Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.011,12.128,12.011,12.079,54972,0
2005-02-28,12.086,12.099,11.969,12.037,74898,0
2005-03-01,12.011,12.086,11.925,12.011,111026,0
2005-03-02,11.969,12.037,11.969,12.03,58705,0
2005-03-03,12.037,12.074,12.003,12.048,46404,0
2005-03-04,12.003,12.074,11.969,12.037,111651,0
2005-03-07,12.062,12.079,11.969,11.969,117568,0
2005-03-08,11.969,12.03,11.942,11.969,96388,0
2005-03-09,11.982,12.003,11.954,11.962,39554,0
2005-03-10,11.962,11.995,11.918,11.947,127067,0
2005-03-11,11.962,12.086,11.918,11.918,138284,0
2005-03-14,11.918,12.037,11.918,11.969,136408,0
2005-03-15,11.969,12.016,11.918,11.947,136724,0
2005-03-16,11.911,11.995,11.911,11.995,121934,0
2005-03-17,11.988,11.995,11.942,11.982,86423,0
2005-03-18,11.954,11.995,11.918,11.93,68207,0
2005-03-21,11.918,11.937,11.856,11.9,54499,0
2005-03-22,11.904,11.911,11.783,11.867,136570,0
2005-03-23,11.867,11.867,11.636,11.739,237477,0
2005-03-24,11.629,11.843,11.604,11.629,141397,0
2005-03-28,11.592,11.629,11.451,11.502,145446,0
2005-03-29,11.468,11.522,11.379,11.399,138436,0
2005-03-30,11.423,11.566,11.353,11.508,168024,0
2005-03-31,11.438,11.559,11.438,11.553,61356,0
2005-04-01,11.514,11.739,11.514,11.739,69452,0
2005-04-04,11.739,11.783,11.688,11.696,62289,0
2005-04-05,11.566,11.688,11.566,11.598,79108,0
2005-04-06,11.566,11.656,11.553,11.553,72876,0
2005-04-07,11.584,11.72,11.541,11.598,79892,0
2005-04-08,11.566,11.656,11.312,11.494,81284,0
2005-04-11,11.479,11.502,11.361,11.468,114770,0
2005-04-12,11.438,11.592,11.361,11.451,138750,0
2005-04-13,11.418,11.502,11.379,11.387,92180,0
2005-04-14,11.326,11.527,11.326,11.468,114301,0
2005-04-15,11.339,11.494,11.297,11.326,75836,0
2005-04-18,11.326,11.431,11.136,11.152,286058,0
2005-04-19,11.22,11.291,11.136,11.283,164441,0
2005-04-20,11.188,11.347,11.152,11.297,120529,0
2005-04-21,11.32,11.339,11.136,11.166,145290,0
2005-04-22,11.22,11.257,11.118,11.159,110562,0
2005-04-25,11.188,11.249,11.118,11.188,109006,0
2005-04-26,11.22,11.31,11.152,11.283,190138,0
2005-04-27,11.283,11.393,11.283,11.387,60268,0
2005-04-28,11.387,11.522,11.379,11.379,73660,0
2005-04-29,11.438,11.566,11.379,11.438,71632,0
2005-05-02,11.468,11.527,11.404,11.527,105888,0
2005-05-03,11.473,11.527,11.418,11.487,83777,0
2005-05-04,11.502,11.522,11.387,11.468,76618,0
2005-05-05,11.431,11.559,11.393,11.533,85178,0
2005-05-06,11.533,11.533,11.361,11.438,84407,0
2005-05-09,11.494,11.494,11.368,11.393,78799,0
2005-05-10,11.41,11.423,11.302,11.347,124732,0
2005-05-11,11.302,11.368,11.302,11.347,92809,0
2005-05-12,11.368,11.393,11.312,11.339,65875,0
2005-05-13,11.379,11.379,11.22,11.27,57151,0
2005-05-16,11.224,11.339,11.224,11.291,97792,0
2005-05-17,11.339,11.368,11.291,11.361,107763,0
2005-05-18,11.361,11.418,11.142,11.142,178925,0
2005-05-19,11.136,11.207,11.096,11.142,87049,0
2005-05-20,11.142,11.249,11.118,11.159,135013,0
2005-05-23,11.136,11.172,10.975,11.034,192630,0
2005-05-24,11.034,11.07,10.848,10.897,170512,0
2005-05-25,10.869,11,10.669,10.669,237936,0
2005-05-26,10.723,10.828,10.672,10.731,121620,0
2005-05-27,10.777,10.957,10.777,10.957,94361,0
2005-05-31,10.969,11.039,10.89,11.039,148715,0
2005-06-01,11.039,11.082,10.975,11.047,94829,0
2005-06-02,11.051,11.111,11.034,11.096,131897,0
2005-06-03,11.088,11.111,11.015,11.047,132057,0
2005-06-06,11.047,11.047,10.917,10.925,98257,0
2005-06-07,10.957,11,10.936,10.936,92036,0
2005-06-08,10.936,11,10.874,10.905,80979,0
2005-06-09,10.936,10.936,10.828,10.867,131584,0
2005-06-10,10.836,10.911,10.821,10.86,100595,0
2005-06-13,10.783,10.848,10.749,10.749,112899,0
2005-06-14,10.756,10.828,10.723,10.749,102469,0
2005-06-15,10.743,10.809,10.723,10.788,101063,0
2005-06-16,10.749,10.843,10.749,10.788,76303,0
2005-06-17,10.777,10.95,10.777,10.917,188889,0
2005-06-20,10.836,10.917,10.814,10.869,88760,0
2005-06-21,10.814,10.897,10.814,10.882,99507,0
2005-06-22,10.867,10.905,10.788,10.848,132057,0
2005-06-23,10.86,10.867,10.809,10.86,163818,0
2005-06-24,10.86,10.86,10.796,10.814,121620,0
2005-06-27,10.814,10.821,10.756,10.809,161015,0
2005-06-28,10.836,10.869,10.814,10.828,147154,0
2005-06-29,10.854,10.905,10.814,10.905,112750,0
2005-06-30,10.917,10.992,10.874,10.986,126603,0
2005-07-01,10.992,11.029,10.911,10.969,66488,0
2005-07-05,10.986,11.131,10.986,11.076,123646,0
2005-07-06,11.111,11.124,11.058,11.111,73660,0
2005-07-07,11.065,11.146,11,11.131,118343,0
2005-07-08,11.131,11.202,11.111,11.136,117568,0
2005-07-11,11.146,11.224,11.131,11.22,100753,0
2005-07-12,11.232,11.302,11.166,11.166,107763,0
2005-07-13,11.195,11.195,11.065,11.065,144506,0
2005-07-14,11.111,11.118,11.065,11.065,64313,0
2005-07-15,11.015,11.118,11.015,11.051,64625,0
2005-07-18,11.051,11.051,10.981,11.039,80822,0
2005-07-19,11.029,11.136,11.029,11.058,90164,0
2005-07-20,11.065,11.124,11.034,11.065,118343,0
2005-07-21,11.088,11.088,11.034,11.088,113207,0
2005-07-22,11.07,11.104,11.047,11.058,104023,0
2005-07-25,11.096,11.096,11.021,11.076,100753,0
2005-07-26,11.007,11.096,11.007,11.051,121934,0
2005-07-27,11.051,11.118,11.047,11.076,98414,0
2005-07-28,11.088,11.18,11.047,11.18,100436,0
2005-07-29,11.188,11.22,11.111,11.166,77243,0
2005-08-01,11.195,11.232,11.111,11.232,94991,0
2005-08-02,11.232,11.249,11.188,11.224,121620,0
2005-08-03,11.232,11.232,11.159,11.195,91409,0
2005-08-04,11.195,11.276,11.136,11.276,114143,0
2005-08-05,11.276,11.283,11.22,11.283,81284,0
2005-08-08,11.27,11.333,11.243,11.276,75368,0
2005-08-09,11.243,11.339,11.22,11.257,70390,0
2005-08-10,11.276,11.283,11.232,11.232,51076,0
2005-08-11,11.232,11.264,11.146,11.166,82070,0
2005-08-12,11.195,11.276,11.104,11.146,93119,0
2005-08-15,11.146,11.146,11.058,11.104,78015,0
2005-08-16,11.07,11.131,11.051,11.104,112582,0
2005-08-17,11.058,11.124,11.039,11.096,90319,0
2005-08-18,11.051,11.118,11.015,11.065,106359,0
2005-08-19,11.07,11.082,10.975,11.029,161171,0
2005-08-22,10.992,11.029,10.969,11.015,130964,0
2005-08-23,11.051,11.076,11,11,156344,0
2005-08-24,10.981,11.034,10.957,10.969,100286,0
2005-08-25,10.969,10.986,10.869,10.897,217856,0
2005-08-26,10.911,10.95,10.869,10.911,110099,0
2005-08-29,10.93,10.964,10.869,10.917,130498,0
2005-08-30,10.89,10.925,10.867,10.911,112429,0
2005-08-31,10.925,10.95,10.882,10.936,121767,0
2005-09-01,10.917,10.981,10.911,10.981,110562,0
2005-09-02,10.981,10.981,10.917,10.95,141550,0
2005-09-06,10.969,10.992,10.95,10.986,75995,0
2005-09-07,10.992,11,10.942,11,118198,0
2005-09-08,11,11.029,10.964,11,123792,0
2005-09-09,11.015,11.152,11.015,11.152,159613,0
2005-09-12,11.202,11.232,11.166,11.207,115076,0
2005-09-13,11.152,11.188,11.142,11.172,79575,0
2005-09-14,11.152,11.18,11.131,11.131,178457,0
2005-09-15,11.131,11.159,11.076,11.096,101843,0
2005-09-16,11.096,11.118,11.034,11.088,105736,0
2005-09-19,11.096,11.096,11.015,11.034,152766,0
2005-09-20,11.029,11.058,10.981,11.034,128312,0
2005-09-21,11.034,11.051,10.869,10.95,221437,0
2005-09-22,10.905,11.015,10.897,10.925,206950,0
2005-09-23,10.917,10.936,10.848,10.917,245571,0
2005-09-26,10.964,10.992,10.867,10.89,148874,0
2005-09-27,10.882,11.007,10.882,10.986,188114,0
2005-09-28,11,11.034,10.848,10.992,359564,0
2005-09-29,10.969,11.124,10.936,11.118,243234,0
2005-09-30,11.124,11.232,11.096,11.188,182505,0
2005-10-03,11.142,11.188,11.118,11.18,242141,0
2005-10-04,11.166,11.18,11.096,11.118,145912,0
2005-10-05,11.131,11.152,11.065,11.111,115235,0
2005-10-06,11.082,11.111,10.986,11.021,142800,0
2005-10-07,10.975,11.076,10.975,11.051,89383,0
2005-10-10,11.015,11.076,11.007,11.039,94361,0
2005-10-11,11.021,11.104,11.015,11.104,75520,0
2005-10-12,11.065,11.124,10.95,11.021,149649,0
2005-10-13,11.015,11.015,10.77,10.809,162268,0
2005-10-14,10.869,10.936,10.783,10.925,112280,0
2005-10-17,10.93,10.93,10.848,10.89,96388,0
2005-10-18,10.869,10.905,10.756,10.814,161324,0
2005-10-19,10.764,10.836,10.635,10.655,193249,0
2005-10-20,10.702,10.716,10.557,10.716,195741,0
2005-10-21,10.743,10.89,10.716,10.854,131740,0
2005-10-24,10.95,10.957,10.869,10.936,159300,0
2005-10-25,10.957,10.969,10.905,10.964,155878,0
2005-10-26,10.969,10.986,10.788,10.86,162111,0
2005-10-27,10.86,10.905,10.848,10.897,92346,0
2005-10-28,10.911,10.93,10.869,10.93,82070,0
2005-10-31,10.969,10.992,10.882,10.986,95762,0
2005-11-01,11,11.021,10.874,10.942,141550,0
2005-11-02,10.964,11,10.93,10.95,166312,0
2005-11-03,10.936,10.957,10.874,10.911,211161,0
2005-11-04,10.882,10.925,10.869,10.911,95460,0
2005-11-07,10.897,10.95,10.874,10.905,147312,0
2005-11-08,10.905,10.964,10.869,10.905,95762,0
2005-11-09,10.917,10.981,10.911,10.925,89074,0
2005-11-10,10.936,10.936,10.843,10.869,128941,0
2005-11-11,10.89,10.917,10.854,10.86,125979,0
2005-11-14,10.874,10.874,10.802,10.836,55284,0
2005-11-15,10.814,10.848,10.796,10.836,118343,0
2005-11-16,10.836,10.869,10.836,10.86,67426,0
2005-11-17,10.848,10.848,10.788,10.796,76618,0
2005-11-18,10.802,10.814,10.731,10.783,124419,0
2005-11-21,10.802,10.814,10.69,10.749,155094,0
2005-11-22,10.69,10.764,10.655,10.737,162732,0
2005-11-23,10.756,10.756,10.649,10.716,166312,0
2005-11-25,10.731,10.788,10.708,10.737,50765,0
2005-11-28,10.669,10.783,10.655,10.716,226570,0
2005-11-29,10.731,10.737,10.655,10.737,230001,0
2005-11-30,10.737,10.743,10.635,10.743,160859,0
2005-12-01,10.702,10.764,10.663,10.764,155716,0
2005-12-02,10.764,10.788,10.695,10.702,158837,0
2005-12-05,10.723,10.756,10.69,10.702,96863,0
2005-12-06,10.716,10.777,10.716,10.743,166470,0
2005-12-07,10.743,10.77,10.684,10.749,164286,0
2005-12-08,10.756,10.783,10.737,10.737,236071,0
2005-12-09,10.737,10.777,10.737,10.743,132518,0
2005-12-12,10.737,10.737,10.655,10.679,208824,0
