Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.185,10.254,10.155,10.254,11149,0
2005-02-28,10.19,10.29,10.19,10.29,11889,0
2005-03-01,10.385,10.525,10.385,10.418,25263,0
2005-03-02,10.349,10.484,10.349,10.385,40565,0
2005-03-03,10.308,10.552,10.308,10.406,18277,0
2005-03-04,10.437,10.538,10.399,10.525,10250,0
2005-03-07,10.484,10.552,10.484,10.552,6392,0
2005-03-08,10.484,10.552,10.399,10.484,14716,0
2005-03-09,10.431,10.431,10.302,10.344,5048,0
2005-03-10,10.356,10.484,10.308,10.385,19172,0
2005-03-11,10.282,10.418,10.203,10.211,15011,0
2005-03-14,10.211,10.261,9.99,10.019,32693,0
2005-03-15,9.96,10.026,9.846,9.908,29873,0
2005-03-16,9.917,10.001,9.882,9.882,18132,0
2005-03-17,9.946,9.96,9.846,9.846,10701,0
2005-03-18,9.819,9.819,9.819,9.819,2823,0
2005-03-21,9.868,9.908,9.736,9.778,13667,0
2005-03-22,9.723,9.766,9.4763,9.4763,54387,0
2005-03-23,9.4693,9.4693,9.1391,9.2528,71779,0
2005-03-24,9.2528,9.4497,9.1995,9.4497,37153,0
2005-03-28,9.2859,9.3462,9.2528,9.2782,34921,0
2005-03-29,9.3291,9.353,9.2859,9.2859,21254,0
2005-03-30,9.3648,9.3648,9.2782,9.3588,14565,0
2005-03-31,9.3763,9.4763,9.3763,9.4577,15451,0
2005-04-01,9.4823,9.543,9.4823,9.53,9807,0
2005-04-04,9.535,9.688,9.4823,9.653,28979,0
2005-04-05,9.608,9.63,9.535,9.535,14716,0
2005-04-06,9.58,9.58,9.515,9.522,13964,0
2005-04-07,9.53,9.645,9.53,9.53,29721,0
2005-04-08,9.561,9.561,9.515,9.561,14269,0
2005-04-11,9.555,9.572,9.515,9.572,9358,0
2005-04-12,9.561,9.6,9.515,9.6,24670,0
2005-04-13,9.555,9.561,9.51,9.51,16945,0
2005-04-14,9.549,9.561,9.515,9.535,11149,0
2005-04-15,9.561,9.616,9.549,9.549,25565,0
2005-04-18,9.594,9.623,9.58,9.586,16345,0
2005-04-19,9.659,9.659,9.6,9.645,15304,0
2005-04-20,9.63,9.682,9.594,9.63,10853,0
2005-04-21,9.6,9.637,9.53,9.535,15159,0
2005-04-22,9.53,9.586,9.503,9.586,5945,0
2005-04-25,9.522,9.682,9.522,9.682,25565,0
2005-04-26,9.696,9.696,9.616,9.623,8468,0
2005-04-27,9.616,9.688,9.616,9.63,22737,0
2005-04-28,9.637,9.696,9.637,9.677,20805,0
2005-04-29,9.71,9.71,9.659,9.703,9952,0
2005-05-02,9.703,9.703,9.665,9.672,15159,0
2005-05-03,9.659,9.703,9.659,9.682,26902,0
2005-05-04,9.682,9.751,9.677,9.728,21691,0
2005-05-05,9.766,9.84,9.71,9.797,30023,0
2005-05-06,9.811,9.811,9.703,9.797,12328,0
2005-05-09,9.797,9.882,9.797,9.868,15901,0
2005-05-10,9.834,9.901,9.789,9.894,24670,0
2005-05-11,9.819,9.885,9.797,9.874,11287,0
2005-05-12,9.894,9.894,9.84,9.889,14412,0
2005-05-13,9.851,9.889,9.851,9.868,5205,0
2005-05-16,9.889,9.901,9.851,9.851,11889,0
2005-05-17,9.851,9.908,9.846,9.889,15599,0
2005-05-18,9.908,9.932,9.889,9.932,22589,0
2005-05-19,9.908,9.96,9.908,9.96,6093,0
2005-05-20,9.968,9.968,9.894,9.968,12928,0
2005-05-23,9.968,9.968,9.924,9.924,10701,0
2005-05-24,9.946,9.982,9.908,9.982,18132,0
2005-05-25,9.982,10.007,9.938,9.938,21393,0
2005-05-26,9.946,10.007,9.901,9.997,15304,0
2005-05-27,9.99,10.034,9.982,10.001,25413,0
2005-05-31,10.026,10.126,10.007,10.098,9807,0
2005-06-01,10.171,10.176,10.08,10.119,25565,0
2005-06-02,10.073,10.316,10.073,10.094,62704,0
2005-06-03,10.106,10.106,10.034,10.04,8772,0
2005-06-06,10.04,10.04,9.932,10.014,31054,0
2005-06-07,9.946,10.034,9.946,10.014,15304,0
2005-06-08,10.112,10.112,10.019,10.026,18132,0
2005-06-09,10.014,10.034,9.885,9.908,14716,0
2005-06-10,9.932,9.932,9.894,9.917,4905,0
2005-06-13,9.846,9.96,9.819,9.96,18874,0
2005-06-14,9.889,9.96,9.834,9.834,32991,0
2005-06-15,9.819,9.846,9.778,9.819,12184,0
2005-06-16,9.84,9.882,9.819,9.827,15748,0
2005-06-17,9.882,9.946,9.882,9.882,14859,0
2005-06-20,9.834,9.859,9.797,9.811,19020,0
2005-06-21,9.789,9.827,9.778,9.819,20209,0
2005-06-22,9.827,9.874,9.827,9.84,15011,0
2005-06-23,9.84,9.885,9.84,9.885,8621,0
2005-06-24,9.851,9.953,9.851,9.901,30910,0
2005-06-27,9.901,9.96,9.894,9.938,10405,0
2005-06-28,9.946,9.968,9.889,9.953,29721,0
2005-06-29,9.946,9.953,9.901,9.953,12184,0
2005-06-30,9.953,10.119,9.901,10.119,27492,0
2005-07-01,10.08,10.08,10.08,10.08,3118,0
2005-07-05,10.08,10.08,10.073,10.073,4905,0
2005-07-06,10.019,10.066,10.014,10.04,26597,0
2005-07-07,10.073,10.088,10.04,10.04,23181,0
2005-07-08,10.046,10.217,10.034,10.046,32547,0
2005-07-11,10.046,10.148,10.046,10.053,22881,0
2005-07-12,10.059,10.098,10.059,10.094,9214,0
2005-07-13,10.094,10.106,10.014,10.014,25112,0
2005-07-14,10.04,10.073,10.014,10.019,6239,0
2005-07-15,10.026,10.098,10.014,10.088,12039,0
2005-07-18,10.098,10.106,10.046,10.046,20805,0
2005-07-19,10.088,10.112,10.053,10.112,5048,0
2005-07-20,10.126,10.134,10.053,10.053,4905,0
2005-07-21,10.053,10.08,10.053,10.053,16945,0
2005-07-22,10.053,10.053,9.982,10.014,10993,0
2005-07-25,10.046,10.106,10.014,10.014,17087,0
2005-07-26,10.007,10.059,9.997,10.04,10110,0
2005-07-27,10.08,10.08,9.997,9.997,17530,0
2005-07-28,10.034,10.034,9.982,10.019,11889,0
2005-07-29,10.034,10.034,9.953,10.019,25263,0
2005-08-01,10.066,10.08,9.946,10.007,28383,0
2005-08-02,10.014,10.08,10.014,10.046,6239,0
2005-08-03,10.019,10.073,10.014,10.059,23332,0
2005-08-04,10.098,10.098,10.014,10.088,17977,0
2005-08-05,10.053,10.126,9.946,10.073,35514,0
2005-08-08,10.066,10.066,9.997,9.997,8621,0
2005-08-09,9.997,10.053,9.953,9.953,7576,0
2005-08-10,9.938,9.938,9.932,9.932,8621,0
2005-08-11,9.908,10.046,9.889,10.046,35076,0
2005-08-12,10.014,10.217,10.014,10.148,30614,0
2005-08-15,10.141,10.141,10.019,10.026,13522,0
2005-08-16,10.014,10.08,10.001,10.059,19914,0
2005-08-17,10.059,10.112,10.046,10.066,13376,0
2005-08-18,10.119,10.126,10.014,10.126,25859,0
2005-08-19,10.155,10.155,10.073,10.098,34626,0
2005-08-22,10.098,10.098,10.04,10.04,31951,0
2005-08-23,10.026,10.106,10.026,10.066,17240,0
2005-08-24,10.066,10.126,10.046,10.066,16945,0
2005-08-25,10.088,10.088,10.014,10.026,21843,0
2005-08-26,10.007,10.053,10.001,10.026,12482,0
2005-08-29,10.046,10.134,10.046,10.134,26152,0
2005-08-30,10.088,10.171,10.088,10.126,26006,0
2005-08-31,10.171,10.185,10.134,10.155,18277,0
2005-09-01,10.197,10.217,10.094,10.217,14716,0
2005-09-02,10.185,10.241,10.185,10.197,16945,0
2005-09-06,10.197,10.228,10.197,10.197,4606,0
2005-09-07,10.19,10.211,10.053,10.088,38935,0
2005-09-08,10.088,10.155,10.088,10.094,3574,0
2005-09-09,10.059,10.148,10.034,10.08,19763,0
2005-09-12,10.04,10.112,10.034,10.094,8621,0
2005-09-13,9.997,10.088,9.96,9.96,29721,0
2005-09-14,9.932,9.968,9.894,9.894,10853,0
2005-09-15,9.901,9.901,9.874,9.885,16945,0
2005-09-16,9.908,9.917,9.84,9.885,19617,0
2005-09-19,9.851,9.894,9.851,9.894,16640,0
2005-09-20,9.901,9.901,9.827,9.846,15599,0
2005-09-21,9.846,9.885,9.827,9.859,17530,0
2005-09-22,9.889,9.889,9.84,9.851,13821,0
2005-09-23,9.84,9.851,9.778,9.851,23479,0
2005-09-26,9.84,9.851,9.728,9.728,14565,0
2005-09-27,9.696,9.789,9.63,9.63,35670,0
2005-09-28,9.682,9.682,9.535,9.58,44731,0
2005-09-29,9.561,9.645,9.522,9.572,35966,0
2005-09-30,9.616,9.623,9.555,9.608,24223,0
2005-10-03,9.63,9.637,9.608,9.608,6688,0
2005-10-04,9.608,9.677,9.6,9.616,29721,0
2005-10-05,9.6,9.665,9.586,9.616,3866,0
2005-10-06,9.586,9.586,9.515,9.561,24969,0
2005-10-07,9.543,9.561,9.535,9.555,19172,0
2005-10-10,9.4633,9.543,9.4577,9.543,29575,0
2005-10-11,9.535,9.555,9.503,9.555,10553,0
2005-10-12,9.51,9.515,9.4497,9.4962,13667,0
2005-10-13,9.397,9.4418,9.397,9.397,29575,0
2005-10-14,9.419,9.4633,9.3763,9.3763,26006,0
2005-10-17,9.3707,9.4118,9.353,9.4048,13964,0
2005-10-18,9.3763,9.3763,9.2859,9.3462,6239,0
2005-10-19,9.3462,9.3707,9.3153,9.3462,14716,0
2005-10-20,9.3831,9.3831,9.3462,9.353,5348,0
2005-10-21,9.3353,9.3763,9.3018,9.3648,22143,0
2005-10-24,9.3223,9.3707,9.3096,9.3153,15011,0
2005-10-25,9.3223,9.3588,9.2948,9.3223,16345,0
2005-10-26,9.3018,9.4269,9.2782,9.2948,43537,0
2005-10-27,9.3462,9.3648,9.3353,9.3353,2527,0
2005-10-28,9.3153,9.3707,9.3153,9.3353,5799,0
2005-10-31,9.3462,9.3648,9.3462,9.3648,5348,0
2005-11-01,9.3901,9.3901,9.3402,9.3831,22143,0
2005-11-02,9.3831,9.4339,9.2948,9.3223,40429,0
2005-11-03,9.2859,9.3462,9.2859,9.2948,17530,0
2005-11-04,9.3096,9.353,9.2859,9.353,13667,0
2005-11-07,9.3588,9.4497,9.3588,9.397,14113,0
2005-11-08,9.3588,9.4823,9.3588,9.4577,23034,0
2005-11-09,9.419,9.419,9.2948,9.3096,21254,0
2005-11-10,9.2782,9.3096,9.2402,9.3096,13226,0
2005-11-11,9.2402,9.3291,9.2334,9.2458,11287,0
2005-11-14,9.2859,9.3291,9.2334,9.3291,26902,0
2005-11-15,9.3462,9.3462,9.2188,9.2732,29120,0
2005-11-16,9.2334,9.3153,9.2244,9.2782,16047,0
2005-11-17,9.2607,9.3018,9.1852,9.212,35514,0
2005-11-18,9.2458,9.2607,9.193,9.2064,15451,0
2005-11-21,9.212,9.2458,9.1802,9.193,17977,0
2005-11-22,9.1852,9.2334,9.1737,9.2188,16345,0
2005-11-23,9.1802,9.3462,9.1737,9.3291,34176,0
2005-11-25,9.2948,9.3153,9.2948,9.3153,1182,0
2005-11-28,9.3223,9.3648,9.2782,9.3153,20358,0
2005-11-29,9.3153,9.3291,9.2458,9.2458,22737,0
2005-11-30,9.2782,9.2782,9.1852,9.1852,47250,0
2005-12-01,9.212,9.2948,9.1259,9.1612,113830,0
2005-12-02,9.1391,9.2188,9.1102,9.1612,97186,0
2005-12-05,9.1469,9.1543,9.0439,9.1259,68954,0
2005-12-06,9.1259,9.1662,9.1048,9.1543,30318,0
2005-12-07,9.1662,9.1662,9.1048,9.1612,9064,0
2005-12-08,9.1802,9.1802,9.0706,9.1543,18132,0
2005-12-09,9.0706,9.1048,9.0706,9.0763,47250,0
2005-12-12,9.0497,9.097,9.0439,9.097,9358,0
2005-12-13,9.1102,9.1102,9.0046,9.0104,38935,0
2005-12-14,9.0104,9.0763,8.9916,9.0439,65388,0
2005-12-15,9.0575,9.0832,9.0244,9.0244,35076,0
2005-12-16,9.0244,9.0902,9.0244,9.0832,50977,0
2005-12-19,9.0631,9.097,9.0631,9.0832,59734,0
2005-12-20,9.0832,9.1259,9.0832,9.097,38636,0
2005-12-21,9.1048,9.1259,9.0763,9.0832,39379,0
2005-12-22,9.0902,9.1391,9.0181,9.1391,26006,0
2005-12-23,9.0706,9.1737,9.0706,9.1737,66875,0
2005-12-27,9.2064,9.2188,9.1662,9.1802,41012,0
2005-12-28,9.1802,9.212,9.1259,9.1737,49786,0
2005-12-29,9.1995,9.2458,9.1259,9.1543,77870,0
2005-12-30,9.2528,9.2607,9.1543,9.1995,74749,0
2006-01-03,9.1662,9.2607,9.1662,9.2528,13667,0
2006-01-04,9.2732,9.3096,9.2607,9.3096,18277,0
2006-01-05,9.2782,9.4118,9.2782,9.4118,38044,0
2006-01-06,9.4048,9.4048,9.3353,9.3707,23332,0
2006-01-09,9.3763,9.4497,9.3763,9.3831,13667,0
2006-01-10,9.4339,9.4339,9.3763,9.4269,12482,0
2006-01-11,9.3353,9.3831,9.3153,9.3402,12328,0
2006-01-12,9.3291,9.4048,9.3291,9.4048,17530,0
2006-01-13,9.4269,9.4339,9.3707,9.3763,25413,0
2006-01-17,9.3901,9.4577,9.3901,9.4577,17389,0
2006-01-18,9.4269,9.4577,9.419,9.419,15901,0
2006-01-19,9.419,9.4497,9.3588,9.3707,25112,0
2006-01-20,9.4269,9.4497,9.3831,9.4269,27492,0
2006-01-23,9.4497,9.4497,9.3831,9.3901,19172,0
2006-01-24,9.4269,9.4339,9.3831,9.3831,14859,0
2006-01-25,9.3831,9.419,9.3648,9.3648,22737,0
2006-01-26,9.3588,9.3588,9.3096,9.3096,20509,0
2006-01-27,9.353,9.353,9.2732,9.3223,32693,0
2006-01-30,9.2859,9.3353,9.2859,9.3353,10853,0
2006-01-31,9.2948,9.3763,9.2948,9.3291,22292,0
2006-02-01,9.3707,9.3707,9.2948,9.3353,30614,0
2006-02-02,9.3353,9.3648,9.3353,9.3353,12628,0
2006-02-03,9.3353,9.397,9.3291,9.3648,19172,0
2006-02-06,9.3462,9.3648,9.2859,9.2948,68954,0
2006-02-07,9.3462,9.3462,9.2607,9.2607,26902,0
2006-02-08,9.2732,9.3018,9.2458,9.2458,35215,0
2006-02-09,9.2458,9.2732,9.2244,9.2664,20209,0
2006-02-10,9.2664,9.2782,9.2334,9.2402,43400,0
2006-02-13,9.2188,9.2528,9.193,9.212,33439,0
2006-02-14,9.212,9.2188,9.1852,9.212,16203,0
2006-02-15,9.1995,9.2188,9.193,9.1995,13667,0
2006-02-16,9.1995,9.2188,9.1737,9.1995,32394,0
2006-02-17,9.212,9.2664,9.212,9.2334,22881,0
2006-02-21,9.2244,9.2528,9.1995,9.1995,17977,0
2006-02-22,9.2244,9.2607,9.2188,9.2458,43981,0
2006-02-23,9.2244,9.2607,9.2244,9.2402,22881,0
2006-02-24,9.2607,9.2607,9.2188,9.2334,24670,0
2006-02-27,9.2528,9.3018,9.2334,9.2664,31650,0
2006-02-28,9.2664,9.353,9.2664,9.353,40429,0
2006-03-01,9.3763,9.3763,9.2188,9.3648,67316,0
2006-03-02,9.3462,9.3462,9.2458,9.2859,36258,0
2006-03-03,9.2782,9.2782,9.2064,9.2188,13522,0
2006-03-06,9.2188,9.2528,9.1259,9.1391,37153,0
2006-03-07,9.1391,9.1737,9.1391,9.1543,15748,0
2006-03-08,9.1543,9.1802,9.1543,9.1802,14113,0
2006-03-09,9.1802,9.2064,9.1737,9.1852,30910,0
2006-03-10,9.1612,9.193,9.1612,9.1802,8621,0
2006-03-13,9.1543,9.1737,9.1259,9.1612,36555,0
2006-03-14,9.1543,9.1802,9.1543,9.1737,22589,0
2006-03-15,9.1543,9.1802,9.1391,9.1612,28087,0
2006-03-16,9.1332,9.1995,9.1332,9.1995,22737,0
2006-03-17,9.1995,9.2064,9.1612,9.2064,25263,0
2006-03-20,9.1662,9.2244,9.1662,9.2064,26006,0
2006-03-21,9.2064,9.2244,9.1852,9.2244,16497,0
2006-03-22,9.212,9.2334,9.1852,9.2334,54980,0
2006-03-23,9.1802,9.1995,9.1802,9.1995,26006,0
2006-03-24,9.1802,9.2064,9.1737,9.1995,34035,0
2006-03-27,9.193,9.193,9.1802,9.193,17389,0
2006-03-28,9.193,9.2334,9.1612,9.2188,49633,0
2006-03-29,9.2402,9.2528,9.1995,9.2458,62266,0
2006-03-30,9.2244,9.2607,9.2244,9.2528,28383,0
2006-03-31,9.2859,9.3018,9.2458,9.3018,14716,0
2006-04-03,9.3223,9.3402,9.2859,9.2859,18576,0
2006-04-04,9.2859,9.3291,9.2528,9.2528,30023,0
2006-04-05,9.2188,9.2244,9.1995,9.1995,7880,0
2006-04-06,9.1995,9.2188,9.1802,9.193,14565,0
2006-04-07,9.1995,9.2188,9.1332,9.1802,20956,0
2006-04-10,9.1332,9.1543,9.0706,9.0832,30910,0
2006-04-11,9.1102,9.1543,9.0832,9.1102,53496,0
2006-04-12,9.1332,9.1332,9.0575,9.0575,18576,0
2006-04-13,9.0706,9.1102,9.0307,9.097,26006,0
2006-04-17,9.0575,9.1048,9.0497,9.0832,9214,0
2006-04-18,9.1102,9.1171,9.0497,9.1171,21100,0
2006-04-19,9.0832,9.1102,9.0631,9.0832,18576,0
2006-04-20,9.0832,9.1171,9.0832,9.1171,6093,0
2006-04-21,9.1259,9.1543,9.097,9.1171,18132,0
2006-04-24,9.1171,9.1662,9.1171,9.1662,3574,0
2006-04-25,9.097,9.1469,9.097,9.1102,24223,0
2006-04-26,9.1802,9.1802,9.1171,9.1171,16203,0
2006-04-27,9.0706,9.1332,9.0439,9.0439,32838,0
2006-04-28,9.0832,9.0832,8.9499,9.0104,76237,0
2006-05-01,9.0575,9.0706,8.9916,9.0386,27937,0
2006-05-02,8.9868,9.0386,8.9868,9.0386,22737,0
2006-05-03,9.0181,9.0439,8.9562,8.9868,35670,0
2006-05-04,8.9499,8.9916,8.9499,8.9868,12184,0
2006-05-05,8.9868,9.0181,8.9868,9.0181,11446,0
2006-05-08,8.9916,9.0575,8.9916,9.0307,7576,0
2006-05-09,9.0181,9.0307,8.9916,8.9981,13077,0
2006-05-10,8.9981,9.0497,8.9916,8.9916,9358,0
2006-05-11,8.9868,9.0046,8.9499,8.9981,11889,0
2006-05-12,8.9778,8.9981,8.9149,8.9301,22439,0
2006-05-15,8.9149,8.9149,8.8301,8.8818,58695,0
2006-05-16,8.8818,8.8938,8.874,8.8818,19617,0
2006-05-17,8.8565,8.8882,8.8171,8.8479,65086,0
2006-05-18,8.8479,8.8479,8.8367,8.8479,27197,0
2006-05-19,8.8565,8.874,8.8565,8.8638,8621,0
2006-05-22,8.8818,8.9301,8.8818,8.9301,16345,0
2006-05-23,8.8938,8.9562,8.8692,8.8938,39379,0
2006-05-24,8.8938,8.8938,8.874,8.874,4164,0
2006-05-25,8.874,8.9301,8.874,8.8818,8468,0
2006-05-26,8.8818,8.9089,8.8818,8.9089,6239,0
2006-05-30,8.9778,8.9916,8.9149,8.9868,39678,0
2006-05-31,9.0046,9.0104,8.9432,8.9648,10553,0
2006-06-01,8.9981,8.9981,8.8882,8.9149,30461,0
2006-06-02,8.9499,9.0104,8.8938,8.9778,15304,0
2006-06-05,8.9363,8.9716,8.9363,8.9432,12628,0
2006-06-06,8.9301,8.9778,8.9301,8.9716,16203,0
2006-06-07,8.9363,8.9499,8.9149,8.9149,95994,0
2006-06-08,8.9089,8.9301,8.8638,8.8882,34330,0
2006-06-09,8.8818,8.9149,8.8638,8.8882,18576,0
2006-06-12,8.8638,8.9089,8.8638,8.9089,30023,0
2006-06-13,8.8692,8.9226,8.8301,8.8479,25263,0
2006-06-14,8.8638,8.874,8.8367,8.8638,29721,0
2006-06-15,8.8171,8.8479,8.8171,8.8236,30910,0
2006-06-16,8.803,8.8236,8.803,8.8099,6239,0
2006-06-19,8.8565,8.874,8.803,8.803,23931,0
2006-06-20,8.803,8.8415,8.803,8.8367,13376,0
2006-06-21,8.7976,8.8479,8.7976,8.803,10110,0
2006-06-22,8.803,8.8236,8.7764,8.7764,13226,0
2006-06-23,8.8171,8.8171,8.7764,8.7764,4606,0
2006-06-26,8.7764,8.7764,8.7124,8.7487,19319,0
2006-06-27,8.7487,8.7625,8.7124,8.7124,28826,0
2006-06-28,8.7266,8.7625,8.6796,8.6796,41762,0
2006-06-29,8.6796,8.7266,8.6796,8.7196,14565,0
2006-06-30,8.654,8.7625,8.654,8.7124,8909,0
2006-07-03,8.769,8.7764,8.706,8.7764,11593,0
2006-07-05,8.7625,8.7827,8.7625,8.7827,18874,0
2006-07-06,8.7342,8.8367,8.7342,8.8367,20956,0
2006-07-07,8.8565,8.8638,8.803,8.803,3866,0
2006-07-10,8.8479,8.8479,8.803,8.8367,9657,0
2006-07-11,8.8301,8.8479,8.8099,8.8479,9214,0
2006-07-12,8.8099,8.8099,8.7196,8.769,22589,0
2006-07-13,8.769,8.7827,8.6217,8.6669,86487,0
2006-07-14,8.6478,8.6931,8.6288,8.636,33138,0
2006-07-17,8.6217,8.6722,8.6153,8.6416,29873,0
2006-07-18,8.6722,8.6722,8.5441,8.5956,26006,0
2006-07-19,8.5732,8.654,8.5441,8.6478,15304,0
2006-07-20,8.5956,8.654,8.5956,8.654,19172,0
2006-07-21,8.6153,8.6416,8.5732,8.58,27937,0
2006-07-24,8.5872,8.687,8.5872,8.636,39081,0
2006-07-25,8.636,8.7124,8.636,8.6669,34921,0
2006-07-26,8.6606,8.7266,8.636,8.7266,24223,0
2006-07-27,8.7266,8.7976,8.7266,8.7404,43981,0
2006-07-28,8.7266,8.8415,8.7266,8.8171,29721,0
2006-07-31,8.7827,8.874,8.7827,8.8367,53644,0
2006-08-01,8.9014,8.9014,8.8236,8.8367,37002,0
2006-08-02,8.8236,8.8692,8.8236,8.8692,23034,0
2006-08-03,8.8099,8.8638,8.8099,8.8638,23332,0
2006-08-04,8.8565,8.9149,8.8479,8.8882,19466,0
2006-08-07,8.8236,8.8882,8.8236,8.8882,33439,0
2006-08-08,8.8479,8.9089,8.8479,8.8938,22143,0
2006-08-09,8.8818,8.9149,8.8818,8.8882,34035,0
2006-08-10,8.8818,8.9089,8.8818,8.9089,25413,0
2006-08-11,8.8479,8.8882,8.8479,8.8818,15599,0
2006-08-14,8.8479,8.8479,8.8367,8.8367,38488,0
2006-08-15,8.8818,8.9149,8.8479,8.8479,27046,0
2006-08-16,8.8565,8.8882,8.8565,8.874,13964,0
2006-08-17,8.8882,8.8882,8.8565,8.8565,18426,0
2006-08-18,8.8565,8.8882,8.8565,8.8882,6392,0
2006-08-21,8.8692,8.9149,8.8479,8.9014,17679,0
2006-08-22,8.9014,8.9149,8.9014,8.9149,49040,0
2006-08-23,8.8638,8.9014,8.8565,8.8565,35215,0
2006-08-24,8.8479,8.8938,8.8479,8.8938,40270,0
2006-08-25,8.8818,8.8882,8.8565,8.8565,40864,0
2006-08-28,8.8565,8.9226,8.8565,8.9089,88274,0
2006-08-29,8.9149,8.9716,8.874,8.9363,23332,0
2006-08-30,9.0046,9.0386,8.9499,9.0386,39081,0
2006-08-31,9.0631,9.0631,9.0046,9.0046,35215,0
2006-09-01,9.0497,9.0497,8.9868,8.9868,11446,0
2006-09-05,8.9868,9.0244,8.9363,8.9363,17389,0
2006-09-06,8.9226,8.9363,8.8638,8.8692,31508,0
2006-09-07,8.8565,8.9089,8.8236,8.8938,33439,0
2006-09-08,8.9149,8.9868,8.9089,8.9716,18576,0
2006-09-11,8.9301,8.9981,8.9301,8.9981,23777,0
2006-09-12,9.0046,9.0104,8.9648,9.0104,8178,0
2006-09-13,8.9499,8.9716,8.8882,8.9499,21393,0
2006-09-14,8.9499,8.9778,8.9226,8.9301,10250,0
2006-09-15,8.9648,8.9648,8.9301,8.9301,2374,0
2006-09-18,8.9648,8.9778,8.9301,8.9778,19466,0
2006-09-19,8.9778,9.0104,8.9562,8.9562,25704,0
2006-09-20,8.9499,9.0307,8.9363,9.0046,19319,0
2006-09-21,8.9778,9.0497,8.9778,9.0244,33875,0
2006-09-22,8.9916,9.0763,8.9648,9.0763,17240,0
2006-09-25,9.0307,9.1048,9.0307,9.0832,24969,0
2006-09-26,9.0631,9.1048,9.0181,9.1048,39379,0
2006-09-27,9.1048,9.1737,9.1048,9.1391,15304,0
2006-09-28,9.1259,9.1391,9.0763,9.1102,21100,0
2006-09-29,9.0902,9.1332,9.0902,9.1171,26152,0
2006-10-02,9.1259,9.1259,9.0763,9.0832,19466,0
