10.253,10.253,10.174,10.189,95501,0
2013-04-16,10.204,10.24,10.082,10.127,129307,0
2013-04-17,10.166,10.204,10.049,10.12,120174,0
2013-04-18,10.134,10.151,10.074,10.113,73633,0
2013-04-19,10.134,10.221,10.127,10.204,56119,0
2013-04-22,10.204,10.253,10.189,10.247,83136,0
2013-04-23,10.253,10.253,10.204,10.221,102054,0
2013-04-24,10.253,10.261,10.221,10.253,72546,0
2013-04-25,10.253,10.268,10.226,10.24,127337,0
2013-04-26,10.261,10.297,10.232,10.24,141589,0
2013-04-29,10.226,10.311,10.12,10.276,129649,0
2013-04-30,10.253,10.352,10.226,10.292,98945,0
2013-05-01,10.292,10.33,10.226,10.268,281957,0
2013-05-02,10.276,10.358,10.261,10.321,238977,0
2013-05-03,10.304,10.33,10.261,10.268,247342,0
2013-05-06,10.24,10.311,10.221,10.285,138585,0
2013-05-07,10.253,10.297,10.247,10.253,170971,0
2013-05-08,10.253,10.268,10.189,10.221,199565,0
2013-05-09,10.196,10.304,10.096,10.292,203589,0
2013-05-10,10.311,10.33,10.232,10.232,110713,0
2013-05-13,10.234,10.306,10.215,10.25,137176,0
2013-05-14,10.279,10.301,10.207,10.301,111040,0
2013-05-15,10.306,10.324,10.243,10.301,191645,0
2013-05-16,10.306,10.324,10.234,10.288,134898,0
2013-05-17,10.264,10.301,10.25,10.256,70137,0
2013-05-20,10.279,10.324,10.279,10.306,145765,0
2013-05-21,10.332,10.332,10.234,10.288,73311,0
2013-05-22,10.301,10.324,10.264,10.293,141917,0
2013-05-23,10.288,10.306,10.256,10.264,81469,0
2013-05-24,10.27,10.27,10.234,10.243,84827,0
2013-05-28,10.264,10.279,10.115,10.176,165155,0
2013-05-29,10.191,10.191,9.889,9.896,228204,0
2013-05-30,9.943,9.98,9.881,9.98,130581,0
2013-05-31,9.955,9.955,9.749,9.77,269355,0
2013-06-03,9.768,9.768,9.4492,9.4715,437567,0
2013-06-04,9.4344,9.549,9.4126,9.505,310607,0
2013-06-05,9.4964,9.645,9.4964,9.549,275528,0
2013-06-06,9.591,9.683,9.533,9.599,159506,0
2013-06-07,9.645,9.662,9.541,9.654,74453,0
2013-06-10,9.676,9.676,9.4964,9.533,150945,0
2013-06-11,9.4875,9.704,9.3379,9.621,414335,0
2013-06-12,9.616,9.616,9.3173,9.3173,290742,0
2013-06-13,9.3173,9.4656,9.1599,9.4136,294488,0
2013-06-14,9.4512,9.572,9.3926,9.4512,163368,0
2013-06-17,9.4576,9.527,9.3986,9.505,277544,0
2013-06-18,9.4656,9.4805,9.3552,9.4364,130484,0
2013-06-19,9.3858,9.527,9.3858,9.3986,251112,0
2013-06-20,9.3858,9.4136,9.2475,9.2552,372384,0
2013-06-21,9.3036,9.3848,9.2475,9.3036,188489,0
2013-06-24,9.2475,9.2626,9.0263,9.1964,267412,0
2013-06-25,9.2041,9.2041,8.978,9.1753,370289,0
2013-06-26,9.1964,9.4196,9.1964,9.3329,152102,0
2013-06-27,9.3552,9.543,9.3552,9.512,172646,0
2013-06-28,9.55,9.55,9.4576,9.527,105104,0
2013-07-01,9.585,9.616,9.4984,9.557,123549,0
2013-07-02,9.616,9.616,9.505,9.536,184663,0
2013-07-03,9.521,9.521,9.4136,9.4196,91953,0
2013-07-05,9.4057,9.4057,9.1599,9.2947,167834,0
2013-07-08,9.3173,9.4433,9.3105,9.4136,134573,0
2013-07-09,9.3926,9.4512,9.3612,9.3681,126715,0
2013-07-10,9.3996,9.4596,9.2695,9.2695,114769,0
2013-07-11,9.3681,9.3996,9.2626,9.287,115896,0
2013-07-12,9.3105,9.3389,9.2031,9.21,157921,0
2013-07-15,9.2329,9.2772,9.1954,9.2329,141838,0
2013-07-16,9.2626,9.2695,9.1887,9.1887,235781,0
2013-07-17,9.2406,9.2772,9.2031,9.2406,269412,0
2013-07-18,9.2772,9.287,9.13,9.1887,249369,0
2013-07-19,9.1743,9.1954,8.9837,9.031,380357,0
2013-07-22,8.9988,9.031,8.9015,8.9449,297598,0
2013-07-23,8.924,9.0548,8.924,9.0026,234798,0
2013-07-24,8.9949,9.0471,8.8189,8.8526,375876,0
2013-07-25,8.8811,8.8811,8.6061,8.731,675847,0
2013-07-26,8.7228,8.7735,8.6441,8.7735,266922,0
2013-07-29,8.7228,8.843,8.6842,8.8118,313769,0
2013-07-30,8.8041,8.8366,8.731,8.8118,139180,0
2013-07-31,8.8041,8.8041,8.6842,8.7455,276133,0
2013-08-01,8.7735,8.8189,8.6213,8.6667,235697,0
2013-08-02,8.6667,8.708,8.6597,8.6761,122865,0
2013-08-05,8.6284,8.6519,8.5871,8.5871,205106,0
2013-08-06,8.5151,8.613,8.4692,8.5475,399758,0
2013-08-07,8.4692,8.5385,8.4189,8.4919,336317,0
2013-08-08,8.5556,8.5871,8.4412,8.5788,322070,0
2013-08-09,8.5233,8.6061,8.4768,8.5626,311342,0
2013-08-12,8.5322,8.6284,8.5322,8.6213,174359,0
2013-08-13,8.5708,8.6061,8.4692,8.4768,255721,0
2013-08-14,8.483,8.5322,8.4268,8.483,202751,0
2013-08-15,8.4026,8.4412,8.3788,8.3867,153756,0
2013-08-16,8.3788,8.4026,8.2264,8.4026,581339,0
2013-08-19,8.3954,8.4412,8.2742,8.2895,419654,0
2013-08-20,8.3179,8.3788,8.251,8.3788,276554,0
2013-08-21,8.3954,8.4339,8.3316,8.4339,276616,0
2013-08-22,8.4112,8.6597,8.4112,8.6597,594090,0
2013-08-23,8.6597,8.731,8.6061,8.6761,365112,0
2013-08-26,8.7006,8.7228,8.6213,8.708,379595,0
2013-08-27,8.708,8.7735,8.6667,8.7735,335486,0
2013-08-28,8.796,8.8274,8.7455,8.7502,128255,0
2013-08-29,8.6924,8.7735,8.5475,8.7735,209021,0
2013-08-30,8.7502,8.7735,8.6367,8.7735,91199,0
2013-09-03,8.7763,8.8644,8.6395,8.6787,189055,0
2013-09-04,8.6787,8.7183,8.5582,8.7108,184839,0
2013-09-05,8.7108,8.7605,8.5654,8.5816,299940,0
2013-09-06,8.6538,8.6538,8.5169,8.5816,157073,0
2013-09-09,8.5788,8.6761,8.5475,8.6213,241841,0
2013-09-10,8.6622,8.6694,8.5654,8.6079,139959,0
2013-09-11,8.6079,8.6311,8.4421,8.4563,448021,0
2013-09-12,8.4848,8.5322,8.4498,8.4848,204212,0
2013-09-13,8.4937,8.525,8.4711,8.5017,254060,0
2013-09-16,8.5726,8.5726,8.4848,8.5412,211495,0
2013-09-17,8.5017,8.6006,8.5017,8.5949,434227,0
2013-09-18,8.5816,8.8393,8.5816,8.8393,276412,0
2013-09-19,8.8321,8.9373,8.7605,8.9299,314017,0
2013-09-20,8.9299,8.9702,8.8478,8.9702,211444,0
2013-09-23,8.9771,8.9997,8.8783,8.9939,151671,0
2013-09-24,8.9847,9.0254,8.7995,8.8783,241697,0
2013-09-25,8.9135,9.0177,8.8561,9.0177,246936,0
2013-09-26,8.9939,9.0586,8.9458,9.0254,133272,0
2013-09-27,9.0538,9.1387,8.9847,9.032,280131,0
2013-09-30,9.0453,9.0586,8.9299,8.9299,336300,0
2013-10-01,8.9847,9.0254,8.9458,9.0254,150982,0
2013-10-02,9.0081,9.0821,8.9702,9.0671,155954,0
2013-10-03,9.0538,9.0538,8.9702,9.0254,148250,0
2013-10-04,8.9939,9.032,8.9541,8.9847,136196,0
2013-10-07,8.9771,8.9771,8.8561,8.9072,202788,0
2013-10-08,8.9072,8.9135,8.8155,8.9135,160661,0
2013-10-09,8.9212,8.9458,8.8478,8.8939,127823,0
2013-10-10,8.8957,8.9316,8.81,8.81,305760,0
2013-10-11,8.7939,8.8579,8.7347,8.818,213294,0
2013-10-14,8.7861,8.8747,8.7861,8.8579,135528,0
2013-10-15,8.8255,8.834,8.7271,8.7706,155717,0
2013-10-16,8.7614,8.9162,8.7193,8.8664,126167,0
2013-10-17,8.8411,9.1022,8.8411,9.1022,266538,0
2013-10-18,9.0849,9.1492,9.0434,9.1492,235560,0
2013-10-21,9.1196,9.1743,9.0558,9.0946,139839,0
2013-10-22,9.0946,9.1281,9.0338,9.1117,177343,0
2013-10-23,9.1359,9.2031,9.1022,9.1743,142289,0
2013-10-24,9.2031,9.2485,9.1426,9.2416,192897,0
2013-10-25,9.2416,9.288,9.1281,9.288,193011,0
2013-10-28,9.288,9.3203,9.2416,9.3055,115499,0
2013-10-29,9.3271,9.3271,9.2485,9.2561,125112,0
2013-10-30,9.2791,9.2791,9.1743,9.2561,140896,0
2013-10-31,9.2626,9.2626,9.1964,9.2339,81933,0
2013-11-01,9.2339,9.2339,9.1022,9.1492,252838,0
2013-11-04,9.1665,9.1809,9.0774,9.0774,156683,0
2013-11-05,9.1117,9.2031,9.0946,9.1809,149592,0