2005-12-13,10.695,10.695,10.562,10.61,205393,0
2005-12-14,10.61,10.615,10.542,10.57,165371,0
2005-12-15,10.589,10.615,10.504,10.605,190447,0
2005-12-16,10.576,10.655,10.549,10.622,210539,0
2005-12-19,10.649,10.663,10.584,10.649,188578,0
2005-12-20,10.635,10.69,10.622,10.663,190763,0
2005-12-21,10.655,10.669,10.542,10.584,209293,0
2005-12-22,10.589,10.598,10.531,10.57,176435,0
2005-12-23,10.549,10.584,10.516,10.584,142015,0
2005-12-27,10.635,10.708,10.562,10.605,283417,0
2005-12-28,10.605,10.716,10.589,10.702,259744,0
2005-12-29,10.702,10.723,10.61,10.649,289641,0
2005-12-30,10.669,10.679,10.615,10.628,276405,0
2006-01-03,10.672,10.716,10.649,10.702,83160,0
2006-01-04,10.716,10.828,10.708,10.821,129248,0
2006-01-05,10.828,10.897,10.814,10.897,142015,0
2006-01-06,10.936,10.936,10.843,10.897,128779,0
2006-01-09,10.936,10.964,10.882,10.95,65875,0
2006-01-10,10.89,10.986,10.882,10.905,144202,0
2006-01-11,10.882,10.981,10.86,10.942,206800,0
2006-01-12,10.942,11,10.905,10.936,125979,0
2006-01-13,10.93,10.936,10.86,10.905,89697,0
2006-01-17,10.882,10.957,10.882,10.95,101222,0
2006-01-18,10.905,10.975,10.897,10.936,97170,0
2006-01-19,10.95,10.992,10.917,10.975,106984,0
2006-01-20,10.95,10.981,10.925,10.93,111185,0
2006-01-23,10.917,10.981,10.917,10.93,127689,0
2006-01-24,10.93,10.969,10.925,10.942,114301,0
2006-01-25,10.95,11.007,10.936,10.981,126290,0
2006-01-26,10.992,11.007,10.936,10.942,91094,0
2006-01-27,10.936,10.964,10.905,10.911,102932,0
2006-01-30,10.911,10.95,10.897,10.917,105265,0
2006-01-31,10.93,10.942,10.905,10.942,98885,0
2006-02-01,10.905,10.981,10.905,10.981,138122,0
2006-02-02,10.981,11.058,10.964,11.058,110253,0
2006-02-03,11.058,11.088,11.047,11.051,112899,0
2006-02-06,11.076,11.076,11.007,11.029,102469,0
2006-02-07,11.015,11.07,11.015,11.058,111498,0
2006-02-08,11.047,11.07,11.007,11.029,123332,0
2006-02-09,11.076,11.142,11.076,11.136,122242,0
2006-02-10,11.146,11.207,11.136,11.195,227976,0
2006-02-13,11.152,11.152,11.082,11.124,144978,0
2006-02-14,11.131,11.142,11.088,11.124,125514,0
2006-02-15,11.136,11.264,11.104,11.22,126755,0
2006-02-16,11.22,11.276,11.188,11.249,113677,0
2006-02-17,11.22,11.291,11.22,11.291,171753,0
2006-02-21,11.291,11.291,11.232,11.291,90938,0
2006-02-22,11.249,11.297,11.243,11.283,179550,0
2006-02-23,11.291,11.297,11.22,11.291,217547,0
2006-02-24,11.264,11.31,11.264,11.31,117724,0
2006-02-27,11.31,11.31,11.243,11.283,185000,0
2006-02-28,11.31,11.31,11.237,11.249,181720,0
2006-03-01,11.249,11.353,11.249,11.333,216763,0
2006-03-02,11.353,11.379,11.32,11.379,184682,0
2006-03-03,11.353,11.379,11.339,11.379,126755,0
2006-03-06,11.399,11.41,11.373,11.387,128941,0
2006-03-07,11.379,11.404,11.302,11.353,185000,0
2006-03-08,11.373,11.373,11.22,11.326,194494,0
2006-03-09,11.361,11.379,11.32,11.333,202746,0
2006-03-10,11.333,11.379,11.312,11.379,140154,0
2006-03-13,11.368,11.379,11.283,11.379,137349,0
2006-03-14,11.379,11.418,11.353,11.387,155878,0
2006-03-15,11.379,11.423,11.333,11.393,127383,0
2006-03-16,11.423,11.465,11.379,11.431,189982,0
2006-03-17,11.451,11.457,11.41,11.438,155412,0
2006-03-20,11.445,11.451,11.418,11.431,108697,0
2006-03-21,11.445,11.468,11.431,11.451,134857,0
2006-03-22,11.468,11.479,11.431,11.468,112750,0
2006-03-23,11.468,11.502,11.465,11.502,86269,0
2006-03-24,11.502,11.522,11.465,11.502,120529,0
2006-03-27,11.514,11.533,11.438,11.468,108843,0
2006-03-28,11.494,11.494,11.41,11.431,141705,0
2006-03-29,11.451,11.479,11.41,11.431,157747,0
2006-03-30,11.438,11.468,11.41,11.468,106359,0
2006-03-31,11.473,11.553,11.457,11.541,144821,0
2006-04-03,11.547,11.688,11.541,11.656,193871,0
2006-04-04,11.714,11.77,11.668,11.725,135790,0
2006-04-05,11.739,11.764,11.725,11.732,117724,0
2006-04-06,11.746,11.776,11.629,11.68,123792,0
2006-04-07,11.696,11.725,11.566,11.636,99971,0
2006-04-10,11.643,11.72,11.629,11.668,121934,0
2006-04-11,11.668,11.675,11.636,11.662,142485,0
2006-04-12,11.662,11.68,11.625,11.629,125669,0
2006-04-13,11.598,11.625,11.541,11.598,84870,0
2006-04-17,11.541,11.566,11.399,11.494,149649,0
2006-04-18,11.468,11.527,11.445,11.527,118040,0
2006-04-19,11.584,11.584,11.465,11.502,149801,0
2006-04-20,11.553,11.577,11.468,11.502,176126,0
2006-04-21,11.527,11.541,11.473,11.527,154318,0
2006-04-24,11.527,11.527,11.465,11.502,147628,0
2006-04-25,11.502,11.502,11.399,11.468,172700,0
2006-04-26,11.438,11.514,11.418,11.473,142485,0
2006-04-27,11.487,11.566,11.457,11.553,151364,0
2006-04-28,11.592,11.598,11.527,11.598,85957,0
2006-05-01,11.604,11.662,11.559,11.656,185311,0
2006-05-02,11.662,11.662,11.629,11.656,87977,0
2006-05-03,11.625,11.656,11.584,11.625,87206,0
2006-05-04,11.629,11.662,11.611,11.656,104023,0
2006-05-05,11.656,11.662,11.617,11.65,110405,0
2006-05-08,11.65,11.656,11.611,11.629,98110,0
2006-05-09,11.577,11.643,11.577,11.617,113369,0
2006-05-10,11.643,11.65,11.611,11.65,67115,0
2006-05-11,11.656,11.662,11.625,11.625,156037,0
2006-05-12,11.629,11.636,11.533,11.566,104023,0
2006-05-15,11.598,11.617,11.508,11.522,93276,0
2006-05-16,11.533,11.584,11.514,11.547,112750,0
2006-05-17,11.547,11.592,11.522,11.533,119283,0
2006-05-18,11.592,11.611,11.527,11.553,106203,0
2006-05-19,11.533,11.611,11.502,11.611,118509,0
2006-05-22,11.584,11.617,11.508,11.553,150897,0
2006-05-23,11.527,11.598,11.522,11.559,138750,0
2006-05-24,11.566,11.592,11.473,11.508,131270,0
2006-05-25,11.527,11.559,11.418,11.465,184380,0
2006-05-26,11.473,11.577,11.451,11.577,113520,0
2006-05-30,11.577,11.598,11.514,11.541,103712,0
2006-05-31,11.598,11.629,11.553,11.604,190915,0
2006-06-01,11.625,11.746,11.598,11.725,233588,0
2006-06-02,11.696,11.725,11.662,11.696,89230,0
2006-06-05,11.688,11.72,11.68,11.709,73660,0
2006-06-06,11.68,11.746,11.675,11.739,102154,0
2006-06-07,11.75,11.843,11.739,11.75,136880,0
2006-06-08,11.746,11.783,11.675,11.714,123792,0
2006-06-09,11.72,11.746,11.668,11.714,97328,0
2006-06-12,11.75,11.836,11.732,11.783,70390,0
2006-06-13,11.746,11.776,11.714,11.746,100436,0
2006-06-14,11.732,11.764,11.598,11.636,184682,0
2006-06-15,11.598,11.732,11.566,11.714,155258,0
2006-06-16,11.688,11.77,11.675,11.77,79575,0
2006-06-19,11.77,11.789,11.746,11.776,145598,0
2006-06-20,11.789,11.809,11.714,11.764,187954,0
2006-06-21,11.764,11.789,11.732,11.75,140154,0
2006-06-22,11.75,11.804,11.739,11.783,119283,0
2006-06-23,11.789,11.804,11.709,11.725,120529,0
2006-06-26,11.709,11.75,11.662,11.696,151207,0
2006-06-27,11.675,11.72,11.566,11.625,186704,0
2006-06-28,11.656,11.739,11.629,11.739,150119,0
2006-06-29,11.725,11.77,11.725,11.756,87832,0
2006-06-30,11.764,11.809,11.75,11.796,105576,0
2006-07-03,11.843,11.875,11.804,11.875,71949,0
2006-07-05,11.85,11.9,11.824,11.895,160392,0
2006-07-06,11.904,11.911,11.875,11.9,73193,0
2006-07-07,11.918,11.918,11.77,11.796,129093,0
2006-07-10,11.816,11.875,11.776,11.816,195903,0
2006-07-11,11.836,11.895,11.816,11.895,98885,0
2006-07-12,11.904,11.904,11.836,11.875,118198,0
2006-07-13,11.816,11.843,11.776,11.804,89074,0
2006-07-14,11.804,11.824,11.756,11.783,115388,0
2006-07-17,11.77,11.83,11.732,11.83,136103,0
2006-07-18,11.875,11.925,11.856,11.895,180169,0
2006-07-19,11.911,11.925,11.889,11.904,109312,0
2006-07-20,11.895,11.9,11.816,11.843,147938,0
2006-07-21,11.911,11.911,11.796,11.816,205393,0
2006-07-24,11.836,11.862,11.809,11.856,122547,0
2006-07-25,11.85,11.883,11.836,11.867,102306,0
2006-07-26,11.883,11.904,11.843,11.9,116166,0
2006-07-27,11.867,11.904,11.843,11.862,110253,0
2006-07-28,11.856,11.93,11.83,11.93,98727,0
2006-07-31,11.93,11.93,11.895,11.911,93119,0
2006-08-01,11.904,11.937,11.889,11.937,136103,0
2006-08-02,11.937,11.975,11.918,11.975,115855,0
2006-08-03,11.975,11.975,11.93,11.942,80509,0
2006-08-04,11.975,11.988,11.904,11.904,62289,0
2006-08-07,11.925,11.954,11.862,11.9,109006,0
2006-08-08,11.904,11.937,11.836,11.889,179389,0
2006-08-09,11.856,11.867,11.732,11.776,291975,0
2006-08-10,11.739,11.9,11.739,11.9,182973,0
2006-08-11,11.77,11.804,11.756,11.804,66180,0
2006-08-14,11.824,11.843,11.804,11.804,76145,0
2006-08-15,11.843,11.843,11.77,11.77,106359,0
2006-08-16,11.809,11.809,11.68,11.725,194494,0
2006-08-17,11.656,11.696,11.643,11.68,123332,0
2006-08-18,11.68,11.688,11.502,11.572,289798,0
2006-08-21,11.547,11.584,11.527,11.584,180331,0
2006-08-22,11.559,11.696,11.559,11.656,192312,0
2006-08-23,11.656,11.709,11.636,11.65,120217,0
2006-08-24,11.662,11.725,11.662,11.702,113369,0
2006-08-25,11.709,11.732,11.702,11.732,112582,0
2006-08-28,11.75,11.764,11.636,11.668,171611,0
2006-08-29,11.675,11.709,11.65,11.709,98885,0
2006-08-30,11.732,11.746,11.688,11.725,118040,0
2006-08-31,11.739,11.746,11.709,11.746,99346,0
2006-09-01,11.732,11.867,11.725,11.843,232021,0
2006-09-05,11.843,11.867,11.824,11.843,105576,0
2006-09-06,11.85,11.875,11.804,11.856,122711,0
2006-09-07,11.843,11.875,11.804,11.862,206484,0
2006-09-08,11.867,11.937,11.862,11.937,143423,0
2006-09-11,11.937,11.988,11.93,11.982,108843,0
2006-09-12,11.982,12.003,11.937,12.003,161482,0
2006-09-13,11.9,11.93,11.875,11.911,112280,0
2006-09-14,11.895,11.937,11.867,11.904,144671,0
2006-09-15,11.904,11.947,11.867,11.947,109780,0
2006-09-18,11.962,11.975,11.875,11.911,147938,0
2006-09-19,11.911,11.937,11.9,11.918,107916,0
2006-09-20,11.93,11.937,11.856,11.895,176126,0
2006-09-21,11.895,11.925,11.85,11.911,177054,0
2006-09-22,11.918,11.982,11.911,11.982,119283,0
2006-09-25,11.975,12.011,11.947,11.995,161943,0
2006-09-26,12.003,12.011,11.883,11.925,217856,0
2006-09-27,11.925,12.011,11.895,11.975,204775,0
2006-09-28,11.988,12.037,11.954,12.037,149492,0
2006-09-29,12.037,12.079,12.024,12.079,97951,0