2006-10-03,9.1259,9.1332,9.0706,9.1332,16203,0
2006-10-04,9.1259,9.1852,9.0575,9.1469,43537,0
2006-10-05,9.1259,9.1662,9.1259,9.1469,16945,0
2006-10-06,9.1048,9.1332,9.0902,9.1102,34921,0
2006-10-09,9.1259,9.1259,9.097,9.1102,13522,0
2006-10-10,9.1102,9.1332,9.097,9.1332,23479,0
2006-10-11,9.1612,9.1612,9.0575,9.0631,62114,0
2006-10-12,9.0575,9.0832,8.9432,9.0104,37600,0
2006-10-13,8.9868,9.0631,8.9778,9.0181,36258,0
2006-10-16,8.9868,9.0439,8.9648,8.9868,19763,0
2006-10-17,8.9778,9.0181,8.9648,8.9648,19020,0
2006-10-18,8.9981,9.0706,8.9014,8.9014,45175,0
2006-10-19,8.8692,9.0104,8.8692,8.9499,47551,0
2006-10-20,8.9432,8.9981,8.8938,8.9981,29873,0
2006-10-23,9.0046,9.0046,8.9499,8.9499,21691,0
2006-10-24,8.9499,9.0631,8.9499,9.0631,57362,0
2006-10-25,9.0631,9.0763,9.0244,9.0244,17240,0
2006-10-26,9.0244,9.0832,9.0244,9.0832,9214,0
2006-10-27,9.1171,9.1171,9.0307,9.0706,17389,0
2006-10-30,9.0575,9.0832,9.0386,9.0631,16640,0
2006-10-31,9.0832,9.1543,9.0307,9.1543,37748,0
2006-11-01,9.1802,9.1852,9.0497,9.1737,39379,0
2006-11-02,9.193,9.2244,9.1852,9.2244,33578,0
2006-11-03,9.1612,9.1802,9.1259,9.1612,11889,0
2006-11-06,9.1612,9.2334,9.1469,9.1543,39530,0
2006-11-07,9.1662,9.2064,9.1543,9.1662,15304,0
2006-11-08,9.1612,9.212,9.1469,9.1852,26902,0
2006-11-09,9.2244,9.2244,9.1852,9.193,8468,0
2006-11-10,9.2402,9.2528,9.2064,9.2244,9064,0
2006-11-13,9.1995,9.2458,9.1995,9.2402,17679,0
2006-11-14,9.2782,9.2948,9.2334,9.2334,66875,0
2006-11-15,9.2859,9.2859,9.1802,9.1852,62412,0
2006-11-16,9.1995,9.2188,9.1662,9.1737,35076,0
2006-11-17,9.1995,9.2064,9.1662,9.1852,9952,0
2006-11-20,9.1852,9.2064,9.1852,9.1995,11149,0
2006-11-21,9.1995,9.2402,9.1737,9.1852,35076,0
2006-11-22,9.1852,9.2064,9.1737,9.1995,18723,0
2006-11-24,9.1995,9.2244,9.1995,9.212,6239,0
2006-11-27,9.212,9.2244,9.1995,9.2244,19617,0
2006-11-28,9.1995,9.2732,9.1995,9.2607,39081,0
2006-11-29,9.2244,9.2948,9.2244,9.2859,27046,0
2006-11-30,9.3096,9.3223,9.2607,9.2948,85746,0
2006-12-01,9.3291,9.3291,9.2732,9.2948,11287,0
2006-12-04,9.2859,9.3462,9.2859,9.3153,39233,0
2006-12-05,9.3096,9.3462,9.3096,9.3096,25565,0
2006-12-06,9.3402,9.3462,9.3018,9.3462,23777,0
2006-12-07,9.3096,9.3462,9.3096,9.3223,30614,0
2006-12-08,9.2607,9.3462,9.2607,9.3096,31508,0
2006-12-11,9.3018,9.3588,9.3018,9.3291,27644,0
2006-12-12,9.3223,9.353,9.2782,9.3223,49633,0
2006-12-13,9.2732,9.2948,9.2607,9.2664,30461,0
2006-12-14,9.2402,9.3018,9.2402,9.2402,58849,0
2006-12-15,9.2458,9.2948,9.2244,9.2607,41899,0
2006-12-18,9.2064,9.2458,9.2064,9.2064,32249,0
2006-12-19,9.1802,9.2188,9.1802,9.212,29425,0
2006-12-20,9.193,9.212,9.1543,9.1543,40429,0
2006-12-21,9.1802,9.1995,9.0902,9.1662,84114,0
2006-12-22,9.1332,9.1612,9.1259,9.1391,35076,0
2006-12-26,9.1391,9.1995,9.1391,9.1995,34626,0
2006-12-27,9.1852,9.2402,9.1852,9.1995,38935,0
2006-12-28,9.1802,9.1995,9.1391,9.1469,77575,0
2006-12-29,9.1852,9.212,9.1332,9.1391,108334,0
2007-01-03,9.1469,9.1737,9.1332,9.1737,29279,0
2007-01-04,9.1852,9.2188,9.1612,9.2064,25859,0
2007-01-05,9.1802,9.1995,9.1737,9.1737,22292,0
2007-01-08,9.212,9.212,9.1737,9.1802,20209,0
2007-01-09,9.212,9.2458,9.1995,9.2458,19466,0
2007-01-10,9.2064,9.2188,9.1612,9.1737,19617,0
2007-01-11,9.2188,9.2528,9.1662,9.2528,37895,0
2007-01-12,9.212,9.2458,9.1995,9.2334,30318,0
2007-01-16,9.2188,9.2528,9.1995,9.1995,36855,0
2007-01-17,9.1802,9.2458,9.1802,9.193,15901,0
2007-01-18,9.1802,9.2528,9.1802,9.1995,18723,0
2007-01-19,9.1995,9.2859,9.1995,9.2244,15901,0
2007-01-22,9.193,9.2244,9.193,9.2064,9064,0
2007-01-23,9.2188,9.2607,9.1612,9.212,39379,0
2007-01-24,9.2064,9.2334,9.193,9.212,45321,0
2007-01-25,9.2188,9.2334,9.1469,9.1662,63895,0
2007-01-26,9.1995,9.3018,9.1543,9.1662,42060,0
2007-01-29,9.2188,9.2244,9.1802,9.212,11149,0
2007-01-30,9.212,9.2664,9.2064,9.2334,82775,0
2007-01-31,9.2732,9.2732,9.2244,9.2244,111453,0
2007-02-01,9.2732,9.2782,9.2244,9.2607,28826,0
2007-02-02,9.2528,9.2782,9.2402,9.2528,5348,0
2007-02-05,9.2402,9.2732,9.2402,9.2664,14412,0
2007-02-06,9.2607,9.2948,9.2528,9.2528,39678,0
2007-02-07,9.2528,9.3223,9.2528,9.2782,22881,0
2007-02-08,9.2664,9.3018,9.2402,9.2664,32102,0
2007-02-09,9.2528,9.2664,9.2528,9.2528,2823,0
2007-02-12,9.2528,9.2782,9.2458,9.2732,9358,0
2007-02-13,9.2402,9.3096,9.2402,9.2607,23777,0
2007-02-14,9.2607,9.2948,9.2528,9.2782,18731,0
2007-02-15,9.3096,9.3153,9.2732,9.3153,4755,0
2007-02-16,9.2859,9.2859,9.2664,9.2859,7131,0
2007-02-20,9.2607,9.3096,9.2607,9.3096,13226,0
2007-02-21,9.2607,9.3096,9.2607,9.2782,11149,0
2007-02-22,9.2664,9.2948,9.2664,9.2859,6838,0
2007-02-23,9.2732,9.3223,9.2732,9.2782,18723,0
2007-02-26,9.2782,9.3588,9.2782,9.3291,21393,0
2007-02-27,9.3153,9.4048,9.3153,9.3588,32394,0
2007-02-28,9.3588,9.3831,9.3402,9.353,16047,0
2007-03-01,9.3763,9.4118,9.353,9.3707,47702,0
2007-03-02,9.3648,9.419,9.3462,9.419,21393,0
2007-03-05,9.419,9.4269,9.3901,9.4269,16791,0
2007-03-06,9.4048,9.4633,9.4048,9.4497,24516,0
2007-03-07,9.4577,9.4693,9.4418,9.4633,16791,0
2007-03-08,9.4693,9.4962,9.4693,9.4892,24969,0
2007-03-09,9.4577,9.503,9.4577,9.4693,21393,0
2007-03-12,9.503,9.51,9.4577,9.503,36555,0
2007-03-13,9.4892,9.4892,9.4633,9.4633,9657,0
2007-03-14,9.4892,9.4962,9.4497,9.4577,27937,0
2007-03-15,9.4339,9.4577,9.4269,9.4269,6838,0
2007-03-16,9.4497,9.4497,9.4118,9.419,24516,0
2007-03-19,9.397,9.4497,9.3707,9.3763,31347,0
2007-03-20,9.3831,9.419,9.3763,9.4048,33578,0
2007-03-21,9.3831,9.4048,9.3402,9.4048,29425,0
2007-03-22,9.3707,9.4048,9.3402,9.3588,35514,0
2007-03-23,9.3707,9.3901,9.3588,9.3831,27349,0
2007-03-26,9.353,9.3707,9.3462,9.3588,31508,0
2007-03-27,9.353,9.4118,9.353,9.3831,28231,0
2007-03-28,9.4118,9.4763,9.3402,9.4118,28680,0
2007-03-29,9.4118,9.4497,9.4048,9.4497,26152,0
2007-03-30,9.4418,9.4693,9.4118,9.4577,44582,0
2007-04-02,9.4693,9.4693,9.4269,9.4269,4606,0
2007-04-03,9.4269,9.4633,9.4048,9.419,16791,0
2007-04-04,9.419,9.4269,9.419,9.4269,4311,0
2007-04-05,9.4269,9.4577,9.3831,9.4418,57065,0
2007-04-09,9.4048,9.419,9.3648,9.419,25263,0
2007-04-10,9.4048,9.419,9.3901,9.419,12039,0
2007-04-11,9.3462,9.3588,9.3353,9.3588,21999,0
2007-04-12,9.3291,9.3588,9.3291,9.353,29425,0
2007-04-13,9.3223,9.3831,9.3223,9.3831,12628,0
2007-04-16,9.3588,9.3831,9.3588,9.3648,7576,0
2007-04-17,9.3648,9.3648,9.3462,9.3462,23034,0
2007-04-18,9.3462,9.3462,9.3291,9.3402,21393,0
2007-04-19,9.3096,9.3402,9.3096,9.3353,21691,0
2007-04-20,9.3402,9.3763,9.3402,9.3763,15159,0
2007-04-23,9.3462,9.4118,9.3462,9.3831,20061,0
2007-04-24,9.3901,9.419,9.3831,9.419,19617,0
2007-04-25,9.419,9.419,9.3763,9.4048,22881,0
2007-04-26,9.4339,9.4418,9.3831,9.3831,17087,0
2007-04-27,9.4497,9.4497,9.3831,9.419,14565,0
2007-04-30,9.4339,9.4418,9.4048,9.4269,3866,0
2007-05-01,9.4497,9.4577,9.4269,9.4577,16497,0
2007-05-02,9.4418,9.503,9.4269,9.503,25704,0
2007-05-03,9.503,9.535,9.4633,9.4892,17838,0
2007-05-04,9.4693,9.522,9.4693,9.4892,26750,0
2007-05-07,9.503,9.522,9.503,9.515,24670,0
2007-05-08,9.4693,9.515,9.4693,9.503,30167,0
2007-05-09,9.4497,9.503,9.4497,9.4633,16203,0
2007-05-10,9.4577,9.4892,9.4497,9.4892,9807,0
2007-05-11,9.4497,9.4693,9.4048,9.4269,41162,0
2007-05-14,9.4118,9.4418,9.397,9.4118,25704,0
2007-05-15,9.419,9.4633,9.4118,9.419,17389,0
2007-05-16,9.4118,9.4339,9.397,9.4269,23635,0
2007-05-17,9.4418,9.4418,9.353,9.4418,31054,0
2007-05-18,9.4418,9.4418,9.353,9.397,21999,0
2007-05-21,9.3648,9.419,9.3648,9.4118,28826,0
2007-05-22,9.3831,9.3831,9.3462,9.3648,13821,0
2007-05-23,9.353,9.503,9.3462,9.3588,32838,0
2007-05-24,9.353,9.4118,9.3462,9.353,21999,0
2007-05-25,9.3462,9.4269,9.3223,9.3223,22143,0
2007-05-29,9.3831,9.397,9.3223,9.353,42197,0
2007-05-30,9.4048,9.4577,9.353,9.353,39678,0
2007-05-31,9.3831,9.4048,9.353,9.3901,9952,0
2007-06-01,9.3648,9.4118,9.3291,9.3291,7576,0
2007-06-04,9.3223,9.4048,9.2732,9.4048,16497,0
2007-06-05,9.4048,9.4048,9.2948,9.3153,15599,0
2007-06-06,9.3153,9.3153,9.2664,9.2948,16203,0
2007-06-07,9.2782,9.2782,9.1391,9.1612,19466,0
2007-06-08,9.1737,9.1852,9.0763,9.0902,19763,0
2007-06-11,9.0631,9.0631,9.0046,9.0439,22881,0
2007-06-12,8.9778,9.0181,8.9499,8.9499,41899,0
2007-06-13,9.0104,9.0386,9.0104,9.0307,40721,0
2007-06-14,9.0497,9.0575,9.0497,9.0497,9358,0
2007-06-15,9.0575,9.097,9.0307,9.0706,33737,0
2007-06-18,9.0902,9.1171,9.0497,9.0575,7880,0
2007-06-19,9.0902,9.0902,8.9648,9.0181,39530,0
2007-06-20,9.0181,9.0181,8.9562,8.9648,40270,0
2007-06-21,8.9916,8.9916,8.9562,8.9868,13667,0
2007-06-22,8.9648,8.9916,8.9499,8.9716,27197,0
2007-06-25,9.0104,9.0104,8.8565,8.9149,57065,0
2007-06-26,8.9089,8.9363,8.9014,8.9149,43245,0
2007-06-27,8.9089,8.9981,8.9089,8.9432,47852,0
2007-06-28,8.9363,8.9778,8.9363,8.9778,12328,0
2007-06-29,8.9981,9.0307,8.9868,9.0181,14716,0
2007-07-02,9.0763,9.097,9.0497,9.097,17530,0
2007-07-03,9.097,9.1391,9.097,9.1391,15748,0
2007-07-05,9.1259,9.1543,9.0763,9.1543,38636,0
2007-07-06,9.1469,9.1469,9.0902,9.0902,13522,0
2007-07-09,9.0902,9.0902,9.0575,9.0706,22737,0
2007-07-10,9.0902,9.097,9.0439,9.0439,22737,0
2007-07-11,9.0307,9.0575,8.9562,8.9916,23181,0
2007-07-12,9.0244,9.0439,9.0181,9.0307,15451,0
2007-07-13,9.0244,9.0244,8.9226,8.9301,36704,0
2007-07-16,8.9562,8.9648,8.8938,8.9089,29721,0
2007-07-17,8.9149,8.9432,8.874,8.8818,35807,0
2007-07-18,8.8818,8.9149,8.8479,8.9014,26006,0
2007-07-19,8.9226,8.9648,8.8882,8.9149,35670,0
2007-07-20,8.9226,8.9562,8.9226,8.9562,3411,0
2007-07-23,8.9301,8.9868,8.9149,8.9648,31800,0
2007-07-24,8.9226,8.9716,8.9226,8.9499,34176,0
2007-07-25,8.9014,8.9499,8.9014,8.9226,14412,0
2007-07-26,8.9089,8.9499,8.8882,8.9014,32693,0
2007-07-27,8.9149,8.9149,8.8638,8.9089,7281,0
2007-07-30,8.9149,8.9562,8.9149,8.9562,8178,0
2007-07-31,8.9868,9.0244,8.8301,8.9432,43245,0
2007-08-01,9.0046,9.0046,8.9014,8.9014,25565,0
2007-08-02,8.8565,8.9778,8.8565,8.9716,15159,0
2007-08-03,8.9716,9.0104,8.9301,8.9981,11889,0
2007-08-06,8.9301,8.9868,8.9014,8.9499,12184,0
2007-08-07,8.9301,8.9916,8.9014,8.9014,43981,0
2007-08-08,8.9226,8.9562,8.9149,8.9499,13226,0
2007-08-09,8.9301,8.9778,8.9301,8.9562,13376,0
2007-08-10,8.9716,8.9778,8.8479,8.8479,13964,0
2007-08-13,8.8415,8.8938,8.8171,8.8565,17530,0
2007-08-14,8.8565,8.8938,8.8565,8.8565,15599,0
2007-08-15,8.9149,8.9149,8.7404,8.8479,31214,0
2007-08-16,8.7563,8.7563,8.58,8.6931,46510,0
2007-08-17,8.7404,8.803,8.6669,8.803,16945,0
2007-08-20,8.7827,8.8171,8.6606,8.7487,21999,0
2007-08-21,8.7487,8.7976,8.7487,8.7827,15304,0
2007-08-22,8.7487,8.8638,8.7487,8.8565,11739,0
2007-08-23,8.8236,8.8882,8.8236,8.874,27937,0
2007-08-24,8.8479,8.8818,8.8415,8.8818,28979,0
2007-08-27,8.8415,8.8938,8.8367,8.8415,23931,0
2007-08-28,8.8301,8.8367,8.8171,8.8171,6239,0
2007-08-29,8.8818,8.9499,8.8171,8.9499,21843,0
2007-08-30,8.9226,8.9562,8.9014,8.9432,43981,0
2007-08-31,8.9226,8.9648,8.9149,8.9363,17240,0
2007-09-04,8.9778,8.9778,8.9301,8.9648,31347,0
2007-09-05,8.9648,8.9868,8.9301,8.9499,17087,0
2007-09-06,8.9868,9.0631,8.9301,9.0439,31800,0
2007-09-07,9.0439,9.1171,9.0244,9.0575,22589,0
2007-09-10,9.0439,9.212,9.0386,9.1612,69996,0
2007-09-11,9.1391,9.419,9.1391,9.1469,46959,0
2007-09-12,9.2334,9.2334,9.1332,9.1332,15451,0
2007-09-13,9.0832,9.0902,8.9981,8.9981,29425,0
2007-09-14,9.0181,9.1102,8.9981,9.0832,16791,0
2007-09-17,9.0046,9.2458,8.9868,8.9868,16640,0
2007-09-18,8.9562,9.0575,8.9432,9.0575,6392,0
2007-09-19,9.0104,9.0244,8.9716,9.0244,21843,0
2007-09-20,8.9916,8.9981,8.9916,8.9981,5205,0
2007-09-21,9.0244,9.0244,8.9089,8.9562,22589,0
2007-09-24,9.0104,9.0104,8.8818,8.8818,32838,0
2007-09-25,8.9089,8.9648,8.9014,8.9149,12482,0
2007-09-26,8.9499,9.2859,8.9499,9.0104,61524,0
2007-09-27,9.0832,9.0832,9.0181,9.0706,36405,0
2007-09-28,9.0902,9.2188,9.0575,9.1852,30758,0
2007-10-01,9.1852,9.2859,9.1391,9.1612,60486,0
2007-10-02,9.1612,9.2528,9.1102,9.1102,19466,0
2007-10-03,9.1171,9.1543,9.0832,9.1171,20956,0
2007-10-04,9.1391,9.1543,9.097,9.097,2680,0
2007-10-05,9.1391,9.1543,9.0832,9.0832,15748,0
2007-10-08,9.1048,9.1171,9.0386,9.0832,18426,0
2007-10-09,9.0902,9.1469,9.0244,9.0832,14716,0
2007-10-10,9.1171,9.1171,9.0832,9.1102,9952,0
2007-10-11,9.1102,9.1102,9.0244,9.0244,27937,0
2007-10-12,8.9916,9.0832,8.9916,9.0439,16945,0
2007-10-15,9.0497,9.1048,9.0104,9.0104,9515,0
2007-10-16,9.1171,9.2528,9.0244,9.0244,30167,0
2007-10-17,9.0763,9.0763,8.9916,8.9916,12628,0
2007-10-18,8.9868,9.0104,8.9778,9.0046,8621,0
2007-10-19,9.0307,9.0439,8.9778,8.9778,9657,0
2007-10-22,9.0439,9.1102,9.0104,9.0439,25263,0
2007-10-23,9.0244,9.1612,9.0244,9.0832,30167,0
2007-10-24,9.1662,9.1662,9.0497,9.0497,26006,0
2007-10-25,9.0706,9.1102,9.0497,9.0497,13821,0
2007-10-26,9.0575,9.2528,9.0575,9.0631,28087,0
2007-10-29,9.0575,9.0631,9.0046,9.0307,28087,0
2007-10-30,9.0181,9.0832,8.9868,8.9868,50232,0
2007-10-31,9.0104,9.0763,8.9868,9.0763,21843,0
2007-11-01,9.0575,9.0575,8.9916,9.0104,24969,0
2007-11-02,9.0104,9.0575,8.9981,9.0575,20061,0
2007-11-05,8.7404,9.1102,8.7404,9.0244,47108,0
2007-11-06,9.0244,9.0307,8.9499,9.0046,5205,0
2007-11-07,9.0763,9.0832,8.9562,9.0046,23479,0
2007-11-08,8.9648,8.9648,8.9301,8.9432,6985,0
2007-11-09,8.8882,8.8938,8.7196,8.7196,33287,0
2007-11-12,8.7487,8.7563,8.6606,8.6669,23479,0
2007-11-13,8.636,8.6796,8.6153,8.6796,23479,0
2007-11-14,8.7342,8.7342,8.3894,8.4919,97934,0
2007-11-15,8.4979,8.5178,8.4123,8.5178,39081,0
2007-11-16,8.4616,8.5121,8.4123,8.5121,13821,0
2007-11-19,8.3894,8.5441,8.3894,8.5319,56615,0
2007-11-20,8.4848,8.5441,8.4791,8.5441,43981,0
2007-11-21,8.5319,8.5319,8.44,8.5048,31800,0
2007-11-23,8.5048,8.5178,8.5048,8.5048,5649,0
2007-11-26,8.5263,8.5517,8.3978,8.5121,68954,0
2007-11-27,8.5048,8.5121,8.4471,8.4728,64795,0
2007-11-28,8.5048,8.58,8.4471,8.4471,96747,0
2007-11-29,8.4616,8.58,8.4616,8.5319,109082,0
2007-11-30,8.5263,8.58,8.5178,8.5732,63156,0
2007-12-03,8.58,8.636,8.5583,8.6153,59590,0
2007-12-04,8.6478,8.7487,8.6478,8.7487,54091,0
2007-12-05,8.8099,8.9089,8.7266,8.769,63895,0
2007-12-06,8.7487,8.7976,8.7404,8.7976,46666,0
2007-12-07,8.8415,8.8415,8.7487,8.7563,41012,0
2007-12-10,8.7487,8.8099,8.7487,8.7764,42645,0
2007-12-11,8.7764,8.8301,8.7625,8.8171,41318,0
2007-12-12,8.7827,8.7976,8.7266,8.7266,46666,0
2007-12-13,8.7487,8.769,8.636,8.7124,84999,0
2007-12-14,8.6796,8.7404,8.6796,8.7124,58695,0
2007-12-17,8.7196,8.7342,8.58,8.6089,117247,0
2007-12-18,8.58,8.6722,8.58,8.6089,99413,0
2007-12-19,8.6669,8.6722,8.5319,8.5732,94362,0
2007-12-20,8.8099,8.8099,8.4919,8.5656,120453,0
2007-12-21,8.6007,8.6007,8.4791,8.5048,111453,0
2007-12-24,8.5178,8.5656,8.5121,8.5441,46208,0
2007-12-26,8.5956,8.6217,8.5178,8.5956,129733,0
2007-12-27,8.5732,8.9648,8.5441,8.6995,245796,0
2007-12-28,8.6288,8.7764,8.6288,8.6995,108334,0
2007-12-31,8.7901,8.8301,8.7266,8.7342,61524,0
2008-01-02,8.8565,8.9301,8.8415,8.8818,20358,0
2008-01-03,8.874,9.0386,8.8692,9.0181,41280,0
2008-01-04,9.0181,9.1737,9.0181,9.1102,120369,0
2008-01-07,9.1048,9.1332,9.097,9.1048,50670,0
2008-01-08,9.1802,9.2064,9.1102,9.1612,23808,0
2008-01-09,9.1391,9.1852,9.1048,9.1802,19020,0
2008-01-10,9.1332,9.2528,9.1259,9.2334,31214,0
2008-01-11,9.1737,9.2334,9.1612,9.2334,20358,0
2008-01-14,9.1802,9.2244,9.1802,9.2188,27966,0
2008-01-15,9.2458,9.2528,9.1852,9.212,26597,0
2008-01-16,9.2188,9.2402,9.1995,9.1995,25355,0
2008-01-17,9.2458,9.2458,9.1469,9.1469,46452,0
2008-01-18,9.1469,9.1543,9.0307,9.0307,35076,0
2008-01-22,9.0307,9.1737,9.0046,9.1737,47551,0
2008-01-23,9.1259,9.1995,9.1259,9.1995,44435,0
2008-01-24,9.212,9.2334,9.193,9.2334,9358,0
2008-01-25,9.212,9.2402,9.1737,9.1995,16945,0
2008-01-28,9.1802,9.212,9.1612,9.2064,12776,0
2008-01-29,9.212,9.2458,9.1802,9.2402,49335,0
2008-01-30,9.2244,9.2664,9.193,9.1995,38116,0
2008-01-31,9.2188,9.2188,9.1102,9.1391,44731,0
2008-02-01,9.1391,9.193,9.1171,9.1332,50825,0
2008-02-04,9.1171,9.1332,9.0631,9.0706,20209,0
2008-02-05,9.0832,9.1048,9.0631,9.0902,9807,0
2008-02-06,9.0832,9.097,9.0575,9.0832,10853,0
2008-02-07,9.0763,9.0832,9.0386,9.0763,30318,0
2008-02-08,9.0497,9.1102,9.0497,9.097,28979,0
2008-02-11,9.1171,9.1391,9.1171,9.1332,11593,0
2008-02-12,9.1543,9.1612,9.1332,9.1469,8322,0
2008-02-13,9.1662,9.1802,8.9716,8.9716,25112,0
2008-02-14,8.9089,8.9089,8.6669,8.7124,57663,0
2008-02-15,8.6089,8.706,8.5872,8.6931,57383,0
2008-02-19,8.6931,8.7827,8.687,8.7563,19617,0
2008-02-20,8.7625,8.7901,8.7342,8.7563,13821,0
2008-02-21,8.7342,8.7404,8.6931,8.7266,27788,0
2008-02-22,8.7266,8.7266,8.5656,8.5656,41162,0
2008-02-25,8.5583,8.6416,8.5263,8.6416,39081,0
2008-02-26,8.654,8.769,8.6416,8.706,50825,0
2008-02-27,8.7342,8.7976,8.6153,8.6153,42349,0
2008-02-28,8.5872,8.6153,8.5048,8.5178,49187,0
2008-02-29,8.4471,8.5121,8.3375,8.3375,60555,0
2008-03-03,8.3436,8.5517,8.2925,8.5319,62003,0
2008-03-04,8.44,8.5178,8.3757,8.4044,77277,0
2008-03-05,8.4258,8.5732,8.4258,8.5376,29575,0
2008-03-06,8.5656,8.5656,8.4919,8.4979,11739,0
2008-03-07,8.4664,8.6669,8.4664,8.6669,67106,0
2008-03-10,8.6669,8.7404,8.5656,8.58,12328,0
2008-03-11,8.6153,8.6153,8.4979,8.5263,32547,0
2008-03-12,8.4664,8.4979,8.4123,8.4317,32991,0
2008-03-13,8.4187,8.4979,8.3978,8.4919,29575,0
2008-03-14,8.4791,8.4791,8.4317,8.4616,24969,0
2008-03-17,8.3757,8.5121,8.3505,8.3505,26750,0
2008-03-18,8.3978,8.58,8.3978,8.5732,25859,0
2008-03-19,8.4919,8.5441,8.4471,8.4539,23332,0
2008-03-20,8.4258,8.4728,8.2501,8.3308,54387,0
2008-03-24,8.3436,8.4123,8.3436,8.3757,14716,0
2008-03-25,8.4044,8.4616,8.3757,8.4616,44282,0
2008-03-26,8.4791,8.5319,8.4791,8.5319,18723,0
2008-03-27,8.5441,8.58,8.5319,8.5441,7281,0
2008-03-28,8.5732,8.5872,8.5178,8.5872,11149,0
2008-03-31,8.5441,8.6153,8.5441,8.6153,8621,0
2008-04-01,8.6153,8.654,8.5956,8.6217,38935,0
2008-04-02,8.6288,8.6796,8.6217,8.6416,53644,0
2008-04-03,8.6669,8.687,8.6217,8.687,14269,0
2008-04-04,8.636,8.7124,8.636,8.6796,17977,0
2008-04-07,8.7124,8.7124,8.6669,8.6796,16326,0
2008-04-08,8.7124,8.7487,8.654,8.654,14716,0
2008-04-09,8.6478,8.706,8.636,8.654,14565,0
2008-04-10,8.6722,8.7124,8.6722,8.706,17679,0
2008-04-11,8.6931,8.7196,8.6478,8.6931,21843,0
2008-04-14,8.7196,8.8099,8.7196,8.7266,11272,0
2008-04-15,8.7563,8.7563,8.7342,8.7404,18874,0
2008-04-16,8.7563,8.8236,8.7404,8.8236,27349,0
2008-04-17,8.8236,8.8818,8.8236,8.874,24998,0
2008-04-18,8.8236,8.9916,8.8236,8.9014,34776,0
2008-04-21,8.9363,8.9363,8.8818,8.9014,25658,0
2008-04-22,8.8882,8.9226,8.8818,8.8882,14864,0
2008-04-23,8.9432,8.9499,8.8818,8.9301,26152,0
2008-04-24,8.9089,8.9562,8.8415,8.8415,43477,0
2008-04-25,8.7827,8.8099,8.7827,8.8099,20037,0
2008-04-28,8.8099,8.8367,8.7625,8.8171,31465,0
2008-04-29,8.8171,8.8415,8.8171,8.8236,17038,0
2008-04-30,8.8236,8.8479,8.8099,8.8171,25258,0
2008-05-01,8.8479,8.9149,8.8367,8.8367,56809,0