2013-11-06,9.1887,9.2339,9.1579,9.2109,95604,0
2013-11-07,9.1887,9.2164,9.1579,9.1809,92182,0
2013-11-08,9.1743,9.1743,9.0774,9.1426,253379,0
2013-11-11,9.1022,9.1196,9.0849,9.0946,96871,0
2013-11-12,9.0849,9.1117,9.0215,9.0271,150928,0
2013-11-13,9.0234,9.0444,8.9591,8.9591,111521,0
2013-11-14,8.9591,9.0055,8.9514,8.9665,98146,0
2013-11-15,8.9514,8.9818,8.8905,8.9108,123156,0
2013-11-18,8.8905,8.9591,8.8756,8.9034,178054,0
2013-11-19,8.8664,8.9108,8.8664,8.8664,107934,0
2013-11-20,8.8421,8.8664,8.8023,8.8023,127019,0
2013-11-21,8.8108,8.8756,8.8023,8.8421,114654,0
2013-11-22,8.835,8.8598,8.7946,8.8023,124623,0
2013-11-25,8.8274,8.835,8.7421,8.7706,135062,0
2013-11-26,8.7871,8.835,8.7789,8.8274,159797,0
2013-11-27,8.8516,8.8811,8.7706,8.7871,181718,0
2013-11-29,8.8274,8.8516,8.7871,8.835,79154,0
2013-12-02,8.835,8.835,8.7622,8.7871,205094,0
2013-12-03,8.7946,8.8905,8.7551,8.8905,134382,0
2013-12-04,8.8598,8.8756,8.7622,8.8421,143572,0
2013-12-05,8.7789,8.8189,8.7622,8.7706,431688,0
2013-12-06,8.7706,8.8274,8.7622,8.8023,381039,0
2013-12-09,8.7789,8.835,8.7551,8.7871,196211,0
2013-12-10,8.7871,8.8516,8.7622,8.835,415105,0
2013-12-11,8.8255,8.8792,8.7851,8.8403,175079,0
2013-12-12,8.8403,8.9162,8.8331,8.8957,308422,0
2013-12-13,8.8792,8.924,8.8579,8.8792,271949,0
2013-12-16,8.8747,8.8957,8.8172,8.8255,331225,0
2013-12-17,8.8255,8.9591,8.809,8.924,432649,0
2013-12-18,8.9902,9.2212,8.9741,9.1714,629192,0
2013-12-19,9.1378,9.2772,9.1378,9.2466,375270,0
2013-12-20,9.1917,9.3497,9.1917,9.2616,429264,0
2013-12-23,9.2616,9.4984,9.2616,9.4334,579184,0
2013-12-24,9.4566,9.4566,9.3572,9.3632,253674,0
2013-12-26,9.3572,9.4566,9.3409,9.3809,310963,0
2013-12-27,9.3349,9.3878,9.2212,9.3409,404908,0
2013-12-30,9.4255,9.4255,9.2675,9.3252,251951,0
2013-12-31,9.3572,9.3956,9.2466,9.3632,366959,0
2014-01-02,9.3105,9.4176,9.2616,9.4026,122319,0
2014-01-03,9.4423,9.4483,9.3878,9.4026,131204,0
2014-01-06,9.4334,9.528,9.4255,9.4646,150124,0
2014-01-07,9.522,9.56,9.4646,9.4984,237615,0
2014-01-08,9.4805,9.56,9.4423,9.4984,141609,0
2014-01-09,9.528,9.597,9.505,9.522,244352,0
2014-01-10,9.537,9.629,9.537,9.605,172795,0
2014-01-13,9.667,9.667,9.564,9.564,202553,0
2014-01-14,9.571,9.66,9.564,9.66,150007,0
2014-01-15,9.66,9.736,9.633,9.713,176483,0
2014-01-16,9.691,9.722,9.682,9.691,108647,0
2014-01-17,9.691,9.772,9.682,9.729,123988,0
2014-01-21,9.736,9.772,9.699,9.704,213169,0
2014-01-22,9.704,9.772,9.699,9.772,185018,0
2014-01-23,9.772,9.891,9.764,9.822,258371,0
2014-01-24,9.822,9.857,9.736,9.8,220712,0
2014-01-27,9.764,9.809,9.713,9.722,191272,0
2014-01-28,9.704,9.815,9.704,9.772,191525,0
2014-01-29,9.736,9.864,9.564,9.791,233864,0
2014-01-30,9.791,9.877,9.791,9.847,108283,0
2014-01-31,9.823,9.939,9.823,9.891,184338,0
2014-02-03,9.915,10.005,9.915,9.93,191030,0
2014-02-04,9.922,9.954,9.891,9.899,251617,0
2014-02-05,9.891,9.922,9.864,9.907,119833,0
2014-02-06,9.891,9.947,9.877,9.877,78063,0
2014-02-07,9.882,9.997,9.882,9.997,109972,0
2014-02-10,10.014,10.033,9.97,9.97,126025,0
2014-02-11,9.947,10.053,9.947,10.027,231243,0
2014-02-12,10.063,10.077,10.01,10.039,156679,0
2014-02-13,10.063,10.063,9.992,10.057,87953,0
2014-02-14,10.068,10.068,10.025,10.025,83590,0
2014-02-18,10.025,10.077,10.018,10.049,112071,0
2014-02-19,10.063,10.131,10.039,10.063,155609,0
2014-02-20,10.049,10.117,10.049,10.068,148125,0
2014-02-21,10.109,10.125,10.031,10.031,169490,0
2014-02-24,10.025,10.068,10.025,10.031,152496,0
2014-02-25,10.018,10.068,10.001,10.057,174968,0
2014-02-26,10.031,10.068,10.018,10.018,100738,0
2014-02-27,10.025,10.057,9.966,10.01,184855,0
2014-02-28,9.993,10.018,9.926,9.966,214987,0
2014-03-03,9.96,10.001,9.912,9.944,229552,0
2014-03-04,9.952,9.985,9.92,9.96,193909,0
2014-03-05,9.943,9.985,9.943,9.985,137046,0
2014-03-06,9.993,9.993,9.912,9.912,185328,0
2014-03-07,9.912,9.92,9.835,9.873,218664,0
2014-03-10,9.852,9.966,9.843,9.903,97700,0
2014-03-11,9.903,9.952,9.88,9.92,89881,0
2014-03-12,9.956,10.055,9.923,9.989,159900,0
2014-03-13,9.989,10.091,9.956,10.091,117176,0
2014-03-14,10.074,10.091,10.016,10.046,155589,0
2014-03-17,10.067,10.13,10.046,10.091,196594,0
2014-03-18,10.083,10.138,10.022,10.067,177228,0
2014-03-19,10.061,10.098,9.989,9.989,167447,0
2014-03-20,9.956,9.981,9.883,9.892,222143,0
2014-03-21,9.923,10.029,9.923,10.016,165043,0
2014-03-24,9.989,10.067,9.989,10.067,119849,0
2014-03-25,10.055,10.123,10.046,10.091,113534,0
2014-03-26,10.091,10.13,10.055,10.116,142698,0
2014-03-27,10.138,10.205,10.091,10.148,119759,0
2014-03-28,10.173,10.173,10.091,10.13,75059,0
2014-03-31,10.148,10.148,10.067,10.107,139229,0
2014-04-01,10.123,10.13,10.067,10.091,103881,0
2014-04-02,10.083,10.148,10.055,10.138,180166,0
2014-04-03,10.138,10.157,10.13,10.157,84997,0
2014-04-04,10.157,10.244,10.157,10.173,181133,0
2014-04-07,10.173,10.234,10.173,10.221,89821,0
2014-04-08,10.214,10.252,10.18,10.252,85589,0
2014-04-09,10.266,10.292,10.227,10.252,162054,0
2014-04-10,10.258,10.283,10.252,10.283,94740,0
2014-04-11,10.309,10.309,10.219,10.225,124020,0
2014-04-14,10.255,10.263,10.087,10.119,241452,0
2014-04-15,10.119,10.192,10.111,10.176,111044,0
2014-04-16,10.219,10.24,10.2,10.232,112328,0
2014-04-17,10.255,10.263,10.176,10.176,141890,0
2014-04-21,10.21,10.263,10.185,10.24,139265,0
2014-04-22,10.263,10.289,10.232,10.27,137578,0
2014-04-23,10.294,10.384,10.294,10.345,145819,0
2014-04-24,10.368,10.368,10.302,10.302,129046,0
2014-04-25,10.345,10.384,10.318,10.384,127896,0
2014-04-28,10.393,10.433,10.393,10.393,106064,0
2014-04-29,10.393,10.393,10.352,10.377,67985,0
2014-04-30,10.409,10.417,10.377,10.409,112709,0
2014-05-01,10.425,10.48,10.393,10.454,141955,0
2014-05-02,10.433,10.454,10.425,10.441,138111,0
2014-05-05,10.441,10.471,10.441,10.454,143569,0
2014-05-06,10.48,10.501,10.447,10.48,181552,0
2014-05-07,10.487,10.577,10.48,10.553,165977,0
2014-05-08,10.546,10.633,10.546,10.633,191261,0
2014-05-09,10.648,10.654,10.592,10.615,84378,0
2014-05-12,10.641,10.679,10.633,10.654,99421,0
2014-05-13,10.691,10.691,10.612,10.691,145498,0
2014-05-14,10.717,10.717,10.651,10.7,115437,0
2014-05-15,10.717,10.733,10.638,10.638,184177,0
2014-05-16,10.7,10.726,10.667,10.726,149846,0
2014-05-19,10.733,10.741,10.644,10.676,191144,0
2014-05-20,10.7,10.717,10.676,10.717,91114,0
2014-05-21,10.709,10.733,10.676,10.733,62437,0
2014-05-22,10.741,10.797,10.717,10.797,167877,0
2014-05-23,10.797,10.851,10.75,10.851,119999,0
2014-05-27,10.858,10.952,10.822,10.858,159940,0
2014-05-28,10.883,10.919,10.846,10.883,111568,0
2014-05-29,10.903,10.919,10.822,10.858,149123,0
2014-05-30,10.867,10.867,10.765,10.775,172268,0
2014-06-02,10.805,10.822,10.733,10.765,184602,0
2014-06-03,10.775,10.775,10.651,10.667,162051,0
2014-06-04,10.7,10.7,10.574,10.581,201949,0
2014-06-05,10.581,10.658,10.581,10.644,191630,0
2014-06-06,10.7,10.758,10.658,10.758,129462,0
2014-06-09,10.765,10.765,10.709,10.758,76488,0