2006-10-02,12.074,12.222,12.074,12.168,195903,0
2006-10-03,12.161,12.19,12.074,12.086,128779,0
2006-10-04,12.086,12.108,12.037,12.044,136103,0
2006-10-05,12.055,12.086,12.03,12.044,141705,0
2006-10-06,12.055,12.086,12.037,12.048,95460,0
2006-10-09,12.062,12.086,11.911,11.969,144821,0
2006-10-10,11.93,11.969,11.911,11.93,139683,0
2006-10-11,11.93,11.937,11.862,11.925,173160,0
2006-10-12,11.904,11.942,11.889,11.937,171919,0
2006-10-13,11.816,11.867,11.776,11.809,134227,0
2006-10-16,11.804,11.85,11.783,11.816,133614,0
2006-10-17,11.804,11.875,11.804,11.85,159151,0
2006-10-18,11.85,11.862,11.83,11.843,139533,0
2006-10-19,11.83,11.862,11.816,11.843,168958,0
2006-10-20,11.843,11.85,11.816,11.85,104960,0
2006-10-23,11.816,11.862,11.816,11.85,123332,0
2006-10-24,11.867,11.937,11.862,11.937,170207,0
2006-10-25,11.937,11.962,11.925,11.954,118509,0
2006-10-26,11.962,11.982,11.93,11.969,122085,0
2006-10-27,11.969,11.988,11.937,11.954,122870,0
2006-10-30,11.954,11.982,11.918,11.942,115388,0
2006-10-31,11.969,11.988,11.947,11.954,124886,0
2006-11-01,11.954,12.062,11.954,12.024,176589,0
2006-11-02,12.024,12.037,11.975,12.011,100436,0
2006-11-03,11.995,12.062,11.995,12.037,151982,0
2006-11-06,12.03,12.099,12.024,12.079,195434,0
2006-11-07,12.074,12.108,12.068,12.099,104176,0
2006-11-08,12.108,12.153,12.074,12.108,154007,0
2006-11-09,12.093,12.108,12.074,12.074,94829,0
2006-11-10,12.099,12.153,12.086,12.114,126603,0
2006-11-13,12.037,12.062,11.975,11.982,128625,0
2006-11-14,11.975,12.037,11.969,11.988,201499,0
2006-11-15,12.024,12.037,11.975,12.016,153080,0
2006-11-16,11.975,12.03,11.969,12.03,164286,0
2006-11-17,12.03,12.044,11.975,12.044,150897,0
2006-11-20,12.024,12.074,11.995,12.011,123016,0
2006-11-21,12.016,12.03,11.954,11.954,177681,0
2006-11-22,11.975,11.982,11.911,11.937,166312,0
2006-11-24,11.925,11.947,11.911,11.937,80348,0
2006-11-27,11.937,11.969,11.836,11.875,264885,0
2006-11-28,11.904,11.925,11.85,11.895,246978,0
2006-11-29,11.942,11.975,11.883,11.947,256630,0
2006-11-30,11.947,11.988,11.904,11.911,332619,0
2006-12-01,11.942,12.048,11.918,12.03,203062,0
2006-12-04,12.03,12.099,11.942,12.03,377467,0
2006-12-05,12.024,12.062,12.011,12.062,149335,0
2006-12-06,12.079,12.086,12.037,12.062,155094,0
2006-12-07,12.062,12.074,12.044,12.068,174099,0
2006-12-08,12.03,12.037,12.011,12.037,164133,0
2006-12-11,12.048,12.055,11.988,12.016,141705,0
2006-12-12,12.03,12.044,11.975,12.016,210694,0
2006-12-13,12.03,12.055,11.975,12.055,174718,0
2006-12-14,12.011,12.048,12.011,12.048,140613,0
2006-12-15,12.086,12.093,12.044,12.079,156344,0
2006-12-18,12.108,12.121,12.048,12.114,192473,0
2006-12-19,12.146,12.146,12.068,12.106,132364,0
2006-12-20,12.086,12.121,12.037,12.093,179857,0
2006-12-21,12.121,12.153,12.086,12.153,204775,0
2006-12-22,12.161,12.197,12.14,12.19,116482,0
2006-12-26,12.176,12.222,12.161,12.222,120844,0
2006-12-27,12.099,12.134,12.074,12.134,113520,0
2006-12-28,12.106,12.14,12.068,12.068,106984,0
2006-12-29,12.099,12.153,12.079,12.128,119589,0
2007-01-03,12.128,12.19,12.114,12.183,164599,0
2007-01-04,12.215,12.222,12.183,12.215,151516,0
2007-01-05,12.176,12.222,12.153,12.222,169267,0
2007-01-08,12.183,12.255,12.183,12.255,151516,0
2007-01-09,12.255,12.261,12.197,12.23,129875,0
2007-01-10,12.222,12.25,12.183,12.243,137500,0
2007-01-11,12.243,12.261,12.207,12.23,129716,0
2007-01-12,12.215,12.243,12.197,12.243,121934,0
2007-01-16,12.255,12.273,12.197,12.25,301319,0
2007-01-17,12.25,12.255,12.202,12.222,161797,0
2007-01-18,12.23,12.25,12.202,12.23,212404,0
2007-01-19,12.23,12.25,12.202,12.215,122711,0
2007-01-22,12.23,12.319,12.153,12.19,223615,0
2007-01-23,12.183,12.301,12.183,12.301,171919,0
2007-01-24,12.313,12.35,12.261,12.288,144821,0
2007-01-25,12.288,12.328,12.261,12.301,209906,0
2007-01-26,12.267,12.363,12.267,12.363,129093,0
2007-01-29,12.363,12.425,12.334,12.41,190292,0
2007-01-30,12.328,12.35,12.25,12.319,498776,0
2007-01-31,12.295,12.341,12.261,12.341,193249,0
2007-02-01,12.328,12.425,12.328,12.403,184380,0
2007-02-02,12.417,12.445,12.381,12.417,155258,0
2007-02-05,12.439,12.462,12.381,12.445,149801,0
2007-02-06,12.46,12.481,12.389,12.389,234986,0
2007-02-07,12.396,12.439,12.381,12.439,195903,0
2007-02-08,12.436,12.462,12.403,12.439,197451,0
2007-02-09,12.462,12.494,12.439,12.481,116166,0
2007-02-12,12.508,12.515,12.452,12.494,198207,0
2007-02-13,12.436,12.439,12.381,12.436,131221,0
2007-02-14,12.436,12.46,12.307,12.35,185929,0
2007-02-15,12.396,12.436,12.341,12.431,207574,0
2007-02-16,12.46,12.462,12.396,12.439,131584,0
2007-02-20,12.417,12.46,12.363,12.425,176277,0
2007-02-21,12.403,12.436,12.307,12.35,289798,0
2007-02-22,12.273,12.368,12.261,12.301,345394,0
2007-02-23,12.278,12.328,12.267,12.319,188420,0
2007-02-26,12.328,12.368,12.288,12.363,247282,0
2007-02-27,12.363,12.363,11.9,12.074,521668,0
2007-02-28,12.114,12.23,12.074,12.176,329816,0
2007-03-01,12.011,12.23,12.011,12.14,334019,0
2007-03-02,12.146,12.153,12.086,12.114,142335,0
2007-03-05,12.074,12.093,11.947,12.016,265814,0
2007-03-06,11.988,12.093,11.988,12.055,246818,0
2007-03-07,12.079,12.106,12.024,12.068,188578,0
2007-03-08,12.079,12.222,12.079,12.19,220656,0
2007-03-09,12.19,12.222,12.14,12.202,175031,0
2007-03-12,12.222,12.273,12.14,12.267,194341,0
2007-03-13,12.222,12.23,12.106,12.121,179389,0
2007-03-14,12.062,12.106,12.048,12.093,199318,0
2007-03-15,12.108,12.14,12.079,12.14,165688,0
2007-03-16,12.146,12.197,12.121,12.134,170985,0
2007-03-19,12.14,12.197,12.14,12.197,145757,0
2007-03-20,12.197,12.243,12.183,12.243,147002,0
2007-03-21,12.238,12.261,12.197,12.207,121303,0
2007-03-22,12.197,12.267,12.197,12.267,140613,0
2007-03-23,12.261,12.357,12.261,12.357,301167,0
2007-03-26,12.35,12.357,12.267,12.301,156655,0
2007-03-27,12.261,12.319,12.261,12.313,210694,0
2007-03-28,12.307,12.357,12.288,12.357,118509,0
2007-03-29,12.35,12.373,12.319,12.357,87357,0
2007-03-30,12.363,12.373,12.334,12.368,127383,0
2007-04-02,12.363,12.439,12.357,12.431,122547,0
2007-04-03,12.417,12.445,12.417,12.439,99194,0
2007-04-04,12.436,12.473,12.425,12.473,140154,0
2007-04-05,12.473,12.521,12.468,12.508,150738,0
2007-04-09,12.508,12.569,12.481,12.562,146061,0
2007-04-10,12.562,12.562,12.508,12.548,151207,0
2007-04-11,12.562,12.562,12.508,12.521,130022,0
2007-04-12,12.445,12.488,12.439,12.488,147154,0
2007-04-13,12.468,12.534,12.468,12.534,99822,0
2007-04-16,12.548,12.622,12.541,12.583,175031,0
2007-04-17,12.591,12.591,12.488,12.515,170829,0
2007-04-18,12.515,12.548,12.488,12.541,113207,0
2007-04-19,12.515,12.569,12.508,12.569,155258,0
2007-04-20,12.575,12.575,12.481,12.521,125514,0
2007-04-23,12.548,12.556,12.452,12.481,193560,0
2007-04-24,12.501,12.521,12.452,12.521,137030,0
2007-04-25,12.556,12.562,12.501,12.534,181255,0
2007-04-26,12.508,12.575,12.508,12.575,133619,0
2007-04-27,12.583,12.602,12.562,12.575,104492,0
2007-04-30,12.591,12.596,12.508,12.556,176277,0
2007-05-01,12.548,12.583,12.534,12.569,111414,0
2007-05-02,12.562,12.583,12.556,12.575,128312,0
2007-05-03,12.575,12.602,12.556,12.596,143728,0
2007-05-04,12.575,12.591,12.548,12.591,144044,0
2007-05-07,12.569,12.602,12.562,12.602,110099,0
2007-05-08,12.608,12.633,12.596,12.633,130964,0
2007-05-09,12.626,12.662,12.615,12.65,159613,0
2007-05-10,12.715,12.715,12.633,12.701,176897,0
2007-05-11,12.615,12.633,12.583,12.622,99822,0
2007-05-14,12.638,12.667,12.615,12.65,128625,0
2007-05-15,12.643,12.65,12.602,12.633,118509,0
2007-05-16,12.65,12.662,12.622,12.655,93439,0
2007-05-17,12.655,12.667,12.638,12.65,140154,0
2007-05-18,12.65,12.701,12.638,12.701,89074,0
2007-05-21,12.701,12.708,12.626,12.643,220197,0
2007-05-22,12.662,12.688,12.638,12.688,147154,0
2007-05-23,12.667,12.72,12.662,12.701,208824,0
2007-05-24,12.708,12.736,12.675,12.736,136570,0
2007-05-25,12.736,12.767,12.715,12.767,118040,0
2007-05-29,12.793,12.829,12.754,12.799,104176,0
2007-05-30,12.787,12.817,12.688,12.748,151982,0
2007-05-31,12.762,12.793,12.742,12.767,130498,0
2007-06-01,12.762,12.793,12.742,12.762,110718,0
2007-06-04,12.742,12.787,12.742,12.762,83002,0
2007-06-05,12.767,12.781,12.742,12.762,73193,0
2007-06-06,12.762,12.774,12.728,12.754,137191,0
2007-06-07,12.762,12.774,12.591,12.626,137972,0
2007-06-08,12.667,12.667,12.596,12.622,99822,0
2007-06-11,12.633,12.675,12.622,12.655,79258,0
2007-06-12,12.655,12.667,12.602,12.655,150432,0
2007-06-13,12.596,12.633,12.556,12.608,82844,0
2007-06-14,12.638,12.681,12.633,12.662,104337,0
2007-06-15,12.643,12.701,12.643,12.701,83002,0
2007-06-18,12.701,12.767,12.688,12.694,138591,0
2007-06-19,12.742,12.754,12.701,12.748,137500,0
2007-06-20,12.806,12.817,12.688,12.715,181885,0
2007-06-21,12.742,12.774,12.708,12.728,98414,0
2007-06-22,12.742,12.767,12.72,12.748,113677,0
2007-06-25,12.774,12.781,12.615,12.662,159613,0
2007-06-26,12.662,12.681,12.261,12.363,341345,0
2007-06-27,12.295,12.381,12.153,12.288,197767,0
2007-06-28,12.341,12.515,12.319,12.473,136408,0
2007-06-29,12.473,12.501,12.436,12.46,166470,0
2007-07-02,12.452,12.515,12.452,12.508,162571,0
2007-07-03,12.527,12.548,12.501,12.548,121934,0
2007-07-05,12.541,12.575,12.527,12.548,101222,0
2007-07-06,12.562,12.575,12.521,12.541,102154,0
2007-07-09,12.569,12.662,12.548,12.575,209906,0
2007-07-10,12.608,12.608,12.46,12.473,194027,0
2007-07-11,12.473,12.521,12.445,12.46,193560,0
2007-07-12,12.368,12.46,12.243,12.363,224402,0
2007-07-13,12.425,12.431,12.319,12.363,161482,0
2007-07-16,12.431,12.439,12.368,12.425,123792,0
2007-07-17,12.439,12.439,12.183,12.255,297584,0
2007-07-18,12.202,12.215,11.816,12.011,443961,0
2007-07-19,11.975,12.024,11.836,11.9,299296,0
2007-07-20,11.9,11.962,11.776,11.809,215054,0