2008-05-02,8.8171,8.8818,8.7976,8.8479,45107,0
2008-05-05,8.874,8.874,8.8367,8.8479,8015,0
2008-05-06,8.8479,8.8938,8.8479,8.8818,27015,0
2008-05-07,8.8367,8.8565,8.8236,8.8479,16312,0
2008-05-08,8.8367,8.8638,8.8171,8.8638,15970,0
2008-05-09,8.8692,8.874,8.8236,8.8236,18183,0
2008-05-12,8.8367,8.8818,8.8367,8.8692,23332,0
2008-05-13,8.8818,8.8818,8.8301,8.8301,13828,0
2008-05-14,8.8818,8.9014,8.7487,8.8099,33849,0
2008-05-15,8.8099,8.8301,8.769,8.8099,27112,0
2008-05-16,8.8367,8.8692,8.7976,8.8565,8772,0
2008-05-19,8.8301,8.874,8.803,8.8367,32991,0
2008-05-20,8.8415,8.9089,8.8367,8.8692,19385,0
2008-05-21,8.8818,8.8818,8.8479,8.8479,17823,0
2008-05-22,8.803,8.9301,8.803,8.9149,39081,0
2008-05-23,8.8692,8.874,8.8479,8.874,10553,0
2008-05-27,8.8301,8.8818,8.8301,8.8415,10543,0
2008-05-28,8.8565,8.8638,8.8301,8.8415,20262,0
2008-05-29,8.8171,8.8479,8.8099,8.8171,27817,0
2008-05-30,8.7487,8.8415,8.7487,8.7827,24113,0
2008-06-02,8.803,8.8099,8.7764,8.7764,26793,0
2008-06-03,8.769,8.8099,8.7487,8.7764,36875,0
2008-06-04,8.7764,8.803,8.6669,8.6722,38339,0
2008-06-05,8.6606,8.7196,8.6606,8.7196,11369,0
2008-06-06,8.6931,8.7196,8.6722,8.6995,41632,0
2008-06-09,8.6796,8.7124,8.6796,8.687,9952,0
2008-06-10,8.6796,8.6931,8.5121,8.5956,90665,0
2008-06-11,8.5517,8.6217,8.5376,8.5376,29664,0
2008-06-12,8.4979,8.5441,8.4979,8.5319,8843,0
2008-06-13,8.4979,8.5583,8.4919,8.5441,15693,0
2008-06-16,8.5048,8.5656,8.5048,8.5656,6093,0
2008-06-17,8.5319,8.5517,8.4979,8.5319,17907,0
2008-06-18,8.5319,8.5319,8.4728,8.5121,14090,0
2008-06-19,8.4616,8.5517,8.4616,8.5121,45416,0
2008-06-20,8.4664,8.5441,8.4317,8.4616,20435,0
2008-06-23,8.4616,8.4728,8.3894,8.4258,15884,0
2008-06-24,8.4187,8.4664,8.4123,8.44,29910,0
2008-06-25,8.4187,8.4728,8.4187,8.4728,6838,0
2008-06-26,8.4664,8.4791,8.4317,8.4317,41069,0
2008-06-27,8.44,8.4616,8.4044,8.4616,26821,0
2008-06-30,8.4616,8.4919,8.4539,8.4664,19544,0
2008-07-01,8.5121,8.5121,8.4664,8.4919,12039,0
2008-07-02,8.4919,8.5376,8.4791,8.5121,12539,0
2008-07-03,8.4919,8.5732,8.4919,8.4979,12646,0
2008-07-07,8.4848,8.5441,8.4728,8.4979,22292,0
2008-07-08,8.4791,8.5178,8.4791,8.4848,24257,0
2008-07-09,8.4979,8.5178,8.4919,8.5121,19459,0
2008-07-10,8.5121,8.5872,8.5121,8.5441,17548,0
2008-07-11,8.5048,8.5048,8.4616,8.4728,27080,0
2008-07-14,8.5048,8.5263,8.4539,8.4979,30410,0
2008-07-15,8.4471,8.4616,8.3699,8.4258,30341,0
2008-07-16,8.4664,8.4728,8.3638,8.3978,28793,0
2008-07-17,8.4317,8.5376,8.3894,8.4539,22737,0
2008-07-18,8.4791,8.5121,8.3699,8.3699,31412,0
2008-07-21,8.3587,8.3638,8.2925,8.3048,51091,0
2008-07-22,8.3375,8.3375,8.2574,8.2774,54167,0
2008-07-23,8.2636,8.2925,8.2501,8.2774,18752,0
2008-07-24,8.2439,8.2774,8.2355,8.2439,26115,0
2008-07-25,8.2636,8.2636,8.2079,8.2439,23332,0
2008-07-28,8.2439,8.2636,8.2355,8.2355,10701,0
2008-07-29,8.2636,8.3638,8.2439,8.2774,19096,0
2008-07-30,8.2925,8.2992,8.2439,8.2636,17530,0
2008-07-31,8.2636,8.2702,8.1964,8.2079,87108,0
2008-08-01,8.2355,8.2702,8.2139,8.2439,31214,0
2008-08-04,8.2139,8.2574,8.2079,8.2439,23657,0
2008-08-05,8.2439,8.2574,8.1566,8.1894,80863,0
2008-08-06,8.1697,8.2079,8.1362,8.1761,115810,0
2008-08-07,8.1761,8.1761,8.1434,8.1566,15599,0
2008-08-08,8.1761,8.2439,8.1566,8.2439,28392,0
2008-08-11,8.2022,8.2574,8.2022,8.2574,24154,0
2008-08-12,8.2439,8.2636,8.2139,8.2501,16980,0
2008-08-13,8.2439,8.2439,8.1964,8.2224,36587,0
2008-08-14,8.2022,8.2224,8.1964,8.2139,5211,0
2008-08-15,8.2079,8.2439,8.1964,8.2022,47289,0
2008-08-18,8.2022,8.2022,8.1636,8.1761,23294,0
2008-08-19,8.1761,8.1761,8.1292,8.1292,19476,0
2008-08-20,8.1495,8.1566,8.1434,8.1495,28719,0
2008-08-21,8.1232,8.1566,8.1232,8.1362,7131,0
2008-08-22,8.1495,8.1697,8.1161,8.1495,17977,0
2008-08-25,8.1434,8.1761,8.1232,8.1566,21456,0
2008-08-26,8.1292,8.1636,8.1292,8.1566,9248,0
2008-08-27,8.1894,8.1964,8.1566,8.1566,30302,0
2008-08-28,8.1964,8.2355,8.1894,8.2079,31097,0
2008-08-29,8.1827,8.2439,8.1761,8.2283,38383,0
2008-09-02,8.2702,8.2774,8.2355,8.2355,37925,0
2008-09-03,8.2702,8.3308,8.2636,8.3308,24377,0
2008-09-04,8.2774,8.3048,8.2774,8.2774,16345,0
2008-09-05,8.2856,8.3375,8.2856,8.3119,28467,0
2008-09-08,8.3436,8.4044,8.3436,8.3757,34804,0
2008-09-09,8.4123,8.4123,8.3505,8.3587,21060,0
2008-09-10,8.3638,8.4123,8.3239,8.3239,39986,0
2008-09-11,8.2702,8.2856,8.2574,8.2574,10932,0
2008-09-12,8.2636,8.2636,8.1761,8.2355,37490,0
2008-09-15,8.1636,8.1964,8.1084,8.1084,17281,0
2008-09-16,8.0745,8.0745,7.9743,7.9743,16693,0
2008-09-17,7.9408,7.9609,7.6782,7.7049,47059,0
2008-09-18,7.5838,7.5838,7.4495,7.4963,63467,0
2008-09-19,7.5097,7.8537,7.5097,7.7924,22041,0
2008-09-22,7.8057,7.8057,7.5705,7.6038,18723,0
2008-09-23,7.6847,7.6847,7.4019,7.4765,29132,0
2008-09-24,7.5033,7.5033,7.4292,7.4694,16203,0
2008-09-25,7.4694,7.4963,7.3214,7.3349,67352,0
2008-09-26,7.3487,7.3487,7.1058,7.1806,44838,0
2008-09-29,7.0317,7.1058,6.7627,6.8436,85732,0
2008-09-30,6.8911,6.9312,6.8035,6.8301,70651,0
2008-10-01,6.7158,6.9046,6.7158,6.9046,138068,0
2008-10-02,7.0522,7.0522,6.8035,6.9581,36937,0
2008-10-03,6.8771,6.9312,6.8771,6.8973,20564,0
2008-10-06,6.8035,6.8035,6.3259,6.6081,64954,0
2008-10-07,7.1328,7.1328,6.534,6.5676,70489,0
2008-10-08,6.5676,6.5676,6.1906,6.3259,77638,0
2008-10-09,6.3259,6.3259,5.8477,5.8813,41425,0
2008-10-10,4.0712,6.1777,3.4248,5.1543,85177,0
2008-10-13,5.4512,5.8878,5.2894,5.693,89660,0
2008-10-14,5.7804,6.3259,5.747,5.9486,120825,0
2008-10-15,5.9889,5.996,5.8073,5.8073,101591,0
2008-10-16,5.9222,5.9689,5.6728,5.7872,31711,0
2008-10-17,5.7738,6.0767,5.7059,6.0767,32990,0
2008-10-20,6.164,6.312,6.164,6.2983,25413,0
2008-10-21,6.3259,6.4603,6.2782,6.4603,57140,0
2008-10-22,6.4402,6.6553,6.4402,6.6553,32918,0
2008-10-23,6.6889,7.0317,6.6889,7.0184,45997,0
2008-10-24,6.9917,6.9917,6.8233,6.9245,26006,0
2008-10-27,6.9312,6.9646,6.8301,6.8301,52237,0
2008-10-28,6.985,7.0995,6.8301,6.9046,21999,0
2008-10-29,7.0657,7.0792,6.0631,6.7898,102604,0
2008-10-30,6.8639,6.9177,6.8301,6.9046,51953,0
2008-10-31,6.9312,6.9581,6.8771,6.9245,13788,0
2008-11-03,7.4019,7.4019,6.8233,7.0317,46850,0
2008-11-04,7.1128,7.1128,6.9716,7.0995,25880,0
2008-11-05,6.985,7.2072,6.985,7.1058,26455,0
2008-11-06,7.2275,7.234,7.0926,7.0926,22534,0
2008-11-07,7.0726,7.1731,7.0455,7.0455,13882,0
2008-11-10,7.0995,7.0995,7.0317,7.0317,15088,0
2008-11-11,7.0121,7.1261,6.9245,7.1128,63217,0
2008-11-12,6.9376,6.9917,6.7294,6.7294,22145,0
2008-11-13,6.8573,6.8573,6.6553,6.6958,12224,0
2008-11-14,6.7627,7.4019,6.7627,6.9177,211226,0
2008-11-17,7.005,7.0926,6.7768,6.9646,22953,0
2008-11-18,7.0184,7.1261,6.8639,6.8705,11841,0
2008-11-19,6.8842,7.2743,6.5478,6.8301,22032,0
2008-11-20,6.7966,6.8233,6.4935,6.4935,23643,0
2008-11-21,6.2718,6.2922,6.0229,6.1102,55949,0
2008-11-24,6.117,6.4603,6.1102,6.3259,28789,0
2008-11-25,6.4603,6.4872,6.3392,6.3458,14628,0
2008-11-26,6.3861,6.393,6.3186,6.3458,14215,0
2008-11-28,6.4197,6.4197,6.3186,6.3727,8143,0
2008-12-01,6.4603,6.4669,6.2648,6.3655,53178,0
2008-12-02,6.2782,6.3995,6.211,6.211,51922,0
2008-12-03,6.1777,6.218,6.0229,6.0229,45913,0
2008-12-04,6.0361,6.0361,5.9081,5.9626,39964,0
2008-12-05,5.895,6.002,5.8547,5.895,58259,0
2008-12-08,5.9626,6.2983,5.9081,6.0631,119102,0
2008-12-09,5.8878,6.1506,5.8747,5.9889,35848,0
2008-12-10,5.9889,6.0361,5.7331,5.9689,144784,0
2008-12-11,5.8682,6.1302,5.7603,5.7603,184387,0
2008-12-12,5.6862,5.9149,5.4171,5.5515,200729,0
2008-12-15,5.4843,5.8878,5.2085,5.3562,235758,0
2008-12-16,5.3501,5.5381,4.7376,5.1817,647723,0
2008-12-17,5.202,5.6457,5.1817,5.6457,77367,0
2008-12-18,5.7738,5.8343,5.7268,5.8206,33008,0
2008-12-19,5.8206,6.0965,5.7939,5.9422,89321,0
2008-12-22,5.8477,6.0965,5.8477,5.9889,98359,0
2008-12-23,5.9889,6.0095,5.895,6.0095,49627,0
2008-12-24,6.0095,6.1302,6.0095,6.117,26570,0
2008-12-26,6.1439,6.2246,6.117,6.1706,88528,0
2008-12-29,6.218,6.218,6.043,6.0563,53082,0
2008-12-30,6.0158,6.164,6.0158,6.0767,82651,0
2008-12-31,6.117,6.2379,6.117,6.1906,94649,0
2009-01-02,6.2584,6.5406,6.2584,6.5077,60961,0
2009-01-05,6.5077,6.7966,6.5077,6.7561,55648,0
2009-01-06,6.7561,6.9917,6.7561,6.9581,48579,0
2009-01-07,6.9917,7.0121,6.8973,6.9312,39659,0
2009-01-08,7.0121,7.3149,7.0121,7.2677,50594,0
2009-01-09,7.3078,7.4361,7.3078,7.3821,46959,0
2009-01-12,7.3686,7.4019,7.2875,7.3417,52474,0
2009-01-13,7.3349,7.3952,7.3349,7.3952,30655,0
2009-01-14,7.2875,7.3214,7.1668,7.1935,40330,0
2009-01-15,7.2275,7.281,7.1872,7.2607,34806,0
2009-01-16,7.2743,7.3891,7.2743,7.3752,33578,0
2009-01-20,7.3619,7.3891,7.2743,7.3149,18505,0
2009-01-21,7.2072,7.3487,7.2072,7.3214,27693,0
2009-01-22,7.3487,7.3752,7.2,7.2477,23481,0
2009-01-23,7.2138,7.3078,7.1935,7.3013,36569,0
2009-01-26,7.3078,7.3891,7.3078,7.3547,28011,0
2009-01-27,7.3487,7.3752,7.3013,7.3752,26849,0
2009-01-28,7.4019,7.4292,7.3952,7.4019,38217,0
2009-01-29,7.4019,7.4019,7.2477,7.3821,32121,0
2009-01-30,7.3952,7.3952,7.3349,7.3686,37561,0
2009-02-02,7.2948,7.4361,7.2948,7.3952,39108,0
2009-02-03,7.4157,7.4361,7.3821,7.4361,27125,0
2009-02-04,7.4157,7.5097,7.3821,7.5033,35966,0
2009-02-05,7.5033,7.5639,7.4765,7.5503,29859,0
2009-02-06,7.5033,7.5767,7.5033,7.5767,26483,0
2009-02-09,7.5639,7.6038,7.4963,7.6038,48867,0
2009-02-10,7.6038,7.6581,7.5972,7.6313,14298,0
2009-02-11,7.6038,7.6712,7.5838,7.6712,17648,0
2009-02-12,7.6847,7.6847,7.5907,7.6373,20596,0
2009-02-13,7.6513,7.6915,7.6038,7.6581,24548,0
2009-02-17,7.6242,7.6242,7.4222,7.4222,29501,0
2009-02-18,7.4897,7.4897,7.3619,7.3821,54888,0
2009-02-19,7.3821,7.4019,7.3013,7.3349,51921,0
2009-02-20,7.2677,7.2677,7.1058,7.1806,13310,0
2009-02-23,7.1806,7.1935,7.1197,7.1197,22287,0
2009-02-24,7.0522,7.3686,7.0522,7.3078,41065,0
2009-02-25,7.3349,7.3952,7.2948,7.2948,32999,0
2009-02-26,7.2607,7.3952,7.2607,7.3078,46829,0
2009-02-27,7.2677,7.4422,7.2677,7.3821,39762,0
2009-03-02,7.4292,7.483,7.2138,7.281,65753,0
2009-03-03,7.3149,7.3487,7.2408,7.3078,32471,0
2009-03-04,7.2948,7.4292,7.2948,7.3686,35883,0
2009-03-05,7.2875,7.3214,7.2,7.2138,30801,0
2009-03-06,7.2,7.234,7.1467,7.1872,31131,0
2009-03-09,7.1197,7.1532,7.0792,7.1261,21853,0
2009-03-10,7.0926,7.3214,7.0391,7.3214,23635,0
2009-03-11,7.3283,7.3283,7.1601,7.2677,16224,0
2009-03-12,7.2948,7.3752,7.2408,7.2677,22906,0
2009-03-13,7.2677,7.3349,7.0862,7.0862,19167,0
2009-03-16,7.0792,7.1731,7.0792,7.1601,30234,0
2009-03-17,7.1731,7.1806,7.0995,7.1328,13156,0
2009-03-18,7.1197,7.2477,7.1197,7.2408,14157,0
2009-03-19,7.2138,7.2875,7.2138,7.2677,4840,0
2009-03-20,7.2607,7.2875,7.1731,7.234,24284,0
2009-03-23,7.3487,7.3752,7.3013,7.3619,27349,0
2009-03-24,7.2875,7.3891,7.2408,7.2677,29889,0
2009-03-25,7.2677,7.4019,7.2477,7.3487,17087,0
2009-03-26,7.3821,7.4963,7.3821,7.4963,34278,0
2009-03-27,7.5503,7.5503,7.4157,7.5239,27215,0
2009-03-30,7.4561,7.5033,7.2544,7.4561,42751,0
2009-03-31,7.4222,7.5639,7.4019,7.5033,18996,0
2009-04-01,7.5572,7.6581,7.4963,7.5033,19499,0
2009-04-02,7.5907,7.6373,7.5767,7.6038,14867,0
2009-04-03,7.5366,7.7119,7.5299,7.6915,25911,0
2009-04-06,7.6373,7.6513,7.6242,7.6447,20259,0
2009-04-07,7.5572,7.7119,7.5572,7.7049,10841,0
2009-04-08,7.7254,7.7924,7.7119,7.7384,16791,0
2009-04-09,7.7722,7.7924,7.7384,7.759,8329,0
2009-04-13,7.6847,7.6847,7.5907,7.6038,7840,0
2009-04-14,7.6038,7.6173,7.5299,7.5299,23484,0
2009-04-15,7.6038,7.6038,7.4897,7.5033,23479,0
2009-04-16,7.4765,7.5838,7.4292,7.5435,23407,0
2009-04-17,7.5705,7.6107,7.5366,7.5972,22583,0
2009-04-20,7.6173,7.6645,7.5705,7.6038,26848,0
2009-04-21,7.6107,7.6782,7.5435,7.6782,17941,0
2009-04-22,7.6173,7.7455,7.6173,7.7049,18258,0
2009-04-23,7.7254,7.7254,7.6373,7.6581,16286,0
2009-04-24,7.6581,7.6712,7.6581,7.6645,7880,0
2009-04-27,7.6513,7.6513,7.5907,7.6242,27046,0
2009-04-28,7.6313,7.6447,7.5907,7.5972,27968,0
2009-04-29,7.5838,7.6373,7.5838,7.6242,32235,0
2009-04-30,7.6313,7.6782,7.6242,7.6313,15081,0
2009-05-01,7.7787,7.7787,7.7254,7.7455,34086,0
2009-05-04,7.7455,7.7722,7.732,7.7519,44833,0
2009-05-05,7.7658,7.8603,7.759,7.8263,30910,0
2009-05-06,7.8332,7.9263,7.7995,7.9206,37445,0
2009-05-07,7.947,7.9609,7.8929,7.9129,28594,0
2009-05-08,7.9263,7.947,7.8729,7.9263,42689,0
2009-05-11,7.9341,7.9876,7.9341,7.954,23733,0
2009-05-12,8.0089,8.0148,7.9003,7.9263,40933,0
2009-05-13,7.8729,7.9408,7.8729,7.8861,11287,0
2009-05-14,7.8796,7.9341,7.8405,7.9059,18115,0
2009-05-15,7.8654,7.9341,7.8654,7.8796,5919,0
2009-05-18,7.9129,7.9609,7.9129,7.947,15923,0
2009-05-19,7.9059,8.0408,7.8929,7.9743,17078,0
2009-05-20,7.9743,8.0612,7.954,8.0612,13084,0
2009-05-21,8.0544,8.0682,7.8861,7.9129,31519,0
2009-05-22,8.0089,8.0267,7.8654,7.8654,35680,0
2009-05-26,7.8861,8.0343,7.8861,8.0343,17843,0
2009-05-27,8.0408,8.0682,7.982,7.982,36790,0
2009-05-28,7.9945,8.0612,7.9945,8.0017,27152,0
2009-05-29,7.9945,8.0343,7.9674,8.0017,40019,0
2009-06-01,8.0682,8.0682,7.9206,7.9206,32758,0
2009-06-02,7.9341,8.0745,7.9263,8.0682,96221,0
2009-06-03,7.9206,8.0544,7.9206,8.0408,30428,0
2009-06-04,7.9945,8.0544,7.9945,8.0544,20266,0
2009-06-05,8.0478,8.0745,8.0207,8.0408,47369,0
2009-06-08,7.9743,8.0148,7.9206,8.0148,17234,0
2009-06-09,7.9609,7.9674,7.954,7.954,12905,0
2009-06-10,7.9609,7.9743,7.954,7.9674,8621,0
2009-06-11,7.9408,7.947,7.8796,7.8796,26806,0
2009-06-12,7.8537,7.8603,7.6982,7.6982,38748,0
2009-06-15,7.7186,7.7186,7.6173,7.6847,26006,0
2009-06-16,7.6581,7.8057,7.6581,7.7186,52986,0
2009-06-17,7.7455,7.7455,7.7186,7.7186,36353,0
2009-06-18,7.7455,7.8405,7.732,7.7658,33028,0
2009-06-19,7.5907,7.732,7.483,7.6847,199155,0
2009-06-22,7.6645,7.732,7.6645,7.732,24604,0
2009-06-23,7.6847,7.7658,7.6847,7.7658,11480,0
2009-06-24,7.8057,7.9341,7.7995,7.8603,17153,0
2009-06-25,7.8729,7.9341,7.8405,7.9341,21760,0
2009-06-26,7.9408,7.9609,7.7254,7.8332,56802,0
2009-06-29,7.8332,7.8729,7.8263,7.8729,12474,0
2009-06-30,7.8861,7.8929,7.82,7.8603,8438,0
2009-07-01,7.947,7.947,7.9003,7.9263,24670,0
2009-07-02,7.9341,8.0017,7.8861,7.9341,22189,0
2009-07-06,7.9059,7.9263,7.9059,7.9263,36003,0
2009-07-07,7.9129,7.9743,7.8929,7.9743,20883,0
2009-07-08,7.9263,7.9945,7.9206,7.9674,22030,0
2009-07-09,8.0343,8.0745,7.9876,8.0478,41762,0
2009-07-10,8.0478,8.0478,7.9945,8.0207,11077,0
2009-07-13,8.0343,8.0745,8.0207,8.0682,52826,0
2009-07-14,8.0267,8.0893,8.0207,8.0478,30377,0
2009-07-15,8.0478,8.1827,8.0478,8.1697,23674,0
2009-07-16,8.1566,8.1964,8.1566,8.1964,19153,0
2009-07-17,8.2079,8.2079,8.1636,8.1636,5503,0
2009-07-20,8.1827,8.2355,8.1495,8.2079,12392,0
2009-07-21,8.2355,8.2992,8.2355,8.2925,19319,0
2009-07-22,8.2925,8.2992,8.2022,8.2992,34490,0
2009-07-23,8.2992,8.3436,8.2574,8.3436,28249,0
2009-07-24,8.3436,8.3436,8.2774,8.2774,17940,0
2009-07-27,8.2856,8.3831,8.2702,8.2702,65279,0
2009-07-28,8.1964,8.3178,8.1964,8.2355,64089,0
2009-07-29,8.2355,8.3505,8.2355,8.3436,9753,0
2009-07-30,8.3699,8.3978,8.3178,8.3978,23310,0
2009-07-31,8.3978,8.4471,8.3894,8.4471,4768,0
2009-08-03,8.4664,8.58,8.4044,8.5656,49022,0
2009-08-04,8.5441,8.6217,8.5178,8.5872,22243,0
2009-08-05,8.5872,8.6153,8.58,8.6007,17035,0
2009-08-06,8.6007,8.6669,8.4979,8.5178,27616,0
2009-08-07,8.5048,8.5956,8.4848,8.5956,19756,0
2009-08-10,8.6153,8.6796,8.5376,8.636,33720,0
2009-08-11,8.6669,8.6669,8.5656,8.5872,19169,0
2009-08-12,8.5376,8.5583,8.4791,8.4979,20358,0
2009-08-13,8.4539,8.5376,8.4471,8.5376,20237,0
2009-08-14,8.5121,8.58,8.5121,8.5121,18443,0
2009-08-17,8.5121,8.5319,8.4258,8.5178,15554,0
2009-08-18,8.5441,8.6669,8.5441,8.5441,20141,0
2009-08-19,8.5178,8.6007,8.5178,8.6007,3188,0
2009-08-20,8.6089,8.654,8.5178,8.5178,25678,0
2009-08-21,8.5263,8.5583,8.5263,8.5517,11610,0
2009-08-24,8.5656,8.5732,8.5178,8.5583,35065,0
2009-08-25,8.5583,8.5872,8.5319,8.5319,18649,0
2009-08-26,8.5441,8.5872,8.5441,8.5732,41426,0
2009-08-27,8.5732,8.5872,8.5376,8.5872,18007,0
2009-08-28,8.58,8.6478,8.58,8.6478,21878,0
2009-08-31,8.7487,8.7487,8.6478,8.687,22680,0
2009-09-01,8.8301,8.8301,8.6796,8.6796,32018,0
2009-09-02,8.7625,8.769,8.6217,8.6669,41089,0
2009-09-03,8.6669,8.769,8.6669,8.7342,23560,0
2009-09-04,8.7124,8.8818,8.6995,8.8565,55592,0
2009-09-08,8.8565,8.9089,8.8565,8.9089,10169,0
2009-09-09,8.8099,8.9226,8.8099,8.8415,17370,0
2009-09-10,8.8565,8.874,8.8367,8.874,17461,0
2009-09-11,8.8565,8.874,8.8236,8.8638,18372,0
2009-09-14,8.8692,8.8818,8.8301,8.8479,30195,0
2009-09-15,8.8301,8.9149,8.8301,8.8938,28807,0
2009-09-16,8.9014,8.9014,8.8882,8.8938,15099,0
2009-09-17,8.8882,8.9089,8.8818,8.8818,23931,0
2009-09-18,8.8692,8.9499,8.8638,8.9089,27573,0
2009-09-21,8.9014,8.9301,8.8882,8.8882,29882,0
2009-09-22,8.874,8.9499,8.874,8.9499,20788,0
2009-09-23,8.9014,8.9648,8.9014,8.9648,13098,0
2009-09-24,8.9432,8.9432,8.7764,8.9089,36810,0
2009-09-25,8.8638,8.9432,8.8565,8.9432,30220,0
2009-09-28,8.9716,8.9778,8.8882,8.9089,15825,0
2009-09-29,8.9301,8.9301,8.8236,8.8236,38996,0
2009-09-30,8.8301,8.8415,8.8099,8.8301,30580,0
2009-10-01,8.9089,8.9089,8.8301,8.8638,22913,0
2009-10-02,8.8565,8.9363,8.8565,8.9363,25808,0
2009-10-05,8.9301,9.0307,8.9301,9.0181,41185,0
2009-10-06,9.0104,9.0763,9.0104,9.0439,14154,0
2009-10-07,8.9868,9.0497,8.9868,9.0497,17671,0
2009-10-08,9.0439,9.1171,9.0439,9.0763,51291,0
2009-10-09,9.1543,9.1852,8.9648,8.9648,67582,0
2009-10-12,8.9716,8.9716,8.7625,8.7625,12184,0
2009-10-13,8.7266,8.8367,8.7266,8.8171,18343,0
2009-10-14,8.769,8.8099,8.5656,8.5656,34676,0
2009-10-15,8.5656,8.5732,8.4187,8.5441,35756,0
2009-10-16,8.5319,8.5517,8.5263,8.5263,6208,0
2009-10-19,8.6669,8.6669,8.5583,8.5583,47285,0
2009-10-20,8.6217,8.6669,8.6089,8.6217,22011,0
2009-10-21,8.5872,8.6217,8.5319,8.5319,41026,0
2009-10-22,8.5263,8.5872,8.5263,8.5517,40734,0
2009-10-23,8.5441,8.6606,8.5441,8.6089,12892,0
2009-10-26,8.6153,8.6153,8.6007,8.6007,37782,0
2009-10-27,8.6007,8.6478,8.5956,8.5956,39913,0
2009-10-28,8.6416,8.6416,8.6007,8.6007,24485,0
2009-10-29,8.5956,8.636,8.5872,8.636,44994,0
2009-10-30,8.6288,8.654,8.5956,8.6007,18546,0
2009-11-02,8.6796,8.6796,8.6089,8.6288,40556,0
2009-11-03,8.6606,8.6796,8.6416,8.6669,22056,0
2009-11-04,8.6606,8.7124,8.6606,8.7124,14057,0
2009-11-05,8.706,8.706,8.6669,8.6669,18807,0
2009-11-06,8.6669,8.7124,8.6669,8.6995,15095,0
2009-11-09,8.706,8.7487,8.6995,8.706,18473,0
2009-11-10,8.6796,8.7124,8.6796,8.6931,17616,0
2009-11-11,8.706,8.7404,8.706,8.7266,19816,0
2009-11-12,8.7124,8.7404,8.636,8.6995,48016,0
2009-11-13,8.6995,8.6995,8.6606,8.6669,26657,0
2009-11-16,8.6722,8.6931,8.6089,8.6089,26986,0
2009-11-17,8.6288,8.6931,8.5956,8.5956,30213,0
2009-11-18,8.6217,8.6478,8.5441,8.6089,25913,0
2009-11-19,8.6089,8.636,8.5583,8.5583,9175,0
2009-11-20,8.5441,8.58,8.4919,8.4919,57290,0
2009-11-23,8.5319,8.5656,8.4979,8.4979,22439,0