2014-06-10,10.758,10.791,10.733,10.765,182289,0
2014-06-11,10.789,10.789,10.687,10.722,143499,0
2014-06-12,10.722,10.865,10.714,10.865,133081,0
2014-06-13,10.85,10.85,10.714,10.747,134111,0
2014-06-16,10.739,10.754,10.696,10.73,106538,0
2014-06-17,10.722,10.722,10.603,10.616,164633,0
2014-06-18,10.634,10.662,10.593,10.655,90233,0
2014-06-19,10.687,10.754,10.641,10.73,104376,0
2014-06-20,10.687,10.739,10.662,10.739,47614,0
2014-06-23,10.722,10.739,10.687,10.73,91504,0
2014-06-24,10.714,10.714,10.671,10.68,98426,0
2014-06-25,10.687,10.739,10.687,10.73,74622,0
2014-06-26,10.73,10.73,10.662,10.687,106234,0
2014-06-27,10.714,10.739,10.687,10.739,61685,0
2014-06-30,10.754,10.754,10.714,10.714,137462,0
2014-07-01,10.754,10.762,10.687,10.687,110709,0
2014-07-02,10.671,10.722,10.593,10.593,165608,0
2014-07-03,10.552,10.577,10.479,10.493,263949,0
2014-07-07,10.527,10.585,10.493,10.536,167115,0
2014-07-08,10.585,10.616,10.527,10.561,153037,0
2014-07-09,10.593,10.593,10.51,10.51,145030,0
2014-07-10,10.552,10.552,10.493,10.51,145444,0
2014-07-11,10.496,10.575,10.496,10.567,79674,0
2014-07-14,10.541,10.575,10.49,10.49,181029,0
2014-07-15,10.49,10.549,10.49,10.532,140298,0
2014-07-16,10.532,10.549,10.506,10.532,159464,0
2014-07-17,10.557,10.582,10.541,10.557,91175,0
2014-07-18,10.567,10.6,10.557,10.59,83696,0
2014-07-21,10.613,10.668,10.6,10.631,104932,0
2014-07-22,10.653,10.653,10.59,10.605,81987,0
2014-07-23,10.6,10.685,10.6,10.668,75535,0
2014-07-24,10.66,10.677,10.622,10.677,48356,0
2014-07-25,10.693,10.702,10.631,10.64,88367,0
2014-07-28,10.64,10.677,10.6,10.631,142467,0
2014-07-29,10.653,10.653,10.605,10.622,97300,0
2014-07-30,10.622,10.64,10.514,10.567,259966,0
2014-07-31,10.523,10.549,10.485,10.485,186259,0
2014-08-01,10.49,10.532,10.49,10.523,200184,0
2014-08-04,10.514,10.523,10.379,10.457,327065,0
2014-08-05,10.419,10.435,10.395,10.395,197565,0
2014-08-06,10.411,10.443,10.403,10.435,135913,0
2014-08-07,10.427,10.457,10.403,10.457,229609,0
2014-08-08,10.49,10.532,10.467,10.523,105452,0
2014-08-11,10.567,10.582,10.514,10.532,152922,0
2014-08-12,10.549,10.582,10.496,10.582,136682,0
2014-08-13,10.61,10.618,10.578,10.604,94525,0
2014-08-14,10.604,10.618,10.573,10.61,57954,0
2014-08-15,10.643,10.666,10.538,10.578,253055,0
2014-08-18,10.596,10.604,10.546,10.578,171746,0
2014-08-19,10.604,10.618,10.563,10.586,91074,0
2014-08-20,10.573,10.604,10.546,10.586,112233,0
2014-08-21,10.563,10.586,10.546,10.553,94913,0
2014-08-22,10.546,10.553,10.494,10.529,120620,0
2014-08-25,10.52,10.529,10.48,10.52,248582,0
2014-08-26,10.501,10.538,10.48,10.538,143633,0
2014-08-27,10.563,10.586,10.52,10.578,141995,0
2014-08-28,10.578,10.596,10.546,10.586,91547,0
2014-08-29,10.578,10.604,10.553,10.604,161463,0
2014-09-02,10.586,10.604,10.553,10.604,187405,0
2014-09-03,10.586,10.61,10.573,10.604,138819,0
2014-09-04,10.578,10.604,10.553,10.573,80629,0
2014-09-05,10.586,10.618,10.553,10.596,108005,0
2014-09-08,10.586,10.627,10.573,10.573,177810,0
2014-09-09,10.553,10.618,10.553,10.596,98054,0
2014-09-10,10.596,10.643,10.578,10.643,162753,0
2014-09-11,10.641,10.641,10.592,10.641,117923,0
2014-09-12,10.602,10.607,10.55,10.568,159926,0
2014-09-15,10.55,10.568,10.524,10.55,147103,0
2014-09-16,10.524,10.568,10.496,10.568,197732,0
2014-09-17,10.568,10.633,10.558,10.615,130815,0
2014-09-18,10.602,10.615,10.576,10.592,119573,0
2014-09-19,10.602,10.615,10.592,10.615,85049,0
2014-09-22,10.615,10.655,10.602,10.655,143695,0
2014-09-23,10.633,10.662,10.623,10.641,111827,0
2014-09-24,10.633,10.671,10.633,10.671,120416,0
2014-09-25,10.641,10.687,10.633,10.68,161492,0
2014-09-26,10.648,10.687,10.648,10.687,128967,0
2014-09-29,10.687,10.705,10.662,10.696,96629,0
2014-09-30,10.696,10.731,10.68,10.731,106101,0
2014-10-01,10.731,10.782,10.724,10.748,194912,0
2014-10-02,10.714,10.756,10.648,10.68,187047,0
2014-10-03,10.655,10.696,10.655,10.671,121569,0
2014-10-06,10.687,10.74,10.687,10.731,150035,0
2014-10-07,10.731,10.797,10.731,10.764,186796,0
2014-10-08,10.782,10.846,10.764,10.821,173150,0
2014-10-09,10.86,10.86,10.756,10.797,139059,0
2014-10-10,10.836,10.857,10.762,10.836,167613,0
2014-10-13,10.794,10.817,10.769,10.794,189219,0
2014-10-14,10.8,10.8,10.762,10.762,140048,0
2014-10-15,10.762,10.844,10.745,10.808,196316,0
2014-10-16,10.778,10.836,10.752,10.836,110984,0
2014-10-17,10.875,10.919,10.85,10.85,121435,0
2014-10-20,10.866,10.926,10.857,10.919,118863,0
2014-10-21,10.919,10.919,10.85,10.919,154486,0
2014-10-22,10.902,10.902,10.866,10.875,120741,0
2014-10-23,10.857,10.902,10.85,10.85,147066,0
2014-10-24,10.866,10.892,10.857,10.875,94284,0
2014-10-27,10.882,10.911,10.875,10.911,62140,0
2014-10-28,10.919,10.952,10.882,10.952,167198,0
2014-10-29,10.952,10.975,10.934,10.952,131401,0
2014-10-30,10.966,10.975,10.911,10.952,140133,0
2014-10-31,10.944,10.944,10.875,10.934,143606,0
2014-11-03,11.047,11.047,10.911,10.934,115081,0
2014-11-04,10.944,11.034,10.919,11.034,152926,0
2014-11-05,11.026,11.075,10.984,11.075,144147,0
2014-11-06,11.047,11.1,11.04,11.1,121608,0
2014-11-07,11.1,11.1,11.066,11.1,119476,0
2014-11-10,11.091,11.131,11.057,11.106,158035,0
2014-11-11,11.106,11.174,11.091,11.174,132195,0
2014-11-12,11.187,11.196,11.112,11.127,102915,0
2014-11-13,11.112,11.145,11.112,11.12,87781,0
2014-11-14,11.12,11.137,11.07,11.096,81010,0
2014-11-17,11.12,11.127,10.988,10.988,141100,0
2014-11-18,10.988,11.021,10.954,11.005,141210,0
2014-11-19,11.012,11.012,10.954,10.954,136987,0
2014-11-20,10.97,11.012,10.938,10.938,144724,0
2014-11-21,10.947,10.988,10.906,10.906,163298,0
2014-11-24,10.906,10.954,10.906,10.906,170091,0
2014-11-25,10.906,10.963,10.906,10.921,128295,0
2014-11-26,10.93,10.963,10.921,10.938,143190,0
2014-11-28,10.938,10.954,10.906,10.921,125977,0
2014-12-01,10.947,10.98,10.938,10.963,251567,0
2014-12-02,10.963,11.112,10.947,11.112,115663,0
2014-12-03,11.17,11.196,11.127,11.179,218967,0
2014-12-04,11.205,11.205,11.112,11.162,115873,0
2014-12-05,11.17,11.17,11.112,11.127,115455,0
2014-12-08,11.103,11.103,11.062,11.103,165613,0
2014-12-09,11.12,11.145,11.052,11.137,147561,0
2014-12-10,11.145,11.228,11.103,11.228,125429,0
2014-12-11,11.225,11.225,11.1,11.123,169121,0
2014-12-12,11.123,11.25,11.082,11.21,269140,0
2014-12-15,11.201,11.225,11.142,11.185,120091,0
2014-12-16,11.167,11.201,11.142,11.192,92356,0
2014-12-17,11.185,11.192,11.142,11.176,122509,0
2014-12-18,11.185,11.192,11.142,11.142,176067,0
2014-12-19,11.15,11.192,11.142,11.158,81388,0
2014-12-22,11.185,11.201,11.142,11.142,151110,0
2014-12-23,11.185,11.219,11.158,11.21,88442,0
2014-12-24,11.219,11.25,11.219,11.232,54709,0
2014-12-26,11.21,11.25,11.201,11.241,71108,0
2014-12-29,11.225,11.232,11.158,11.201,125173,0
2014-12-30,11.21,11.257,11.15,11.25,132863,0
2014-12-31,11.266,11.308,11.192,11.225,126320,0
2015-01-02,11.257,11.299,11.201,11.275,139887,0