2007-07-23,11.789,11.875,11.746,11.867,178616,0
2007-07-24,11.836,11.862,11.559,11.598,267841,0
2007-07-25,11.541,11.598,11.214,11.333,482425,0
2007-07-26,11.333,11.445,11.015,11.445,594703,0
2007-07-27,11.404,11.468,11.195,11.347,379181,0
2007-07-30,11.31,11.465,11.237,11.465,272669,0
2007-07-31,11.468,11.625,11.465,11.487,195741,0
2007-08-01,11.487,11.572,11.27,11.487,263017,0
2007-08-02,11.479,11.541,11.431,11.494,166936,0
2007-08-03,11.527,11.617,11.393,11.522,352079,0
2007-08-06,11.445,11.445,11.096,11.146,323278,0
2007-08-07,11.104,11.276,11.096,11.249,156344,0
2007-08-08,11.065,11.598,11.065,11.592,223308,0
2007-08-09,11.41,11.514,11.32,11.445,144044,0
2007-08-10,11.473,11.473,11.124,11.297,249623,0
2007-08-13,11.243,11.291,11.159,11.202,151516,0
2007-08-14,11.124,11.159,10.821,10.942,201351,0
2007-08-15,10.942,10.942,10.487,10.549,383386,0
2007-08-16,10.123,10.708,9.871,10.622,609813,0
2007-08-17,10.622,11.136,10.61,11.076,225792,0
2007-08-20,11.159,11.312,11.152,11.214,125355,0
2007-08-21,11.249,11.264,11.159,11.214,128941,0
2007-08-22,11.224,11.276,11.195,11.264,207894,0
2007-08-23,11.339,11.423,11.291,11.379,122085,0
2007-08-24,11.32,11.423,11.32,11.379,88604,0
2007-08-27,11.41,11.473,11.312,11.379,102469,0
2007-08-28,11.445,11.445,11.276,11.291,91409,0
2007-08-29,11.283,11.399,11.27,11.31,86119,0
2007-08-30,11.264,11.347,11.088,11.088,195903,0
2007-08-31,11.111,11.232,11.111,11.195,96078,0
2007-09-04,11.195,11.361,11.131,11.326,151982,0
2007-09-05,11.326,11.347,11.237,11.333,66342,0
2007-09-06,11.353,11.479,11.353,11.393,134857,0
2007-09-07,11.393,11.404,11.302,11.373,78799,0
2007-09-10,11.404,11.457,11.399,11.41,93276,0
2007-09-11,11.393,11.431,11.373,11.404,78173,0
2007-09-12,11.451,11.457,11.333,11.368,120217,0
2007-09-13,11.333,11.393,11.276,11.361,86119,0
2007-09-14,11.438,11.438,11.283,11.283,81750,0
2007-09-17,11.379,11.379,11.188,11.232,75995,0
2007-09-18,11.291,11.387,11.243,11.361,99971,0
2007-09-19,11.41,11.445,11.361,11.41,125669,0
2007-09-20,11.438,11.445,11.387,11.423,68055,0
2007-09-21,11.41,11.431,11.373,11.404,108383,0
2007-09-24,11.41,11.438,11.373,11.423,156616,0
2007-09-25,11.41,11.438,11.353,11.373,121620,0
2007-09-26,11.368,11.404,11.312,11.32,109903,0
2007-09-27,11.347,11.379,11.312,11.326,105111,0
2007-09-28,11.339,11.393,11.312,11.353,99507,0
2007-10-01,11.387,11.423,11.347,11.418,142641,0
2007-10-02,11.418,11.572,11.418,11.553,168804,0
2007-10-03,11.553,11.559,11.508,11.547,67583,0
2007-10-04,11.541,11.559,11.508,11.508,88295,0
2007-10-05,11.527,11.553,11.457,11.457,105576,0
2007-10-08,11.457,11.533,11.457,11.527,94527,0
2007-10-09,11.533,11.553,11.473,11.553,113831,0
2007-10-10,11.553,11.559,11.527,11.559,69926,0
2007-10-11,11.541,11.541,11.438,11.468,73969,0
2007-10-12,11.468,11.468,11.379,11.431,66802,0
2007-10-15,11.445,11.445,11.368,11.387,64625,0
2007-10-16,11.379,11.379,11.264,11.302,81911,0
2007-10-17,11.312,11.361,11.291,11.326,127383,0
2007-10-18,11.339,11.339,11.22,11.237,95612,0
2007-10-19,11.207,11.207,11.07,11.142,145134,0
2007-10-22,11.159,11.264,11.088,11.159,143260,0
2007-10-23,11.18,11.214,11.104,11.152,71165,0
2007-10-24,11.131,11.136,11.088,11.124,114301,0
2007-10-25,11.159,11.159,11.065,11.065,123332,0
2007-10-26,11.065,11.152,11.065,11.146,116166,0
2007-10-29,11.166,11.195,11.131,11.195,69300,0
2007-10-30,11.131,11.18,11.076,11.088,71788,0
2007-10-31,11.082,11.159,11.058,11.065,97328,0
2007-11-01,11.088,11.188,10.975,11.096,114143,0
2007-11-02,11.118,11.118,11.039,11.047,67426,0
2007-11-05,11.034,11.034,10.86,10.89,144388,0
2007-11-06,10.86,10.925,10.777,10.821,187641,0
2007-11-07,10.796,10.796,10.474,10.61,205555,0
2007-11-08,10.531,10.628,10.469,10.584,146534,0
2007-11-09,10.531,10.589,10.437,10.589,137972,0
2007-11-12,10.589,10.589,10.443,10.464,93119,0
2007-11-13,10.424,10.469,10.338,10.457,177681,0
2007-11-14,10.469,10.469,10.371,10.464,146533,0
2007-11-15,10.437,10.437,10.324,10.424,161482,0
2007-11-16,10.402,10.402,10.283,10.29,189822,0
2007-11-19,10.251,10.283,10.123,10.152,186247,0
2007-11-20,10.103,10.168,9.989,10.015,372175,0
2007-11-21,9.837,10.103,9.837,10.024,274072,0
2007-11-23,9.942,10.117,9.942,10.117,44221,0
2007-11-26,10.117,10.21,10.103,10.168,129400,0
2007-11-27,10.123,10.296,10.123,10.251,189042,0
2007-11-28,10.223,10.45,10.217,10.384,146533,0
2007-11-29,10.371,10.457,10.331,10.457,151516,0
2007-11-30,10.457,10.562,10.431,10.557,203213,0
2007-12-03,10.525,10.589,10.464,10.525,181255,0
2007-12-04,10.356,10.562,10.356,10.443,93900,0
2007-12-05,10.431,10.487,10.371,10.371,118040,0
2007-12-06,10.371,10.431,10.318,10.402,178298,0
2007-12-07,10.349,10.437,10.349,10.377,188420,0
2007-12-10,10.338,10.48,10.302,10.324,276096,0
2007-12-11,10.363,10.363,10.197,10.197,218945,0
2007-12-12,10.205,10.331,10.19,10.237,214119,0
2007-12-13,10.19,10.217,10.176,10.205,198858,0
2007-12-14,10.176,10.331,10.157,10.283,283879,0
2007-12-17,10.312,10.331,10.258,10.312,313465,0
2007-12-18,10.443,10.443,10.21,10.276,240752,0
2007-12-19,10.217,10.306,10.168,10.168,188889,0
2007-12-20,10.243,10.276,10.157,10.183,225174,0
2007-12-21,10.183,10.276,10.168,10.19,332313,0
2007-12-24,10.197,10.283,10.183,10.283,230001,0
2007-12-26,10.283,10.331,10.243,10.312,218480,0
2007-12-27,10.157,10.276,10.088,10.123,315957,0
2007-12-28,10.129,10.176,10.024,10.044,444854,0
2007-12-31,10.072,10.19,10.067,10.162,654639,0
2008-01-02,10.19,10.276,10.183,10.243,205716,0
2008-01-03,10.243,10.615,10.243,10.469,189982,0
2008-01-04,10.437,10.469,10.343,10.396,91719,0
2008-01-07,10.424,10.499,10.356,10.371,97081,0
2008-01-08,10.443,10.45,10.384,10.409,228127,0
2008-01-09,10.443,10.443,10.371,10.437,90474,0
2008-01-10,10.45,10.684,10.45,10.51,73660,0
2008-01-11,10.542,10.635,10.516,10.589,98781,0
2008-01-14,10.628,10.672,10.562,10.605,107293,0
2008-01-15,10.531,10.635,10.531,10.628,83896,0
2008-01-16,10.605,10.669,10.57,10.605,114143,0
2008-01-17,10.598,10.605,10.371,10.396,110756,0
2008-01-18,10.349,10.437,10.21,10.276,100436,0
2008-01-22,9.955,10.276,9.785,10.146,196141,0
2008-01-23,10.117,10.117,9.955,10.044,164891,0
2008-01-24,10.008,10.205,10.002,10.168,81428,0
2008-01-25,10.318,10.318,10.117,10.23,139393,0
2008-01-28,10.237,10.237,10.157,10.21,95141,0
2008-01-29,10.302,10.312,10.183,10.264,128566,0
2008-01-30,10.258,10.306,9.955,9.955,188253,0
2008-01-31,10.083,10.23,10.024,10.223,114437,0
2008-02-01,10.157,10.217,10.14,10.217,88593,0
2008-02-04,10.223,10.223,10.029,10.088,113520,0
2008-02-05,10.015,10.078,9.848,9.883,110586,0
2008-02-06,9.864,9.916,9.73,9.743,199114,0
2008-02-07,9.73,9.73,9.65,9.696,142956,0
2008-02-08,9.636,9.704,9.636,9.663,153564,0
2008-02-11,9.4088,9.533,9.2618,9.3367,602233,0
2008-02-12,9.121,9.3563,9.121,9.3367,381450,0
2008-02-13,9.1643,9.2473,9.1057,9.1057,343061,0
2008-02-14,9.0216,9.0216,8.8157,8.8675,547796,0
2008-02-15,8.6689,8.9027,8.6452,8.8436,426747,0
2008-02-19,8.7347,9.0103,8.7078,8.9646,336869,0
2008-02-20,8.7347,8.9582,8.7347,8.9128,321820,0
2008-02-21,8.8436,8.975,8.8436,8.9646,226030,0
2008-02-22,8.9646,9.1057,8.9646,9.1057,317873,0
2008-02-25,9.0866,9.3878,9.075,9.3497,341110,0
2008-02-26,9.3563,9.542,9.3241,9.502,256549,0
2008-02-27,9.4484,9.542,9.3768,9.4425,259896,0
2008-02-28,9.3768,9.4662,9.3092,9.3818,157286,0
2008-02-29,9.3563,9.3691,9.2798,9.2916,284039,0
2008-03-03,9.2473,9.3367,9.2415,9.3367,165397,0
2008-03-04,8.7666,9.33,8.7666,9.33,176651,0
2008-03-05,9.3367,9.3768,9.1949,9.2229,169893,0
2008-03-06,9.1508,9.2025,9.0932,9.1009,103091,0
2008-03-07,9.0216,9.17,9.0216,9.1508,153694,0
2008-03-10,9.1009,9.1316,8.8947,8.9257,236424,0
2008-03-11,8.9392,9.1057,8.9392,9.0932,142838,0
2008-03-12,9.0339,9.075,8.9515,9.0103,230470,0
2008-03-13,8.9582,8.975,8.8498,8.9128,122401,0
2008-03-14,8.908,8.9257,8.7347,8.81,164908,0
2008-03-17,8.6378,8.7202,8.5661,8.6559,313157,0
2008-03-18,8.6953,8.8799,8.6953,8.7135,177521,0
2008-03-19,8.7135,8.8157,8.7135,8.8157,160311,0
2008-03-20,8.7973,8.9257,8.701,8.9257,191222,0
2008-03-24,8.9325,8.9971,8.9128,8.9257,165230,0
2008-03-25,8.8947,8.975,8.8947,8.9646,73466,0
2008-03-26,9.0674,9.0674,8.8799,8.9257,153694,0
2008-03-27,8.9257,8.9646,8.8675,8.9325,133614,0
2008-03-28,8.9445,8.9646,8.7973,8.8293,85178,0
2008-03-31,8.7973,8.9392,8.7666,8.9128,174876,0
2008-04-01,8.9325,9.1248,8.9325,9.0866,207726,0
2008-04-02,9.0627,9.17,9.0474,9.1431,150956,0
2008-04-03,9.1365,9.1823,9.1009,9.1009,84870,0
2008-04-04,9.1009,9.2025,9.0932,9.1746,91158,0
2008-04-07,9.2092,9.3447,9.188,9.2025,171875,0
2008-04-08,9.188,9.2867,9.188,9.2473,96708,0
2008-04-09,9.2916,9.3022,9.2415,9.2559,128897,0
2008-04-10,9.2279,9.3171,9.2279,9.2798,159300,0
2008-04-11,9.1585,9.1949,9.1316,9.1823,79892,0
2008-04-14,9.1949,9.2415,9.1508,9.2025,95731,0
2008-04-15,9.1823,9.1949,9.121,9.1508,92392,0
2008-04-16,9.1643,9.2867,9.1643,9.2345,121947,0
2008-04-17,9.2092,9.3092,9.2092,9.3092,81417,0
2008-04-18,9.33,9.4296,9.2973,9.3497,378493,0
2008-04-21,9.3241,9.4602,9.3092,9.4562,190537,0
2008-04-22,9.4602,9.575,9.4602,9.562,89659,0
2008-04-23,9.538,9.663,9.538,9.663,109734,0
2008-04-24,9.65,9.657,9.607,9.636,143592,0
2008-04-25,9.632,9.663,9.632,9.643,128285,0
2008-04-28,9.643,9.69,9.607,9.607,108250,0
2008-04-29,9.607,9.696,9.603,9.62,106184,0
2008-04-30,9.632,9.663,9.575,9.583,125592,0
2008-05-01,9.562,9.757,9.562,9.73,197457,0
2008-05-02,9.743,9.805,9.709,9.764,150828,0
2008-05-05,9.751,9.815,9.723,9.736,153978,0
2008-05-06,9.632,9.643,9.4425,9.4891,279690,0
2008-05-07,9.4891,9.555,9.4702,9.51,154668,0
2008-05-08,9.542,9.57,9.517,9.542,85204,0