2009-11-24,8.4979,8.5732,8.4979,8.5263,21999,0
2009-11-25,8.5732,8.654,8.5732,8.6478,17779,0
2009-11-27,8.6089,8.7487,8.5956,8.7487,28185,0
2009-11-30,8.769,8.8236,8.7625,8.8236,38065,0
2009-12-01,9.1171,9.1171,8.7625,8.8171,34299,0
2009-12-02,8.8565,8.9149,8.8301,8.9149,27117,0
2009-12-03,8.8938,8.9089,8.7827,8.8171,31259,0
2009-12-04,8.8099,8.8099,8.7827,8.7901,5814,0
2009-12-07,8.8171,8.8415,8.8171,8.8171,16605,0
2009-12-08,8.7901,8.8565,8.7827,8.8479,19081,0
2009-12-09,8.8301,8.9499,8.8301,8.9014,22149,0
2009-12-10,8.8692,8.9432,8.8692,8.9432,23070,0
2009-12-11,8.9226,8.9301,8.8638,8.8638,31318,0
2009-12-14,8.8565,8.8818,8.8171,8.8171,14269,0
2009-12-15,8.8171,8.8301,8.7827,8.8171,34302,0
2009-12-16,8.8367,8.8565,8.8099,8.8367,23676,0
2009-12-17,8.8236,8.874,8.8236,8.8479,8950,0
2009-12-18,8.8367,8.8565,8.7827,8.8171,35764,0
2009-12-21,8.803,8.803,8.7764,8.7764,14329,0
2009-12-22,8.7404,8.7827,8.7404,8.7827,18084,0
2009-12-23,8.8099,8.8099,8.769,8.769,34727,0
2009-12-24,8.803,8.8171,8.7901,8.8171,4905,0
2009-12-28,8.8171,8.8479,8.7827,8.8415,32494,0
2009-12-29,8.8099,8.9499,8.8099,8.9014,49840,0
2009-12-30,8.8818,8.9149,8.8818,8.9014,16389,0
2009-12-31,8.9089,8.9716,8.8479,8.8479,43128,0
2010-01-04,8.8818,8.8818,8.8638,8.8692,13457,0
2010-01-05,8.8692,9.0706,8.8171,8.8479,24661,0
2010-01-06,8.8638,8.9363,8.8565,8.9363,21376,0
2010-01-07,8.8818,8.9432,8.8415,8.8938,36334,0
2010-01-08,8.8692,8.8938,8.8236,8.8938,31080,0
2010-01-11,8.8938,8.9014,8.874,8.8818,9714,0
2010-01-12,8.803,8.8692,8.7625,8.8692,39725,0
2010-01-13,8.8415,8.9089,8.8415,8.8938,15454,0
2010-01-14,8.8692,8.8882,8.8415,8.8882,22892,0
2010-01-15,8.8479,8.9014,8.8479,8.9014,18779,0
2010-01-19,8.9149,8.9149,8.8818,8.9149,19109,0
2010-01-20,8.8818,8.9149,8.8818,8.9149,25233,0
2010-01-21,8.9149,8.9562,8.9149,8.9363,14167,0
2010-01-22,8.9149,8.9916,8.9149,8.9916,34361,0
2010-01-25,9.0104,9.0244,8.9716,8.9868,16595,0
2010-01-26,8.9868,9.0181,8.8882,8.9916,31554,0
2010-01-27,8.9868,9.0307,8.9716,8.9716,16812,0
2010-01-28,8.9868,9.0046,8.9648,8.9868,43284,0
2010-01-29,8.9778,9.0244,8.9716,8.9916,23484,0
2010-02-01,9.0307,9.0832,8.9916,9.0386,28607,0
2010-02-02,9.0386,9.0386,9.0244,9.0307,17231,0
2010-02-03,9.0244,9.0832,9.0244,9.0832,82723,0
2010-02-04,9.0763,9.0763,8.9981,9.0046,27120,0
2010-02-05,8.9981,9.2064,8.9916,9.1469,84721,0
2010-02-08,9.1469,9.1852,9.1391,9.1612,39380,0
2010-02-09,9.1612,9.1612,9.0763,9.1048,20655,0
2010-02-10,9.0497,9.0902,9.0497,9.0575,8210,0
2010-02-11,9.0763,9.1048,8.9716,8.9981,27090,0
2010-02-12,8.9716,8.9716,8.8692,8.9432,57584,0
2010-02-16,8.9499,8.9499,8.9089,8.9089,36816,0
2010-02-17,8.9499,8.9868,8.9149,8.9868,25584,0
2010-02-18,8.9226,9.0181,8.9226,8.9981,32064,0
2010-02-19,8.9648,8.9868,8.8938,8.9648,17669,0
2010-02-22,8.9499,9.0244,8.8818,8.9149,54577,0
2010-02-23,8.9089,8.9432,8.8938,8.9226,21684,0
2010-02-24,8.9432,8.9499,8.8415,8.9363,29820,0
2010-02-25,8.9301,8.9716,8.9301,8.9648,12731,0
2010-02-26,8.9716,8.9981,8.9363,8.9868,18705,0
2010-03-01,9.0439,9.0497,9.0181,9.0244,18636,0
2010-03-02,9.0439,9.0439,8.9981,9.0104,11909,0
2010-03-03,9.0104,9.0439,9.0046,9.0439,11550,0
2010-03-04,9.0181,9.0902,9.0181,9.0181,34712,0
2010-03-05,9.0307,9.0763,9.0307,9.0763,24849,0
2010-03-08,9.097,9.1543,9.097,9.1048,33157,0
2010-03-09,9.097,9.1543,9.097,9.1332,24892,0
2010-03-10,9.1171,9.1612,9.1102,9.1612,22610,0
2010-03-11,9.1048,9.1391,9.0832,9.0832,7880,0
2010-03-12,9.0631,9.1391,9.0631,9.1259,16847,0
2010-03-15,9.1469,9.1543,9.1102,9.1259,30828,0
2010-03-16,9.1102,9.1102,9.0902,9.1048,11555,0
2010-03-17,9.1259,9.1469,9.0832,9.1171,23955,0
2010-03-18,9.1259,9.1259,9.0902,9.1048,18281,0
2010-03-19,9.1469,9.1469,9.1048,9.1102,29947,0
2010-03-22,9.1048,9.1469,9.097,9.1469,45943,0
2010-03-23,9.1259,9.1612,9.1102,9.1543,66409,0
2010-03-24,9.1332,9.1737,9.1332,9.1737,44553,0
2010-03-25,9.1469,9.1662,9.1048,9.1259,41753,0
2010-03-26,9.1259,9.1332,9.1048,9.1102,23437,0
2010-03-29,9.1332,9.1332,9.097,9.1048,14928,0
2010-03-30,9.1171,9.1259,9.0832,9.0832,45697,0
2010-03-31,9.0902,9.1469,9.0902,9.1332,13705,0
2010-04-01,9.2402,9.2402,9.097,9.1332,20317,0
2010-04-05,9.1391,9.193,9.1048,9.1102,20839,0
2010-04-06,9.1259,9.1332,9.0902,9.1259,24903,0
2010-04-07,9.0832,9.1469,9.0706,9.1102,15227,0
2010-04-08,9.0706,9.1543,9.0631,9.0706,37772,0
2010-04-09,9.1102,9.1543,9.1102,9.1469,22760,0
2010-04-12,9.1469,9.1802,9.1469,9.1662,11397,0
2010-04-13,9.1543,9.1543,9.0386,9.0497,102275,0
2010-04-14,9.0706,9.1612,9.0706,9.1171,45568,0
2010-04-15,9.097,9.1543,9.097,9.1259,17857,0
2010-04-16,9.1543,9.1802,9.1391,9.1469,30744,0
2010-04-19,9.1662,9.1852,9.1171,9.1391,54369,0
2010-04-20,9.1662,9.1737,9.1259,9.1737,18131,0
2010-04-21,9.1662,9.1802,9.1048,9.1737,37600,0
2010-04-22,9.1332,9.1612,9.1259,9.1391,23271,0
2010-04-23,9.1361,9.1698,9.1361,9.1508,14859,0
2010-04-26,9.1391,9.1662,9.1332,9.1391,9214,0
2010-04-27,9.1802,9.1802,9.1259,9.1332,11795,0
2010-04-28,9.1102,9.1802,9.1048,9.1662,59286,0
2010-04-29,9.1737,9.2528,9.1612,9.1802,60704,0
2010-04-30,9.1852,9.1995,9.1662,9.1802,28023,0
2010-05-03,9.1995,9.2402,9.1852,9.2064,11014,0
2010-05-04,9.1802,9.2528,9.1802,9.2334,49599,0
2010-05-05,9.2064,9.2458,9.1612,9.2458,25565,0
2010-05-06,9.2528,9.2528,9.0439,9.1469,45876,0
2010-05-07,9.1102,9.1259,9.0575,9.097,12281,0
2010-05-10,9.1662,9.212,9.1662,9.2064,7971,0
2010-05-11,9.1612,9.2782,9.1612,9.2458,30985,0
2010-05-12,9.193,9.2334,9.193,9.2244,18091,0
2010-05-13,9.2244,9.2607,9.0832,9.193,28790,0
2010-05-14,9.1543,9.193,9.1048,9.1612,6814,0
2010-05-17,9.1332,9.2458,9.097,9.1259,24459,0
2010-05-18,9.1048,9.1662,9.1048,9.1469,13993,0
2010-05-19,9.1171,9.193,9.1102,9.193,11919,0
2010-05-20,9.1332,9.1662,9.1171,9.1391,15901,0
2010-05-21,9.1259,9.2528,9.1048,9.1737,22200,0
2010-05-24,9.1737,9.3223,9.1662,9.193,13077,0
2010-05-25,9.1332,9.2782,9.1171,9.1802,14984,0
2010-05-26,9.2732,9.2859,9.2244,9.2528,21593,0
2010-05-27,9.2859,9.2859,9.2402,9.2664,16390,0
2010-05-28,9.2732,9.3018,9.1662,9.2859,18499,0
2010-06-01,9.4339,9.4339,9.2188,9.2188,36883,0
2010-06-02,9.2334,9.3153,9.2334,9.2859,13276,0
2010-06-03,9.2948,9.3223,9.2664,9.3018,21987,0
2010-06-04,9.3018,9.3291,9.2607,9.3018,32068,0
2010-06-07,9.3018,9.3018,9.2458,9.2528,26170,0
2010-06-08,9.2528,9.2948,9.1852,9.2607,22285,0
2010-06-09,9.2664,9.3291,9.1995,9.2859,39993,0
2010-06-10,9.3153,9.3153,9.2782,9.3153,16947,0
2010-06-11,9.2859,9.2948,9.2402,9.2948,12397,0
2010-06-14,9.2782,9.2859,9.1391,9.1469,66247,0
2010-06-15,9.1391,9.2607,9.1391,9.193,64275,0
2010-06-16,9.193,9.2064,9.1852,9.193,7784,0
2010-06-17,9.1662,9.2607,9.1662,9.212,17203,0
2010-06-18,9.2607,9.2732,9.2244,9.2732,33050,0
2010-06-21,9.2607,9.2859,9.1995,9.2244,15663,0
2010-06-22,9.2188,9.3018,9.2188,9.3018,15822,0
2010-06-23,9.3153,9.3462,9.2732,9.3223,38419,0
2010-06-24,9.3353,9.3648,9.3223,9.3223,54760,0
2010-06-25,9.3018,9.3763,9.3018,9.3763,26008,0
2010-06-28,9.3763,9.3831,9.3648,9.3831,28373,0
2010-06-29,9.3901,9.3901,9.2859,9.353,40703,0
2010-06-30,9.3668,9.399,9.3402,9.399,30312,0
2010-07-01,9.4048,9.4048,9.3018,9.3353,75485,0
2010-07-02,9.3353,9.419,9.3353,9.419,80862,0
2010-07-06,9.4048,9.4497,9.3831,9.4497,19096,0
2010-07-07,9.4763,9.4962,9.4633,9.4962,26052,0
2010-07-08,9.4962,9.561,9.4823,9.561,75085,0
2010-07-09,9.543,9.586,9.4763,9.4823,59191,0
2010-07-12,9.503,9.555,9.503,9.555,31859,0
2010-07-13,9.522,9.567,9.4892,9.53,18587,0
2010-07-14,9.53,9.549,9.515,9.53,19264,0
2010-07-15,9.515,9.58,9.503,9.515,35038,0
2010-07-16,9.51,9.522,9.4577,9.503,35249,0
2010-07-19,9.53,9.645,9.522,9.645,72687,0
2010-07-20,9.645,9.703,9.6,9.682,36392,0
2010-07-21,9.688,9.728,9.4633,9.723,55350,0
2010-07-22,9.723,9.751,9.586,9.696,25997,0
2010-07-23,9.696,9.717,9.665,9.677,20828,0
2010-07-26,9.688,9.696,9.672,9.672,21086,0
2010-07-27,9.696,9.736,9.665,9.672,38859,0
2010-07-28,9.696,9.717,9.63,9.703,37046,0
2010-07-29,9.744,9.751,9.637,9.751,27275,0
2010-07-30,9.672,9.758,9.58,9.682,47050,0
2010-08-02,9.751,9.751,9.637,9.665,33912,0
2010-08-03,9.637,9.728,9.586,9.71,43294,0
2010-08-04,9.736,9.766,9.653,9.703,135820,0
2010-08-05,9.723,9.723,9.645,9.703,79137,0
2010-08-06,9.723,9.758,9.677,9.723,23007,0
2010-08-09,9.723,9.819,9.723,9.766,60723,0
2010-08-10,9.783,9.868,9.751,9.868,97314,0
2010-08-11,9.797,9.834,9.703,9.834,55827,0
2010-08-12,9.811,9.874,9.811,9.874,32598,0
2010-08-13,9.885,9.953,9.868,9.953,53033,0
2010-08-16,9.982,9.99,9.938,9.99,20874,0
2010-08-17,10.034,10.034,9.932,10.001,60775,0
2010-08-18,10.007,10.019,9.917,9.946,33193,0
2010-08-19,9.953,9.953,9.868,9.889,9517,0
2010-08-20,9.889,9.932,9.885,9.932,25274,0
2010-08-23,9.908,9.96,9.901,9.96,24390,0
2010-08-24,9.96,9.997,9.901,9.96,37097,0
2010-08-25,9.982,9.99,9.894,9.96,32971,0
2010-08-26,9.953,9.96,9.932,9.932,33609,0
2010-08-27,9.968,9.973,9.874,9.932,48871,0
2010-08-30,9.946,9.973,9.889,9.889,39896,0
2010-08-31,9.918,9.985,9.882,9.985,71690,0
2010-09-01,10.019,10.026,9.946,9.946,62852,0
2010-09-02,9.932,10.001,9.932,9.982,14259,0
2010-09-03,9.973,9.973,9.882,9.894,23260,0
2010-09-07,9.882,10.014,9.882,10.001,54712,0
2010-09-08,9.99,10.014,9.96,10.014,28254,0
2010-09-09,10.007,10.007,9.982,9.99,12315,0
2010-09-10,10.007,10.034,10.001,10.034,38154,0
2010-09-13,10.007,10.026,9.924,9.973,23669,0
2010-09-14,9.99,9.99,9.908,9.96,25814,0
2010-09-15,9.982,9.997,9.771,9.804,42598,0
2010-09-16,9.804,9.889,9.758,9.811,18234,0
2010-09-17,9.778,9.84,9.744,9.84,51566,0
2010-09-20,9.868,9.932,9.827,9.889,25552,0
2010-09-21,9.834,9.917,9.834,9.885,39511,0
2010-09-22,9.859,9.932,9.859,9.924,19321,0
2010-09-23,9.938,9.946,9.882,9.946,17548,0
2010-09-24,9.932,9.973,9.932,9.938,18202,0
2010-09-27,9.924,9.953,9.917,9.953,22860,0
2010-09-28,9.973,9.997,9.882,9.882,15370,0
2010-09-29,9.932,9.938,9.894,9.894,7251,0
2010-09-30,9.908,9.96,9.881,9.923,14018,0
2010-10-01,9.99,10.026,9.932,10.001,35100,0
2010-10-04,10.014,10.019,9.997,10.019,27080,0
2010-10-05,10.014,10.019,9.932,9.96,13597,0
2010-10-06,9.917,9.997,9.917,9.973,18381,0
2010-10-07,9.997,10.014,9.99,10.014,24585,0
2010-10-08,10.001,10.019,9.946,9.946,49652,0
2010-10-11,9.982,9.997,9.938,9.938,5758,0
2010-10-12,9.982,9.982,9.973,9.982,5649,0
2010-10-13,9.901,10.001,9.901,9.946,29940,0
2010-10-14,9.953,9.96,9.889,9.889,24447,0
2010-10-15,9.908,9.938,9.908,9.932,9175,0
2010-10-18,9.924,9.973,9.882,9.973,39475,0
2010-10-19,9.982,9.982,9.789,9.789,17179,0
2010-10-20,9.859,9.973,9.859,9.908,35600,0
2010-10-21,9.901,9.901,9.851,9.885,19910,0
2010-10-22,9.885,9.889,9.834,9.882,10769,0
2010-10-25,9.868,9.885,9.797,9.811,17290,0
2010-10-26,9.819,9.882,9.804,9.882,17543,0
2010-10-27,9.885,9.946,9.851,9.946,28117,0
2010-10-28,9.938,9.938,9.882,9.889,14548,0
2010-10-29,9.915,9.969,9.899,9.946,35157,0
2010-11-01,10.014,10.034,9.885,9.908,50807,0
2010-11-02,9.946,9.946,9.882,9.889,34463,0
2010-11-03,9.946,9.946,9.758,9.783,43279,0
2010-11-04,9.783,9.84,9.751,9.758,38897,0
2010-11-05,9.744,9.804,9.723,9.758,47900,0
2010-11-08,9.797,9.797,9.682,9.682,54761,0
2010-11-09,9.659,9.736,9.623,9.659,52443,0
2010-11-10,9.594,9.594,9.397,9.397,45008,0
2010-11-11,9.3763,9.3763,9.0706,9.1543,94374,0
2010-11-12,9.0104,9.3018,9.0104,9.2664,55425,0
2010-11-15,9.2732,9.2732,8.7563,8.9432,125153,0
2010-11-16,8.8479,9.097,8.7563,9.097,111276,0
2010-11-17,9.1852,9.193,9.0439,9.1391,60718,0
2010-11-18,9.1171,9.1543,8.9648,9.0439,43709,0
2010-11-19,9.0631,9.212,9.0631,9.1802,48901,0
2010-11-22,9.212,9.2948,9.1802,9.2948,15585,0
2010-11-23,9.2607,9.3707,9.2607,9.353,29347,0
2010-11-24,9.3901,9.3901,9.3402,9.3707,28676,0
2010-11-26,9.3831,9.4269,9.3223,9.353,28856,0
2010-11-29,9.353,9.3648,9.2859,9.3588,33791,0
2010-11-30,9.3811,9.3811,9.2978,9.3133,25916,0
2010-12-01,9.4048,9.4048,9.1995,9.1995,19774,0
2010-12-02,9.1995,9.2732,9.0832,9.1469,60576,0
2010-12-03,9.1737,9.2334,9.0832,9.1048,34603,0
2010-12-06,9.097,9.1332,9.0497,9.0902,42037,0
2010-12-07,9.097,9.097,8.9149,8.9149,25825,0
2010-12-08,8.8479,8.9716,8.8171,8.8171,87249,0
2010-12-09,8.769,8.8367,8.6796,8.7764,130981,0
2010-12-10,8.6931,8.8479,8.6796,8.8479,61928,0
2010-12-13,8.6606,8.7764,8.6288,8.636,78034,0
2010-12-14,8.6153,8.6153,8.4258,8.4791,94581,0
2010-12-15,8.4791,8.6153,8.44,8.5263,79173,0
2010-12-16,8.5361,8.8171,8.5361,8.8171,106371,0
2010-12-17,8.8565,9.0575,8.8171,8.8479,47912,0
2010-12-20,8.8171,8.8171,8.58,8.6478,111154,0
2010-12-21,8.6796,8.7266,8.6089,8.6478,72368,0
2010-12-22,8.6722,8.769,8.654,8.769,26747,0
2010-12-23,8.7976,8.7976,8.7124,8.7487,15581,0
2010-12-27,8.7625,8.769,8.6606,8.687,31805,0
2010-12-28,8.7404,8.7404,8.6416,8.6931,29980,0
2010-12-29,8.7625,8.805,8.706,8.805,38857,0
2010-12-30,8.819,8.8518,8.7699,8.8518,54122,0
2010-12-31,8.8433,8.9733,8.8433,8.9733,21046,0
2011-01-03,8.9981,8.9981,8.874,8.9981,34620,0
2011-01-04,9.0307,9.1048,8.9716,9.0439,32117,0
2011-01-05,9.0104,9.0706,9.0104,9.0575,23682,0
2011-01-06,9.0497,9.0575,9.0181,9.0439,7279,0
2011-01-07,9.0307,9.0575,9.0181,9.0181,14951,0
2011-01-10,9.0181,9.0244,8.9301,8.9363,15536,0
2011-01-11,8.9562,8.9778,8.8938,8.9301,40915,0
2011-01-12,8.9226,8.9226,8.6995,8.706,43257,0
2011-01-13,8.6931,8.6931,8.5656,8.5956,52660,0
2011-01-14,8.5319,8.5376,8.3894,8.3894,81280,0
2011-01-18,8.3757,8.4791,8.3239,8.4471,87417,0
2011-01-19,8.459,8.5038,8.3876,8.5038,51158,0
2011-01-20,8.4791,8.5441,8.4616,8.5048,64637,0
2011-01-21,8.4791,8.706,8.4664,8.6217,69812,0
2011-01-24,8.5732,8.7342,8.5319,8.7266,37850,0
2011-01-25,8.7342,8.7827,8.6722,8.7487,40650,0
2011-01-26,8.7563,8.803,8.7342,8.7563,31189,0
2011-01-27,8.8171,8.8171,8.6995,8.7827,17191,0
2011-01-28,8.7827,8.7827,8.7196,8.7625,22242,0
2011-01-31,8.7516,8.7798,8.7516,8.7595,25054,0
2011-02-01,8.8882,8.8882,8.7901,8.8099,50500,0
2011-02-02,8.8099,8.8479,8.803,8.8479,27359,0
2011-02-03,8.8488,8.8638,8.8301,8.8301,25719,0
2011-02-04,8.8479,8.8479,8.769,8.803,24398,0
2011-02-07,8.7764,8.8236,8.7404,8.7563,42009,0
2011-02-08,8.7563,8.8171,8.7196,8.7901,40480,0
2011-02-09,8.7827,8.7901,8.7404,8.7487,13444,0
2011-02-10,8.7477,8.7827,8.7404,8.7827,31554,0
2011-02-11,8.7342,8.8171,8.6931,8.6931,33397,0
2011-02-14,8.6796,8.6931,8.6288,8.6478,37288,0
2011-02-15,8.6416,8.6931,8.6416,8.6722,20192,0
2011-02-16,8.6931,8.7976,8.6931,8.7764,32099,0
2011-02-18,8.8488,8.8488,8.7755,8.7755,13329,0
2011-02-22,8.769,8.769,8.6796,8.706,34233,0
2011-02-23,8.7266,8.7827,8.6669,8.6796,37806,0
2011-02-24,8.7124,8.7625,8.706,8.706,21092,0
2011-02-25,8.7124,8.7124,8.6143,8.6714,63343,0
2011-02-28,8.6995,8.7266,8.6522,8.6714,16212,0
2011-03-01,8.8019,8.8019,8.6986,8.7107,44616,0
2011-03-02,8.7178,8.7469,8.6912,8.7469,27746,0
2011-03-03,8.7469,8.7901,8.7043,8.7469,36649,0
2011-03-04,8.7258,8.8099,8.7258,8.7553,32258,0
2011-03-07,8.7477,8.7477,8.7258,8.7404,8764,0
2011-03-08,8.7332,8.8099,8.7332,8.7827,19632,0
2011-03-09,8.7976,8.8488,8.768,8.8488,30228,0
2011-03-10,8.8415,8.8415,8.8099,8.8415,14699,0
2011-03-11,8.8415,8.8415,8.7976,8.803,23322,0
2011-03-14,8.7901,8.803,8.7124,8.7553,23066,0
2011-03-15,8.6995,8.7901,8.6921,8.7755,17237,0
2011-03-16,8.7976,8.8301,8.7976,8.8099,13252,0
2011-03-17,8.8518,8.8864,8.833,8.8864,28116,0
2011-03-18,8.9235,9.0056,8.9158,8.9657,56747,0
2011-03-21,8.9877,9.0648,8.9441,8.9926,30763,0
2011-03-22,8.9787,9.0114,8.9235,8.9877,19255,0
2011-03-23,9.0189,9.0648,8.999,9.0648,13380,0
2011-03-24,9.0726,9.1122,9.0317,9.1122,12793,0
2011-03-25,9.0726,9.0726,9.0604,9.0667,9099,0
2011-03-28,9.0114,9.0648,9.0056,9.0056,13343,0
2011-03-29,9.0189,9.0259,8.9877,9.0189,19132,0
2011-03-30,8.999,9.0259,8.9158,8.9158,30455,0
2011-03-31,8.9355,8.9355,8.8582,8.8582,12965,0
2011-04-01,8.9373,8.9796,8.8947,8.8947,36439,0
2011-04-04,8.8947,8.9572,8.8947,8.9373,15470,0
2011-04-05,8.9481,8.9836,8.9187,8.9187,15138,0
2011-04-06,8.9373,8.9936,8.8882,8.9441,21402,0
2011-04-07,8.9761,8.9836,8.961,8.9687,12318,0
2011-04-08,8.958,8.999,8.958,8.999,12166,0
2011-04-11,8.999,8.999,8.9158,8.9158,15953,0
2011-04-12,8.8702,8.8845,8.832,8.8508,10365,0
2011-04-13,8.8882,8.9096,8.8415,8.8692,15776,0
2011-04-14,8.8692,8.8882,8.8565,8.8882,12835,0
2011-04-15,8.8638,8.9096,8.8488,8.8638,3286,0
2011-04-18,8.875,8.8818,8.7817,8.8301,24469,0
2011-04-19,8.8227,8.8415,8.7469,8.8415,27049,0
2011-04-20,8.8565,8.8692,8.8415,8.8692,8287,0
2011-04-21,8.8415,8.8692,8.8367,8.8692,10474,0
2011-04-25,8.875,8.8818,8.8301,8.8301,23575,0
2011-04-26,8.8433,8.8582,8.8244,8.8582,30509,0
2011-04-27,8.8415,8.875,8.8227,8.875,22415,0
2011-04-28,8.8947,8.9014,8.8692,8.9014,15365,0
2011-04-29,8.8938,8.9245,8.8808,8.9158,32971,0
2011-05-02,8.9158,8.9657,8.8947,8.9441,17272,0
2011-05-03,8.9412,8.9553,8.9124,8.9207,29156,0
2011-05-04,8.8966,8.9481,8.8966,8.9481,20154,0
2011-05-05,8.9412,8.9981,8.9412,8.9916,17674,0
2011-05-06,9.0225,9.0832,9.0225,9.0832,40240,0
2011-05-09,9.0832,9.1102,9.0696,9.096,18837,0
2011-05-10,9.096,9.1553,9.0622,9.1553,55609,0
2011-05-11,9.2225,9.2383,9.2034,9.2383,33909,0
2011-05-12,9.243,9.2487,9.1812,9.2064,20903,0
2011-05-13,9.2064,9.2064,9.1553,9.1612,24764,0
2011-05-16,9.1612,9.2064,9.1332,9.2024,34620,0
2011-05-17,9.2024,9.2274,9.195,9.213,16370,0
2011-05-18,9.2274,9.243,9.213,9.213,11840,0
2011-05-19,9.2274,9.2487,9.2064,9.243,11958,0
2011-05-20,9.2517,9.2859,9.2383,9.2655,12391,0
2011-05-23,9.2625,9.3331,9.243,9.3262,22774,0
2011-05-24,9.3047,9.3432,9.3047,9.3432,10857,0
2011-05-25,9.3262,9.3432,9.3262,9.3432,5119,0
2011-05-26,9.3432,9.418,9.3372,9.3811,18043,0
2011-05-27,9.4148,9.4299,9.3921,9.422,15924,0
2011-05-31,9.4418,9.4842,9.4098,9.4842,21507,0
2011-06-01,9.4892,9.561,9.4693,9.557,49804,0
2011-06-02,9.507,9.586,9.502,9.52,39859,0
2011-06-03,9.528,9.533,9.4932,9.507,14993,0
2011-06-06,9.4932,9.561,9.4932,9.542,33648,0
2011-06-07,9.522,9.581,9.515,9.515,23189,0
2011-06-08,9.53,9.535,9.4078,9.4158,37207,0
2011-06-09,9.4078,9.4477,9.3353,9.3678,21669,0
2011-06-10,9.3598,9.748,9.3223,9.3668,44389,0
2011-06-13,9.422,9.502,9.4068,9.4932,14851,0
2011-06-14,9.4733,9.52,9.4673,9.4803,10379,0
2011-06-15,9.4932,9.4932,9.4547,9.4673,4052,0
2011-06-16,9.4359,9.555,9.42,9.42,39548,0
2011-06-17,9.502,9.646,9.4379,9.594,30337,0
2011-06-20,9.566,9.719,9.548,9.654,21775,0
2011-06-21,9.609,9.631,9.579,9.6,13407,0
2011-06-22,9.586,9.646,9.586,9.646,21494,0
2011-06-23,9.586,9.646,9.586,9.639,17856,0
2011-06-24,9.589,9.655,9.589,9.634,22857,0
2011-06-27,9.609,9.654,9.594,9.639,13890,0
2011-06-28,9.661,9.699,9.609,9.624,28625,0
2011-06-29,9.616,9.616,9.502,9.502,25988,0
2011-06-30,9.4892,9.513,9.4398,9.4567,32003,0
2011-07-01,9.509,9.515,9.4743,9.515,10077,0
2011-07-05,9.4703,9.571,9.4703,9.565,13345,0
2011-07-06,9.561,9.641,9.52,9.641,41099,0