2015-01-05,11.299,11.343,11.225,11.232,221938,0
2015-01-06,11.257,11.352,11.25,11.299,203040,0
2015-01-07,11.308,11.369,11.29,11.326,202288,0
2015-01-08,11.326,11.352,11.29,11.29,151288,0
2015-01-09,11.318,11.352,11.299,11.326,158242,0
2015-01-12,11.318,11.378,11.308,11.378,181207,0
2015-01-13,11.39,11.422,11.339,11.422,212303,0
2015-01-14,11.431,11.49,11.431,11.49,138865,0
2015-01-15,11.49,11.585,11.49,11.585,164553,0
2015-01-16,11.585,11.585,11.5,11.534,189936,0
2015-01-20,11.56,11.598,11.534,11.598,138232,0
2015-01-21,11.56,11.616,11.56,11.59,173124,0
2015-01-22,11.607,11.63,11.585,11.607,124256,0
2015-01-23,11.648,11.648,11.585,11.598,86432,0
2015-01-26,11.607,11.648,11.607,11.624,105096,0
2015-01-27,11.658,11.703,11.624,11.703,106359,0
2015-01-28,11.686,11.81,11.658,11.81,271594,0
2015-01-29,11.835,11.844,11.754,11.818,186770,0
2015-01-30,11.81,11.87,11.8,11.861,164150,0
2015-02-02,11.879,11.94,11.87,11.94,199517,0
2015-02-03,11.921,11.954,11.888,11.888,143666,0
2015-02-04,11.861,11.888,11.8,11.853,147199,0
2015-02-05,11.844,11.853,11.81,11.826,125442,0
2015-02-06,11.791,11.818,11.776,11.776,168982,0
2015-02-09,11.776,11.818,11.776,11.791,197904,0
2015-02-10,11.769,11.784,11.677,11.686,202288,0
2015-02-11,11.707,11.766,11.594,11.612,185631,0
2015-02-12,11.636,11.683,11.603,11.664,168055,0
2015-02-13,11.628,11.691,11.521,11.521,198464,0
2015-02-17,11.521,11.547,11.248,11.264,446429,0
2015-02-18,11.255,11.521,11.248,11.521,239488,0
2015-02-19,11.53,11.612,11.467,11.486,225797,0
2015-02-20,11.537,11.581,11.486,11.486,114491,0
2015-02-23,11.521,11.588,11.486,11.521,153661,0
2015-02-24,11.514,11.628,11.467,11.628,191641,0
2015-02-25,11.645,11.673,11.603,11.612,109501,0
2015-02-26,11.636,11.636,11.556,11.556,96783,0
2015-02-27,11.581,11.654,11.574,11.654,91349,0
2015-03-02,11.628,11.691,11.628,11.636,137415,0
2015-03-03,11.628,11.707,11.628,11.707,116519,0
2015-03-04,11.724,11.79,11.691,11.774,123011,0
2015-03-05,11.751,11.782,11.743,11.743,70362,0
2015-03-06,11.691,11.733,11.556,11.564,412952,0
2015-03-09,11.603,11.699,11.581,11.645,158544,0
2015-03-10,11.654,11.774,11.654,11.766,130924,0
2015-03-11,11.778,11.778,11.705,11.739,135487,0
2015-03-12,11.771,11.812,11.713,11.739,115763,0
2015-03-13,11.72,11.739,11.687,11.696,64692,0
2015-03-16,11.705,11.713,11.631,11.631,104025,0
2015-03-17,11.631,11.659,11.576,11.576,104491,0
2015-03-18,11.608,11.739,11.59,11.729,113300,0
2015-03-19,11.729,11.755,11.624,11.668,128565,0
2015-03-20,11.72,11.786,11.687,11.771,81715,0
2015-03-23,11.786,11.786,11.72,11.778,109425,0
2015-03-24,11.764,11.874,11.739,11.847,163663,0
2015-03-25,11.812,11.812,11.771,11.803,55064,0
2015-03-26,11.755,11.838,11.748,11.778,109661,0
2015-03-27,11.786,11.82,11.755,11.778,135843,0
2015-03-30,11.778,11.803,11.713,11.729,183390,0
2015-03-31,11.794,11.82,11.729,11.786,132250,0
2015-04-01,11.82,11.838,11.739,11.786,92285,0
2015-04-02,11.786,11.829,11.778,11.786,97802,0
2015-04-06,11.838,11.847,11.803,11.82,136664,0
2015-04-07,11.812,11.847,11.794,11.829,94667,0
2015-04-08,11.829,11.892,11.82,11.892,88408,0
2015-04-09,11.847,11.883,11.838,11.847,125283,0
2015-04-10,11.847,11.874,11.82,11.82,97567,0
2015-04-13,11.844,11.87,11.784,11.791,233063,0
2015-04-14,11.834,11.861,11.825,11.861,56282,0
2015-04-15,11.861,11.888,11.844,11.87,114497,0
2015-04-16,11.861,11.898,11.853,11.898,110702,0
2015-04-17,11.879,11.888,11.853,11.888,67024,0
2015-04-20,11.898,11.941,11.879,11.906,96173,0
2015-04-21,11.906,11.932,11.861,11.906,88568,0
2015-04-22,11.914,11.914,11.809,11.825,130157,0
2015-04-23,11.825,11.853,11.817,11.825,95515,0
2015-04-24,11.825,11.844,11.799,11.825,99525,0
2015-04-27,11.825,11.844,11.817,11.817,74963,0
2015-04-28,11.834,11.879,11.825,11.879,69886,0
2015-04-29,11.809,11.879,11.809,11.844,101119,0
2015-04-30,11.861,11.861,11.809,11.817,124586,0
2015-05-01,11.817,11.853,11.753,11.768,175382,0
2015-05-04,11.791,11.817,11.76,11.775,104974,0
2015-05-05,11.809,11.844,11.753,11.825,222206,0
2015-05-06,11.775,11.825,11.621,11.628,282046,0
2015-05-07,11.621,11.664,11.58,11.612,177749,0
2015-05-08,11.654,11.744,11.621,11.716,92127,0
2015-05-11,11.716,11.725,11.636,11.664,293200,0
2015-05-12,11.58,11.654,11.546,11.636,176048,0
2015-05-13,11.696,11.696,11.559,11.618,140878,0
2015-05-14,11.609,11.669,11.585,11.632,112050,0
2015-05-15,11.641,11.773,11.641,11.757,89380,0
2015-05-18,11.722,11.765,11.641,11.705,122686,0
2015-05-19,11.688,11.688,11.508,11.559,549232,0
2015-05-20,11.559,11.585,11.524,11.524,77427,0
2015-05-21,11.569,11.599,11.569,11.591,70365,0
2015-05-22,11.591,11.591,11.479,11.489,137014,0
2015-05-26,11.516,11.541,11.451,11.541,121237,0
2015-05-27,11.541,11.576,11.516,11.532,65951,0
2015-05-28,11.508,11.559,11.451,11.498,103295,0
2015-05-29,11.479,11.599,11.479,11.576,75590,0
2015-06-01,11.585,11.609,11.569,11.585,89339,0
2015-06-02,11.576,11.585,11.55,11.576,83830,0
2015-06-03,11.55,11.55,11.47,11.47,82553,0
2015-06-04,11.498,11.498,11.395,11.427,124820,0
2015-06-05,11.395,11.395,11.205,11.263,222701,0
2015-06-08,11.254,11.273,11.083,11.187,377250,0
2015-06-09,11.18,11.18,11.117,11.126,198993,0
2015-06-10,11.126,11.197,11.126,11.153,222928,0
2015-06-11,11.176,11.26,11.167,11.251,213083,0
2015-06-12,11.251,11.358,11.251,11.34,170030,0
2015-06-15,11.34,11.385,11.323,11.35,194503,0
2015-06-16,11.333,11.385,11.333,11.34,106539,0
2015-06-17,11.34,11.367,11.333,11.367,88881,0
2015-06-18,11.333,11.402,11.333,11.376,95807,0
2015-06-19,11.41,11.459,11.385,11.434,153986,0
2015-06-22,11.425,11.477,11.417,11.442,168412,0
2015-06-23,11.417,11.477,11.393,11.468,131734,0
2015-06-24,11.496,11.496,11.442,11.468,72836,0
2015-06-25,11.477,11.506,11.442,11.496,166799,0
2015-06-26,11.477,11.477,11.393,11.402,145905,0
2015-06-29,11.402,11.402,11.26,11.26,136787,0
2015-06-30,11.27,11.367,11.26,11.315,178753,0
2015-07-01,11.333,11.385,11.315,11.315,152481,0
2015-07-02,11.323,11.385,11.315,11.315,103194,0
2015-07-06,11.34,11.393,11.34,11.376,139787,0
2015-07-07,11.425,11.523,11.425,11.514,138516,0
2015-07-08,11.506,11.568,11.468,11.568,109773,0
2015-07-09,11.523,11.549,11.477,11.487,149368,0
2015-07-10,11.45,11.568,11.442,11.568,146943,0
2015-07-13,11.528,11.588,11.502,11.502,142663,0
2015-07-14,11.502,11.574,11.472,11.574,87927,0
2015-07-15,11.536,11.574,11.512,11.546,62318,0
2015-07-16,11.528,11.581,11.519,11.581,116267,0
2015-07-17,11.564,11.604,11.536,11.604,38793,0
2015-07-20,11.595,11.604,11.564,11.595,56812,0
2015-07-21,11.555,11.588,11.546,11.546,118562,0
2015-07-22,11.546,11.588,11.502,11.528,161257,0
2015-07-23,11.528,11.555,11.502,11.536,115462,0
2015-07-24,11.502,11.536,11.482,11.502,264441,0
2015-07-27,11.502,11.613,11.492,11.581,87117,0
2015-07-28,11.581,11.628,11.574,11.581,64501,0
2015-07-29,11.581,11.676,11.581,11.656,93312,0
2015-07-30,11.628,11.676,11.622,11.656,66340,0