2008-05-09,9.51,9.607,9.51,9.583,62469,0
2008-05-12,9.57,9.613,9.548,9.562,94575,0
2008-05-13,9.4891,9.4891,9.4602,9.4891,80288,0
2008-05-14,9.4602,9.495,9.4484,9.4484,107690,0
2008-05-15,9.3818,9.4296,9.3768,9.3935,148027,0
2008-05-16,9.3611,9.4355,9.3241,9.3241,130671,0
2008-05-19,9.2916,9.3611,9.2916,9.3497,109414,0
2008-05-20,9.2973,9.3447,9.2916,9.3092,133868,0
2008-05-21,9.2973,9.3563,9.2748,9.2798,148178,0
2008-05-22,9.2692,9.3818,9.2692,9.3768,128531,0
2008-05-23,9.3241,9.4602,9.3092,9.4602,143443,0
2008-05-27,9.4484,9.495,9.4296,9.4296,100639,0
2008-05-28,9.4157,9.4702,9.4088,9.4425,138710,0
2008-05-29,9.4425,9.4602,9.3818,9.3878,98556,0
2008-05-30,9.4015,9.4088,9.3768,9.3818,105161,0
2008-06-02,9.3878,9.4602,9.3878,9.4355,118165,0
2008-06-03,9.4355,9.4821,9.4157,9.4821,115534,0
2008-06-04,9.4602,9.517,9.4562,9.4702,127959,0
2008-06-05,9.4891,9.4891,9.4562,9.4702,74439,0
2008-06-06,9.4562,9.4562,9.3818,9.4015,84079,0
2008-06-09,9.4015,9.4296,9.3447,9.3611,87081,0
2008-06-10,9.3447,9.3768,9.3367,9.3497,47203,0
2008-06-11,9.3022,9.3611,9.2916,9.3092,45405,0
2008-06-12,9.2916,9.2916,9.1643,9.17,119752,0
2008-06-13,9.17,9.2279,9.17,9.2279,99652,0
2008-06-16,9.188,9.2415,9.1823,9.1949,97485,0
2008-06-17,9.2025,9.2798,9.188,9.2798,82376,0
2008-06-18,9.2345,9.2798,9.1823,9.188,159685,0
2008-06-19,9.17,9.2229,9.17,9.1823,86611,0
2008-06-20,9.121,9.1585,9.0866,9.1143,85552,0
2008-06-23,9.0932,9.1746,9.0474,9.0474,71870,0
2008-06-24,8.9257,9.017,8.908,8.9646,226994,0
2008-06-25,9.0103,9.0627,8.975,9.0339,149694,0
2008-06-26,9.0216,9.0216,8.8871,8.908,163380,0
2008-06-27,8.9027,8.9205,8.8293,8.8293,153199,0
2008-06-30,8.8293,8.8436,8.81,8.8436,159264,0
2008-07-01,8.8361,8.9128,8.7779,8.785,160564,0
2008-07-02,8.7779,8.8613,8.7779,8.8157,100726,0
2008-07-03,8.8498,8.8498,8.7347,8.7347,39972,0
2008-07-07,8.701,8.7973,8.5996,8.6177,110743,0
2008-07-08,8.5736,8.5996,8.5076,8.5609,154999,0
2008-07-09,8.5609,8.6298,8.5546,8.6042,107533,0
2008-07-10,8.5661,8.6298,8.521,8.5809,105117,0
2008-07-11,8.4773,8.5076,8.4318,8.4691,83936,0
2008-07-14,8.4959,8.5146,8.3293,8.3876,152322,0
2008-07-15,8.3164,8.3164,8.0075,8.1555,218297,0
2008-07-16,8.1555,8.3293,8.0785,8.3102,217665,0
2008-07-17,8.347,8.444,8.3356,8.4379,98141,0
2008-07-18,8.4379,8.521,8.4071,8.5076,156102,0
2008-07-21,8.4959,8.5609,8.4318,8.5609,109676,0
2008-07-22,8.4565,8.6042,8.4565,8.5809,63776,0
2008-07-23,8.5809,8.6242,8.5661,8.5934,68240,0
2008-07-24,8.5546,8.5934,8.5146,8.5283,117792,0
2008-07-25,8.5022,8.586,8.5022,8.5022,153515,0
2008-07-28,8.4691,8.5411,8.4257,8.4257,139950,0
2008-07-29,8.4379,8.5411,8.4379,8.4959,78801,0
2008-07-30,8.4635,8.5283,8.4635,8.4959,81673,0
2008-07-31,8.4904,8.5283,8.4318,8.4318,143993,0
2008-08-01,8.4135,8.5472,8.3941,8.5283,128785,0
2008-08-04,8.4773,8.5022,8.4379,8.4691,105033,0
2008-08-05,8.4504,8.5546,8.444,8.5546,71959,0
2008-08-06,8.5146,8.5411,8.4257,8.4379,149794,0
2008-08-07,8.367,8.4635,8.3356,8.4135,162344,0
2008-08-08,8.353,8.4691,8.353,8.444,51963,0
2008-08-11,8.4825,8.5022,8.444,8.4565,110429,0
2008-08-12,8.4318,8.4773,8.4071,8.4257,245976,0
2008-08-13,8.4071,8.4071,8.347,8.4071,182097,0
2008-08-14,8.444,8.444,8.3214,8.34,145285,0
2008-08-15,8.353,8.353,8.2963,8.3164,115158,0
2008-08-18,8.3603,8.3876,8.2591,8.2835,216709,0
2008-08-19,8.3214,8.3293,8.2332,8.2903,139697,0
2008-08-20,8.2903,8.3102,8.2524,8.2591,91745,0
2008-08-21,8.2767,8.347,8.1874,8.2524,128687,0
2008-08-22,8.3102,8.347,8.2332,8.3164,93029,0
2008-08-25,8.3164,8.34,8.2963,8.3022,61301,0
2008-08-26,8.34,8.353,8.2767,8.3022,80532,0
2008-08-27,8.2963,8.3293,8.2835,8.2963,79593,0
2008-08-28,8.3164,8.381,8.2963,8.34,215665,0
2008-08-29,8.375,8.375,8.2963,8.3214,108070,0
2008-09-02,8.347,8.4318,8.3214,8.4187,153900,0
2008-09-03,8.3941,8.4001,8.3293,8.375,144045,0
2008-09-04,8.367,8.367,8.3102,8.347,119112,0
2008-09-05,8.2963,8.3102,8.2524,8.2835,89966,0
2008-09-08,8.3603,8.375,8.2704,8.2767,84447,0
2008-09-09,8.2644,8.2903,8.2466,8.2591,102775,0
2008-09-10,8.2591,8.2767,8.2066,8.2466,92804,0
2008-09-11,8.0598,8.1737,8.0464,8.1417,174203,0
2008-09-12,8.0403,8.0911,8.0208,8.0785,155523,0
2008-09-15,7.9615,8.0464,7.7256,7.7774,306908,0
2008-09-16,7.4553,7.6414,7.4235,7.4939,229436,0
2008-09-17,7.205,7.4166,6.7428,6.8068,542202,0
2008-09-18,6.8198,6.9355,6.6336,6.9032,344000,0
2008-09-19,7.0636,7.7062,7.0636,7.6805,311669,0
2008-09-22,7.7514,7.7579,7.4166,7.4166,158749,0
2008-09-23,7.4818,7.4818,7.1472,7.3399,153647,0
2008-09-24,7.3462,7.353,7.2117,7.2505,79966,0
2008-09-25,7.3399,7.3399,7.1858,7.2562,196189,0
2008-09-26,7.096,7.3851,6.942,7.1989,299073,0
2008-09-29,7.0636,7.0766,6.2292,6.3254,346348,0
2008-09-30,6.4215,6.5563,6.3638,6.4283,362967,0
2008-10-01,6.4215,6.7814,6.4215,6.6784,166761,0
2008-10-02,6.6656,6.7103,6.5372,6.6015,151801,0
2008-10-03,6.7365,6.7428,6.5823,6.6015,86356,0
2008-10-06,6.5244,6.5244,5.792,6.1198,242303,0
2008-10-07,6.1712,6.216,5.9204,6.0365,233536,0
2008-10-08,5.9014,5.9014,5.4586,5.7602,374431,0
2008-10-09,5.5867,5.657,5.2082,5.317,267172,0
2008-10-10,4.7779,5.1371,4.4955,4.9446,679547,0
2008-10-13,5.0151,5.9527,5.0151,5.8306,496504,0
2008-10-14,6.0365,6.216,5.9658,6.1652,395081,0
2008-10-15,6.1458,6.1583,5.6513,5.657,249819,0
2008-10-16,5.5932,5.8051,5.5416,5.7796,210047,0
2008-10-17,5.6,5.8503,5.5416,5.8247,201749,0
2008-10-20,5.8695,6.0877,5.8439,6.0553,249506,0
2008-10-21,5.9785,6.0689,5.9014,5.9399,165063,0
2008-10-22,5.9014,5.9527,5.5932,5.6513,228759,0
2008-10-23,5.6189,5.792,5.6,5.6767,176534,0
2008-10-24,5.3745,5.6445,5.3745,5.5932,171455,0
2008-10-27,5.6252,5.6252,5.4714,5.5546,99418,0
2008-10-28,5.5932,5.6704,5.5611,5.6513,154911,0
2008-10-29,5.7671,5.8306,5.657,5.7796,167758,0
2008-10-30,5.9721,6.0106,5.8566,5.9014,194509,0
2008-10-31,5.9658,6.0365,5.9527,6.0106,190653,0
2008-11-03,6.1135,6.2805,6.1007,6.216,186269,0
2008-11-04,6.1969,6.473,6.1969,6.473,196776,0
2008-11-05,6.4215,6.4215,6.1969,6.2485,149275,0
2008-11-06,6.21,6.3124,6.1458,6.3124,104915,0
2008-11-07,6.2865,6.3065,6.133,6.1518,118216,0
2008-11-10,6.2738,6.2738,5.9592,6.133,105502,0
2008-11-11,5.9979,6.0043,5.7726,5.9014,90736,0
2008-11-12,5.657,5.7991,5.5097,5.5546,185490,0
2008-11-13,5.5293,5.5546,5.3494,5.5546,144798,0
2008-11-14,5.4586,5.5486,5.2662,5.3938,170773,0
2008-11-17,5.3879,5.3879,5.1371,5.2015,124394,0
2008-11-18,5.163,5.2662,5.0151,5.0151,118912,0
2008-11-19,5.0025,5.0025,4.54,4.6811,256975,0
2008-11-20,4.5337,4.54,4.3347,4.3987,238932,0
2008-11-21,4.405,4.4242,4.0581,4.3347,353701,0
2008-11-24,4.5789,4.6363,4.3794,4.4822,222249,0
2008-11-25,4.5149,4.5594,4.3026,4.508,158464,0
2008-11-26,4.5273,4.8163,4.508,4.771,186760,0
2008-11-28,4.4696,4.5207,4.3987,4.4312,165809,0
2008-12-01,4.2379,4.2771,3.9237,3.9495,315212,0
2008-12-02,3.8848,4.0456,3.8403,4.0456,222315,0
2008-12-03,3.9495,4.0204,3.8788,4.0204,182218,0
2008-12-04,3.8788,4.1355,3.8788,4.0132,188014,0
2008-12-05,3.9173,4.0263,3.8591,4.0263,160935,0
2008-12-08,4.0263,4.1744,4.0263,4.0456,150714,0
2008-12-09,4.0132,4.1035,3.994,4.0456,176628,0
2008-12-10,3.9367,4.1035,3.9367,4.0456,257093,0
2008-12-11,3.962,3.962,3.8848,3.9301,209999,0
2008-12-12,3.8917,3.9686,3.8917,3.9686,239770,0
2008-12-15,3.9237,3.9557,3.8145,3.8532,207368,0
2008-12-16,4.033,4.0652,3.8658,4.0652,235215,0
2008-12-17,3.9752,4.3732,3.9686,4.3669,319051,0
2008-12-18,4.3669,4.4312,4.2643,4.3281,259942,0
2008-12-19,4.3925,4.4312,4.2702,4.4242,133221,0
2008-12-22,4.4184,4.54,4.3987,4.54,240787,0
2008-12-23,4.604,4.6236,4.5207,4.6236,187947,0
2008-12-24,4.7076,4.7076,4.604,4.6236,79052,0
2008-12-26,4.5789,4.6172,4.4955,4.6172,126387,0
2008-12-29,4.4955,4.604,4.405,4.4312,170069,0
2008-12-30,4.3861,4.6363,4.3861,4.5919,306470,0
2008-12-31,4.5149,4.5981,4.4567,4.5149,186961,0
2009-01-02,4.4116,4.8035,4.4116,4.8035,188032,0
2009-01-05,4.7136,4.9834,4.7136,4.9384,309380,0
2009-01-06,4.9128,5.0604,4.9128,4.9576,219737,0
2009-01-07,4.964,4.9896,4.8677,4.9446,114974,0
2009-01-08,4.8098,4.925,4.7969,4.925,102266,0
2009-01-09,4.8677,4.9958,4.8484,4.9834,161582,0
2009-01-12,4.925,5.0924,4.9194,4.9384,265113,0
2009-01-13,4.8931,4.9834,4.8868,4.9834,122485,0
2009-01-14,4.8355,4.8546,4.7779,4.7969,160946,0
2009-01-15,4.8163,4.8421,4.7588,4.8421,167715,0
2009-01-16,4.9896,4.9958,4.7516,4.8484,154910,0
2009-01-20,4.9323,4.9446,4.6363,4.6363,107979,0
2009-01-21,4.675,4.746,4.675,4.7264,113702,0
2009-01-22,4.7516,4.8615,4.746,4.8615,109806,0
2009-01-23,4.8615,4.9384,4.8484,4.9384,155822,0
2009-01-26,4.977,5.0411,4.9128,4.9384,188120,0
2009-01-27,5.0092,5.0604,4.9384,4.977,91091,0
2009-01-28,5.1247,5.2398,5.0346,5.1119,159701,0
2009-01-29,5.1371,5.1371,5.0731,5.1051,109098,0
2009-01-30,5.0538,5.0731,5.0151,5.0538,108341,0
2009-02-02,4.9576,5.1119,4.9576,5.0924,164044,0
2009-02-03,5.1119,5.163,5.0731,5.1439,177146,0
2009-02-04,5.1179,5.1758,5.0859,5.1311,159514,0
2009-02-05,5.1051,5.1051,5.0092,5.0346,125729,0
2009-02-06,5.0731,5.1311,5.0731,5.1119,113897,0
2009-02-09,5.1119,5.1758,5.0989,5.1758,146193,0
2009-02-10,5.1371,5.2015,5.1247,5.1823,133497,0
2009-02-11,5.1119,5.1179,5.0284,5.1179,125494,0
2009-02-12,5.0284,5.2467,5.0284,5.2467,104903,0
2009-02-13,5.2274,5.2274,5.0151,5.1247,111833,0
2009-02-17,5.1119,5.1119,4.9323,5.0092,169393,0
2009-02-18,5.0796,5.0796,4.771,4.9128,162538,0
2009-02-19,5.0025,5.0025,4.7516,4.8163,125854,0
2009-02-20,4.733,4.733,4.36,4.4955,262910,0
2009-02-23,4.5207,4.54,4.4955,4.5149,147441,0
2009-02-24,4.5981,4.643,4.4955,4.643,138608,0
2009-02-25,4.5981,4.746,4.5981,4.7392,131760,0
2009-02-26,4.6303,4.7588,4.6303,4.746,119281,0
2009-02-27,4.5919,4.7004,4.5919,4.6494,151938,0