2011-07-07,9.637,9.713,9.637,9.69,30420,0
2011-07-08,9.698,9.788,9.683,9.725,21989,0
2011-07-11,9.784,9.99,9.735,9.914,50179,0
2011-07-12,9.958,9.958,9.84,9.903,36227,0
2011-07-13,9.93,9.959,9.855,9.855,16706,0
2011-07-14,9.843,9.843,9.75,9.758,25634,0
2011-07-15,9.715,9.75,9.702,9.75,19846,0
2011-07-18,9.735,9.766,9.735,9.75,9740,0
2011-07-19,9.727,9.766,9.722,9.766,7904,0
2011-07-20,9.766,9.835,9.766,9.82,19486,0
2011-07-21,9.93,10.075,9.791,9.791,119840,0
2011-07-22,9.852,9.875,9.802,9.81,37989,0
2011-07-25,9.772,9.772,9.721,9.75,19603,0
2011-07-26,9.744,9.751,9.694,9.694,19172,0
2011-07-27,9.694,9.694,9.557,9.557,24058,0
2011-07-28,9.4852,9.561,9.4723,9.4852,27606,0
2011-07-29,9.418,9.4418,9.3301,9.4329,46631,0
2011-08-01,9.561,9.611,9.4882,9.509,45595,0
2011-08-02,9.511,9.666,9.511,9.637,17229,0
2011-08-03,9.653,9.713,9.653,9.698,18015,0
2011-08-04,9.744,9.751,9.648,9.708,18770,0
2011-08-05,9.645,9.705,9.571,9.66,22760,0
2011-08-08,9.4703,9.645,9.1773,9.559,70609,0
2011-08-09,9.3501,9.66,9.2742,9.66,33411,0
2011-08-10,9.546,9.763,9.546,9.705,31295,0
2011-08-11,9.775,9.775,9.525,9.732,31483,0
2011-08-12,9.698,9.74,9.678,9.69,17284,0
2011-08-15,9.718,9.795,9.718,9.78,15405,0
2011-08-16,9.713,9.768,9.698,9.725,28112,0
2011-08-17,9.732,9.852,9.732,9.852,23976,0
2011-08-18,9.81,9.84,9.748,9.795,23001,0
2011-08-19,9.74,9.826,9.725,9.725,17039,0
2011-08-22,9.802,9.818,9.763,9.795,11593,0
2011-08-23,9.818,9.84,9.78,9.818,20851,0
2011-08-24,9.775,9.846,9.775,9.802,13268,0
2011-08-25,9.818,9.818,9.732,9.775,21236,0
2011-08-26,9.736,9.792,9.736,9.785,18462,0
2011-08-29,9.818,9.834,9.754,9.795,24713,0
2011-08-30,9.826,9.883,9.78,9.883,10535,0
2011-08-31,9.888,9.977,9.888,9.977,17276,0
2011-09-01,10.025,10.09,10.013,10.046,42344,0
2011-09-02,10.023,10.066,9.994,10.023,24965,0
2011-09-06,9.984,10.021,9.984,10.017,6409,0
2011-09-07,10.051,10.065,10.03,10.043,7736,0
2011-09-08,10.043,10.051,10.01,10.01,21665,0
2011-09-09,10.004,10.057,9.994,10.051,16171,0
2011-09-12,10.057,10.234,10.031,10.136,53083,0
2011-09-13,10.158,10.189,10.158,10.174,17669,0
2011-09-14,10.214,10.214,10.166,10.166,15874,0
2011-09-15,10.127,10.166,10.088,10.158,14177,0
2011-09-16,10.201,10.201,10.127,10.143,13186,0
2011-09-19,10.121,10.136,10.08,10.136,18787,0
2011-09-20,10.136,10.143,10.121,10.136,7305,0
2011-09-21,10.113,10.151,10.099,10.121,24869,0
2011-09-22,10.106,10.158,10.106,10.121,9774,0
2011-09-23,10.151,10.158,10.106,10.158,7752,0
2011-09-26,10.143,10.214,10.143,10.193,8718,0
2011-09-27,10.189,10.227,10.189,10.201,8130,0
2011-09-28,10.261,10.269,10.189,10.234,23830,0
2011-09-29,10.234,10.269,10.214,10.261,35085,0
2011-09-30,10.256,10.264,10.148,10.201,16596,0
2011-10-03,10.254,10.31,10.234,10.274,19609,0
2011-10-04,10.284,10.284,10.113,10.113,36384,0
2011-10-05,10.118,10.188,10.093,10.164,45303,0
2011-10-06,10.207,10.207,9.966,9.996,46189,0
2011-10-07,9.998,9.998,9.93,9.992,9284,0
2011-10-10,9.992,10.073,9.992,9.998,16568,0
2011-10-11,9.998,10.021,9.93,9.938,20849,0
2011-10-12,9.969,9.969,9.87,9.888,15466,0
2011-10-13,9.899,9.938,9.847,9.938,18859,0
2011-10-14,9.953,9.984,9.915,9.975,15669,0
2011-10-17,9.992,10.043,9.969,10.038,39018,0
2011-10-18,10.03,10.113,9.998,10.038,21045,0
2011-10-19,10.03,10.094,10.03,10.03,19060,0
2011-10-20,10.021,10.08,10.021,10.038,5254,0
2011-10-21,10.028,10.056,9.928,9.959,37510,0
2011-10-24,9.969,10.03,9.93,9.93,17820,0
2011-10-25,9.961,9.999,9.923,9.994,25911,0
2011-10-26,9.946,10.065,9.946,10.056,26133,0
2011-10-27,10.106,10.113,10.03,10.043,19695,0
2011-10-28,10.035,10.035,9.996,10.035,28600,0
2011-10-31,10.032,10.039,10.023,10.039,9551,0
2011-11-01,10.039,10.089,9.994,10.066,42624,0
2011-11-02,10.065,10.098,10.051,10.087,20429,0
2011-11-03,10.089,10.123,10.066,10.089,13459,0
2011-11-04,10.075,10.132,10.075,10.083,12665,0
2011-11-07,10.063,10.188,10.063,10.134,19534,0
2011-11-08,10.142,10.2,10.118,10.118,16206,0
2011-11-09,10.153,10.161,10.101,10.123,12466,0
2011-11-10,10.218,10.218,10.089,10.095,16161,0
2011-11-11,10.125,10.156,10.077,10.085,12485,0
2011-11-14,10.105,10.134,10.028,10.028,38935,0
2011-11-15,10.063,10.063,10.028,10.042,13504,0
2011-11-16,10.035,10.056,10.02,10.049,14106,0
2011-11-17,10.035,10.056,9.981,9.99,20898,0
2011-11-18,9.95,10.071,9.95,10.015,48946,0
2011-11-21,10.015,10.063,10.008,10.035,25643,0
2011-11-22,10.063,10.111,10.028,10.028,73427,0
2011-11-23,10.028,10.085,10.028,10.071,14044,0
2011-11-25,10.045,10.081,10.045,10.081,8416,0
2011-11-28,10.118,10.118,10.085,10.105,12833,0
2011-11-29,10.093,10.111,10.077,10.111,12054,0
2011-11-30,10.101,10.208,10.089,10.208,44795,0
2011-12-01,10.227,10.227,10.188,10.192,52761,0
2011-12-02,10.237,10.237,10.197,10.204,11238,0
2011-12-05,10.184,10.212,10.176,10.212,24568,0
2011-12-06,10.221,10.227,10.208,10.227,22635,0
2011-12-07,10.227,10.342,10.191,10.342,39213,0
2011-12-08,10.335,10.385,10.335,10.385,39060,0
2011-12-09,10.39,10.409,10.365,10.404,11394,0
2011-12-12,10.409,10.459,10.404,10.459,36615,0
2011-12-13,10.451,10.516,10.417,10.488,28230,0
2011-12-14,10.497,10.551,10.465,10.48,20980,0
2011-12-15,10.53,10.584,10.524,10.551,36081,0
2011-12-16,10.561,10.58,10.513,10.58,29010,0
2011-12-19,10.593,10.608,10.53,10.551,36185,0
2011-12-20,10.551,10.616,10.51,10.584,65558,0
2011-12-21,10.551,10.674,10.551,10.593,34468,0
2011-12-22,10.645,10.674,10.616,10.652,27340,0
2011-12-23,10.642,10.649,10.573,10.628,19790,0
2011-12-27,10.652,10.674,10.584,10.608,34068,0
2011-12-28,10.665,10.665,10.599,10.599,10756,0
2011-12-29,10.63,10.674,10.593,10.658,29849,0
2011-12-30,10.703,10.792,10.677,10.792,17127,0
2012-01-03,10.797,10.862,10.791,10.848,33700,0
2012-01-04,10.813,10.842,10.755,10.805,23332,0
2012-01-05,10.835,10.835,10.769,10.813,27196,0
2012-01-06,10.842,10.842,10.775,10.783,32218,0
2012-01-09,10.791,10.882,10.791,10.882,28167,0
2012-01-10,10.941,11.019,10.871,10.891,34053,0
2012-01-11,10.961,11.011,10.867,10.888,42907,0
2012-01-12,10.908,10.931,10.874,10.874,35300,0
2012-01-13,10.932,10.932,10.876,10.926,30270,0
2012-01-17,10.933,10.933,10.892,10.933,24204,0
2012-01-18,10.932,10.955,10.918,10.941,37965,0
2012-01-19,10.955,10.955,10.926,10.941,28318,0
2012-01-20,10.941,10.955,10.882,10.941,32344,0
2012-01-23,10.926,10.955,10.857,10.857,26710,0
2012-01-24,10.891,10.891,10.813,10.813,31197,0
2012-01-25,10.791,10.882,10.791,10.862,39808,0
2012-01-26,10.871,10.976,10.835,10.862,38153,0
2012-01-27,10.839,10.902,10.818,10.897,51745,0
2012-01-30,10.898,10.955,10.898,10.918,50986,0
2012-01-31,10.942,10.987,10.927,10.975,65503,0
2012-02-01,10.984,10.991,10.932,10.984,94001,0
2012-02-02,10.984,10.984,10.948,10.976,30714,0
2012-02-03,10.97,10.989,10.945,10.961,49271,0
2012-02-06,10.931,11.018,10.908,11.018,165997,0
2012-02-07,11.028,11.114,10.992,11.081,63073,0
2012-02-08,11.095,11.122,11.066,11.088,49197,0
2012-02-09,11.088,11.182,11.088,11.095,48362,0
2012-02-10,11.097,11.154,11.076,11.117,42408,0
2012-02-13,11.191,11.235,11.139,11.211,64627,0
2012-02-14,11.227,11.269,10.86,10.897,185115,0
2012-02-15,10.952,11.092,10.779,10.867,177248,0
2012-02-16,10.874,10.989,10.772,10.794,132844,0
2012-02-17,10.743,10.924,10.743,10.902,94006,0
2012-02-21,10.945,10.981,10.897,10.908,51170,0
2012-02-22,10.945,10.996,10.897,10.908,30977,0
2012-02-23,10.902,10.976,10.779,10.833,49103,0
2012-02-24,10.857,10.927,10.835,10.883,27694,0
2012-02-27,10.931,10.97,10.915,10.97,12542,0
2012-02-28,11.004,11.031,10.976,11.011,27024,0
2012-02-29,11.071,11.071,10.976,11.018,55471,0
2012-03-01,11.031,11.117,10.996,11.117,60759,0
2012-03-02,11.165,11.222,11.12,11.2,44685,0
2012-03-05,11.232,11.232,11.088,11.101,61891,0
2012-03-06,11.086,11.107,10.962,11.012,50897,0
2012-03-07,11.047,11.098,11.018,11.092,29975,0
2012-03-08,11.157,11.181,11.12,11.181,27249,0
2012-03-09,11.196,11.299,11.196,11.29,29869,0
2012-03-12,11.347,11.391,11.316,11.391,62625,0
2012-03-13,11.449,11.456,11.245,11.251,86759,0
2012-03-14,11.259,11.29,11.028,11.109,66101,0
2012-03-15,11.109,11.114,10.835,10.91,101831,0
2012-03-16,10.919,10.919,10.654,10.69,96747,0
2012-03-19,10.661,10.754,10.488,10.73,99594,0
2012-03-20,10.738,10.992,10.698,10.849,91455,0
2012-03-21,10.91,11.035,10.863,11.035,41162,0
2012-03-22,11.059,11.209,11.035,11.175,18227,0
2012-03-23,11.244,11.249,11.126,11.215,43500,0
2012-03-26,11.251,11.251,11.122,11.175,30387,0
2012-03-27,11.189,11.299,11.072,11.215,39166,0
2012-03-28,11.312,11.347,11.29,11.323,55624,0
2012-03-29,11.29,11.323,11.215,11.299,26792,0
2012-03-30,11.317,11.342,11.175,11.24,23682,0
2012-04-02,11.265,11.265,11.149,11.149,35091,0
2012-04-03,11.112,11.181,11.018,11.157,46018,0
2012-04-04,11.184,11.235,11.123,11.219,20416,0
2012-04-05,11.219,11.367,11.153,11.294,47234,0
2012-04-09,11.244,11.312,11.238,11.265,15487,0
2012-04-10,11.305,11.305,11.257,11.297,13714,0
2012-04-11,11.353,11.41,11.338,11.361,58064,0
2012-04-12,11.329,11.398,11.297,11.321,50551,0
2012-04-13,11.316,11.321,11.282,11.321,27140,0
2012-04-16,11.321,11.361,11.23,11.288,32445,0
2012-04-17,11.319,11.336,11.247,11.247,30488,0
2012-04-18,11.297,11.368,11.257,11.368,23224,0
2012-04-19,11.368,11.368,11.215,11.288,56705,0
2012-04-20,11.302,11.336,11.241,11.336,40073,0
2012-04-23,11.39,11.39,11.282,11.346,25257,0
2012-04-24,11.329,11.368,11.329,11.361,23331,0
2012-04-25,11.375,11.384,11.305,11.346,24291,0
2012-04-26,11.375,11.39,11.321,11.321,15639,0
2012-04-27,11.311,11.336,11.311,11.319,20446,0
2012-04-30,11.324,11.371,11.313,11.371,5224,0
2012-05-01,11.41,11.422,11.352,11.374,27113,0
2012-05-02,11.312,11.398,11.312,11.353,21028,0
2012-05-03,11.336,11.415,11.336,11.359,16390,0
2012-05-04,11.374,11.438,11.344,11.438,38934,0
2012-05-07,11.438,11.438,11.396,11.438,18851,0
2012-05-08,11.415,11.415,11.336,11.396,22390,0
2012-05-09,11.388,11.431,11.374,11.431,18338,0
2012-05-10,11.394,11.444,11.394,11.421,25561,0
2012-05-11,11.415,11.5,11.415,11.468,12128,0
2012-05-14,11.422,11.491,11.415,11.491,11542,0
2012-05-15,11.54,11.54,11.415,11.415,18481,0
2012-05-16,11.374,11.41,11.344,11.41,16751,0
2012-05-17,11.422,11.422,11.319,11.319,20260,0
2012-05-18,11.315,11.352,11.271,11.271,14050,0
2012-05-21,11.302,11.311,11.255,11.311,38983,0
2012-05-22,11.286,11.311,11.235,11.271,6606,0
2012-05-23,11.271,11.271,11.191,11.228,32160,0
2012-05-24,11.235,11.255,11.191,11.228,18049,0
2012-05-25,11.212,11.319,11.212,11.228,31700,0
2012-05-29,11.235,11.315,11.235,11.271,15005,0
2012-05-30,11.247,11.327,11.247,11.327,21156,0
2012-05-31,11.394,11.414,11.317,11.414,48405,0
2012-06-01,11.459,11.459,11.379,11.379,42197,0
2012-06-04,11.359,11.41,11.336,11.41,28106,0
2012-06-05,11.368,11.472,11.368,11.457,18615,0
2012-06-06,11.44,11.486,11.417,11.477,7801,0
2012-06-07,11.457,11.477,11.346,11.39,30999,0
2012-06-08,11.414,11.453,11.349,11.387,23421,0
2012-06-11,11.364,11.401,11.309,11.309,30594,0
2012-06-12,11.313,11.489,11.309,11.459,48357,0
2012-06-13,11.48,11.48,11.408,11.414,13614,0
2012-06-14,11.394,11.429,11.379,11.394,22851,0
2012-06-15,11.394,11.394,11.268,11.342,27028,0
2012-06-18,11.371,11.421,11.313,11.408,8988,0
2012-06-19,11.364,11.473,11.364,11.364,15316,0
2012-06-20,11.371,11.473,11.364,11.453,16724,0
2012-06-21,11.48,11.48,11.317,11.371,56089,0
2012-06-22,11.39,11.432,11.353,11.432,10344,0
2012-06-25,11.459,11.489,11.436,11.489,11842,0
2012-06-26,11.473,11.504,11.473,11.504,19821,0
2012-06-27,11.562,11.636,11.555,11.636,17040,0
2012-06-28,11.597,11.696,11.597,11.674,10092,0
2012-06-29,11.682,11.703,11.533,11.589,27484,0
2012-07-02,11.636,11.696,11.628,11.688,24366,0
2012-07-03,11.756,11.851,11.718,11.81,7845,0
2012-07-05,11.762,11.801,11.729,11.736,18626,0
2012-07-06,11.762,11.841,11.751,11.756,5883,0
2012-07-09,11.784,11.784,11.729,11.784,4776,0
2012-07-10,11.745,11.777,11.7,11.777,7015,0
2012-07-11,11.722,11.832,11.722,11.832,16995,0
2012-07-12,11.756,11.815,11.693,11.756,12713,0
2012-07-13,11.756,11.911,11.756,11.784,22316,0
2012-07-16,11.792,11.926,11.736,11.849,25111,0
2012-07-17,11.792,11.832,11.751,11.751,18751,0
2012-07-18,11.722,11.824,11.656,11.693,69038,0
2012-07-19,11.679,11.708,11.602,11.656,63970,0
2012-07-20,11.602,11.649,11.543,11.586,57628,0
2012-07-23,11.552,11.715,11.552,11.708,6997,0
2012-07-24,11.715,11.931,11.715,11.931,41379,0
2012-07-25,11.984,11.984,11.784,11.841,130661,0
2012-07-26,11.792,11.841,11.762,11.841,16141,0
2012-07-27,11.893,11.893,11.824,11.872,15427,0
2012-07-30,11.792,11.911,11.784,11.863,19015,0
2012-07-31,11.792,11.926,11.792,11.926,16705,0
2012-08-01,12.008,12.082,11.9,12.082,70262,0
2012-08-02,11.992,12.222,11.97,12.222,76708,0
2012-08-03,12.148,12.273,12.089,12.154,26374,0
2012-08-06,12.069,12.187,12.063,12.103,17749,0
2012-08-07,12.063,12.103,11.954,11.954,28101,0
2012-08-08,11.926,12.001,11.911,11.911,22518,0
2012-08-09,11.926,12.001,11.872,11.893,27275,0
2012-08-10,11.911,11.992,11.849,11.88,30784,0
2012-08-13,11.861,11.91,11.813,11.839,15686,0
2012-08-14,11.822,11.953,11.767,11.905,28068,0
2012-08-15,11.953,11.953,11.822,11.83,13627,0
2012-08-16,11.886,11.886,11.734,11.755,25594,0
2012-08-17,11.713,11.891,11.713,11.854,30873,0
2012-08-20,11.813,11.854,11.799,11.799,15951,0
2012-08-21,11.799,11.839,11.734,11.734,14104,0
2012-08-22,11.734,11.813,11.625,11.677,65280,0
2012-08-23,11.677,11.75,11.653,11.668,36260,0
2012-08-24,11.647,11.659,11.647,11.659,14648,0
2012-08-27,11.647,11.706,11.647,11.698,10499,0
2012-08-28,11.659,11.727,11.659,11.713,27563,0
2012-08-29,11.706,11.79,11.706,11.782,18996,0
2012-08-30,11.782,11.799,11.722,11.742,19094,0
2012-08-31,11.734,11.813,11.734,11.813,18893,0
2012-09-04,11.854,11.93,11.83,11.918,42083,0
2012-09-05,11.926,11.93,11.898,11.905,22058,0
2012-09-06,11.953,11.953,11.891,11.898,14285,0
2012-09-07,11.813,11.91,11.813,11.87,18691,0
2012-09-10,11.886,11.976,11.886,11.918,15906,0
2012-09-11,12.007,12.039,11.953,11.982,18077,0
2012-09-12,11.98,12.074,11.98,12.014,10738,0
2012-09-13,12.005,12.067,11.96,11.975,22635,0
2012-09-14,11.928,12.055,11.928,12.023,16261,0
2012-09-17,11.98,12.055,11.916,11.96,14112,0
2012-09-18,11.936,12.014,11.936,11.99,16566,0
2012-09-19,11.99,12.005,11.943,11.968,26350,0
2012-09-20,11.968,12.055,11.936,11.975,45144,0
2012-09-21,11.968,12.055,11.943,12.045,14384,0
2012-09-24,11.999,12.037,11.951,11.96,18255,0
2012-09-25,11.98,12.055,11.975,12.03,18049,0
2012-09-26,11.99,12.08,11.99,12.014,35879,0
2012-09-27,12.014,12.08,11.999,11.999,14312,0
2012-09-28,12.014,12.169,12.005,12.169,20833,0
2012-10-01,12.222,12.259,12.177,12.2,13427,0
2012-10-02,12.16,12.244,12.16,12.214,31081,0
2012-10-03,12.206,12.228,12.138,12.138,19263,0
2012-10-04,12.138,12.153,12.074,12.08,15062,0
2012-10-05,11.975,12.222,11.975,12.222,31037,0
2012-10-08,12.252,12.252,12.153,12.2,16402,0
2012-10-09,12.214,12.244,12.126,12.2,18411,0
2012-10-10,12.138,12.2,12.126,12.2,12551,0
2012-10-11,12.145,12.176,12.13,12.152,21113,0
2012-10-12,12.086,12.167,12.078,12.078,12471,0
2012-10-15,12.052,12.107,12.02,12.086,19625,0
2012-10-16,12.073,12.1,12.036,12.094,10900,0
2012-10-17,12.06,12.159,12.06,12.123,22488,0
2012-10-18,12.185,12.185,12.073,12.078,8458,0
2012-10-19,12.028,12.13,12.028,12.115,6174,0
2012-10-22,12.06,12.123,12.06,12.094,19417,0
2012-10-23,12.176,12.176,12.107,12.159,12037,0
2012-10-24,12.1,12.221,12.1,12.198,6088,0
2012-10-25,12.205,12.221,12.167,12.221,16726,0
2012-10-26,12.198,12.312,12.198,12.303,12481,0
2012-10-31,12.221,12.319,12.205,12.312,29075,0
2012-11-01,12.349,12.428,12.349,12.409,12848,0
2012-11-02,12.383,12.4,12.257,12.257,18392,0
2012-11-05,12.212,12.243,12.145,12.145,18885,0
2012-11-06,12.198,12.243,12.167,12.243,16232,0
2012-11-07,12.25,12.428,12.176,12.414,23647,0
2012-11-08,12.45,12.45,12.272,12.303,31741,0
2012-11-09,12.287,12.435,12.287,12.383,18315,0
2012-11-12,12.34,12.45,12.34,12.45,8603,0
2012-11-13,12.441,12.498,12.339,12.347,18916,0
2012-11-14,12.334,12.434,12.302,12.418,32617,0
2012-11-15,12.414,12.458,12.278,12.334,24843,0
2012-11-16,12.367,12.606,12.359,12.498,43279,0
2012-11-19,12.434,12.637,12.426,12.426,31155,0
2012-11-20,12.466,12.507,12.353,12.434,43017,0
2012-11-21,12.466,12.483,12.449,12.466,8376,0
2012-11-23,12.434,12.49,12.434,12.466,5416,0
2012-11-26,12.434,12.498,12.407,12.466,16119,0
2012-11-27,12.512,12.521,12.414,12.512,26831,0
2012-11-28,12.565,12.565,12.376,12.39,34804,0
2012-11-29,12.49,12.49,12.407,12.466,37619,0
2012-11-30,12.434,12.557,12.434,12.507,38241,0
2012-12-03,12.498,12.612,12.498,12.573,36116,0
2012-12-04,12.54,12.606,12.418,12.449,47081,0
2012-12-05,12.418,12.58,12.418,12.573,30629,0
2012-12-06,12.58,12.58,12.398,12.398,37129,0
2012-12-07,12.466,12.466,12.302,12.302,21553,0
2012-12-10,12.31,12.353,12.225,12.284,62961,0
2012-12-11,12.202,12.381,12.202,12.376,46717,0
2012-12-12,12.371,12.384,12.272,12.28,48475,0
2012-12-13,12.384,12.384,12.144,12.144,35134,0
2012-12-14,12.197,12.197,12.105,12.122,12373,0
2012-12-17,12.105,12.105,11.853,11.917,31168,0
2012-12-18,12.064,12.064,11.68,11.827,94376,0
2012-12-19,11.805,11.984,11.805,11.926,35590,0
2012-12-20,11.945,12.058,11.869,11.898,56721,0
2012-12-21,11.954,12.008,11.877,11.937,26778,0
2012-12-24,11.963,11.963,11.86,11.917,11793,0
2012-12-26,11.89,11.97,11.853,11.945,33665,0
2012-12-27,11.869,11.909,11.694,11.837,67120,0
2012-12-28,11.837,11.846,11.764,11.805,32817,0
2012-12-31,11.805,11.877,11.633,11.795,71882,0
2013-01-02,11.779,12.064,11.779,12.058,18255,0
2013-01-03,11.954,12.151,11.954,12.151,34894,0
2013-01-04,12.092,12.236,12.092,12.197,44380,0
2013-01-07,12.22,12.28,12.122,12.151,29793,0
2013-01-08,12.22,12.227,12.099,12.175,24519,0
2013-01-09,12.144,12.25,12.144,12.243,14095,0
2013-01-10,12.212,12.257,12.166,12.205,27313,0
2013-01-11,12.178,12.333,12.178,12.268,35675,0
2013-01-14,12.3,12.325,12.246,12.246,6655,0
2013-01-15,12.178,12.254,12.065,12.125,39765,0
2013-01-16,12.052,12.178,12.043,12.17,26192,0
2013-01-17,12.138,12.261,12.138,12.254,23112,0
2013-01-18,12.223,12.291,12.206,12.291,14388,0
2013-01-22,12.276,12.325,12.23,12.268,13395,0
2013-01-23,12.308,12.359,12.276,12.359,9899,0
2013-01-24,12.398,12.398,12.317,12.381,12617,0
2013-01-25,12.352,12.381,12.317,12.317,11766,0
2013-01-28,12.283,12.283,12.132,12.132,21805,0
2013-01-29,12.117,12.153,12.061,12.095,15313,0
2013-01-30,12.095,12.095,12.036,12.079,16026,0
2013-01-31,12.043,12.095,12.043,12.086,9468,0
2013-02-01,12.188,12.223,12.132,12.147,28061,0
2013-02-04,12.132,12.194,12.079,12.079,7288,0
2013-02-05,12.153,12.153,12.052,12.101,29425,0
2013-02-06,12.065,12.132,12.065,12.079,9263,0
2013-02-07,12.065,12.17,12.065,12.161,8068,0
2013-02-08,12.138,12.161,12.109,12.147,21046,0