2015-07-31,11.656,11.685,11.628,11.628,72536,0
2015-08-03,11.666,11.685,11.604,11.656,155848,0
2015-08-04,11.628,11.685,11.604,11.604,105704,0
2015-08-05,11.604,11.637,11.546,11.546,134400,0
2015-08-06,11.546,11.656,11.536,11.622,138775,0
2015-08-07,11.656,11.685,11.628,11.628,102608,0
2015-08-10,11.637,11.656,11.595,11.656,116726,0
2015-08-11,11.656,11.804,11.637,11.804,109894,0
2015-08-12,11.882,11.882,11.8,11.8,132620,0
2015-08-13,11.8,11.827,11.768,11.8,59805,0
2015-08-14,11.775,11.81,11.707,11.744,68252,0
2015-08-17,11.744,11.784,11.671,11.734,97125,0
2015-08-18,11.69,11.791,11.681,11.753,54441,0
2015-08-19,11.734,11.768,11.707,11.76,45767,0
2015-08-20,11.791,11.8,11.744,11.76,64827,0
2015-08-21,11.724,11.81,11.724,11.81,88567,0
2015-08-24,11.632,11.744,11.599,11.632,134316,0
2015-08-25,11.724,11.724,11.599,11.632,145516,0
2015-08-26,11.632,11.661,11.599,11.642,127824,0
2015-08-27,11.681,11.724,11.651,11.651,86283,0
2015-08-28,11.661,11.698,11.632,11.671,63115,0
2015-08-31,11.707,11.791,11.642,11.707,84340,0
2015-09-01,11.775,11.827,11.734,11.775,96783,0
2015-09-02,11.81,11.827,11.768,11.791,98952,0
2015-09-03,11.775,11.827,11.775,11.827,79891,0
2015-09-04,11.827,11.918,11.827,11.918,94729,0
2015-09-08,11.918,11.918,11.836,11.846,129197,0
2015-09-09,11.827,11.873,11.768,11.827,181352,0
2015-09-10,11.827,11.882,11.791,11.863,126616,0
2015-09-11,11.878,11.932,11.851,11.898,101005,0
2015-09-14,11.878,11.923,11.832,11.842,60375,0
2015-09-15,11.823,11.823,11.739,11.756,119959,0
2015-09-16,11.772,11.772,11.676,11.729,105547,0
2015-09-17,11.685,11.851,11.656,11.797,85522,0
2015-09-18,11.772,11.869,11.749,11.806,120071,0
2015-09-21,11.806,11.906,11.764,11.86,73200,0
2015-09-22,11.86,11.941,11.86,11.941,106002,0
2015-09-23,11.923,11.923,11.898,11.914,23724,0
2015-09-24,11.914,11.932,11.851,11.851,60739,0
2015-09-25,11.869,11.898,11.779,11.779,57766,0
2015-09-28,11.779,11.832,11.729,11.764,137675,0
2015-09-29,11.788,11.842,11.764,11.815,121321,0
2015-09-30,11.806,11.869,11.695,11.711,206891,0
2015-10-01,11.764,11.832,11.729,11.806,73315,0
2015-10-02,11.815,11.851,11.806,11.823,162176,0
2015-10-05,11.851,11.86,11.806,11.842,172186,0
2015-10-06,11.815,11.869,11.806,11.851,62760,0
2015-10-07,11.851,11.914,11.851,11.906,87542,0
2015-10-08,11.932,12.017,11.898,12.017,113601,0
2015-10-09,12.017,12.073,11.964,12.073,86590,0
2015-10-12,12.045,12.073,11.941,11.941,212881,0
2015-10-13,11.97,11.988,11.911,11.954,87685,0
2015-10-14,11.961,12.052,11.928,12.052,121881,0
2015-10-15,12.014,12.042,11.988,11.988,98973,0
2015-10-16,11.988,12.042,11.954,11.998,98631,0
2015-10-19,11.998,12.032,11.961,11.961,95398,0
2015-10-20,11.961,11.988,11.961,11.97,119624,0
2015-10-21,11.97,12.032,11.97,11.978,110485,0
2015-10-22,12.014,12.148,11.998,12.105,76403,0
2015-10-23,12.07,12.114,12.07,12.105,76062,0
2015-10-26,12.14,12.184,12.105,12.105,134857,0
2015-10-27,12.096,12.114,12.042,12.052,95926,0
2015-10-28,12.08,12.14,12.061,12.061,98522,0
2015-10-29,12.061,12.148,12.061,12.114,41640,0
2015-10-30,12.14,12.21,12.08,12.193,86898,0
2015-11-02,12.193,12.238,12.14,12.228,122095,0
2015-11-03,12.193,12.238,12.193,12.219,106626,0
2015-11-04,12.21,12.238,12.184,12.184,87597,0
2015-11-05,12.184,12.247,12.165,12.175,76062,0
2015-11-06,12.14,12.14,12.061,12.114,135650,0
2015-11-09,12.052,12.052,11.92,11.988,208471,0
2015-11-10,12.019,12.019,11.889,11.934,195372,0
2015-11-11,11.906,11.959,11.879,11.899,149478,0
2015-11-12,11.879,12.067,11.879,12.004,66432,0
2015-11-13,12.004,12.172,12.004,12.102,126246,0
2015-11-16,12.094,12.121,12.012,12.121,112893,0
2015-11-17,12.111,12.137,12.038,12.038,108066,0
2015-11-18,12.057,12.094,11.984,12.004,133767,0
2015-11-19,12.048,12.137,11.984,12.137,166421,0
2015-11-20,12.137,12.154,12.057,12.102,70473,0
2015-11-23,12.121,12.137,12.038,12.087,99426,0
2015-11-24,12.057,12.094,12.038,12.067,94318,0
2015-11-25,12.102,12.154,12.094,12.137,85960,0
2015-11-27,12.181,12.236,12.137,12.216,42979,0
2015-11-30,12.207,12.207,12.121,12.163,95498,0
2015-12-01,12.19,12.245,12.163,12.207,101551,0
2015-12-02,12.236,12.245,12.111,12.163,157774,0
2015-12-03,12.146,12.163,12.077,12.077,205193,0
2015-12-04,12.087,12.181,12.087,12.13,89664,0
2015-12-07,12.181,12.198,12.087,12.163,171920,0
2015-12-08,12.198,12.299,12.13,12.299,246436,0
2015-12-09,12.317,12.317,12.236,12.272,71486,0
2015-12-10,12.317,12.341,12.254,12.341,190435,0
2015-12-11,12.298,12.307,12.12,12.145,200171,0
2015-12-14,12.171,12.171,11.993,11.993,179455,0
2015-12-15,11.993,12.057,11.983,11.993,224169,0
2015-12-16,12.047,12.076,11.993,12.019,153411,0
2015-12-17,12.027,12.153,12.027,12.129,127954,0
2015-12-18,12.137,12.215,12.101,12.18,234713,0
2015-12-21,12.215,12.244,12.137,12.206,120329,0
2015-12-22,12.235,12.253,12.18,12.235,97314,0
2015-12-23,12.262,12.28,12.215,12.262,130420,0
2015-12-24,12.288,12.288,12.235,12.288,56409,0
2015-12-28,12.271,12.298,12.271,12.271,104295,0
2015-12-29,12.244,12.329,12.244,12.262,127533,0
2015-12-30,12.253,12.331,12.253,12.288,187942,0
2015-12-31,12.331,12.386,12.307,12.324,108667,0
2016-01-04,12.324,12.386,12.313,12.341,216949,0
2016-01-05,12.331,12.449,12.331,12.395,194278,0
2016-01-06,12.458,12.477,12.404,12.449,243877,0
2016-01-07,12.421,12.468,12.421,12.43,134585,0
2016-01-08,12.421,12.45,12.349,12.377,243435,0
2016-01-11,12.341,12.449,12.341,12.386,234584,0
2016-01-12,12.43,12.439,12.377,12.43,162360,0
2016-01-13,12.481,12.481,12.373,12.391,213826,0
2016-01-14,12.382,12.445,12.345,12.41,153625,0
2016-01-15,12.419,12.455,12.382,12.419,64861,0
2016-01-19,12.481,12.5,12.328,12.328,184804,0
2016-01-20,12.419,12.419,12.211,12.275,184825,0
2016-01-21,12.275,12.328,12.23,12.293,131182,0
2016-01-22,12.32,12.419,12.259,12.419,89731,0
2016-01-25,12.41,12.419,12.353,12.353,111256,0
2016-01-26,12.345,12.419,12.328,12.419,167967,0
2016-01-27,12.473,12.473,12.373,12.391,117503,0
2016-01-28,12.373,12.427,12.373,12.419,76245,0
2016-01-29,12.435,12.516,12.41,12.435,197487,0
2016-02-01,12.435,12.56,12.435,12.534,309067,0
2016-02-02,12.516,12.562,12.491,12.503,212043,0
2016-02-03,12.481,12.543,12.473,12.473,142449,0
2016-02-04,12.508,12.543,12.491,12.524,131907,0
2016-02-05,12.552,12.552,12.473,12.534,132553,0
2016-02-08,12.58,12.58,12.481,12.524,237382,0
2016-02-09,12.534,12.534,12.5,12.516,182771,0
2016-02-10,12.54,12.586,12.52,12.558,174332,0
2016-02-11,12.567,12.611,12.513,12.513,312429,0
2016-02-12,12.513,12.596,12.479,12.496,183134,0
2016-02-16,12.46,12.487,12.405,12.405,164365,0
2016-02-17,12.451,12.54,12.405,12.431,210010,0
2016-02-18,12.496,12.513,12.46,12.479,122648,0
2016-02-19,12.513,12.513,12.451,12.451,111730,0
2016-02-22,12.479,12.504,12.451,12.47,89227,0
2016-02-23,12.487,12.548,12.48,12.52,114215,0
2016-02-24,12.567,12.576,12.52,12.53,110133,0
2016-02-25,12.54,12.595,12.52,12.53,243334,0
2016-02-26,12.558,12.576,12.504,12.504,150792,0