2009-03-02,4.5016,4.643,4.4955,4.643,215776,0
2009-03-03,4.6114,4.656,4.4822,4.656,146311,0
2009-03-04,4.5466,4.6114,4.4955,4.5981,124469,0
2009-03-05,4.4376,4.5533,4.3541,4.4184,190764,0
2009-03-06,4.3794,4.3794,4.1159,4.2447,289273,0
2009-03-09,4.1935,4.1935,3.9301,4.0132,289256,0
2009-03-10,3.9876,4.2643,3.9876,4.2643,265441,0
2009-03-11,4.2702,4.3669,4.2702,4.3158,142820,0
2009-03-12,4.3026,4.5273,4.2963,4.5016,132733,0
2009-03-13,4.5789,4.5789,4.3216,4.5658,177202,0
2009-03-16,4.604,4.604,4.5337,4.5337,57351,0
2009-03-17,4.54,4.54,4.4116,4.4887,108790,0
2009-03-18,4.5149,4.5273,4.4503,4.5016,164642,0
2009-03-19,4.5149,4.54,4.4567,4.5016,134752,0
2009-03-20,4.5723,4.5723,4.4762,4.4762,99828,0
2009-03-23,4.6172,4.7843,4.6114,4.7652,207923,0
2009-03-24,4.7588,4.771,4.5919,4.6811,168893,0
2009-03-25,4.733,4.7969,4.675,4.771,127526,0
2009-03-26,4.874,4.874,4.7392,4.874,145224,0
2009-03-27,4.8484,4.8677,4.733,4.746,110794,0
2009-03-30,4.5919,4.6688,4.4887,4.5207,136672,0
2009-03-31,4.6114,4.7136,4.5594,4.6941,163055,0
2009-04-01,4.6363,4.874,4.6172,4.8615,122871,0
2009-04-02,4.9446,5.0151,4.8677,5.0151,101068,0
2009-04-03,4.8868,5.0859,4.8615,5.0731,183108,0
2009-04-06,4.8546,4.964,4.8226,4.8615,188298,0
2009-04-07,4.7004,4.8546,4.6882,4.8546,104504,0
2009-04-08,4.8484,4.977,4.8035,4.977,89743,0
2009-04-09,5.1247,5.1247,4.9514,4.964,79806,0
2009-04-13,4.8615,5.0025,4.8615,4.9576,71008,0
2009-04-14,5.0151,5.0151,4.9446,4.9446,129694,0
2009-04-15,4.9446,5.0151,4.9446,4.9896,94686,0
2009-04-16,5.0477,5.1694,5.0284,5.0989,126459,0
2009-04-17,5.163,5.2467,5.1247,5.2398,201861,0
2009-04-20,5.2341,5.2341,5.0666,5.0796,101125,0
2009-04-21,5.0989,5.1179,5.0411,5.1119,132223,0
2009-04-22,5.0989,5.1179,5.0477,5.0477,80082,0
2009-04-23,5.1179,5.1439,5.0989,5.1247,111039,0
2009-04-24,5.0731,5.1823,5.0731,5.1823,120997,0
2009-04-27,5.1823,5.1887,5.1119,5.1694,77679,0
2009-04-28,5.1503,5.1887,5.1051,5.1247,112211,0
2009-04-29,5.1051,5.163,5.0924,5.163,130864,0
2009-04-30,5.1951,5.2784,5.1503,5.2341,203832,0
2009-05-01,5.2531,5.439,5.2144,5.42,187319,0
2009-05-04,5.42,5.4263,5.3621,5.3745,176239,0
2009-05-05,5.3109,5.3621,5.2722,5.3621,147151,0
2009-05-06,5.3814,5.3938,5.3236,5.3879,52793,0
2009-05-07,5.3879,5.4136,5.3042,5.3109,186124,0
2009-05-08,5.3361,5.3938,5.317,5.3555,189139,0
2009-05-11,5.3301,5.3686,5.2853,5.3621,147765,0
2009-05-12,5.3361,5.3814,5.317,5.3429,357450,0
2009-05-13,5.2531,5.2592,5.1311,5.163,109977,0
2009-05-14,5.2082,5.2341,5.1439,5.2341,91811,0
2009-05-15,5.2341,5.2531,5.163,5.1694,58932,0
2009-05-18,5.2015,5.317,5.1694,5.2853,164330,0
2009-05-19,5.2784,5.317,5.2662,5.2915,83932,0
2009-05-20,5.3879,5.3879,5.3109,5.3301,84833,0
2009-05-21,5.3301,5.3686,5.2722,5.2784,84816,0
2009-05-22,5.3042,5.3301,5.2853,5.3301,61039,0
2009-05-26,5.3555,5.3686,5.317,5.3555,64759,0
2009-05-27,5.3938,5.4263,5.3494,5.3938,146513,0
2009-05-28,5.4843,5.4843,5.3555,5.439,229605,0
2009-05-29,5.4843,5.4843,5.3938,5.4521,163063,0
2009-06-01,5.4902,5.6252,5.4586,5.6126,184784,0
2009-06-02,5.6445,5.6642,5.5678,5.6321,55107,0
2009-06-03,5.6321,5.6897,5.5804,5.6382,124474,0
2009-06-04,5.6767,5.7602,5.6321,5.7025,202788,0
2009-06-05,5.7726,5.7796,5.7087,5.741,83343,0
2009-06-08,5.741,5.8051,5.6767,5.7537,119512,0
2009-06-09,5.741,5.8247,5.7214,5.8181,90857,0
2009-06-10,5.8823,5.8888,5.8181,5.8695,188736,0
2009-06-11,5.8757,5.9082,5.7796,5.8948,115347,0
2009-06-12,5.8948,5.9204,5.8306,5.8629,114944,0
2009-06-15,5.8051,5.8439,5.6897,5.6897,105531,0
2009-06-16,5.7475,5.8119,5.6445,5.7025,158815,0
2009-06-17,5.741,5.8566,5.6767,5.7671,107516,0
2009-06-18,5.8119,5.9527,5.8119,5.9204,142954,0
2009-06-19,5.9527,6.0365,5.9204,5.9399,138252,0
2009-06-22,5.9399,5.9399,5.7671,5.8439,83570,0
2009-06-23,5.8823,5.8888,5.6,5.6958,129189,0
2009-06-24,5.657,5.9399,5.657,5.9142,138538,0
2009-06-25,5.9274,6.1198,5.8439,6.0689,192639,0
2009-06-26,6.1135,6.1135,5.9527,5.9527,102693,0
2009-06-29,6.0427,6.0689,5.9527,6.0689,182689,0
2009-06-30,6.1263,6.1263,5.9658,6.1007,226749,0
2009-07-01,6.0877,6.1583,6.0427,6.1071,245112,0
2009-07-02,6.0621,6.133,6.0365,6.1198,64967,0
2009-07-06,6.0175,6.0689,5.9851,6.0365,94725,0
2009-07-07,5.9399,6.1198,5.9399,6.0689,156064,0
2009-07-08,6.1518,6.1841,5.9721,6.0365,87173,0
2009-07-09,6.0621,6.0817,6.0106,6.0689,85576,0
2009-07-10,6.1135,6.1198,6.0496,6.1198,119984,0
2009-07-13,6.133,6.133,6.0233,6.0689,133571,0
2009-07-14,6.0942,6.1458,5.9851,6.0621,88390,0
2009-07-15,6.139,6.139,6.0302,6.0689,86571,0
2009-07-16,6.0817,6.0877,6.0175,6.0877,111781,0
2009-07-17,6.0942,6.1007,6.0175,6.0553,105375,0
2009-07-20,6.1007,6.1007,5.9851,6.0427,131850,0
2009-07-21,6.0817,6.133,6.0689,6.1198,124195,0
2009-07-22,6.133,6.1583,6.1007,6.1518,87062,0
2009-07-23,6.1198,6.2485,6.1135,6.2354,294444,0
2009-07-24,6.2292,6.3318,6.1776,6.3124,178512,0
2009-07-27,6.383,6.5179,6.3318,6.4924,213586,0
2009-07-28,6.5372,6.5372,6.3766,6.4153,171648,0
2009-07-29,6.4539,6.473,6.39,6.4344,172863,0
2009-07-30,6.4794,6.4857,6.4153,6.4215,110028,0
2009-07-31,6.4857,6.4857,6.3766,6.4666,302042,0
2009-08-03,6.4794,6.6272,6.4539,6.6079,276372,0
2009-08-04,6.64,6.7365,6.6272,6.7365,152637,0
2009-08-05,6.7683,6.7683,6.5053,6.5179,222866,0
2009-08-06,6.1906,6.544,6.1906,6.4986,239614,0
2009-08-07,6.4857,6.544,6.4539,6.4986,199842,0
2009-08-10,6.5244,6.5372,6.4986,6.5179,163835,0
2009-08-11,6.5372,6.5372,6.4857,6.5311,106507,0
2009-08-12,6.4794,6.5244,6.4153,6.4857,101961,0
2009-08-13,6.6336,6.64,6.4344,6.5311,154715,0
2009-08-14,6.5823,6.5823,6.5244,6.5372,98069,0
2009-08-17,6.4986,6.5119,6.2224,6.2676,130240,0
2009-08-18,6.3576,6.4794,6.2995,6.3318,153270,0
2009-08-19,6.3576,6.3576,6.2738,6.3189,194477,0
2009-08-20,6.351,6.383,6.2676,6.351,174332,0
2009-08-21,6.3766,6.4153,6.3318,6.4153,193607,0
2009-08-24,6.5119,6.5119,6.4794,6.4857,172258,0
2009-08-25,6.5244,6.5693,6.5119,6.5693,184163,0
2009-08-26,6.544,6.6144,6.544,6.5883,90666,0
2009-08-27,6.6144,6.6207,6.4924,6.6079,219080,0
2009-08-28,6.6656,6.6912,6.5823,6.6079,135858,0
2009-08-31,6.6464,6.6532,6.5501,6.64,205758,0
2009-09-01,6.6721,6.7296,6.4604,6.473,341517,0
2009-09-02,6.544,6.5693,6.4794,6.5632,202906,0
2009-09-03,6.5563,6.6464,6.5501,6.64,137649,0
2009-09-04,6.6912,6.7428,6.64,6.6784,161279,0
2009-09-08,6.6784,6.6912,6.64,6.6784,141403,0
2009-09-09,6.6784,6.7103,6.6336,6.6464,211927,0
2009-09-10,6.7103,6.7103,6.64,6.6532,237945,0
2009-09-11,6.6464,6.6784,6.544,6.6144,175208,0
2009-09-14,6.6207,6.6595,6.5823,6.64,105376,0
2009-09-15,6.6656,6.6721,6.6272,6.6656,123119,0
2009-09-16,6.7045,6.7103,6.6532,6.6976,221791,0
2009-09-17,6.6976,6.7238,6.6464,6.7103,133554,0
2009-09-18,6.6851,6.7943,6.6851,6.7943,142621,0
2009-09-21,6.6656,6.7428,6.6656,6.7428,179128,0
2009-09-22,6.7428,6.7943,6.7428,6.7943,138194,0
2009-09-23,6.8068,6.8775,6.8007,6.8517,185200,0
2009-09-24,6.9097,6.9158,6.8265,6.8587,232191,0
2009-09-25,6.8198,6.8901,6.8198,6.8843,187900,0
2009-09-28,6.9355,6.9546,6.9032,6.9227,197025,0
2009-09-29,6.942,6.9614,6.9032,6.9289,178898,0
2009-09-30,6.9614,7.0317,6.9227,7.0253,306951,0
2009-10-01,7.0386,7.0443,6.9738,6.9868,232190,0
2009-10-02,6.9678,6.9807,6.9158,6.9158,187512,0
2009-10-05,6.9738,7.019,6.8971,7.0125,171060,0
2009-10-06,7.051,7.1151,7.051,7.1151,129592,0
2009-10-07,7.1345,7.1729,7.1026,7.1729,145623,0
2009-10-08,7.205,7.205,7.1472,7.1796,120367,0
2009-10-09,7.2117,7.2505,7.205,7.218,124832,0
2009-10-12,7.2562,7.3142,7.2505,7.3142,105308,0
2009-10-13,7.2951,7.2951,7.205,7.2756,143957,0
2009-10-14,7.3142,7.3211,7.263,7.3013,192595,0
2009-10-15,7.3142,7.3271,7.2756,7.2824,129591,0
2009-10-16,7.3082,7.4553,7.2889,7.4299,270726,0
2009-10-19,7.1989,7.4877,7.1924,7.4166,298500,0
2009-10-20,7.4495,7.4877,7.3851,7.4235,110317,0
2009-10-21,7.4235,7.4818,7.4045,7.4495,94011,0
2009-10-22,7.3657,7.4745,7.3591,7.4361,136191,0
2009-10-23,7.4299,7.4818,7.4299,7.4495,165210,0
2009-10-26,7.4818,7.5135,7.4166,7.5008,119817,0
2009-10-27,7.4623,7.5263,7.4299,7.5263,294766,0
2009-10-28,7.5777,7.5841,7.0897,7.1026,436455,0
2009-10-29,7.2697,7.2697,6.9932,7.096,365913,0
2009-10-30,7.1538,7.1603,7.0317,7.0705,286857,0
2009-11-02,6.8007,7.5391,6.8007,7.4361,244090,0
2009-11-03,7.4235,7.4235,7.2244,7.2889,150423,0
2009-11-04,7.353,7.3851,7.2308,7.2505,151044,0
2009-11-05,7.2117,7.2308,7.0705,7.2244,380848,0
2009-11-06,7.2117,7.2505,7.1924,7.2373,103632,0
2009-11-09,7.5453,7.5453,7.3082,7.3462,173168,0
2009-11-10,7.3142,7.4299,7.3013,7.3211,80078,0
2009-11-11,7.3785,7.3785,7.2436,7.3399,162153,0
2009-11-12,7.3462,7.4166,7.2697,7.3851,116405,0
2009-11-13,7.5069,7.5453,7.3399,7.3785,212031,0
2009-11-16,7.4429,7.4495,7.4045,7.4495,143270,0
2009-11-17,7.4877,7.5263,7.3657,7.4045,133962,0
2009-11-18,7.4685,7.4818,7.263,7.3271,255967,0
2009-11-19,7.2951,7.4429,7.2824,7.4429,186269,0
2009-11-20,7.4429,7.571,7.4235,7.5453,184690,0
2009-11-23,7.5584,7.5584,7.4623,7.52,247521,0
2009-11-24,7.4877,7.4877,7.4495,7.4553,104520,0
2009-11-25,7.4939,7.5135,7.4685,7.4745,146281,0
2009-11-27,7.353,7.4299,7.353,7.4235,104274,0
2009-11-30,7.4361,7.4361,7.3657,7.4106,225030,0
2009-12-01,7.4429,7.5069,7.4299,7.4745,141786,0
2009-12-02,7.5263,7.5584,7.4045,7.4045,217904,0
2009-12-03,7.4361,7.4685,7.4045,7.4495,131986,0
2009-12-04,7.4495,7.52,7.4495,7.4939,143800,0
2009-12-07,7.5069,7.5135,7.4818,7.5135,93054,0
2009-12-08,7.4877,7.5135,7.4877,7.5135,71271,0
2009-12-09,7.5008,7.5325,7.4877,7.5325,98605,0
2009-12-10,7.571,7.6096,7.565,7.6096,134361,0
2009-12-11,7.6229,7.732,7.6096,7.732,148799,0
2009-12-14,7.7774,7.8535,7.7449,7.8339,270892,0