2013-02-11,12.147,12.161,12.109,12.125,34868,0
2013-02-12,12.109,12.17,12.109,12.147,10940,0
2013-02-13,12.226,12.226,12.104,12.104,11022,0
2013-02-14,12.104,12.104,11.967,11.974,30649,0
2013-02-15,11.949,12.023,11.934,12.023,15330,0
2013-02-19,12.023,12.023,11.881,11.886,43796,0
2013-02-20,11.934,11.934,11.881,11.922,17663,0
2013-02-21,11.958,12.014,11.927,11.989,7505,0
2013-02-22,12.068,12.068,11.967,12.014,25111,0
2013-02-25,12.031,12.031,11.98,12.031,16267,0
2013-02-26,12.056,12.056,11.949,11.949,20168,0
2013-02-27,11.989,12.031,11.901,11.941,45352,0
2013-02-28,11.914,11.958,11.856,11.894,34659,0
2013-03-01,11.927,11.941,11.84,11.856,22860,0
2013-03-04,11.881,11.881,11.766,11.849,25672,0
2013-03-05,11.813,11.84,11.807,11.813,17472,0
2013-03-06,11.807,11.863,11.807,11.863,50916,0
2013-03-07,11.823,11.856,11.807,11.807,31603,0
2013-03-08,11.799,11.849,11.579,11.609,70296,0
2013-03-11,11.65,11.65,11.505,11.505,67250,0
2013-03-12,11.466,11.513,11.406,11.472,78216,0
2013-03-13,11.48,11.48,11.367,11.374,64455,0
2013-03-14,11.359,11.367,11.213,11.318,107140,0
2013-03-15,11.318,11.318,11.205,11.318,43215,0
2013-03-18,11.229,11.528,11.229,11.48,63855,0
2013-03-19,11.466,11.571,11.367,11.418,63959,0
2013-03-20,11.411,11.586,11.374,11.586,61505,0
2013-03-21,11.586,11.586,11.472,11.528,19204,0
2013-03-22,11.58,11.58,11.466,11.513,28569,0
2013-03-25,11.466,11.48,11.434,11.472,25781,0
2013-03-26,11.489,11.489,11.405,11.405,48925,0
2013-03-27,11.405,11.459,11.405,11.434,24938,0
2013-03-28,11.426,11.48,11.426,11.472,33553,0
2013-04-01,11.489,11.528,11.459,11.459,32500,0
2013-04-02,11.451,11.499,11.426,11.451,37475,0
2013-04-03,11.472,11.489,11.411,11.442,22089,0
2013-04-04,11.451,11.521,11.451,11.489,23246,0
2013-04-05,11.58,11.602,11.505,11.586,17245,0
2013-04-08,11.563,11.657,11.541,11.602,37863,0
2013-04-09,11.602,11.627,11.563,11.594,32728,0
2013-04-10,11.58,11.602,11.549,11.58,22737,0
2013-04-11,11.541,11.594,11.52,11.558,42950,0
2013-04-12,11.549,11.61,11.549,11.58,9853,0
2013-04-15,11.627,11.627,11.549,11.58,13272,0
2013-04-16,11.563,11.62,11.558,11.586,26310,0
2013-04-17,11.594,11.65,11.586,11.594,16856,0
2013-04-18,11.602,11.61,11.571,11.586,16427,0
2013-04-19,11.643,11.643,11.563,11.594,17161,0
2013-04-22,11.558,11.602,11.558,11.563,13749,0
2013-04-23,11.558,11.62,11.558,11.586,14706,0
2013-04-24,11.558,11.62,11.558,11.58,10147,0
2013-04-25,11.58,11.643,11.58,11.602,22768,0
2013-04-26,11.65,11.675,11.62,11.675,11446,0
2013-04-29,11.675,11.698,11.65,11.698,31985,0
2013-04-30,11.682,11.721,11.682,11.713,19418,0
2013-05-01,11.75,11.761,11.721,11.75,30849,0
2013-05-02,11.755,11.784,11.734,11.769,17740,0
2013-05-03,11.721,11.75,11.689,11.713,25629,0
2013-05-06,11.689,11.727,11.602,11.602,33294,0
2013-05-07,11.657,11.657,11.58,11.635,17678,0
2013-05-08,11.602,11.643,11.586,11.627,34623,0
2013-05-09,11.627,11.657,11.62,11.627,19351,0
2013-05-10,11.602,11.643,11.602,11.62,25266,0
2013-05-13,11.675,11.675,11.54,11.549,21277,0
2013-05-14,11.535,11.594,11.527,11.535,29145,0
2013-05-15,11.535,11.54,11.465,11.465,32412,0
2013-05-16,11.424,11.527,11.424,11.472,28308,0
2013-05-17,11.527,11.527,11.387,11.387,44898,0
2013-05-20,11.38,11.479,11.38,11.465,11113,0
2013-05-21,11.45,11.472,11.424,11.44,15336,0
2013-05-22,11.424,11.504,11.396,11.432,21988,0
2013-05-23,11.396,11.403,11.341,11.341,45423,0
2013-05-24,11.341,11.38,11.316,11.341,37550,0
2013-05-28,11.312,11.349,11.246,11.254,55458,0
2013-05-29,11.246,11.246,11.039,11.047,68827,0
2013-05-30,11.031,11.155,10.992,11.009,54297,0
2013-05-31,10.997,11.069,10.857,11.045,115405,0
2013-06-03,11.109,11.155,10.893,11.031,68109,0
2013-06-04,11.039,11.08,10.848,10.964,70129,0
2013-06-05,11.023,11.055,10.964,11.039,35931,0
2013-06-06,11.094,11.094,11.023,11.087,21809,0
2013-06-07,11.109,11.109,11.009,11.016,41261,0
2013-06-10,10.978,11.047,10.877,10.964,138681,0
2013-06-11,10.907,11.023,10.722,10.893,84969,0
2013-06-12,10.901,11.088,10.76,10.847,182771,0
2013-06-13,10.799,11.102,10.705,10.947,116688,0
2013-06-14,10.947,11.048,10.901,11.002,50353,0
2013-06-17,10.993,11.002,10.861,10.907,39705,0
2013-06-18,10.893,10.914,10.792,10.876,111374,0
2013-06-19,10.884,10.901,10.816,10.816,42725,0
2013-06-20,10.76,10.76,10.383,10.428,184624,0
2013-06-21,10.536,10.536,10.336,10.383,51832,0
2013-06-24,10.32,10.327,10.032,10.256,75876,0
2013-06-25,10.247,10.247,10.046,10.213,67842,0
2013-06-26,10.32,10.76,10.32,10.692,143933,0
2013-06-27,10.677,10.901,10.677,10.871,63741,0
2013-06-28,10.808,10.876,10.713,10.816,20976,0
2013-07-01,10.893,10.923,10.825,10.84,18160,0
2013-07-02,10.847,10.884,10.705,10.721,51315,0
2013-07-03,10.76,10.76,10.499,10.529,17525,0
2013-07-05,10.459,10.514,10.32,10.42,43600,0
2013-07-08,10.399,10.434,10.279,10.303,30461,0
2013-07-09,10.303,10.343,10.279,10.289,21407,0
2013-07-10,10.279,10.373,10.24,10.296,40295,0
2013-07-11,10.35,10.5,10.35,10.421,37003,0
2013-07-12,10.429,10.451,10.374,10.4,15258,0
2013-07-15,10.374,10.421,10.31,10.336,30612,0
2013-07-16,10.336,10.4,10.271,10.31,20670,0
2013-07-17,10.4,10.4,10.31,10.328,33302,0
2013-07-18,10.421,10.421,10.264,10.289,39669,0
2013-07-19,10.296,10.296,10.196,10.247,36354,0
2013-07-22,10.181,10.256,10.001,10.061,81487,0
2013-07-23,10.107,10.165,10.077,10.107,54762,0
2013-07-24,10.061,10.069,9.987,10.021,26862,0
2013-07-25,9.987,10.077,9.901,9.961,75082,0
2013-07-26,10.001,10.077,10.001,10.069,18901,0
2013-07-29,10.038,10.114,9.987,9.995,34840,0
2013-07-30,9.97,10.021,9.928,10.001,17074,0
2013-07-31,10.008,10.045,9.936,10.03,80875,0
2013-08-01,10.077,10.098,9.961,9.961,78391,0
2013-08-02,9.953,10.038,9.928,9.987,57732,0
2013-08-05,9.944,9.953,9.868,9.868,10019,0
2013-08-06,9.868,9.877,9.742,9.779,80486,0
2013-08-07,9.749,9.82,9.71,9.82,37467,0
2013-08-08,9.766,9.787,9.71,9.749,38996,0
2013-08-09,9.702,9.773,9.68,9.725,43898,0
2013-08-12,9.666,9.766,9.666,9.71,56585,0
2013-08-13,9.725,9.732,9.673,9.673,110096,0
2013-08-14,9.616,9.673,9.616,9.633,63870,0
2013-08-15,9.582,9.616,9.567,9.582,72300,0
2013-08-16,9.616,9.633,9.4912,9.4912,79680,0
2013-08-19,9.4098,9.507,9.4098,9.4693,72072,0
2013-08-20,9.4763,9.574,9.419,9.554,71757,0
2013-08-21,9.561,9.651,9.546,9.582,47166,0
2013-08-22,9.616,9.766,9.616,9.742,28843,0
2013-08-23,9.685,9.821,9.685,9.78,15960,0
2013-08-26,9.766,9.796,9.718,9.742,38464,0
2013-08-27,9.71,9.804,9.666,9.666,44508,0
2013-08-28,9.673,9.742,9.658,9.685,43106,0
2013-08-29,9.673,9.685,9.633,9.651,29688,0
2013-08-30,9.561,9.702,9.561,9.702,42360,0
2013-09-03,9.582,9.694,9.574,9.651,54455,0
2013-09-04,9.608,9.68,9.608,9.651,26460,0
2013-09-05,9.651,9.659,9.546,9.567,58337,0
2013-09-06,9.567,9.634,9.567,9.616,30636,0
2013-09-09,9.598,9.658,9.598,9.641,36597,0
2013-09-10,9.591,9.608,9.4912,9.561,55729,0
2013-09-11,9.515,9.567,9.4912,9.531,47274,0
2013-09-12,9.507,9.582,9.5,9.5,63824,0
2013-09-13,9.4753,9.561,9.4753,9.554,27171,0
2013-09-16,9.574,9.718,9.574,9.674,37989,0
2013-09-17,9.666,9.798,9.666,9.774,49831,0
2013-09-18,9.805,10.004,9.751,9.992,24737,0
2013-09-19,9.992,10.026,9.923,9.931,32230,0
2013-09-20,10.035,10.035,9.847,9.863,43105,0
2013-09-23,9.863,9.94,9.863,9.884,26000,0
2013-09-24,9.871,9.973,9.853,9.973,64711,0
2013-09-25,9.973,10.004,9.923,9.957,50309,0
2013-09-26,9.992,9.999,9.914,9.973,65426,0
2013-09-27,10.019,10.019,9.871,9.973,24000,0
2013-09-30,9.973,9.973,9.904,9.957,58415,0
2013-10-01,10.004,10.004,9.904,9.94,34501,0
2013-10-02,9.965,9.992,9.904,9.957,31677,0
2013-10-03,9.897,9.973,9.789,9.863,36075,0
2013-10-04,9.863,9.884,9.767,9.823,31032,0
2013-10-07,9.789,9.84,9.774,9.789,35091,0
2013-10-08,9.751,9.805,9.718,9.798,52469,0
2013-10-09,9.805,9.823,9.751,9.774,39913,0
2013-10-10,9.789,9.798,9.743,9.743,16207,0
2013-10-11,9.759,9.759,9.68,9.694,42830,0
2013-10-14,9.725,9.725,9.666,9.666,32170,0
2013-10-15,9.641,9.711,9.641,9.685,37775,0
2013-10-16,9.711,9.751,9.666,9.743,26196,0
2013-10-17,9.743,9.881,9.743,9.864,39193,0
2013-10-18,9.89,9.984,9.871,9.905,37175,0
2013-10-21,9.974,9.974,9.885,9.905,40069,0
2013-10-22,9.958,9.958,9.885,9.905,15377,0
2013-10-23,9.915,10.014,9.915,9.915,25313,0
2013-10-24,9.984,10.006,9.958,10,30694,0
2013-10-25,9.949,10.037,9.924,9.932,36772,0
2013-10-28,9.966,10.014,9.941,10.006,22373,0
2013-10-29,10.028,10.028,9.974,10,23811,0
2013-10-30,10,10.037,9.984,10.014,14786,0
2013-10-31,9.966,10.037,9.915,9.949,24581,0
2013-11-01,10.006,10.006,9.864,9.897,35337,0
2013-11-04,10,10,9.905,9.932,48464,0
2013-11-05,9.932,9.958,9.89,9.941,14594,0
2013-11-06,9.885,9.941,9.885,9.932,26058,0
2013-11-07,9.89,9.924,9.864,9.924,20279,0
2013-11-08,9.89,9.89,9.781,9.84,28390,0
2013-11-11,9.84,9.881,9.798,9.84,52270,0
2013-11-12,9.823,9.871,9.806,9.833,28057,0
2013-11-13,9.864,9.885,9.823,9.885,32026,0
2013-11-14,9.89,9.906,9.854,9.882,30929,0
2013-11-15,9.898,10.015,9.885,9.915,42630,0
2013-11-18,9.898,9.994,9.89,9.959,31000,0
2013-11-19,9.906,9.994,9.906,9.975,30198,0
2013-11-20,9.975,10,9.833,9.833,60515,0
2013-11-21,9.833,9.933,9.814,9.882,29619,0
2013-11-22,9.924,9.942,9.847,9.854,39600,0
2013-11-25,9.864,9.924,9.864,9.872,14617,0
2013-11-26,9.898,9.975,9.885,9.942,32269,0
2013-11-27,9.967,9.967,9.89,9.933,23291,0
2013-11-29,9.985,10,9.942,9.985,14797,0
2013-12-02,10.007,10.007,9.898,9.924,28754,0
2013-12-03,9.942,9.994,9.882,9.95,39502,0
2013-12-04,9.872,9.933,9.78,9.814,46489,0
2013-12-05,9.814,9.864,9.71,9.733,53670,0
2013-12-06,9.84,9.84,9.702,9.75,35808,0
2013-12-09,9.798,9.833,9.774,9.833,91422,0
2013-12-10,9.885,9.906,9.833,9.885,43506,0
2013-12-11,9.857,9.909,9.745,9.8,125171,0
2013-12-12,9.735,9.791,9.735,9.791,58369,0
2013-12-13,9.745,9.808,9.745,9.745,53868,0
2013-12-16,9.761,9.783,9.745,9.768,60436,0
2013-12-17,9.712,9.867,9.712,9.843,90640,0
2013-12-18,9.883,9.953,9.867,9.9,54586,0
2013-12-19,9.834,9.971,9.834,9.893,125876,0
2013-12-20,9.843,10.034,9.843,9.979,212642,0
2013-12-23,9.979,10.095,9.979,10.034,109882,0
2013-12-24,10.081,10.081,9.989,10.034,24246,0
2013-12-26,10.056,10.073,9.997,10.034,48621,0
2013-12-27,9.997,10.017,9.875,9.928,63739,0
2013-12-30,9.883,9.928,9.867,9.928,62385,0
2013-12-31,9.883,9.971,9.883,9.9,103880,0
2014-01-02,9.945,9.997,9.909,9.936,98283,0
2014-01-03,9.989,10.048,9.953,10.048,28368,0
2014-01-06,10.095,10.163,10.081,10.111,58459,0
2014-01-07,10.128,10.195,10.128,10.195,78701,0
2014-01-08,10.146,10.195,10.128,10.172,56625,0
2014-01-09,10.195,10.212,10.172,10.19,27462,0
2014-01-10,10.234,10.298,10.212,10.298,18251,0
2014-01-13,10.355,10.428,10.291,10.347,91827,0
2014-01-14,10.323,10.406,10.323,10.347,33837,0
2014-01-15,10.411,10.411,10.282,10.36,34723,0
2014-01-16,10.332,10.355,10.314,10.323,55640,0
2014-01-17,10.36,10.411,10.34,10.36,45432,0
2014-01-21,10.411,10.434,10.37,10.406,23445,0
2014-01-22,10.42,10.467,10.355,10.42,44162,0
2014-01-23,10.451,10.484,10.451,10.467,16571,0
2014-01-24,10.46,10.525,10.451,10.467,31541,0
2014-01-27,10.494,10.494,10.451,10.467,45459,0
2014-01-28,10.467,10.494,10.451,10.484,39098,0
2014-01-29,10.484,10.509,10.467,10.494,22611,0
2014-01-30,10.57,10.578,10.467,10.484,43117,0
2014-01-31,10.501,10.555,10.475,10.555,9547,0
2014-02-03,10.686,10.686,10.556,10.57,17883,0
2014-02-04,10.586,10.596,10.509,10.509,34565,0
2014-02-05,10.511,10.526,10.461,10.469,27682,0
2014-02-06,10.461,10.495,10.453,10.453,15705,0
2014-02-07,10.495,10.511,10.429,10.444,27935,0
2014-02-10,10.502,10.517,10.436,10.436,75199,0
2014-02-11,10.436,10.453,10.355,10.399,51206,0
2014-02-12,10.429,10.429,10.347,10.347,126811,0
2014-02-13,10.347,10.391,10.333,10.391,46089,0
2014-02-14,10.341,10.444,10.341,10.421,125415,0
2014-02-18,10.475,10.484,10.38,10.38,86689,0
2014-02-19,10.398,10.42,10.36,10.406,82956,0
2014-02-20,10.411,10.42,10.322,10.389,117363,0
2014-02-21,10.389,10.42,10.389,10.411,54562,0
2014-02-24,10.427,10.434,10.389,10.398,113278,0
2014-02-25,10.398,10.46,10.398,10.42,82358,0
2014-02-26,10.442,10.494,10.434,10.484,61451,0
2014-02-27,10.451,10.57,10.451,10.517,52083,0
2014-02-28,10.525,10.57,10.484,10.51,101075,0
2014-03-03,10.557,10.57,10.51,10.541,93452,0
2014-03-04,10.578,10.614,10.541,10.557,68190,0
2014-03-05,10.531,10.68,10.531,10.63,217486,0
2014-03-06,10.623,10.655,10.588,10.63,127505,0
2014-03-07,10.597,10.672,10.549,10.639,193026,0
2014-03-10,10.614,10.687,10.614,10.663,46125,0
2014-03-11,10.687,10.687,10.63,10.639,73222,0
2014-03-12,10.657,10.712,10.65,10.704,80924,0
2014-03-13,10.69,10.77,10.69,10.745,42649,0
2014-03-14,10.777,10.831,10.754,10.821,126140,0
2014-03-17,10.787,10.838,10.787,10.795,50183,0
2014-03-18,10.777,10.795,10.736,10.77,79043,0
2014-03-19,10.777,10.787,10.682,10.682,77466,0
2014-03-20,10.665,10.665,10.571,10.58,102603,0
2014-03-21,10.608,10.657,10.608,10.657,56332,0
2014-03-24,10.682,10.77,10.675,10.77,59106,0
2014-03-25,10.762,10.838,10.728,10.831,105424,0
2014-03-26,10.838,10.908,10.812,10.908,106130,0
2014-03-27,10.942,10.959,10.902,10.932,114961,0
2014-03-28,10.969,10.969,10.87,10.884,52221,0
2014-03-31,10.884,10.884,10.846,10.876,36185,0
2014-04-01,10.894,10.894,10.821,10.861,78541,0
2014-04-02,10.812,10.87,10.762,10.77,96410,0
2014-04-03,10.762,10.902,10.762,10.854,208710,0
2014-04-04,10.884,10.925,10.861,10.916,53921,0
2014-04-07,10.932,10.932,10.894,10.902,65818,0
2014-04-08,10.884,10.925,10.87,10.876,91347,0
2014-04-09,10.884,10.932,10.87,10.916,71023,0
2014-04-10,10.908,10.949,10.902,10.932,58162,0
2014-04-11,10.944,11.027,10.944,10.986,56561,0
2014-04-14,11.002,11.018,10.935,10.944,48509,0
2014-04-15,10.91,10.993,10.91,10.972,56692,0
2014-04-16,10.935,11.052,10.935,11.052,77742,0
2014-04-17,11.034,11.109,11.034,11.069,63495,0
2014-04-21,11.077,11.116,11.052,11.1,42106,0
2014-04-22,11.1,11.158,11.086,11.158,61875,0
2014-04-23,11.177,11.273,11.168,11.246,56030,0
2014-04-24,11.264,11.3,11.24,11.29,52745,0
2014-04-25,11.273,11.388,11.273,11.29,78007,0
2014-04-28,11.315,11.364,11.246,11.282,74160,0
2014-04-29,11.215,11.29,11.2,11.264,51236,0
2014-04-30,11.29,11.329,11.273,11.29,67286,0
2014-05-01,11.282,11.364,11.282,11.315,132300,0
2014-05-02,11.315,11.32,11.224,11.29,138813,0
2014-05-05,11.309,11.347,11.273,11.29,39083,0
2014-05-06,11.309,11.347,11.3,11.315,43126,0
2014-05-07,11.282,11.347,11.273,11.347,76204,0
2014-05-08,11.372,11.398,11.339,11.347,37087,0
2014-05-09,11.364,11.364,11.29,11.309,59745,0
2014-05-12,11.32,11.364,11.309,11.364,48938,0
2014-05-13,11.342,11.407,11.332,11.342,52075,0
2014-05-14,11.391,11.407,11.342,11.358,38804,0
2014-05-15,11.4,11.449,11.4,11.439,33844,0
2014-05-16,11.457,11.457,11.391,11.4,50196,0
2014-05-19,11.439,11.466,11.407,11.439,70619,0
2014-05-20,11.449,11.466,11.407,11.466,44123,0
2014-05-21,11.457,11.473,11.439,11.473,51022,0
2014-05-22,11.473,11.532,11.449,11.517,49636,0
2014-05-23,11.507,11.538,11.439,11.501,33076,0
2014-05-27,11.507,11.538,11.481,11.517,46449,0
2014-05-28,11.538,11.571,11.532,11.571,54312,0
2014-05-29,11.556,11.571,11.538,11.538,83504,0
2014-05-30,11.532,11.556,11.439,11.473,116515,0
2014-06-02,11.517,11.517,11.431,11.457,67201,0
2014-06-03,11.414,11.501,11.384,11.384,80168,0
2014-06-04,11.414,11.414,11.265,11.284,78014,0
2014-06-05,11.275,11.323,11.193,11.302,59851,0
2014-06-06,11.311,11.4,11.302,11.391,65357,0
2014-06-09,11.35,11.422,11.35,11.422,55232,0
2014-06-10,11.457,11.457,11.391,11.422,42314,0
2014-06-11,11.468,11.484,11.432,11.46,104390,0
2014-06-12,11.452,11.527,11.432,11.475,62813,0
2014-06-13,11.519,11.519,11.432,11.442,61417,0
2014-06-16,11.475,11.475,11.424,11.424,43087,0
2014-06-17,11.442,11.46,11.361,11.386,76969,0
2014-06-18,11.377,11.416,11.343,11.402,102648,0
2014-06-19,11.394,11.432,11.361,11.369,32531,0
2014-06-20,11.377,11.41,11.361,11.41,28742,0
2014-06-23,11.402,11.475,11.402,11.432,35891,0
2014-06-24,11.484,11.494,11.386,11.452,82219,0
2014-06-25,11.442,11.541,11.432,11.442,77515,0
2014-06-26,11.46,11.503,11.432,11.452,39628,0
2014-06-27,11.475,11.503,11.46,11.503,20304,0
2014-06-30,11.503,11.541,11.503,11.527,48992,0
2014-07-01,11.599,11.599,11.484,11.484,112725,0
2014-07-02,11.484,11.503,11.424,11.432,40646,0
2014-07-03,11.402,11.416,11.236,11.259,78653,0
2014-07-07,11.324,11.402,11.304,11.394,50434,0
2014-07-08,11.424,11.484,11.41,11.475,60485,0
2014-07-09,11.475,11.511,11.442,11.494,34131,0
2014-07-10,11.535,11.535,11.468,11.484,41639,0
2014-07-11,11.521,11.553,11.497,11.543,26413,0
2014-07-14,11.53,11.602,11.497,11.497,70043,0
2014-07-15,11.497,11.521,11.462,11.462,37317,0
2014-07-16,11.427,11.521,11.427,11.505,68320,0
2014-07-17,11.497,11.586,11.487,11.497,45144,0
2014-07-18,11.487,11.569,11.487,11.497,52594,0
2014-07-21,11.478,11.536,11.478,11.478,106002,0
2014-07-22,11.561,11.561,11.396,11.427,86806,0
2014-07-23,11.478,11.497,11.445,11.455,33676,0
2014-07-24,11.427,11.478,11.396,11.418,53539,0
2014-07-25,11.462,11.487,11.445,11.455,54770,0
2014-07-28,11.505,11.521,11.427,11.462,94875,0
2014-07-29,11.505,11.53,11.445,11.471,33057,0
2014-07-30,11.427,11.462,11.371,11.371,40283,0
2014-07-31,11.362,11.427,11.326,11.326,128608,0
2014-08-01,11.387,11.403,11.336,11.371,55168,0
2014-08-04,11.371,11.371,11.318,11.345,49077,0
2014-08-05,11.326,11.387,11.318,11.387,33835,0
2014-08-06,11.445,11.471,11.411,11.418,67610,0
2014-08-07,11.371,11.462,11.371,11.462,44482,0
2014-08-08,11.478,11.505,11.445,11.471,47208,0
2014-08-11,11.505,11.53,11.445,11.497,39171,0
2014-08-12,11.53,11.569,11.521,11.543,31078,0
2014-08-13,11.586,11.586,11.532,11.571,20199,0
2014-08-14,11.625,11.641,11.58,11.625,54205,0
2014-08-15,11.586,11.641,11.563,11.563,23426,0
2014-08-18,11.58,11.58,11.5,11.538,68229,0
2014-08-19,11.523,11.58,11.523,11.571,12322,0
2014-08-20,11.615,11.615,11.546,11.58,39743,0
2014-08-21,11.571,11.596,11.546,11.58,48567,0
2014-08-22,11.563,11.625,11.538,11.596,61108,0
2014-08-25,11.625,11.641,11.58,11.58,48419,0
2014-08-26,11.586,11.657,11.586,11.625,24467,0
2014-08-27,11.65,11.65,11.538,11.563,116610,0
2014-08-28,11.586,11.641,11.58,11.641,40181,0
2014-08-29,11.65,11.676,11.605,11.65,46592,0
2014-09-02,11.657,11.676,11.596,11.596,90538,0
2014-09-03,11.556,11.615,11.546,11.596,53279,0
2014-09-04,11.596,11.625,11.556,11.556,54572,0
2014-09-05,11.605,11.641,11.586,11.615,32484,0
2014-09-08,11.571,11.625,11.571,11.586,41137,0
2014-09-09,11.596,11.65,11.58,11.586,55889,0
2014-09-10,11.615,11.657,11.58,11.657,65534,0
2014-09-11,11.586,11.675,11.586,11.586,35049,0
2014-09-12,11.579,11.579,11.472,11.472,64546,0
2014-09-15,11.472,11.515,11.411,11.411,48552,0
2014-09-16,11.387,11.411,11.378,11.395,57540,0
2014-09-17,11.37,11.427,11.344,11.395,108115,0
2014-09-18,11.387,11.462,11.387,11.435,36833,0
2014-09-19,11.427,11.479,11.427,11.479,36698,0