2016-02-29,12.548,12.576,12.52,12.53,143796,0
2016-03-01,12.558,12.595,12.52,12.53,245048,0
2016-03-02,12.54,12.547,12.451,12.487,435979,0
2016-03-03,12.496,12.548,12.496,12.548,155185,0
2016-03-04,12.548,12.558,12.504,12.513,202949,0
2016-03-07,12.53,12.567,12.504,12.548,226196,0
2016-03-08,12.548,12.567,12.513,12.567,166039,0
2016-03-09,12.567,12.583,12.53,12.567,217156,0
2016-03-10,12.595,12.602,12.567,12.595,168205,0
2016-03-11,12.591,12.627,12.573,12.573,169342,0
2016-03-14,12.582,12.593,12.564,12.582,168279,0
2016-03-15,12.582,12.591,12.573,12.573,158658,0
2016-03-16,12.6,12.645,12.573,12.645,103239,0
2016-03-17,12.665,12.681,12.637,12.645,164616,0
2016-03-18,12.645,12.674,12.637,12.637,93120,0
2016-03-21,12.665,12.681,12.655,12.681,102522,0
2016-03-22,12.69,12.707,12.689,12.707,227675,0
2016-03-23,12.727,12.745,12.7,12.717,152029,0
2016-03-24,12.753,12.771,12.665,12.665,268009,0
2016-03-28,12.745,12.745,12.674,12.69,122246,0
2016-03-29,12.665,12.717,12.655,12.665,431840,0
2016-03-30,12.645,12.704,12.645,12.655,318402,0
2016-03-31,12.707,12.717,12.665,12.674,565864,0
2016-04-01,12.727,12.736,12.69,12.736,177845,0
2016-04-04,12.736,12.745,12.707,12.736,393791,0
2016-04-05,12.745,12.763,12.727,12.753,395086,0
2016-04-06,12.781,12.827,12.745,12.753,373495,0
2016-04-07,12.745,12.781,12.736,12.745,220121,0
2016-04-08,12.827,12.827,12.763,12.79,182035,0
2016-04-11,12.799,12.836,12.763,12.763,231291,0
2016-04-12,12.817,12.855,12.781,12.855,233124,0
2016-04-13,12.877,12.895,12.813,12.887,193068,0
2016-04-14,12.842,12.904,12.842,12.874,260571,0
2016-04-15,12.877,12.887,12.832,12.851,238488,0
2016-04-18,12.887,12.922,12.859,12.922,220390,0
2016-04-19,12.931,12.931,12.887,12.887,313742,0
2016-04-20,12.931,12.996,12.887,12.914,433030,0
2016-04-21,12.95,12.958,12.877,12.914,296597,0
2016-04-22,12.931,12.95,12.904,12.922,185729,0
2016-04-25,12.922,12.931,12.868,12.877,204386,0
2016-04-26,12.914,12.914,12.868,12.887,292089,0
2016-04-27,12.914,12.922,12.871,12.887,327888,0
2016-04-28,12.914,12.914,12.868,12.877,246998,0
2016-04-29,12.914,12.914,12.868,12.887,208045,0
2016-05-02,12.887,12.904,12.851,12.851,391889,0
2016-05-03,12.851,12.887,12.842,12.868,433389,0
2016-05-04,12.868,12.868,12.842,12.868,243719,0
2016-05-05,12.851,12.914,12.851,12.904,452240,0
2016-05-06,12.904,12.914,12.877,12.914,258787,0
2016-05-09,12.914,12.931,12.887,12.931,210809,0
2016-05-10,12.922,12.94,12.895,12.895,226721,0
2016-05-11,12.955,12.993,12.91,12.993,290081,0
2016-05-12,13.002,13.002,12.936,12.936,279367,0
2016-05-13,12.993,12.993,12.955,12.964,284719,0
2016-05-16,12.993,12.993,12.946,12.955,242160,0
2016-05-17,12.984,12.984,12.936,12.955,323727,0
2016-05-18,12.974,12.974,12.91,12.91,231018,0
2016-05-19,12.9,12.946,12.782,12.873,628776,0
2016-05-20,12.91,12.919,12.847,12.865,194447,0
2016-05-23,12.91,12.96,12.892,12.91,258153,0
2016-05-24,12.873,12.936,12.873,12.919,194643,0
2016-05-25,12.936,12.964,12.873,12.91,457917,0
2016-05-26,12.946,12.974,12.91,12.946,252213,0
2016-05-27,12.946,12.946,12.883,12.883,206969,0
2016-05-31,12.883,12.905,12.857,12.878,243353,0
2016-06-01,12.919,12.946,12.892,12.936,249503,0
2016-06-02,12.928,12.964,12.9,12.964,166342,0
2016-06-03,12.993,13.139,12.993,13.03,378268,0
2016-06-06,13.102,13.111,13.021,13.04,248455,0
2016-06-07,13.04,13.102,13.04,13.066,135458,0
2016-06-08,13.066,13.177,13.058,13.177,179985,0
2016-06-09,13.232,13.236,13.111,13.157,185205,0
2016-06-10,13.195,13.285,13.157,13.285,175880,0
2016-06-13,13.327,13.327,13.219,13.291,133457,0
2016-06-14,13.309,13.346,13.246,13.246,127469,0
2016-06-15,13.327,13.346,13.255,13.263,151785,0
2016-06-16,13.327,13.466,13.295,13.421,184483,0
2016-06-17,13.448,13.475,13.393,13.403,181880,0
2016-06-20,13.412,13.466,13.356,13.403,140721,0
2016-06-21,13.439,13.512,13.366,13.512,244963,0
2016-06-22,13.521,13.604,13.493,13.56,201842,0
2016-06-23,13.54,13.587,13.521,13.587,140411,0
2016-06-24,13.706,13.724,13.578,13.724,274340,0
2016-06-27,13.724,13.77,13.624,13.632,171222,0
2016-06-28,13.714,13.724,13.632,13.677,122333,0
2016-06-29,13.632,13.77,13.632,13.734,253157,0
2016-06-30,13.734,13.762,13.687,13.696,191157,0
2016-07-01,13.762,13.798,13.744,13.762,314994,0
2016-07-05,13.861,13.899,13.816,13.861,246373,0
2016-07-06,13.88,13.927,13.844,13.87,193329,0
2016-07-07,13.918,14.102,13.911,14.102,302980,0
2016-07-08,14.13,14.13,14.01,14.12,169659,0
2016-07-11,14.167,14.204,13.936,14.01,434933,0
2016-07-12,14.074,14.074,13.762,13.779,719807,0
2016-07-13,13.784,13.832,13.582,13.59,567924,0
2016-07-14,13.555,13.619,13.202,13.294,975318,0
2016-07-15,13.294,13.672,13.25,13.672,276424,0
2016-07-18,13.74,13.794,13.637,13.768,178047,0
2016-07-19,13.768,13.794,13.637,13.692,161965,0
2016-07-20,13.702,13.75,13.692,13.75,116724,0
2016-07-21,13.75,13.794,13.725,13.794,164166,0
2016-07-22,13.794,13.877,13.72,13.822,99109,0
2016-07-25,13.867,13.906,13.832,13.858,98362,0
2016-07-26,13.867,13.887,13.73,13.804,135884,0
2016-07-27,13.84,13.906,13.804,13.877,137985,0
2016-07-28,13.887,13.915,13.74,13.804,173808,0
2016-07-29,13.832,13.877,13.804,13.84,154099,0
2016-08-01,13.858,13.915,13.822,13.887,173381,0
2016-08-02,13.849,13.877,13.794,13.849,129403,0
2016-08-03,13.849,14.007,13.832,14.007,185889,0
2016-08-04,13.989,14.034,13.934,13.979,119550,0
2016-08-05,14.007,14.007,13.943,13.943,78010,0
2016-08-08,13.989,13.999,13.943,13.999,120755,0
2016-08-09,13.962,14.026,13.906,13.97,163993,0
2016-08-10,14.007,14.028,13.979,14.026,99886,0
2016-08-11,13.975,14.11,13.975,13.995,149901,0
2016-08-12,14.023,14.087,14.023,14.087,107938,0
2016-08-15,14.058,14.058,14.003,14.013,131881,0
2016-08-16,14.04,14.049,13.975,14.031,116029,0
2016-08-17,14.04,14.068,13.985,14.031,138375,0
2016-08-18,14.031,14.135,14.031,14.087,104539,0
2016-08-19,14.087,14.135,14.049,14.087,117297,0
2016-08-22,14.087,14.135,14.078,14.115,81314,0
2016-08-23,14.115,14.125,14.087,14.105,62735,0
2016-08-24,14.105,14.181,14.098,14.105,105610,0
2016-08-25,14.171,14.171,14.049,14.049,129459,0
2016-08-26,14.04,14.078,13.958,13.958,197363,0
2016-08-29,13.966,14.023,13.958,13.995,95912,0
2016-08-30,13.995,14.04,13.975,13.975,110395,0
2016-08-31,14.013,14.068,13.985,14.068,163271,0
2016-09-01,14.023,14.087,14.003,14.023,140845,0
2016-09-02,13.985,14.04,13.975,13.995,141269,0
2016-09-06,14.003,14.049,13.92,13.929,249214,0
2016-09-07,13.939,13.949,13.789,13.789,211976,0
2016-09-08,13.827,13.829,13.734,13.771,207548,0
2016-09-09,13.734,13.734,13.5,13.519,362969,0
2016-09-12,13.49,13.538,13.395,13.519,296013,0
2016-09-13,13.445,13.548,13.332,13.361,243613,0
2016-09-14,13.38,13.538,13.322,13.499,202862,0
2016-09-15,13.445,13.577,13.426,13.471,132328,0
2016-09-16,13.462,13.499,13.322,13.388,244713,0
2016-09-19,13.417,13.453,13.389,13.435,68370,0
2016-09-20,13.462,13.48,13.426,13.453,110750,0