2009-12-15,7.8339,7.8603,7.7514,7.8339,286589,0
2009-12-16,7.8151,7.8603,7.797,7.8215,152899,0
2009-12-17,7.8535,7.8603,7.7124,7.771,236077,0
2009-12-18,7.8401,7.8401,7.719,7.7905,164275,0
2009-12-21,7.8535,7.8995,7.7124,7.771,224801,0
2009-12-22,7.7579,7.7579,7.6487,7.7256,155504,0
2009-12-23,7.6931,7.7579,7.6032,7.719,134642,0
2009-12-24,7.7514,7.7579,7.6931,7.732,70409,0
2009-12-28,7.732,7.7514,7.6541,7.6739,84076,0
2009-12-29,7.719,7.719,7.5841,7.597,94457,0
2009-12-30,7.6229,7.6541,7.4939,7.4939,116247,0
2009-12-31,7.4685,7.5263,7.3724,7.3974,164694,0
2010-01-04,7.4045,7.4818,7.2951,7.4623,235628,0
2010-01-05,7.5008,7.5008,7.4166,7.4877,101135,0
2010-01-06,7.5135,7.5453,7.4495,7.52,93330,0
2010-01-07,7.5453,7.5453,7.4553,7.4939,113557,0
2010-01-08,7.5391,7.5584,7.4818,7.5453,153870,0
2010-01-11,7.565,7.597,7.5453,7.5905,120244,0
2010-01-12,7.6096,7.6414,7.571,7.6414,100091,0
2010-01-13,7.6414,7.6414,7.5777,7.6414,91780,0
2010-01-14,7.6285,7.6356,7.5135,7.597,193072,0
2010-01-15,7.616,7.6356,7.5391,7.565,110142,0
2010-01-19,7.6229,7.6229,7.52,7.6032,105087,0
2010-01-20,7.6032,7.616,7.5069,7.52,160178,0
2010-01-21,7.52,7.5777,7.52,7.5391,109206,0
2010-01-22,7.5584,7.6032,7.5135,7.6032,134974,0
2010-01-25,7.6739,7.6739,7.5263,7.5519,185627,0
2010-01-26,7.597,7.6868,7.4553,7.565,288530,0
2010-01-27,7.597,7.597,7.4685,7.5135,248673,0
2010-01-28,7.565,7.565,7.3591,7.3591,276325,0
2010-01-29,7.3915,7.4818,7.3013,7.3142,275927,0
2010-02-01,7.3851,7.4495,7.3462,7.4361,140140,0
2010-02-02,7.4045,7.597,7.4045,7.5905,123179,0
2010-02-03,7.5453,7.597,7.5069,7.5453,136908,0
2010-02-04,7.5777,7.5777,7.4106,7.4106,211130,0
2010-02-05,7.4939,7.4939,7.1538,7.3724,253751,0
2010-02-08,7.4495,7.4495,7.2824,7.2824,127998,0
2010-02-09,7.4106,7.4495,7.3142,7.4495,120187,0
2010-02-10,7.4685,7.4818,7.3657,7.4553,176030,0
2010-02-11,7.52,7.52,7.4361,7.4685,139914,0
2010-02-12,7.4939,7.5069,7.4623,7.4939,103900,0
2010-02-16,7.4745,7.5905,7.4361,7.5905,146743,0
2010-02-17,7.5777,7.5905,7.5391,7.5519,159511,0
2010-02-18,7.5905,7.6032,7.4623,7.5135,200134,0
2010-02-19,7.5135,7.5905,7.5008,7.5263,191157,0
2010-02-22,7.4939,7.5453,7.4299,7.5325,229943,0
2010-02-23,7.571,7.5841,7.4877,7.5263,161965,0
2010-02-24,7.5777,7.6487,7.5453,7.5777,228873,0
2010-02-25,7.616,7.6414,7.5391,7.5841,126306,0
2010-02-26,7.6414,7.6414,7.5391,7.5453,194602,0
2010-03-01,7.6229,7.6868,7.5777,7.5905,230862,0
2010-03-02,7.6285,7.7514,7.5777,7.7514,337984,0
2010-03-03,7.732,7.797,7.7062,7.7449,243402,0
2010-03-04,7.7256,7.7646,7.6414,7.732,182225,0
2010-03-05,7.7579,7.8339,7.6805,7.8339,216779,0
2010-03-08,7.9063,7.9063,7.8215,7.8339,145602,0
2010-03-09,7.8735,7.8926,7.6541,7.8735,330461,0
2010-03-10,7.8735,7.9442,7.847,7.9063,249943,0
2010-03-11,7.9127,7.9127,7.7839,7.8535,197755,0
2010-03-12,7.8735,7.9313,7.8339,7.9063,203212,0
2010-03-15,7.9498,7.9615,7.8339,7.8858,154780,0
2010-03-16,7.9442,7.9498,7.8085,7.8669,274593,0
2010-03-17,7.8995,7.9683,7.8401,7.8401,232024,0
2010-03-18,7.8339,7.9253,7.7774,7.8215,246879,0
2010-03-19,7.8735,7.8858,7.7905,7.8603,211382,0
2010-03-22,7.8735,7.8858,7.7905,7.8858,220891,0
2010-03-23,7.9127,7.9939,7.8995,7.9939,273853,0
2010-03-24,8.0276,8.0911,7.987,7.9939,235057,0
2010-03-25,8.053,8.1417,7.9127,7.9442,432901,0
2010-03-26,7.9313,7.9818,7.8215,7.8802,309911,0
2010-03-29,7.9558,7.987,7.8151,7.847,380046,0
2010-03-30,7.8669,7.9253,7.8271,7.8858,287216,0
2010-03-31,7.9063,7.9127,7.8085,7.8271,285767,0
2010-04-01,7.8995,7.9063,7.8535,7.9063,199751,0
2010-04-05,7.9372,7.9615,7.9313,7.9615,258261,0
2010-04-06,7.9818,8.053,7.9754,8.0464,213936,0
2010-04-07,8.1052,8.1604,8.0464,8.0981,560371,0
2010-04-08,8.1357,8.2066,8.1293,8.2066,381056,0
2010-04-09,8.2466,8.2835,8.2066,8.2591,388767,0
2010-04-12,8.2835,8.375,8.2835,8.3164,175942,0
2010-04-13,8.3022,8.367,8.2903,8.367,142402,0
2010-04-14,8.4135,8.4504,8.3876,8.3941,477392,0
2010-04-15,8.4001,8.4257,8.2257,8.2524,322186,0
2010-04-16,8.2591,8.3164,8.2332,8.2466,242312,0
2010-04-19,8.2767,8.3102,8.2199,8.2704,313574,0
2010-04-20,8.3102,8.4135,8.2903,8.4135,489365,0
2010-04-21,8.4379,8.4825,8.3876,8.4135,208298,0
2010-04-22,8.4257,8.4635,8.3356,8.444,140072,0
2010-04-23,8.4466,8.6369,8.4343,8.5661,232189,0
2010-04-26,8.6298,8.6689,8.5661,8.5934,559163,0
2010-04-27,8.6042,8.6242,8.5348,8.5609,187622,0
2010-04-28,8.5283,8.6689,8.5283,8.6042,329606,0
2010-04-29,8.6042,8.7412,8.5809,8.6627,709793,0
2010-04-30,8.701,8.7202,8.5809,8.586,292764,0
2010-05-03,8.6177,8.785,8.6177,8.6378,653314,0
2010-05-04,8.6298,8.6298,8.4379,8.4773,203691,0
2010-05-05,8.375,8.375,7.9442,8.1667,457436,0
2010-05-06,8.1293,8.1293,7.4495,7.5841,709334,0
2010-05-07,7.732,7.8085,7.5841,7.8085,288493,0
2010-05-10,8.2524,8.2524,7.8271,7.9127,296870,0
2010-05-11,7.9442,8.0141,7.8215,7.9558,356240,0
2010-05-12,7.9818,8.0667,7.8858,8.053,373789,0
2010-05-13,8.0981,8.2704,8.0343,8.1807,229745,0
2010-05-14,8.2004,8.2257,8.0911,8.1482,283437,0
2010-05-17,8.1934,8.1934,7.8401,8.0276,317799,0
2010-05-18,8.1807,8.1807,7.8669,7.9253,201376,0
2010-05-19,7.9127,7.9818,7.732,7.9754,181922,0
2010-05-20,7.6032,7.7905,7.4106,7.616,413080,0
2010-05-21,7.4166,7.8858,7.3591,7.8858,176126,0
2010-05-24,7.9313,8.0075,7.8603,7.9818,90093,0
2010-05-25,7.8669,7.9558,7.6285,7.9372,158390,0
2010-05-26,7.9615,8.0734,7.8735,7.8995,133768,0
2010-05-27,8.1161,8.1293,7.8802,7.9183,108913,0
2010-05-28,7.9939,8.0208,7.7449,7.8035,96795,0
2010-06-01,7.6739,7.8858,7.6739,7.8151,79688,0
2010-06-02,7.7905,7.847,7.7256,7.7514,138624,0
2010-06-03,7.8271,7.8271,7.5905,7.6414,115753,0
2010-06-04,7.5584,7.6096,7.4106,7.4623,168263,0
2010-06-07,7.4877,7.5584,7.4429,7.4818,189670,0
2010-06-08,7.4818,7.5453,7.4495,7.5453,73171,0
2010-06-09,7.565,7.6668,7.5263,7.6032,217798,0
2010-06-10,7.6868,7.7579,7.6541,7.7579,340519,0
2010-06-11,7.6805,7.7579,7.6541,7.7386,223049,0
2010-06-14,7.8339,7.8339,7.719,7.8215,193148,0
2010-06-15,7.8858,7.8995,7.8035,7.8995,109701,0
2010-06-16,7.8669,7.8802,7.8215,7.8535,171017,0
2010-06-17,7.8926,7.8995,7.8215,7.8535,93143,0
2010-06-18,7.8858,7.9498,7.8858,7.8995,111490,0
2010-06-21,7.9253,7.987,7.8603,7.9183,98981,0
2010-06-22,7.9253,7.9313,7.6868,7.7839,142739,0
2010-06-23,7.7839,7.8603,7.6668,7.8603,78238,0
2010-06-24,7.8802,7.8802,7.8085,7.847,105401,0
2010-06-25,7.8085,7.8401,7.7449,7.7646,93634,0
2010-06-28,7.8035,7.8735,7.797,7.8735,61205,0
2010-06-29,7.8535,7.8669,7.7449,7.7905,81918,0
2010-06-30,7.7774,7.828,7.7702,7.828,82051,0
2010-07-01,7.8669,7.8858,7.7449,7.7579,92784,0
2010-07-02,7.7774,7.8035,7.719,7.719,78193,0
2010-07-06,7.7839,7.7839,7.5519,7.5584,66785,0
2010-07-07,7.5905,7.6868,7.4939,7.6668,67458,0
2010-07-08,7.7062,7.719,7.6414,7.6931,47488,0
2010-07-09,7.7386,7.7905,7.6931,7.7449,63085,0
2010-07-12,7.7774,7.8085,7.7579,7.7905,73563,0
2010-07-13,7.8271,7.8339,7.732,7.7386,100391,0
2010-07-14,7.7839,7.7839,7.6668,7.7449,106113,0
2010-07-15,7.7124,7.7386,7.597,7.6414,68310,0
2010-07-16,7.6611,7.7062,7.6229,7.6997,101751,0
2010-07-19,7.7386,7.7646,7.6487,7.6487,99564,0
2010-07-20,7.6285,7.771,7.6032,7.7514,55110,0
2010-07-21,7.8151,7.8151,7.7514,7.797,67487,0
2010-07-22,7.8858,7.8858,7.7514,7.771,152688,0
2010-07-23,7.8035,7.8535,7.7646,7.8401,82318,0
2010-07-26,7.8339,7.9183,7.8339,7.9183,67276,0
2010-07-27,7.9183,7.9442,7.8995,7.9372,110797,0
2010-07-28,7.9754,8.0141,7.9754,8.0001,91951,0
2010-07-29,8.0464,8.1737,8.0343,8.1737,102655,0
2010-07-30,8.1555,8.3022,8.1482,8.3022,114382,0
2010-08-02,8.347,8.347,8.2524,8.2903,143431,0
2010-08-03,8.2903,8.3164,8.2332,8.2591,105100,0
2010-08-04,8.2903,8.2963,8.1107,8.1737,105755,0
2010-08-05,8.1874,8.2066,8.0981,8.1107,111724,0
2010-08-06,8.0911,8.1667,8.0464,8.0911,162928,0
2010-08-09,8.0598,8.0855,8.0075,8.0667,186857,0
2010-08-10,8.0403,8.0734,7.9615,8.0667,119073,0
2010-08-11,8.0464,8.123,8.0464,8.0855,135628,0
2010-08-12,8.0075,8.0855,7.9615,8.0403,103006,0
2010-08-13,8.0785,8.0785,7.9939,7.9939,70481,0
2010-08-16,8.0075,8.0141,7.8926,7.8926,101706,0
2010-08-17,7.9498,8.0001,7.7579,7.771,162445,0
2010-08-18,7.797,7.8151,7.5841,7.7579,269272,0
2010-08-19,7.7062,7.7646,7.6668,7.6931,254992,0
2010-08-20,7.7256,7.7256,7.6541,7.7062,191170,0
2010-08-23,7.7449,7.7905,7.7256,7.7774,266865,0
2010-08-24,7.7386,7.8535,7.7062,7.8535,278927,0
2010-08-25,7.8535,7.8603,7.7905,7.847,182455,0
2010-08-26,7.7774,7.8339,7.7124,7.797,218158,0
2010-08-27,7.8271,7.8271,7.7062,7.7839,167724,0
2010-08-30,7.797,7.8151,7.6931,7.719,79587,0
2010-08-31,7.6594,7.7054,7.6077,7.6269,148753,0
2010-09-01,7.6805,7.8151,7.6032,7.6868,114285,0
2010-09-02,7.732,7.7386,7.5905,7.732,112666,0
2010-09-03,7.7579,7.7839,7.597,7.6487,192125,0
2010-09-07,7.6541,7.7514,7.5777,7.7514,139052,0
2010-09-08,7.8401,7.847,7.7514,7.7839,84235,0
2010-09-09,7.7905,7.8215,7.771,7.8215,117225,0
2010-09-10,7.8603,7.8858,7.8215,7.8858,200906,0
2010-09-13,7.9372,7.9372,7.7905,7.8926,154620,0
2010-09-14,7.8926,7.9183,7.847,7.8995,86016,0
2010-09-15,7.9127,7.9127,7.8339,7.8339,215195,0
2010-09-16,7.8603,7.8802,7.797,7.847,95239,0
2010-09-17,7.8735,7.8802,7.771,7.8401,98923,0
2010-09-20,7.847,7.8995,7.771,7.7905,273357,0
2010-09-21,7.8215,7.847,7.732,7.847,195065,0
2010-09-22,7.8802,7.8802,7.797,7.8669,205462,0
2010-09-23,7.847,7.9498,7.8401,7.9498,102098,0
2010-09-24,7.9683,7.9939,7.9313,7.9939,117871,0
2010-09-27,8.0208,8.0208,7.8085,7.8215,223745,0
2010-09-28,7.7774,7.8535,7.7774,7.8535,108865,0
2010-09-29,7.8802,7.8858,7.797,7.8271,74750,0
2010-09-30,7.7677,7.8709,7.7604,7.7872,232258,0
2010-10-01,7.8215,7.9183,7.8151,7.9183,245315,0
2010-10-04,7.8858,7.8858,7.8215,7.8735,101053,0