2014-09-22,11.472,11.479,11.395,11.435,48135,0
2014-09-23,11.411,11.488,11.411,11.427,52880,0
2014-09-24,11.427,11.488,11.395,11.427,72706,0
2014-09-25,11.411,11.479,11.411,11.455,34227,0
2014-09-26,11.472,11.472,11.403,11.403,31800,0
2014-09-29,11.37,11.462,11.325,11.411,65401,0
2014-09-30,11.435,11.472,11.395,11.472,27034,0
2014-10-01,11.515,11.515,11.427,11.488,45038,0
2014-10-02,11.472,11.506,11.445,11.479,17087,0
2014-10-03,11.455,11.515,11.455,11.506,22358,0
2014-10-06,11.515,11.544,11.506,11.531,45354,0
2014-10-07,11.531,11.595,11.531,11.537,61337,0
2014-10-08,11.554,11.632,11.554,11.57,57498,0
2014-10-09,11.614,11.614,11.537,11.562,20527,0
2014-10-10,11.543,11.623,11.53,11.543,61729,0
2014-10-13,11.514,11.586,11.514,11.543,33542,0
2014-10-14,11.553,11.561,11.47,11.497,41971,0
2014-10-15,11.536,11.613,11.514,11.553,107868,0
2014-10-16,11.536,11.649,11.536,11.649,36635,0
2014-10-17,11.631,11.683,11.578,11.586,78663,0
2014-10-20,11.64,11.665,11.586,11.603,28592,0
2014-10-21,11.603,11.64,11.569,11.64,68053,0
2014-10-22,11.603,11.665,11.586,11.649,23188,0
2014-10-23,11.657,11.665,11.569,11.649,57941,0
2014-10-24,11.623,11.649,11.603,11.623,9764,0
2014-10-27,11.594,11.64,11.569,11.64,58931,0
2014-10-28,11.578,11.657,11.561,11.649,61221,0
2014-10-29,11.657,11.657,11.578,11.64,48932,0
2014-10-30,11.613,11.665,11.586,11.623,30802,0
2014-10-31,11.603,11.631,11.586,11.631,42542,0
2014-11-03,11.569,11.623,11.536,11.594,103441,0
2014-11-04,11.603,11.603,11.543,11.578,32182,0
2014-11-05,11.578,11.603,11.561,11.569,46282,0
2014-11-06,11.578,11.707,11.53,11.64,145987,0
2014-11-07,11.623,11.657,11.594,11.613,57746,0
2014-11-10,11.64,11.649,11.603,11.631,27983,0
2014-11-11,11.586,11.69,11.586,11.675,42594,0
2014-11-12,11.639,11.682,11.639,11.682,32198,0
2014-11-13,11.648,11.656,11.542,11.585,194093,0
2014-11-14,11.577,11.63,11.577,11.63,39927,0
2014-11-17,11.612,11.648,11.535,11.551,104023,0
2014-11-18,11.585,11.612,11.512,11.559,54591,0
2014-11-19,11.512,11.593,11.512,11.535,76573,0
2014-11-20,11.542,11.577,11.512,11.542,59744,0
2014-11-21,11.52,11.622,11.52,11.577,52189,0
2014-11-24,11.585,11.63,11.551,11.622,76599,0
2014-11-25,11.63,11.698,11.559,11.674,69385,0
2014-11-26,11.682,11.779,11.682,11.755,74595,0
2014-11-28,11.748,11.788,11.706,11.788,15801,0
2014-12-01,11.834,11.852,11.714,11.748,59826,0
2014-12-02,11.714,11.729,11.639,11.698,89843,0
2014-12-03,11.706,11.722,11.682,11.706,67438,0
2014-12-04,11.706,11.762,11.706,11.722,49146,0
2014-12-05,11.714,11.722,11.656,11.706,27716,0
2014-12-08,11.729,11.729,11.656,11.706,44852,0
2014-12-09,11.748,11.748,11.664,11.706,92464,0
2014-12-10,11.706,11.739,11.698,11.698,31904,0
2014-12-11,11.748,11.788,11.689,11.722,59580,0
2014-12-12,11.722,11.729,11.698,11.722,36080,0
2014-12-15,11.713,11.738,11.673,11.682,89612,0
2014-12-16,11.689,11.762,11.689,11.748,48123,0
2014-12-17,11.755,11.779,11.722,11.729,73111,0
2014-12-18,11.771,11.779,11.722,11.722,71875,0
2014-12-19,11.729,11.815,11.713,11.788,63999,0
2014-12-22,11.824,11.824,11.748,11.771,50005,0
2014-12-23,11.788,11.788,11.748,11.762,33598,0
2014-12-24,11.748,11.797,11.682,11.713,49729,0
2014-12-26,11.771,11.771,11.689,11.722,35930,0
2014-12-29,11.729,11.755,11.689,11.705,52674,0
2014-12-30,11.705,11.748,11.621,11.682,114685,0
2014-12-31,11.755,11.788,11.722,11.738,102588,0
2015-01-02,11.748,11.797,11.738,11.748,35211,0
2015-01-05,11.755,11.806,11.755,11.779,89643,0
2015-01-06,11.806,11.901,11.797,11.901,67912,0
2015-01-07,11.926,11.995,11.909,11.96,89929,0
2015-01-08,11.969,12.022,11.941,12.022,128424,0
2015-01-09,11.995,12.08,11.96,12.039,68617,0
2015-01-12,12.048,12.139,12.048,12.115,60143,0
2015-01-13,12.199,12.199,12.123,12.183,66795,0
2015-01-14,12.207,12.261,12.164,12.225,84544,0
2015-01-15,12.234,12.286,12.207,12.261,50726,0
2015-01-16,12.278,12.323,12.269,12.304,92490,0
2015-01-20,12.362,12.362,12.243,12.251,31876,0
2015-01-21,12.261,12.286,12.192,12.225,78266,0
2015-01-22,12.217,12.225,12.174,12.192,35653,0
2015-01-23,12.234,12.234,12.183,12.183,35853,0
2015-01-26,12.183,12.234,12.155,12.207,32762,0
2015-01-27,12.217,12.286,12.217,12.269,39086,0
2015-01-28,12.323,12.414,12.314,12.371,52397,0
2015-01-29,12.414,12.431,12.338,12.388,103510,0
2015-01-30,12.421,12.521,12.414,12.503,61821,0
2015-02-02,12.656,12.71,12.535,12.579,118749,0
2015-02-03,12.587,12.692,12.485,12.494,91369,0
2015-02-04,12.485,12.485,12.338,12.338,78577,0
2015-02-05,12.371,12.421,12.286,12.295,55927,0
2015-02-06,12.286,12.286,12.225,12.251,25935,0
2015-02-09,12.251,12.251,12.183,12.183,61480,0
2015-02-10,12.199,12.251,12.138,12.148,61147,0
2015-02-11,12.163,12.206,12.113,12.137,22001,0
2015-02-12,12.154,12.191,12.137,12.163,24421,0
2015-02-13,12.154,12.163,12.027,12.045,46329,0
2015-02-17,12.087,12.087,11.898,11.914,56059,0
2015-02-18,11.914,12.036,11.914,12.036,70951,0
2015-02-19,11.974,12.097,11.974,12.018,53548,0
2015-02-20,12.045,12.13,12,12,41212,0
2015-02-23,12.055,12.137,12.055,12.113,36159,0
2015-02-24,12.113,12.137,11.974,12.105,59958,0
2015-02-25,12.137,12.182,12.105,12.147,55383,0
2015-02-26,12.173,12.191,12.063,12.191,61776,0
2015-02-27,12.206,12.354,12.206,12.354,72929,0
2015-03-02,12.407,12.414,12.354,12.407,107136,0
2015-03-03,12.388,12.449,12.371,12.38,42512,0
2015-03-04,12.388,12.432,12.243,12.243,74705,0
2015-03-05,12.278,12.323,12.243,12.314,41462,0
2015-03-06,12.251,12.278,12.087,12.087,64052,0
2015-03-09,12.072,12.087,12.008,12.008,183469,0
2015-03-10,12.072,12.097,12.072,12.087,52933,0
2015-03-11,12.086,12.096,12.054,12.071,23631,0
2015-03-12,12.096,12.112,12.063,12.063,22243,0
2015-03-13,12.063,12.096,12.036,12.036,35847,0
2015-03-16,12.078,12.086,12.007,12.007,40108,0
2015-03-17,12.044,12.044,11.945,11.945,38724,0
2015-03-18,11.954,12.078,11.912,12.063,32503,0
2015-03-19,12.063,12.063,11.963,11.979,63504,0
2015-03-20,12.007,12.063,11.979,12.007,72841,0
2015-03-23,12.096,12.182,12.096,12.154,111798,0
2015-03-24,12.154,12.154,12.086,12.154,29740,0
2015-03-25,12.146,12.146,12.104,12.121,19477,0
2015-03-26,12.121,12.121,11.979,12.036,79295,0
2015-03-27,12.071,12.086,11.989,12.036,116522,0
2015-03-30,12.026,12.044,12.007,12.026,46330,0
2015-03-31,11.989,12.063,11.989,12.063,83280,0
2015-04-01,12.112,12.13,12.096,12.121,30886,0
2015-04-02,12.086,12.086,12.026,12.078,41029,0
2015-04-06,12.112,12.121,12.026,12.071,59470,0
2015-04-07,12.086,12.112,12.044,12.112,71671,0
2015-04-08,12.104,12.13,12.063,12.086,71346,0
2015-04-09,12.063,12.096,12.054,12.063,35248,0
2015-04-10,12.071,12.112,12.063,12.071,33191,0
2015-04-13,12.111,12.111,12.025,12.07,38533,0
2015-04-14,12.095,12.136,12.095,12.12,41400,0
2015-04-15,12.153,12.153,12.095,12.129,63325,0
2015-04-16,12.129,12.191,12.12,12.191,44354,0
2015-04-17,12.145,12.153,12.111,12.111,35094,0
2015-04-20,12.182,12.191,12.136,12.172,29085,0
2015-04-21,12.153,12.172,12.111,12.111,108597,0
2015-04-22,12.136,12.136,12.077,12.077,46096,0
2015-04-23,12.086,12.136,12.077,12.136,30847,0
2015-04-24,12.136,12.162,12.086,12.162,56221,0
2015-04-27,12.145,12.162,12.111,12.129,34291,0
2015-04-28,12.103,12.145,12.103,12.103,54014,0
2015-04-29,12.103,12.129,12.062,12.129,61239,0
2015-04-30,12.103,12.111,12.043,12.095,43123,0
2015-05-01,12.111,12.111,12.016,12.07,31993,0
2015-05-04,12.077,12.077,12.006,12.016,49428,0
2015-05-05,11.978,12.006,11.91,11.952,76146,0
2015-05-06,11.943,11.97,11.844,11.886,55784,0
2015-05-07,11.834,11.879,11.834,11.852,46440,0
2015-05-08,11.934,11.97,11.91,11.962,27981,0
2015-05-11,11.943,11.943,11.786,11.834,99430,0
2015-05-12,11.805,11.844,11.754,11.795,45237,0
2015-05-13,11.813,11.823,11.753,11.753,104284,0
2015-05-14,11.843,11.843,11.759,11.843,79183,0
2015-05-15,11.878,11.886,11.813,11.869,64823,0
2015-05-18,11.833,11.843,11.753,11.813,56593,0
2015-05-19,11.785,11.813,11.768,11.785,90481,0
2015-05-20,11.833,11.833,11.753,11.785,54882,0
2015-05-21,11.776,11.823,11.759,11.785,33775,0
2015-05-22,11.785,11.785,11.745,11.759,36626,0
2015-05-26,11.804,11.804,11.745,11.768,29544,0
2015-05-27,11.776,11.833,11.776,11.794,36966,0
2015-05-28,11.794,11.823,11.785,11.813,30850,0
2015-05-29,11.833,11.833,11.794,11.833,53512,0
2015-06-01,11.833,11.878,11.794,11.852,156495,0
2015-06-02,11.813,11.852,11.794,11.794,54653,0
2015-06-03,11.785,11.794,11.745,11.745,117518,0
2015-06-04,11.776,11.785,11.701,11.701,40275,0
2015-06-05,11.667,11.701,11.631,11.684,63098,0
2015-06-08,11.684,11.693,11.613,11.613,69488,0
2015-06-09,11.586,11.594,11.482,11.594,94329,0
2015-06-10,11.559,11.64,11.51,11.519,105182,0
2015-06-11,11.519,11.603,11.481,11.558,500565,0
2015-06-12,11.566,11.613,11.55,11.558,73206,0
2015-06-15,11.603,11.623,11.576,11.613,56976,0
2015-06-16,11.631,11.65,11.566,11.613,37116,0
2015-06-17,11.613,11.657,11.585,11.657,65033,0
2015-06-18,11.623,11.667,11.613,11.623,95339,0
2015-06-19,11.631,11.677,11.613,11.65,60833,0
2015-06-22,11.65,11.667,11.576,11.576,66056,0
2015-06-23,11.585,11.65,11.585,11.603,81048,0
2015-06-24,11.603,11.65,11.603,11.631,41654,0
2015-06-25,11.631,11.65,11.603,11.603,69235,0
2015-06-26,11.566,11.623,11.541,11.541,51072,0
2015-06-29,11.541,11.576,11.445,11.519,126324,0
2015-06-30,11.525,11.585,11.463,11.585,77997,0
2015-07-01,11.613,11.613,11.55,11.55,43584,0
2015-07-02,11.55,11.613,11.55,11.593,37343,0
2015-07-06,11.623,11.623,11.576,11.576,18388,0
2015-07-07,11.667,11.72,11.65,11.657,38817,0
2015-07-08,11.667,11.72,11.667,11.71,38247,0
2015-07-09,11.72,11.72,11.491,11.623,54141,0
2015-07-10,11.603,11.64,11.566,11.603,52435,0
2015-07-13,11.584,11.612,11.575,11.592,35677,0
2015-07-14,11.622,11.63,11.584,11.63,53323,0
2015-07-15,11.592,11.602,11.549,11.584,81677,0
2015-07-16,11.602,11.63,11.558,11.622,33417,0
2015-07-17,11.584,11.64,11.584,11.592,42678,0
2015-07-20,11.64,11.649,11.584,11.584,56000,0
2015-07-21,11.584,11.64,11.584,11.584,35223,0
2015-07-22,11.602,11.657,11.602,11.622,30818,0
2015-07-23,11.622,11.657,11.612,11.63,37712,0
2015-07-24,11.622,11.666,11.622,11.649,45610,0
2015-07-27,11.666,11.72,11.649,11.71,58258,0
2015-07-28,11.701,11.727,11.693,11.72,31725,0
2015-07-29,11.72,11.72,11.657,11.71,43582,0
2015-07-30,11.71,11.745,11.649,11.666,83322,0
2015-07-31,11.72,11.735,11.701,11.735,45385,0
2015-08-03,11.777,11.805,11.727,11.786,48570,0
2015-08-04,11.759,11.814,11.71,11.727,42902,0
2015-08-05,11.735,11.759,11.71,11.71,42678,0
2015-08-06,11.657,11.786,11.649,11.777,53137,0
2015-08-07,11.759,11.824,11.759,11.777,43693,0
2015-08-10,11.727,11.861,11.666,11.693,44257,0
2015-08-11,11.735,11.824,11.735,11.814,21081,0
2015-08-12,11.843,11.887,11.833,11.843,34598,0
2015-08-13,11.794,11.843,11.768,11.804,30214,0
2015-08-14,11.768,11.895,11.725,11.794,57507,0
2015-08-17,11.86,11.86,11.804,11.813,32237,0
2015-08-18,11.768,11.813,11.768,11.813,31112,0
2015-08-19,11.785,11.813,11.744,11.768,82890,0
2015-08-20,11.758,11.785,11.744,11.744,30886,0
2015-08-21,11.744,11.794,11.725,11.725,41893,0
2015-08-24,11.664,11.752,11.647,11.656,49180,0
2015-08-25,11.718,11.718,11.62,11.638,70085,0
2015-08-26,11.638,11.674,11.628,11.628,71211,0
2015-08-27,11.62,11.674,11.62,11.628,46614,0
2015-08-28,11.664,11.683,11.628,11.638,58745,0
2015-08-31,11.628,11.674,11.62,11.638,55149,0
2015-09-01,11.683,11.691,11.638,11.664,38975,0
2015-09-02,11.734,11.734,11.62,11.62,84015,0
2015-09-03,11.6,11.638,11.59,11.61,41109,0
2015-09-04,11.638,11.647,11.62,11.628,82781,0
2015-09-08,11.647,11.683,11.62,11.638,42235,0
2015-09-09,11.664,11.683,11.656,11.674,65257,0
2015-09-10,11.638,11.699,11.62,11.62,46262,0
2015-09-11,11.619,11.663,11.619,11.637,25138,0
2015-09-14,11.673,11.682,11.619,11.637,44689,0
2015-09-15,11.637,11.637,11.582,11.589,31622,0
2015-09-16,11.599,11.628,11.555,11.555,41789,0
2015-09-17,11.545,11.673,11.545,11.628,43199,0
2015-09-18,11.563,11.699,11.563,11.699,65246,0
2015-09-21,11.69,11.708,11.655,11.663,43683,0
2015-09-22,11.69,11.699,11.663,11.663,59774,0
2015-09-23,11.655,11.682,11.619,11.682,40892,0
2015-09-24,11.699,11.718,11.663,11.663,81766,0
2015-09-25,11.69,11.699,11.655,11.655,54074,0
2015-09-28,11.69,11.69,11.646,11.673,75625,0
2015-09-29,11.646,11.725,11.646,11.699,88262,0
2015-09-30,11.682,11.744,11.663,11.744,76756,0
2015-10-01,11.752,11.776,11.725,11.744,41449,0
2015-10-02,11.768,11.813,11.744,11.794,65023,0
2015-10-05,11.776,11.804,11.718,11.725,63415,0
2015-10-06,11.734,11.752,11.708,11.718,56755,0
2015-10-07,11.718,11.776,11.718,11.718,31175,0
2015-10-08,11.725,11.776,11.708,11.725,94856,0
2015-10-09,11.718,11.776,11.718,11.752,51951,0
2015-10-12,11.785,11.813,11.758,11.813,27250,0
2015-10-13,11.822,11.859,11.803,11.803,44232,0
2015-10-14,11.822,11.859,11.812,11.822,90358,0
2015-10-15,11.822,11.822,11.803,11.803,37900,0
2015-10-16,11.812,11.851,11.793,11.851,161820,0
2015-10-19,11.859,11.869,11.784,11.784,129276,0
2015-10-20,11.784,11.832,11.775,11.832,92942,0
2015-10-21,11.832,11.923,11.832,11.923,87578,0
2015-10-22,11.895,11.965,11.895,11.938,43567,0
2015-10-23,11.923,11.982,11.879,11.895,96804,0
2015-10-26,11.928,11.965,11.887,11.887,46904,0
2015-10-27,11.895,11.956,11.869,11.913,73242,0
2015-10-28,11.895,11.938,11.895,11.905,31897,0
2015-10-29,11.905,11.956,11.905,11.956,78019,0
2015-10-30,11.956,12.049,11.956,12.039,87691,0
2015-11-02,12.103,12.136,12.03,12.085,94849,0
2015-11-03,12.103,12.103,12.03,12.03,124032,0
2015-11-04,12.001,12.136,11.992,12.039,161892,0
2015-11-05,12.02,12.085,12.01,12.02,92467,0
2015-11-06,12.02,12.067,11.859,11.895,126149,0
2015-11-09,11.851,11.913,11.775,11.842,113124,0
2015-11-10,11.895,11.974,11.868,11.904,69764,0
2015-11-11,11.928,11.928,11.85,11.886,47099,0
2015-11-12,11.912,11.946,11.878,11.895,47429,0
2015-11-13,11.928,12.01,11.895,12.01,39028,0
2015-11-16,12.02,12.02,11.938,11.946,44222,0
2015-11-17,11.965,11.974,11.895,11.938,46985,0
2015-11-18,11.938,12.02,11.938,11.946,45108,0
2015-11-19,11.992,12.039,11.965,12.001,52628,0
2015-11-20,12.001,12.076,12.001,12.03,29077,0
2015-11-23,12.03,12.094,12.01,12.094,28192,0
2015-11-24,12.085,12.2,12.067,12.154,31709,0
2015-11-25,12.192,12.192,12.085,12.104,62465,0
2015-11-27,12.112,12.13,12.094,12.121,21005,0
2015-11-30,12.121,12.13,12.085,12.121,93422,0
2015-12-01,12.2,12.2,12.13,12.13,74846,0
2015-12-02,12.173,12.183,12.137,12.146,62160,0
2015-12-03,12.146,12.154,12.076,12.076,120382,0
2015-12-04,12.059,12.121,12.059,12.121,79381,0
2015-12-07,12.154,12.192,12.104,12.112,30515,0
2015-12-08,12.154,12.209,12.137,12.173,44118,0
2015-12-09,12.192,12.2,12.104,12.112,87673,0
2015-12-10,12.112,12.13,12.104,12.121,62024,0
2015-12-11,12.104,12.173,12.104,12.112,43969,0
2015-12-14,12.121,12.121,11.992,12.03,63528,0
2015-12-15,12.039,12.121,12.039,12.085,51813,0
2015-12-16,12.039,12.154,12.039,12.146,72693,0
2015-12-17,12.192,12.219,12.154,12.154,99873,0
2015-12-18,12.219,12.321,12.219,12.284,62419,0
2015-12-21,12.321,12.345,12.284,12.321,32039,0
2015-12-22,12.321,12.345,12.276,12.345,50940,0
2015-12-23,12.354,12.381,12.331,12.363,65406,0
2015-12-24,12.363,12.372,12.345,12.345,26267,0
2015-12-28,12.39,12.39,12.312,12.372,111975,0
2015-12-29,12.338,12.39,12.338,12.372,80480,0
2015-12-30,12.372,12.446,12.372,12.417,66473,0
2015-12-31,12.51,12.514,12.4,12.4,77037,0
2016-01-04,12.417,12.46,12.417,12.427,39185,0
2016-01-05,12.465,12.582,12.465,12.564,60114,0
2016-01-06,12.608,12.635,12.582,12.599,47014,0
2016-01-07,12.599,12.672,12.582,12.672,59213,0
2016-01-08,12.682,12.718,12.663,12.682,60430,0
2016-01-11,12.691,12.701,12.654,12.654,62383,0
2016-01-12,12.672,12.718,12.667,12.718,36630,0
2016-01-13,12.75,12.75,12.641,12.698,109746,0
2016-01-14,12.725,12.725,12.641,12.698,80929,0
2016-01-15,12.725,12.734,12.685,12.734,64526,0
2016-01-19,12.708,12.742,12.661,12.669,83340,0
2016-01-20,12.698,12.698,12.443,12.606,121159,0
2016-01-21,12.579,12.725,12.533,12.688,55538,0
2016-01-22,12.651,12.769,12.641,12.688,25465,0
2016-01-25,12.661,12.75,12.661,12.742,21583,0
2016-01-26,12.734,12.769,12.669,12.759,107757,0
2016-01-27,12.789,12.807,12.734,12.734,46013,0
2016-01-28,12.742,12.769,12.651,12.769,49936,0
2016-01-29,12.759,12.817,12.74,12.797,132008,0
2016-02-01,12.797,12.859,12.789,12.843,73435,0
2016-02-02,12.859,12.897,12.843,12.897,75555,0
2016-02-03,12.925,12.925,12.877,12.915,55346,0
2016-02-04,12.897,12.959,12.897,12.959,75769,0
2016-02-05,12.949,13.044,12.946,13.043,59443,0
2016-02-08,13.043,13.052,12.959,13.008,85389,0
2016-02-09,12.979,13.052,12.972,13.052,82030,0
2016-02-10,13.075,13.075,12.966,13.05,31867,0
2016-02-11,13.067,13.085,13.022,13.067,81647,0
2016-02-12,13.067,13.067,12.932,12.966,60104,0
2016-02-16,12.922,12.947,12.876,12.947,103495,0
2016-02-17,12.956,12.956,12.894,12.894,61485,0
2016-02-18,12.913,12.932,12.894,12.903,27414,0
2016-02-19,12.932,13.041,12.922,12.985,81000,0
2016-02-22,13.015,13.032,12.976,12.995,37929,0
2016-02-23,12.995,13.094,12.985,13.085,43083,0
2016-02-24,13.113,13.113,13.085,13.113,54848,0
2016-02-25,13.143,13.143,13.06,13.06,44029,0
2016-02-26,13.067,13.067,12.985,12.995,42712,0
2016-02-29,13.022,13.06,13.015,13.022,42444,0
2016-03-01,13.067,13.085,13.032,13.05,53872,0
2016-03-02,13.075,13.133,12.976,13.113,61996,0
2016-03-03,13.085,13.133,12.976,12.976,53995,0
2016-03-04,12.976,13.027,12.947,12.947,27936,0
2016-03-07,12.947,12.956,12.866,12.876,260718,0
2016-03-08,12.913,12.956,12.876,12.876,118030,0
2016-03-09,12.894,12.932,12.856,12.856,121298,0
2016-03-10,12.856,12.932,12.856,12.903,58925,0
2016-03-11,12.946,12.974,12.911,12.946,43508,0
2016-03-14,12.946,13.003,12.946,13.003,26981,0
2016-03-15,13.003,13.02,12.995,13.003,25165,0
2016-03-16,13.003,13.02,12.993,13.02,36061,0
2016-03-17,13.058,13.066,13.004,13.066,42256,0
2016-03-18,13.066,13.132,13.048,13.132,51126,0
2016-03-21,13.066,13.122,13.066,13.122,23483,0
2016-03-22,13.132,13.164,13.013,13.057,113829,0
2016-03-23,13.058,13.103,13.058,13.074,25101,0
2016-03-24,13.066,13.103,13.051,13.058,34429,0
2016-03-28,13.048,13.112,13.048,13.074,34081,0
2016-03-29,13.083,13.132,13.083,13.093,43611,0
2016-03-30,13.112,13.142,13.103,13.122,47740,0
2016-03-31,13.142,13.174,13.132,13.174,85379,0
2016-04-01,13.184,13.223,13.174,13.194,66250,0
2016-04-04,13.223,13.279,13.211,13.26,68854,0
2016-04-05,13.279,13.36,13.26,13.36,101942,0
2016-04-06,13.368,13.516,13.368,13.516,83034,0
2016-04-07,13.516,13.579,13.515,13.544,95737,0
2016-04-08,13.553,13.606,13.528,13.57,81498,0
2016-04-11,13.606,13.736,13.57,13.72,114509,0
2016-04-12,13.72,13.771,13.72,13.764,103011,0
2016-04-13,13.788,13.798,13.717,13.717,65522,0
2016-04-14,13.752,13.761,13.652,13.661,51738,0
2016-04-15,13.681,13.717,13.652,13.698,57167,0