2016-09-21,13.462,13.519,13.399,13.519,75187,0
2016-09-22,13.594,13.659,13.577,13.613,149962,0
2016-09-23,13.613,13.649,13.538,13.586,141730,0
2016-09-26,13.649,13.667,13.582,13.622,149189,0
2016-09-27,13.641,13.667,13.594,13.603,130061,0
2016-09-28,13.641,13.715,13.641,13.715,117128,0
2016-09-29,13.667,13.667,13.509,13.519,188931,0
2016-09-30,13.586,13.622,13.538,13.568,154593,0
2016-10-03,13.594,13.659,13.499,13.528,227945,0
2016-10-04,13.538,13.538,13.38,13.389,195976,0
2016-10-05,13.389,13.395,13.275,13.284,215425,0
2016-10-06,13.275,13.293,13.144,13.212,178759,0
2016-10-07,13.222,13.257,13.097,13.125,201557,0
2016-10-10,13.125,13.202,13.106,13.135,220124,0
2016-10-11,13.135,13.183,13.106,13.106,128513,0
2016-10-12,13.106,13.116,12.856,12.956,663687,0
2016-10-13,12.937,12.937,12.648,12.721,562011,0
2016-10-14,12.685,12.788,12.548,12.599,454603,0
2016-10-17,12.572,12.628,12.393,12.44,441468,0
2016-10-18,12.506,12.599,12.411,12.523,498246,0
2016-10-19,12.59,12.75,12.572,12.75,282477,0
2016-10-20,12.846,12.882,12.741,12.816,212699,0
2016-10-21,12.872,12.891,12.826,12.882,130064,0
2016-10-24,12.872,12.907,12.854,12.899,147053,0
2016-10-25,12.947,12.947,12.857,12.891,223089,0
2016-10-26,12.872,12.879,12.788,12.816,195098,0
2016-10-27,12.768,12.806,12.648,12.685,159861,0
2016-10-28,12.59,12.667,12.479,12.543,358996,0
2016-10-31,12.533,12.563,12.497,12.515,262386,0
2016-11-01,12.488,12.628,12.411,12.59,241539,0
2016-11-02,12.628,12.676,12.581,12.648,166258,0
2016-11-03,12.638,12.668,12.628,12.668,155282,0
2016-11-04,12.658,12.685,12.648,12.648,106044,0
2016-11-07,12.648,12.711,12.638,12.638,139365,0
2016-11-08,12.668,12.721,12.668,12.711,120638,0
2016-11-09,12.638,12.759,12.543,12.676,527520,0
2016-11-10,12.657,12.667,12.419,12.496,638976,0
2016-11-11,12.468,12.486,12.333,12.391,365511,0
2016-11-14,12.373,12.41,12.108,12.211,670335,0
2016-11-15,12.25,12.419,12.184,12.333,507688,0
2016-11-16,12.391,12.438,12.317,12.325,178008,0
2016-11-17,12.287,12.363,12.23,12.24,307579,0
2016-11-18,12.202,12.287,12.128,12.153,229576,0
2016-11-21,12.154,12.317,12.145,12.279,236779,0
2016-11-22,12.333,12.396,12.287,12.373,241339,0
2016-11-23,12.174,12.25,12.137,12.22,272702,0
2016-11-25,12.194,12.219,12.145,12.154,164330,0
2016-11-28,12.23,12.279,12.174,12.211,231062,0
2016-11-29,12.24,12.24,12.184,12.24,84050,0
2016-11-30,12.145,12.164,12.051,12.098,339460,0
2016-12-01,12.061,12.09,11.995,11.995,218629,0
2016-12-02,11.995,12.145,11.948,12.081,338758,0
2016-12-05,12.108,12.108,12.005,12.071,278254,0
2016-12-06,12.061,12.108,12.031,12.098,236661,0
2016-12-07,12.128,12.25,12.128,12.194,411772,0
2016-12-08,12.184,12.279,12.137,12.22,334278,0
2016-12-09,12.184,12.23,12.081,12.174,236765,0
2016-12-12,12.108,12.137,12.09,12.137,237040,0
2016-12-13,12.157,12.205,12.086,12.205,195952,0
2016-12-14,12.223,12.273,12.139,12.177,237654,0
2016-12-15,12.139,12.147,12.053,12.131,264905,0
2016-12-16,12.093,12.147,12.052,12.101,235646,0
2016-12-19,12.093,12.177,12.063,12.073,471061,0
2016-12-20,12.007,12.073,12.007,12.063,340361,0
2016-12-21,12.023,12.121,12.023,12.083,271043,0
2016-12-22,12.083,12.147,12.053,12.139,332924,0
2016-12-23,12.157,12.167,12.101,12.101,208774,0
2016-12-27,12.073,12.11,12.043,12.063,452096,0
2016-12-28,12.063,12.111,12.033,12.111,176130,0
2016-12-29,12.121,12.167,12.083,12.101,379088,0
2016-12-30,12.111,12.172,12.109,12.167,291520,0
2017-01-03,12.167,12.223,12.111,12.214,247025,0
2017-01-04,12.223,12.253,12.187,12.187,288760,0
2017-01-05,12.233,12.311,12.233,12.301,181841,0
2017-01-06,12.283,12.301,12.223,12.263,208088,0
2017-01-09,12.301,12.453,12.205,12.301,441773,0
2017-01-10,12.32,12.367,12.301,12.32,295373,0
2017-01-11,12.345,12.441,12.327,12.402,179099,0
2017-01-12,12.461,12.517,12.451,12.489,206340,0
2017-01-13,12.48,12.499,12.421,12.489,151422,0
2017-01-17,12.526,12.546,12.441,12.441,256514,0
2017-01-18,12.441,12.526,12.441,12.509,147144,0
2017-01-19,12.489,12.517,12.441,12.498,128171,0
2017-01-20,12.489,12.489,12.402,12.451,221407,0
2017-01-23,12.451,12.517,12.451,12.461,179504,0
2017-01-24,12.48,12.499,12.411,12.417,147692,0
2017-01-25,12.411,12.431,12.384,12.402,205079,0
2017-01-26,12.411,12.509,12.409,12.509,237730,0
2017-01-27,12.489,12.517,12.451,12.471,176887,0
2017-01-30,12.451,12.472,12.431,12.441,104530,0
2017-01-31,12.441,12.48,12.412,12.441,244203,0
2017-02-01,12.421,12.451,12.411,12.431,143047,0
2017-02-02,12.48,12.48,12.431,12.441,185553,0
2017-02-03,12.451,12.48,12.441,12.441,138884,0
2017-02-06,12.471,12.48,12.441,12.441,240037,0
2017-02-07,12.471,12.536,12.461,12.536,172100,0
2017-02-08,12.556,12.578,12.536,12.565,138368,0
2017-02-09,12.556,12.556,12.509,12.526,173155,0
2017-02-10,12.517,12.536,12.494,12.517,97611,0
2017-02-13,12.554,12.573,12.524,12.564,163774,0
2017-02-14,12.564,12.573,12.478,12.478,168812,0
2017-02-15,12.468,12.515,12.458,12.458,270570,0
2017-02-16,12.458,12.478,12.428,12.428,251917,0
2017-02-17,12.448,12.468,12.4,12.409,173663,0
2017-02-21,12.409,12.515,12.409,12.515,171704,0
2017-02-22,12.468,12.524,12.468,12.496,124435,0
2017-02-23,12.554,12.582,12.506,12.564,131858,0
2017-02-24,12.601,12.601,12.554,12.601,149395,0
2017-02-27,12.601,12.601,12.486,12.496,159263,0
2017-02-28,12.534,12.601,12.496,12.601,159761,0
2017-03-01,12.524,12.554,12.515,12.534,48469,0
2017-03-02,12.524,12.554,12.496,12.496,150226,0
2017-03-03,12.544,12.564,12.478,12.564,138328,0
2017-03-06,12.515,12.524,12.458,12.486,156174,0
2017-03-07,12.486,12.534,12.486,12.534,93641,0
2017-03-08,12.515,12.534,12.486,12.506,289397,0
2017-03-09,12.506,12.506,12.304,12.382,269052,0
2017-03-10,12.352,12.4,12.304,12.382,230670,0
2017-03-13,12.416,12.416,12.301,12.349,175210,0
2017-03-14,12.349,12.349,12.273,12.283,147338,0
2017-03-15,12.283,12.475,12.283,12.426,140236,0
2017-03-16,12.446,12.532,12.388,12.504,176964,0
2017-03-17,12.522,12.522,12.476,12.484,68076,0
2017-03-20,12.513,12.572,12.484,12.542,225288,0
2017-03-21,12.552,12.591,12.534,12.552,147034,0
2017-03-22,12.572,12.591,12.542,12.542,141503,0
2017-03-23,12.562,12.572,12.522,12.552,99637,0
2017-03-24,12.552,12.591,12.513,12.572,151692,0
2017-03-27,12.609,12.639,12.609,12.639,97463,0
2017-03-28,12.649,12.669,12.639,12.669,73624,0
2017-03-29,12.669,12.705,12.661,12.669,133463,0
2017-03-30,12.697,12.705,12.669,12.697,155293,0
2017-03-31,12.697,12.715,12.659,12.687,108352,0
2017-04-03,12.697,12.715,12.639,12.677,140202,0
2017-04-04,12.677,12.715,12.669,12.705,189173,0
2017-04-05,12.705,12.725,12.681,12.705,123620,0
2017-04-06,12.715,12.735,12.705,12.715,106500,0
2017-04-07,12.774,12.774,12.725,12.745,81088,0
2017-04-10,12.745,12.784,12.725,12.765,207679,0
2017-04-11,12.772,12.848,12.772,12.82,131733,0
2017-04-12,12.82,12.84,12.801,12.801,225937,0
2017-04-13,12.82,12.868,12.82,12.83,164321,0
2017-04-17,12.84,12.849,12.82,12.83,113778,0