2016-04-18,13.707,13.752,13.689,13.734,35493,0
2016-04-19,13.707,13.752,13.698,13.698,52063,0
2016-04-20,13.752,13.807,13.726,13.742,57516,0
2016-04-21,13.743,13.779,13.671,13.707,49554,0
2016-04-22,13.698,13.734,13.698,13.726,21282,0
2016-04-25,13.69,13.743,13.652,13.69,59621,0
2016-04-26,13.698,13.707,13.459,13.549,176732,0
2016-04-27,13.567,13.671,13.532,13.652,73891,0
2016-04-28,13.603,13.69,13.603,13.69,22259,0
2016-04-29,13.661,13.753,13.661,13.752,39522,0
2016-05-02,13.788,13.788,13.707,13.788,75927,0
2016-05-03,13.707,13.779,13.707,13.779,44735,0
2016-05-04,13.743,13.816,13.743,13.752,46291,0
2016-05-05,13.752,13.788,13.752,13.752,32173,0
2016-05-06,13.734,13.757,13.717,13.752,36358,0
2016-05-09,13.752,13.807,13.743,13.779,64723,0
2016-05-10,13.769,13.807,13.752,13.762,53627,0
2016-05-11,13.841,13.881,13.787,13.787,85438,0
2016-05-12,13.796,13.841,13.759,13.805,58217,0
2016-05-13,13.824,13.824,13.767,13.787,51551,0
2016-05-16,13.787,13.812,13.767,13.787,60795,0
2016-05-17,13.861,13.861,13.796,13.796,33351,0
2016-05-18,13.814,13.833,13.687,13.687,94368,0
2016-05-19,13.668,13.724,13.619,13.629,114908,0
2016-05-20,13.658,13.714,13.619,13.639,39502,0
2016-05-23,13.639,13.704,13.574,13.668,111948,0
2016-05-24,13.687,13.767,13.687,13.767,37961,0
2016-05-25,13.767,13.827,13.749,13.827,83781,0
2016-05-26,13.841,13.954,13.824,13.909,85622,0
2016-05-27,13.851,13.963,13.851,13.9,30690,0
2016-05-31,13.851,13.909,13.787,13.909,64767,0
2016-06-01,13.947,14.036,13.851,13.972,78099,0
2016-06-02,13.927,14.064,13.927,14.008,60890,0
2016-06-03,14.036,14.084,13.99,14.046,64613,0
2016-06-06,14.036,14.112,13.981,14.036,66671,0
2016-06-07,14.008,14.306,13.954,13.972,85671,0
2016-06-08,13.981,14.056,13.954,13.954,54403,0
2016-06-09,13.972,14.036,13.937,13.99,111935,0
2016-06-10,13.972,14.056,13.972,14.056,93916,0
2016-06-13,14.078,14.173,14.05,14.144,52173,0
2016-06-14,14.116,14.19,14.088,14.088,64026,0
2016-06-15,14.078,14.207,14.078,14.088,53030,0
2016-06-16,14.098,14.236,14.098,14.163,93040,0
2016-06-17,14.208,14.227,14.158,14.173,58808,0
2016-06-20,14.18,14.199,14.059,14.059,70301,0
2016-06-21,14.134,14.232,14.108,14.153,104089,0
2016-06-22,14.208,14.227,14.116,14.126,54632,0
2016-06-23,14.134,14.163,14.05,14.05,36301,0
2016-06-24,14.126,14.153,14.068,14.116,50343,0
2016-06-27,14.153,14.217,14.133,14.19,51682,0
2016-06-28,14.217,14.273,14.208,14.273,37827,0
2016-06-29,14.208,14.321,14.208,14.311,47297,0
2016-06-30,14.273,14.395,14.273,14.34,71082,0
2016-07-01,14.404,14.43,14.378,14.422,34612,0
2016-07-05,14.404,14.468,14.404,14.468,36436,0
2016-07-06,14.468,14.554,14.44,14.554,48244,0
2016-07-07,14.554,14.573,14.468,14.573,75211,0
2016-07-08,14.524,14.573,14.45,14.459,114629,0
2016-07-11,14.477,14.544,14.43,14.477,52050,0
2016-07-12,14.534,14.563,14.459,14.487,209720,0
2016-07-13,14.519,14.605,14.472,14.576,248541,0
2016-07-14,14.519,14.519,14.23,14.247,210838,0
2016-07-15,14.193,14.36,14.193,14.256,90336,0
2016-07-18,14.276,14.398,14.247,14.324,89482,0
2016-07-19,14.334,14.384,14.23,14.353,41834,0
2016-07-20,14.361,14.382,14.314,14.381,59521,0
2016-07-21,14.39,14.538,14.353,14.538,79586,0
2016-07-22,14.519,14.538,14.466,14.519,24272,0
2016-07-25,14.481,14.518,14.463,14.463,32364,0
2016-07-26,14.511,14.519,14.472,14.501,27093,0
2016-07-27,14.548,14.548,14.444,14.444,57448,0
2016-07-28,14.463,14.472,14.39,14.39,65067,0
2016-07-29,14.417,14.471,14.398,14.398,39048,0
2016-08-01,14.453,14.453,14.39,14.39,49503,0
2016-08-02,14.361,14.38,14.285,14.334,73344,0
2016-08-03,14.353,14.434,14.304,14.434,38594,0
2016-08-04,14.381,14.434,14.324,14.381,37695,0
2016-08-05,14.361,14.416,14.304,14.324,40207,0
2016-08-08,14.334,14.381,14.324,14.381,19419,0
2016-08-09,14.361,14.425,14.314,14.314,97355,0
2016-08-10,14.353,14.398,14.353,14.398,60878,0
2016-08-11,14.42,14.42,14.269,14.269,34788,0
2016-08-12,14.375,14.397,14.279,14.337,38650,0
2016-08-15,14.279,14.308,14.213,14.223,97914,0
2016-08-16,14.223,14.259,14.093,14.139,144802,0
2016-08-17,14.093,14.249,14.083,14.213,58844,0
2016-08-18,14.249,14.337,14.241,14.318,38142,0
2016-08-19,14.288,14.337,14.249,14.249,47607,0
2016-08-22,14.288,14.328,14.204,14.259,51516,0
2016-08-23,14.259,14.288,14.223,14.279,30254,0
2016-08-24,14.233,14.318,14.233,14.269,47893,0
2016-08-25,14.233,14.298,14.223,14.223,37210,0
2016-08-26,14.233,14.328,14.213,14.213,57978,0
2016-08-29,14.249,14.347,14.249,14.337,45208,0
2016-08-30,14.279,14.337,14.279,14.328,40215,0
2016-08-31,14.288,14.318,14.241,14.259,68081,0
2016-09-01,14.213,14.279,14.196,14.233,53214,0
2016-09-02,14.204,14.259,14.204,14.223,41610,0
2016-09-06,14.213,14.337,14.213,14.337,40910,0
2016-09-07,14.308,14.328,14.259,14.259,25118,0
2016-09-08,14.259,14.318,14.249,14.308,55948,0
2016-09-09,14.269,14.269,14.121,14.156,42448,0
2016-09-12,14.121,14.139,13.906,14.121,57059,0
2016-09-13,14.093,14.121,14.025,14.063,37746,0
2016-09-14,14.006,14.07,13.987,13.987,48865,0
2016-09-15,13.987,14.025,13.943,13.97,39317,0
2016-09-16,13.96,14.025,13.96,14.006,42334,0
2016-09-19,13.96,14.111,13.96,14.073,43557,0
2016-09-20,14.103,14.111,14.044,14.103,23830,0
2016-09-21,14.111,14.111,14.025,14.073,30473,0
2016-09-22,14.093,14.177,14.044,14.044,101989,0
2016-09-23,14.073,14.073,14.006,14.006,45888,0
2016-09-26,14.025,14.054,14.016,14.025,28855,0
2016-09-27,14.016,14.082,14.016,14.034,46064,0
2016-09-28,14.131,14.169,14.093,14.139,34856,0
2016-09-29,14.093,14.094,14.006,14.034,28826,0
2016-09-30,14.044,14.073,13.978,14.044,48182,0
2016-10-03,14.083,14.131,14.018,14.083,50928,0
2016-10-04,14.111,14.111,13.856,13.895,96273,0
2016-10-05,13.914,13.914,13.799,13.895,31546,0
2016-10-06,13.837,13.885,13.752,13.79,62880,0
2016-10-07,13.79,13.81,13.706,13.762,55733,0
2016-10-10,13.762,13.799,13.706,13.784,60726,0
2016-10-11,13.743,13.771,13.706,13.716,31608,0
2016-10-12,13.706,13.716,13.525,13.554,31895,0
2016-10-13,13.498,13.525,13.384,13.432,43519,0
2016-10-14,13.383,13.423,13.307,13.317,62366,0
2016-10-17,13.336,13.356,13.08,13.109,97222,0
2016-10-18,13.1,13.165,12.835,13.165,240152,0
2016-10-19,13.195,13.317,13.195,13.29,63897,0
2016-10-20,13.346,13.374,13.214,13.297,115241,0
2016-10-21,13.326,13.393,13.326,13.356,41232,0
2016-10-24,13.346,13.403,13.317,13.366,45338,0
2016-10-25,13.317,13.383,13.317,13.383,19524,0
2016-10-26,13.346,13.356,13.262,13.29,52273,0
2016-10-27,13.243,13.243,13.129,13.234,66371,0
2016-10-28,13.165,13.205,13.09,13.165,68909,0
2016-10-31,13.119,13.205,13.119,13.205,46625,0
2016-11-01,13.205,13.224,13.129,13.175,44683,0
2016-11-02,13.205,13.224,13.175,13.205,19027,0
2016-11-03,13.253,13.253,13.165,13.205,35541,0
2016-11-04,13.175,13.243,13.175,13.214,15175,0
2016-11-07,13.175,13.243,13.175,13.243,23951,0
2016-11-08,13.214,13.262,13.214,13.262,43735,0
2016-11-09,13.165,13.165,13.025,13.053,84557,0
2016-11-10,13.053,13.053,12.721,12.778,90782,0
2016-11-11,12.731,12.768,12.672,12.682,44084,0
2016-11-14,12.607,12.625,12.435,12.454,100866,0
2016-11-15,12.589,12.682,12.493,12.682,76970,0
2016-11-16,12.615,12.721,12.502,12.579,95353,0
2016-11-17,12.615,12.615,12.457,12.512,74205,0
2016-11-18,12.464,12.493,12.444,12.454,23932,0
2016-11-21,12.474,12.607,12.47,12.512,97886,0
2016-11-22,12.53,12.615,12.53,12.55,72996,0
2016-11-23,12.54,12.589,12.444,12.483,131398,0
2016-11-25,12.464,12.502,12.444,12.474,27179,0
2016-11-28,12.54,12.54,12.444,12.53,78775,0
2016-11-29,12.512,12.579,12.444,12.57,125167,0
2016-11-30,12.502,12.624,12.464,12.607,106034,0
2016-12-01,12.579,12.579,12.416,12.416,123394,0
2016-12-02,12.444,12.502,12.351,12.435,167696,0
2016-12-05,12.464,12.522,12.351,12.425,103990,0
2016-12-06,12.397,12.493,12.341,12.483,222579,0
2016-12-07,12.522,12.731,12.454,12.57,108471,0
2016-12-08,12.54,12.607,12.474,12.53,112002,0
2016-12-09,12.502,12.54,12.407,12.425,142151,0
2016-12-12,12.416,12.444,12.36,12.379,107539,0
2016-12-13,12.532,12.532,12.408,12.495,135885,0
2016-12-14,12.495,12.581,12.495,12.524,115405,0
2016-12-15,12.485,12.485,12.342,12.388,185490,0
2016-12-16,12.361,12.398,12.342,12.38,119709,0
2016-12-19,12.388,12.436,12.388,12.388,129200,0
2016-12-20,12.38,12.426,12.37,12.388,100455,0
2016-12-21,12.388,12.445,12.38,12.426,125289,0
2016-12-22,12.436,12.465,12.38,12.426,133297,0
2016-12-23,12.436,12.475,12.398,12.416,173972,0
2016-12-27,12.465,12.465,12.352,12.352,144866,0
2016-12-28,12.37,12.416,12.37,12.408,107501,0
2016-12-29,12.416,12.485,12.416,12.426,203522,0
2016-12-30,12.455,12.514,12.436,12.514,176561,0
2017-01-03,12.495,12.514,12.416,12.514,136719,0
2017-01-04,12.532,12.572,12.525,12.552,63217,0
2017-01-05,12.628,12.656,12.581,12.636,96477,0
2017-01-06,12.618,12.618,12.581,12.599,31554,0
2017-01-09,12.636,12.762,12.636,12.724,133151,0
2017-01-10,12.705,12.743,12.705,12.715,41839,0
2017-01-11,12.733,12.8,12.683,12.683,65233,0
2017-01-12,12.733,12.837,12.723,12.752,89648,0
2017-01-13,12.723,12.761,12.713,12.723,59405,0
2017-01-17,12.791,12.818,12.781,12.8,58745,0
2017-01-18,12.781,12.8,12.761,12.8,46677,0
2017-01-19,12.8,12.8,12.683,12.713,93236,0
2017-01-20,12.713,12.723,12.654,12.693,79217,0
2017-01-23,12.703,12.733,12.693,12.723,42444,0
2017-01-24,12.703,12.771,12.688,12.693,77893,0
2017-01-25,12.683,12.723,12.663,12.723,56607,0
2017-01-26,12.683,12.704,12.654,12.703,33098,0
2017-01-27,12.723,12.742,12.673,12.713,64613,0
2017-01-30,12.713,12.761,12.713,12.761,21930,0
2017-01-31,12.752,12.791,12.723,12.791,38607,0
2017-02-01,12.761,12.82,12.742,12.811,94982,0
2017-02-02,12.81,12.818,12.781,12.781,54220,0
2017-02-03,12.8,12.818,12.771,12.771,32875,0
2017-02-06,12.81,12.818,12.761,12.771,34756,0
2017-02-07,12.781,12.828,12.771,12.828,27641,0
2017-02-08,12.828,12.914,12.828,12.894,59122,0
2017-02-09,12.894,12.894,12.791,12.791,44135,0
2017-02-10,12.791,12.818,12.781,12.818,22335,0
2017-02-13,12.798,12.864,12.78,12.827,79788,0
2017-02-14,12.817,12.836,12.74,12.759,77988,0
2017-02-15,12.731,12.759,12.681,12.721,39327,0
2017-02-16,12.701,12.711,12.662,12.691,37356,0
2017-02-17,12.701,12.745,12.662,12.662,66310,0
2017-02-21,12.701,12.74,12.681,12.731,39776,0
2017-02-22,12.74,12.779,12.711,12.731,41055,0
2017-02-23,12.74,12.769,12.731,12.75,36437,0
2017-02-24,12.779,12.835,12.769,12.827,53221,0
2017-02-27,12.769,12.836,12.769,12.789,25879,0
2017-02-28,12.846,12.846,12.789,12.836,62980,0
2017-03-01,12.769,12.793,12.759,12.769,46745,0
2017-03-02,12.769,12.769,12.691,12.701,74271,0
2017-03-03,12.691,12.722,12.614,12.614,100280,0
2017-03-06,12.614,12.642,12.459,12.459,132627,0
2017-03-07,12.499,12.519,12.449,12.479,128881,0
2017-03-08,12.412,12.457,12.392,12.43,70537,0
2017-03-09,12.43,12.43,12.306,12.335,104720,0
2017-03-10,12.335,12.342,12.267,12.316,96586,0
2017-03-13,12.353,12.372,12.31,12.372,66343,0
2017-03-14,12.344,12.372,12.313,12.344,32367,0
2017-03-15,12.334,12.468,12.285,12.429,107975,0
2017-03-16,12.439,12.458,12.324,12.372,57528,0
2017-03-17,12.353,12.439,12.353,12.411,66705,0
2017-03-20,12.419,12.488,12.411,12.429,49077,0
2017-03-21,12.448,12.547,12.426,12.547,56355,0
2017-03-22,12.557,12.595,12.518,12.557,71308,0
2017-03-23,12.576,12.605,12.562,12.605,46363,0
2017-03-24,12.595,12.662,12.576,12.614,86346,0
2017-03-27,12.642,12.701,12.642,12.681,38736,0
2017-03-28,12.681,12.695,12.642,12.652,47026,0
2017-03-29,12.691,12.731,12.671,12.701,54386,0
2017-03-30,12.701,12.721,12.671,12.691,33916,0
2017-03-31,12.691,12.741,12.671,12.731,58744,0
2017-04-03,12.731,12.799,12.721,12.78,84356,0
2017-04-04,12.78,12.78,12.731,12.741,51944,0
2017-04-05,12.711,12.764,12.711,12.76,43716,0
2017-04-06,12.741,12.789,12.731,12.751,38905,0
2017-04-07,12.76,12.828,12.76,12.799,14626,0
2017-04-10,12.837,12.875,12.827,12.856,29309,0
2017-04-11,12.913,12.933,12.904,12.933,34146,0
2017-04-12,12.923,13.002,12.893,12.992,70463,0
2017-04-13,13.05,13.05,12.992,13.012,28169,0
2017-04-17,12.992,13.05,12.992,13.012,67648,0
2017-04-18,13.021,13.068,13.002,13.041,67354,0
2017-04-19,13.021,13.041,13.012,13.021,28631,0
2017-04-20,13.021,13.05,13.002,13.002,41816,0
2017-04-21,13.021,13.031,12.963,12.963,63939,0
2017-04-24,12.933,12.973,12.903,12.913,52814,0
2017-04-25,12.883,12.893,12.854,12.854,70628,0
2017-04-26,12.854,12.903,12.854,12.883,27409,0
2017-04-27,12.845,12.928,12.845,12.903,44107,0
2017-04-28,12.903,12.943,12.883,12.903,45029,0
2017-05-01,12.933,12.973,12.913,12.913,69850,0
2017-05-02,12.913,12.953,12.908,12.94,51758,0
2017-05-03,12.923,12.974,12.923,12.943,40068,0
2017-05-04,12.933,12.973,12.913,12.973,36118,0
2017-05-05,12.943,12.963,12.943,12.953,16734,0
2017-05-08,12.943,12.963,12.923,12.933,63495,0
2017-05-09,12.943,12.953,12.88,12.903,120458,0
2017-05-10,12.923,12.923,12.845,12.883,64700,0
2017-05-11,12.872,12.932,12.87,12.912,32876,0
2017-05-12,12.922,13.049,12.922,13.03,42625,0
2017-05-15,13.04,13.097,13.035,13.097,77809,0
2017-05-16,13.068,13.107,13.068,13.087,55659,0
2017-05-17,13.117,13.187,13.107,13.147,56017,0
2017-05-18,13.137,13.182,13.087,13.087,89896,0
2017-05-19,13.087,13.157,13.04,13.077,70394,0
2017-05-22,13.049,13.117,13.03,13.049,47129,0
2017-05-23,13.097,13.131,13.059,13.068,44638,0
2017-05-24,13.077,13.117,13.077,13.107,36412,0
2017-05-25,13.077,13.107,13.077,13.097,51378,0
2017-05-26,13.107,13.137,13.094,13.107,54534,0
2017-05-30,13.107,13.167,13.107,13.117,62187,0
2017-05-31,13.167,13.207,13.137,13.207,63180,0
2017-06-01,13.245,13.245,13.177,13.216,39021,0
2017-06-02,13.236,13.284,13.197,13.216,67160,0
2017-06-05,13.216,13.226,13.177,13.177,39583,0
2017-06-06,13.207,13.265,13.197,13.207,55370,0
2017-06-07,13.226,13.272,13.207,13.245,68634,0
2017-06-08,13.216,13.265,13.197,13.197,49395,0
2017-06-09,13.187,13.216,13.187,13.187,47716,0
2017-06-12,13.187,13.207,13.167,13.207,53683,0
2017-06-13,13.254,13.254,13.175,13.235,42331,0
2017-06-14,13.254,13.273,13.235,13.244,58829,0
2017-06-15,13.244,13.264,13.215,13.215,30466,0
2017-06-16,13.215,13.264,13.215,13.215,48198,0
2017-06-19,13.225,13.264,13.225,13.235,76575,0
2017-06-20,13.225,13.264,13.225,13.244,86534,0
2017-06-21,13.235,13.371,13.235,13.321,94826,0
2017-06-22,13.321,13.361,13.292,13.301,80934,0
2017-06-23,13.283,13.331,13.283,13.331,26224,0
2017-06-26,13.311,13.381,13.311,13.311,39220,0
2017-06-27,13.311,13.341,13.264,13.292,69514,0
2017-06-28,13.311,13.321,13.273,13.273,35473,0
2017-06-29,13.235,13.235,13.105,13.165,59026,0
2017-06-30,13.135,13.185,13.135,13.145,45996,0
2017-07-03,13.175,13.244,13.155,13.225,50970,0
2017-07-05,13.225,13.225,13.165,13.215,16572,0
2017-07-06,13.165,13.165,13.105,13.145,38925,0
2017-07-07,13.085,13.145,13.085,13.115,38066,0
2017-07-10,13.105,13.175,13.105,13.165,44197,0
2017-07-11,13.175,13.185,13.115,13.185,52096,0
2017-07-12,13.244,13.244,13.185,13.215,68946,0
2017-07-13,13.195,13.244,13.195,13.225,50571,0
2017-07-14,13.244,13.332,13.244,13.322,142030,0
2017-07-17,13.302,13.352,13.264,13.273,37399,0
2017-07-18,13.283,13.352,13.283,13.352,106467,0
2017-07-19,13.352,13.372,13.341,13.352,41624,0
2017-07-20,13.342,13.402,13.342,13.392,77699,0
2017-07-21,13.362,13.412,13.362,13.362,61121,0
2017-07-24,13.342,13.382,13.342,13.372,43817,0
2017-07-25,13.372,13.372,13.312,13.322,31120,0
2017-07-26,13.283,13.382,13.283,13.382,45907,0
2017-07-27,13.342,13.412,13.342,13.402,69663,0
2017-07-28,13.392,13.452,13.392,13.432,47645,0
2017-07-31,13.462,13.472,13.412,13.471,53188,0
2017-08-01,13.481,13.529,13.452,13.491,76467,0
2017-08-02,13.51,13.559,13.5,13.539,61267,0
2017-08-03,13.559,13.599,13.539,13.589,40890,0
2017-08-04,13.55,13.55,13.481,13.529,59030,0
2017-08-07,13.51,13.549,13.5,13.519,40526,0
2017-08-08,13.519,13.542,13.462,13.471,36160,0
2017-08-09,13.5,13.514,13.402,13.402,45741,0
2017-08-10,13.392,13.427,13.332,13.352,69359,0
2017-08-11,13.184,13.422,13.124,13.422,121009,0
2017-08-14,13.382,13.472,13.382,13.392,36921,0
2017-08-15,13.392,13.392,13.302,13.302,77283,0
2017-08-16,13.302,13.382,13.283,13.332,58828,0
2017-08-17,13.362,13.392,13.322,13.392,36834,0
2017-08-18,13.392,13.412,13.362,13.382,28623,0
2017-08-21,13.422,13.452,13.422,13.452,47080,0
2017-08-22,13.452,13.472,13.432,13.472,19245,0
2017-08-23,13.501,13.53,13.472,13.511,34259,0
2017-08-24,13.53,13.53,13.452,13.452,29858,0
2017-08-25,13.482,13.501,13.422,13.422,49225,0
2017-08-28,13.452,13.492,13.442,13.462,14966,0
2017-08-29,13.482,13.61,13.482,13.55,70170,0
2017-08-30,13.55,13.57,13.511,13.53,55607,0
2017-08-31,13.53,13.63,13.521,13.58,81319,0
2017-09-01,13.6,13.611,13.56,13.57,32779,0
2017-09-05,13.61,13.61,13.511,13.59,95750,0
2017-09-06,13.56,13.63,13.56,13.62,40878,0
2017-09-07,13.61,13.639,13.56,13.62,72531,0
2017-09-08,13.6,13.63,13.57,13.57,43881,0
2017-09-11,13.57,13.635,13.56,13.56,52764,0
2017-09-12,13.57,13.61,13.57,13.61,20856,0
2017-09-13,13.59,13.63,13.59,13.61,55600,0
2017-09-14,13.64,13.66,13.6,13.65,48626,0
2017-09-15,13.63,13.68,13.62,13.66,29642,0
2017-09-18,13.67,13.71,13.64,13.67,45813,0
2017-09-19,13.65,13.7,13.64,13.66,67245,0
2017-09-20,13.67,13.67,13.57,13.58,30263,0
2017-09-21,13.6,13.61,13.545,13.6,34342,0
2017-09-22,13.59,13.61,13.55,13.55,29462,0
2017-09-25,13.58,13.599,13.55,13.57,24965,0
2017-09-26,13.57,13.6,13.53,13.54,28845,0
2017-09-27,13.52,13.53,13.441,13.461,35610,0
2017-09-28,13.421,13.471,13.421,13.441,28345,0
2017-09-29,13.421,13.491,13.421,13.491,24677,0
2017-10-02,13.501,13.52,13.431,13.501,48669,0
2017-10-03,13.471,13.511,13.461,13.471,32006,0
2017-10-04,13.491,13.511,13.461,13.501,28350,0
2017-10-05,13.491,13.55,13.491,13.52,36704,0
2017-10-06,13.54,13.54,13.491,13.511,21740,0
2017-10-09,13.53,13.585,13.53,13.57,21028,0
2017-10-10,13.57,13.607,13.545,13.6,36111,0
2017-10-11,13.64,13.65,13.57,13.63,37690,0
2017-10-12,13.63,13.6586,13.6,13.64,18552,0
2017-10-13,13.67,13.6899,13.62,13.63,12971,0
2017-10-16,13.65,13.71,13.62,13.67,77473,0
2017-10-17,13.65,13.69,13.63,13.69,25034,0
2017-10-18,13.7,13.7,13.64,13.64,33255,0
2017-10-19,13.7,13.71,13.62,13.62,55011,0
2017-10-20,13.61,13.62,13.5741,13.6,45579,0
2017-10-23,13.62,13.63,13.57,13.59,20118,0
2017-10-24,13.6,13.66,13.6,13.61,55572,0
2017-10-25,13.58,13.6,13.52,13.52,49896,0
2017-10-26,13.57,13.57,13.46,13.49,17536,0
2017-10-27,13.51,13.51,13.39,13.39,54197,0
2017-10-30,13.44,13.5,13.422,13.48,42396,0
2017-10-31,13.47,13.52,13.45,13.49,69320,0
2017-11-01,13.49,13.4997,13.46,13.48,32291,0
2017-11-02,13.45,13.51,13.45,13.49,19260,0
2017-11-03,13.48,13.48,13.415,13.43,45366,0
2017-11-06,13.47,13.51,13.41,13.49,35634,0
2017-11-07,13.45,13.59,13.45,13.59,45318,0
2017-11-08,13.6,13.6,13.53,13.55,33114,0
2017-11-09,13.55,13.6299,13.5303,13.59,40440,0
2017-11-10,13.56,13.57,13.55,13.56,20206,0