2017-04-18,12.84,12.896,12.84,12.85,118847,0
2017-04-19,12.868,12.896,12.85,12.878,115719,0
2017-04-20,12.878,12.906,12.868,12.868,120788,0
2017-04-21,12.916,12.926,12.868,12.878,89032,0
2017-04-24,12.868,12.896,12.85,12.859,127369,0
2017-04-25,12.85,12.87,12.792,12.81,187652,0
2017-04-26,12.801,12.84,12.801,12.81,125654,0
2017-04-27,12.772,12.838,12.772,12.81,151828,0
2017-04-28,12.81,12.84,12.81,12.82,117333,0
2017-05-01,12.868,12.888,12.82,12.83,203801,0
2017-05-02,12.83,12.878,12.801,12.85,378630,0
2017-05-03,12.859,12.878,12.817,12.878,511942,0
2017-05-04,12.868,12.868,12.81,12.84,166036,0
2017-05-05,12.859,12.888,12.84,12.868,125401,0
2017-05-08,12.859,13.024,12.84,12.868,244320,0
2017-05-09,12.868,12.906,12.84,12.859,133684,0
2017-05-10,12.926,12.926,12.84,12.859,108796,0
2017-05-11,12.857,12.924,12.847,12.914,252681,0
2017-05-12,12.934,12.964,12.904,12.954,392400,0
2017-05-15,12.954,12.984,12.934,12.964,171336,0
2017-05-16,12.954,12.984,12.934,12.934,241007,0
2017-05-17,12.944,13.022,12.944,13.002,406084,0
2017-05-18,13.002,13.022,12.964,12.979,67298,0
2017-05-19,12.974,13.022,12.974,13.022,73561,0
2017-05-22,12.984,13.032,12.984,13.007,118054,0
2017-05-23,13.032,13.081,13.015,13.022,126192,0
2017-05-24,13.071,13.109,13.032,13.062,215442,0
2017-05-25,13.062,13.094,13.012,13.022,168587,0
2017-05-26,13.089,13.089,13.022,13.071,98559,0
2017-05-30,13.071,13.109,13.062,13.089,136746,0
2017-05-31,13.149,13.149,13.082,13.099,134343,0
2017-06-01,13.099,13.139,13.089,13.119,272587,0
2017-06-02,13.159,13.159,13.119,13.129,136428,0
2017-06-05,13.129,13.149,13.081,13.149,160005,0
2017-06-06,13.169,13.169,13.099,13.139,280720,0
2017-06-07,13.159,13.159,13.109,13.129,164785,0
2017-06-08,13.237,13.237,13.099,13.129,280892,0
2017-06-09,13.129,13.129,13.089,13.109,264067,0
2017-06-12,13.109,13.109,13.062,13.062,135945,0
2017-06-13,13.107,13.177,13.087,13.177,172653,0
2017-06-14,13.195,13.195,13.127,13.127,104804,0
2017-06-15,13.127,13.177,13.127,13.177,86117,0
2017-06-16,13.205,13.215,13.147,13.177,140504,0
2017-06-19,13.205,13.215,13.167,13.186,153669,0
2017-06-20,13.177,13.235,13.177,13.205,165665,0
2017-06-21,13.205,13.225,13.186,13.186,164108,0
2017-06-22,13.186,13.245,13.177,13.177,148781,0
2017-06-23,13.195,13.215,13.177,13.195,111654,0
2017-06-26,13.205,13.225,13.177,13.186,147743,0
2017-06-27,13.235,13.235,13.167,13.215,159987,0
2017-06-28,13.225,13.235,13.186,13.205,175627,0
2017-06-29,13.186,13.191,13.127,13.167,310124,0
2017-06-30,13.195,13.195,13.117,13.147,210115,0
2017-07-03,13.205,13.225,13.147,13.177,141485,0
2017-07-05,13.186,13.215,13.137,13.177,128755,0
2017-07-06,13.157,13.177,13.127,13.157,151614,0
2017-07-07,13.157,13.195,13.137,13.167,190055,0
2017-07-10,13.167,13.215,13.157,13.195,271507,0
2017-07-11,13.177,13.225,13.167,13.177,227356,0
2017-07-12,13.255,13.255,13.195,13.215,147853,0
2017-07-13,13.215,13.245,13.195,13.215,303461,0
2017-07-14,13.245,13.334,13.215,13.314,513592,0
2017-07-17,13.324,13.344,13.265,13.275,203954,0
2017-07-18,13.265,13.314,13.195,13.284,170521,0
2017-07-19,13.294,13.324,13.275,13.294,106958,0
2017-07-20,13.314,13.334,13.275,13.294,85781,0
2017-07-21,13.294,13.314,13.284,13.294,89301,0
2017-07-24,13.314,13.314,13.294,13.304,139673,0
2017-07-25,13.304,13.312,13.265,13.275,127493,0
2017-07-26,13.294,13.364,13.284,13.364,192575,0
2017-07-27,13.364,13.383,13.304,13.344,171715,0
2017-07-28,13.344,13.364,13.314,13.344,152882,0
2017-07-31,13.383,13.402,13.344,13.402,174445,0
2017-08-01,13.422,13.442,13.364,13.392,261862,0
2017-08-02,13.392,13.462,13.392,13.452,243715,0
2017-08-03,13.452,13.452,13.402,13.402,215039,0
2017-08-04,13.589,13.589,13.334,13.364,418380,0
2017-08-07,13.354,13.397,13.344,13.344,181683,0
2017-08-08,13.402,13.412,13.304,13.354,244797,0
2017-08-09,13.364,13.364,13.265,13.344,279391,0
2017-08-10,13.354,13.392,13.275,13.374,232463,0
2017-08-11,13.334,13.442,13.314,13.383,186919,0
2017-08-14,13.442,13.442,13.334,13.364,125844,0
2017-08-15,13.374,13.402,13.374,13.402,161075,0
2017-08-16,13.392,13.412,13.374,13.392,170585,0
2017-08-17,13.422,13.442,13.374,13.402,104545,0
2017-08-18,13.392,13.462,13.354,13.402,130602,0
2017-08-21,13.402,13.432,13.392,13.412,123650,0
2017-08-22,13.442,13.442,13.402,13.412,119317,0
2017-08-23,13.422,13.422,13.402,13.412,138446,0
2017-08-24,13.402,13.442,13.402,13.422,59384,0
2017-08-25,13.422,13.442,13.383,13.422,105743,0
2017-08-28,13.422,13.472,13.412,13.462,125570,0
2017-08-29,13.482,13.532,13.447,13.452,313477,0
2017-08-30,13.462,13.512,13.422,13.502,118515,0
2017-08-31,13.512,13.562,13.482,13.492,117254,0
2017-09-01,13.502,13.542,13.492,13.502,90107,0
2017-09-05,13.532,13.562,13.452,13.562,297865,0
2017-09-06,13.552,13.572,13.512,13.562,140354,0
2017-09-07,13.562,13.572,13.502,13.542,241444,0
2017-09-08,13.552,13.562,13.512,13.562,94794,0
2017-09-11,13.532,13.61,13.522,13.61,110713,0
2017-09-12,13.6,13.65,13.562,13.65,132138,0
2017-09-13,13.63,13.67,13.581,13.67,158913,0
2017-09-14,13.68,13.7,13.61,13.62,112298,0
2017-09-15,13.67,13.67,13.64,13.67,76565,0
2017-09-18,13.63,13.663,13.61,13.64,100239,0
2017-09-19,13.66,13.66,13.6,13.63,115581,0
2017-09-20,13.61,13.63,13.531,13.531,106890,0
2017-09-21,13.571,13.571,13.491,13.511,137866,0
2017-09-22,13.531,13.551,13.481,13.511,165900,0
2017-09-25,13.551,13.581,13.521,13.571,82905,0
2017-09-26,13.6,13.62,13.541,13.541,146503,0
2017-09-27,13.501,13.511,13.461,13.491,186487,0
2017-09-28,13.461,13.511,13.461,13.471,164269,0
2017-09-29,13.551,13.551,13.481,13.541,94885,0
2017-10-02,13.581,13.59,13.471,13.481,194725,0
2017-10-03,13.491,13.531,13.461,13.521,113398,0
2017-10-04,13.501,13.59,13.501,13.531,93987,0
2017-10-05,13.551,13.6,13.549,13.6,46871,0
2017-10-06,13.561,13.59,13.511,13.59,124225,0
2017-10-09,13.581,13.63,13.551,13.59,166099,0
2017-10-10,13.61,13.65,13.6,13.65,139547,0
2017-10-11,13.62,13.68,13.61,13.68,113043,0
2017-10-12,13.68,13.75,13.66,13.75,173382,0
2017-10-13,13.76,13.77,13.63,13.63,164719,0
2017-10-16,13.63,13.69,13.63,13.67,105044,0
2017-10-17,13.67,13.68,13.65,13.65,100789,0
2017-10-18,13.63,13.68,13.62,13.63,88860,0
2017-10-19,13.68,13.69,13.66,13.68,63472,0
2017-10-20,13.65,13.6711,13.63,13.67,121729,0
2017-10-23,13.66,13.66,13.63,13.63,96833,0
2017-10-24,13.65,13.67,13.61,13.62,142071,0
2017-10-25,13.6,13.65,13.58,13.65,147540,0
2017-10-26,13.62,13.6342,13.55,13.56,250744,0
2017-10-27,13.56,13.58,13.45,13.45,351657,0
2017-10-30,13.52,13.5907,13.51,13.53,101411,0
2017-10-31,13.52,13.55,13.52,13.53,72407,0
2017-11-01,13.53,13.58,13.53,13.53,122721,0
2017-11-02,13.58,13.62,13.56,13.62,143433,0
2017-11-03,13.6,13.61,13.54,13.61,107512,0
2017-11-06,13.63,13.64,13.58,13.63,131950,0
2017-11-07,13.63,13.67,13.62,13.67,60163,0
2017-11-08,13.67,13.7,13.64,13.66,113818,0
2017-11-09,13.68,13.68,13.57,13.63,136521,0
2017-11-10,13.6,13.7,13.58,13.64,186457,0