2010-10-05,7.9127,7.9127,7.8271,7.8802,230686,0
2010-10-06,7.8995,7.8995,7.8339,7.8735,176294,0
2010-10-07,7.8926,7.8995,7.8215,7.8995,101869,0
2010-10-08,7.8735,7.9183,7.847,7.9183,115539,0
2010-10-11,7.9063,7.987,7.8926,7.987,212270,0
2010-10-12,7.9615,8.1107,7.9313,8.1107,356472,0
2010-10-13,8.0911,8.1293,8.0343,8.1161,233291,0
2010-10-14,8.1052,8.3356,8.0785,8.3356,286797,0
2010-10-15,8.3214,8.3356,8.1667,8.2141,440459,0
2010-10-18,8.1357,8.1934,8.0343,8.123,355130,0
2010-10-19,8.123,8.123,7.987,8.0276,207733,0
2010-10-20,8.0075,8.0785,7.9818,8.0734,376157,0
2010-10-21,8.0598,8.1417,8.0464,8.1293,366265,0
2010-10-22,8.0855,8.123,8.0001,8.0598,296338,0
2010-10-25,8.0667,8.0911,8.0343,8.0911,203520,0
2010-10-26,8.0785,8.1161,7.9939,8.0855,316865,0
2010-10-27,8.0667,8.1161,8.0403,8.1161,157807,0
2010-10-28,8.1667,8.1667,8.0141,8.0598,115380,0
2010-10-29,8.0717,8.0903,8.0164,8.0236,135511,0
2010-11-01,8.0734,8.1482,8.0276,8.1357,281107,0
2010-11-02,8.1807,8.1934,8.0981,8.1667,296841,0
2010-11-03,8.2004,8.2835,8.1482,8.2644,217104,0
2010-11-04,8.3164,8.4001,8.2835,8.3941,250002,0
2010-11-05,8.4257,8.4904,8.381,8.4504,230480,0
2010-11-08,8.4257,8.4635,8.34,8.381,290183,0
2010-11-09,8.4318,8.5348,8.381,8.4187,588784,0
2010-11-10,8.4565,8.5146,8.347,8.5022,539105,0
2010-11-11,8.4635,8.5146,8.353,8.375,455020,0
2010-11-12,8.2963,8.347,8.1737,8.2591,402589,0
2010-11-15,8.3941,8.3941,8.0667,8.2466,177024,0
2010-11-16,8.2466,8.2704,8.0276,8.1737,165945,0
2010-11-17,8.2332,8.2963,8.2004,8.2903,117106,0
2010-11-18,8.2644,8.2903,8.2257,8.2903,135507,0
2010-11-19,8.4135,8.4257,8.34,8.4257,77650,0
2010-11-22,8.4318,8.4773,8.3876,8.4379,159651,0
2010-11-23,8.4135,8.4565,8.3603,8.4565,129203,0
2010-11-24,8.4135,8.5283,8.4135,8.5283,118587,0
2010-11-26,8.4825,8.5411,8.444,8.4565,237495,0
2010-11-29,8.4773,8.4773,8.347,8.4187,145536,0
2010-11-30,8.4291,8.4898,8.3575,8.4485,188139,0
2010-12-01,8.5546,8.6378,8.4071,8.4773,169732,0
2010-12-02,8.5022,8.521,8.2963,8.3603,217891,0
2010-12-03,8.367,8.4001,8.3022,8.381,90042,0
2010-12-06,8.3941,8.444,8.3164,8.444,82333,0
2010-12-07,8.4318,8.5146,8.4257,8.5146,116253,0
2010-12-08,8.4825,8.5283,8.4135,8.4825,221194,0
2010-12-09,8.5076,8.5348,8.375,8.4691,189234,0
2010-12-10,8.5022,8.5146,8.2903,8.367,141868,0
2010-12-13,8.3941,8.4071,8.123,8.1934,230141,0
2010-12-14,8.2066,8.2199,8.053,8.1107,145228,0
2010-12-15,8.0785,8.1807,8.0464,8.1807,98439,0
2010-12-16,8.1464,8.3522,8.1464,8.3335,124088,0
2010-12-17,8.3293,8.6689,8.3293,8.6689,222618,0
2010-12-20,8.6298,8.6298,8.375,8.444,245109,0
2010-12-21,8.4959,8.5609,8.2524,8.3102,182576,0
2010-12-22,8.2466,8.4959,8.2466,8.444,155315,0
2010-12-23,8.5022,8.5546,8.4135,8.4635,81199,0
2010-12-27,8.5076,8.5934,8.4504,8.4691,136258,0
2010-12-28,8.4565,8.5809,8.4187,8.4504,99895,0
2010-12-29,8.4582,8.51,8.3335,8.3603,99978,0
2010-12-30,8.3274,8.3743,8.2031,8.2441,213074,0
2010-12-31,8.2349,8.3575,8.1856,8.2748,130332,0
2011-01-03,8.347,8.3876,8.2835,8.3876,96454,0
2011-01-04,8.3293,8.381,8.2963,8.347,88300,0
2011-01-05,8.3022,8.375,8.2644,8.375,76321,0
2011-01-06,8.381,8.4001,8.3164,8.353,94527,0
2011-01-07,8.3603,8.4135,8.347,8.4001,72831,0
2011-01-10,8.3293,8.444,8.2835,8.3876,170265,0
2011-01-11,8.353,8.4071,8.347,8.4071,120509,0
2011-01-12,8.3941,8.5546,8.3941,8.5076,101419,0
2011-01-13,8.5348,8.6114,8.5076,8.5661,126716,0
2011-01-14,8.521,8.521,8.347,8.381,119358,0
2011-01-18,8.4071,8.4071,8.2466,8.367,142582,0
2011-01-19,8.353,8.4071,8.3022,8.3356,88341,0
2011-01-20,8.381,8.4565,8.381,8.4565,135802,0
2011-01-21,8.5022,8.6378,8.5022,8.6114,110089,0
2011-01-24,8.6953,8.8498,8.6689,8.7666,296233,0
2011-01-25,8.7604,8.8361,8.6689,8.6751,189229,0
2011-01-26,8.6242,8.6751,8.6042,8.6559,133140,0
2011-01-27,8.6953,8.7463,8.6452,8.701,181586,0
2011-01-28,8.785,8.8361,8.6378,8.6819,93799,0
2011-01-31,8.7385,8.7586,8.6731,8.6809,187305,0
2011-02-01,8.7347,8.8871,8.701,8.7463,175180,0
2011-02-02,8.7078,8.7666,8.6242,8.6559,154135,0
2011-02-03,8.6819,8.7145,8.6042,8.6819,141370,0
2011-02-04,8.6378,8.701,8.5661,8.6298,130295,0
2011-02-07,8.5996,8.701,8.5996,8.6751,135217,0
2011-02-08,8.7202,8.7906,8.6819,8.7347,167896,0
2011-02-09,8.6559,8.7463,8.6497,8.6559,124898,0
2011-02-10,8.6307,8.6963,8.5402,8.6307,144305,0
2011-02-11,8.4959,8.6888,8.4959,8.6751,79311,0
2011-02-14,8.6751,8.6888,8.6042,8.6177,74517,0
2011-02-15,8.5809,8.6689,8.5809,8.6627,87706,0
2011-02-16,8.6497,8.7078,8.6177,8.6819,141860,0
2011-02-18,8.6307,8.6888,8.6114,8.6307,153455,0
2011-02-22,8.5934,8.6177,8.5146,8.5934,140735,0
2011-02-23,8.5996,8.6114,8.5076,8.5934,137747,0
2011-02-24,8.6042,8.6177,8.5283,8.6177,70131,0
2011-02-25,8.6378,8.6378,8.5462,8.6378,103323,0
2011-02-28,8.6549,8.6549,8.6095,8.6549,123549,0
2011-03-01,8.668,8.6819,8.6234,8.6298,99140,0
2011-03-02,8.6489,8.6489,8.5714,8.6167,87064,0
2011-03-03,8.6953,8.6953,8.5661,8.6167,215765,0
2011-03-04,8.6452,8.6497,8.5726,8.6242,120555,0
2011-03-07,8.6378,8.6378,8.5068,8.6042,141539,0
2011-03-08,8.5609,8.6307,8.5402,8.6177,96325,0
2011-03-09,8.58,8.6452,8.5275,8.6242,107022,0
2011-03-10,8.6032,8.6298,8.5117,8.5981,105573,0
2011-03-11,8.5996,8.6378,8.5462,8.6042,67581,0
2011-03-14,8.6177,8.6452,8.5546,8.5726,79184,0
2011-03-15,8.5546,8.586,8.4555,8.4959,117335,0
2011-03-16,8.5462,8.5996,8.3861,8.4626,79205,0
2011-03-17,8.5705,8.5705,8.4512,8.5174,66079,0
2011-03-18,8.5338,8.5338,8.4247,8.5136,106803,0
2011-03-21,8.5338,8.5402,8.4691,8.5136,108189,0
2011-03-22,8.4898,8.5609,8.4764,8.5609,111864,0
2011-03-23,8.5661,8.6497,8.4691,8.6497,130248,0
2011-03-24,8.6559,8.6963,8.6242,8.6689,114230,0
2011-03-25,8.701,8.7078,8.6167,8.6953,87248,0
2011-03-28,8.7145,8.7212,8.6042,8.6819,121527,0
2011-03-29,8.6819,8.6963,8.586,8.6559,91964,0
2011-03-30,8.6559,8.6751,8.6114,8.6751,97479,0
2011-03-31,8.6607,8.668,8.6042,8.6123,83336,0
2011-04-01,8.6549,8.6751,8.6443,8.668,76267,0
2011-04-04,8.6627,8.6751,8.6114,8.6242,89935,0
2011-04-05,8.6469,8.7164,8.6317,8.7164,108423,0
2011-04-06,8.7463,8.7463,8.668,8.6819,77474,0
2011-04-07,8.7164,8.7888,8.7106,8.7888,91827,0
2011-04-08,8.7982,8.8063,8.7347,8.7916,60105,0
2011-04-11,8.7916,8.8108,8.7463,8.8063,103371,0
2011-04-12,8.7502,8.8267,8.7106,8.8267,74891,0
2011-04-13,8.8574,8.89,8.7549,8.89,86894,0
2011-04-14,8.8695,8.9233,8.7666,8.9233,99908,0
2011-04-15,8.9233,9.0064,8.9233,8.942,83867,0
2011-04-18,8.91,8.9674,8.8176,8.9674,56945,0
2011-04-19,8.9552,9.0521,8.9277,9.0521,144714,0
2011-04-20,9.1403,9.2132,9.0188,9.0521,209693,0
2011-04-21,9.1037,9.1691,9.0064,9.1691,101776,0
2011-04-25,9.1691,9.173,9.0188,9.0904,107742,0
2011-04-26,9.1326,9.1326,8.9445,9.057,150190,0
2011-04-27,9.0789,9.0846,8.9863,9.0655,149145,0
2011-04-28,9.0721,9.0721,8.9863,9.0445,94436,0
2011-04-29,9.0674,9.0674,8.9572,8.9636,193627,0
2011-05-02,8.9999,9.0389,8.942,9.0389,141076,0
2011-05-03,9.0292,9.0435,8.975,9.0359,124878,0
2011-05-04,9.0234,9.0493,8.9582,9.0359,114321,0
2011-05-05,9.0035,9.0112,8.9703,8.9703,101705,0
2011-05-06,8.9901,9.0493,8.9833,9.0493,118853,0
2011-05-09,9.0359,9.0827,9.0234,9.0827,121141,0
2011-05-10,9.077,9.1228,9.0493,9.1095,210416,0
2011-05-11,9.1095,9.1393,9.0035,9.1286,153746,0
2011-05-12,9.1393,9.2201,9.0827,9.2122,97164,0
2011-05-13,9.1986,9.273,9.172,9.2259,120328,0
2011-05-16,9.2122,9.3231,9.147,9.273,97049,0
2011-05-17,9.273,9.2906,9.1793,9.2531,118742,0
2011-05-18,9.33,9.3437,9.2453,9.3022,117940,0
2011-05-19,9.3553,9.3768,9.3231,9.3768,122451,0
2011-05-20,9.4257,9.4861,9.2269,9.2692,136633,0
2011-05-23,9.2259,9.2682,9.2259,9.2589,97247,0
2011-05-24,9.273,9.3357,9.2201,9.2589,88455,0
2011-05-25,9.3082,9.3611,9.273,9.3022,142634,0
2011-05-26,9.3161,9.3437,9.273,9.3022,65053,0
2011-05-27,9.3101,9.3241,9.2463,9.2463,84959,0
2011-05-31,9.2549,9.2933,9.2063,9.2692,82118,0
2011-06-01,9.2122,9.3497,9.2063,9.2778,84076,0
2011-06-02,9.2395,9.3101,9.2269,9.2798,67241,0
2011-06-03,9.2609,9.4108,9.2073,9.2132,87439,0
2011-06-06,9.2132,9.2269,9.0827,9.1019,72526,0
2011-06-07,9.147,9.1929,9.147,9.1615,114184,0
2011-06-08,9.1929,9.1929,9.0894,9.1286,95054,0
2011-06-09,9.0962,9.1548,9.076,9.1163,65505,0
2011-06-10,9.1326,9.187,9.0703,9.077,113664,0
2011-06-13,9.1228,9.2395,9.0359,9.172,190828,0
2011-06-14,9.2738,9.2738,9.187,9.2337,77285,0
2011-06-15,9.2211,9.2395,9.0894,9.0894,74457,0
2011-06-16,9.0329,9.1228,9.0272,9.0627,53358,0
2011-06-17,9.077,9.077,8.9646,8.9891,99272,0
2011-06-20,9.0226,9.077,8.7878,8.8603,123577,0
2011-06-21,8.8193,8.9891,8.8193,8.9315,116262,0
2011-06-22,8.9382,9.0292,8.9185,8.9891,99807,0
2011-06-23,8.9505,9.0827,8.8919,8.9703,85251,0
2011-06-24,8.9572,8.9881,8.8985,8.9881,77598,0
2011-06-27,9.017,9.017,8.8072,8.8845,103509,0
2011-06-28,8.9382,9.0035,8.8603,8.9891,93454,0
2011-06-29,9.0226,9.0635,8.9703,9.0226,52058,0
2011-06-30,9.075,9.1755,9.0674,9.1643,68227,0
2011-07-01,9.2073,9.2132,9.0894,9.1548,76512,0
2011-07-05,9.1095,9.2006,9.056,9.1228,79035,0
2011-07-06,9.147,9.1625,9.0272,9.0684,88028,0
2011-07-07,9.0835,9.2502,9.0835,9.2229,99463,0
2011-07-08,9.1823,9.2092,9.1336,9.2092,56458,0
2011-07-11,9.187,9.2006,9.1286,9.1682,53078,0
2011-07-12,9.1248,9.1566,9.0971,9.1489,66880,0
2011-07-13,9.1548,9.1615,8.9629,8.9741,128432,0
2011-07-14,9.017,9.056,8.9495,8.9881,78385,0
2011-07-15,8.9741,8.9881,8.8639,8.9043,78741,0
2011-07-18,8.9495,8.9881,8.8639,8.891,92046,0
2011-07-19,8.9411,8.9674,8.7338,8.8333,210806,0
2011-07-20,8.785,8.8584,8.785,8.8378,85869,0
2011-07-21,8.8827,8.9495,8.8378,8.8527,73272,0
2011-07-22,8.8518,8.9372,8.837,8.837,80834,0
2011-07-25,8.7982,8.8166,8.7656,8.785,95957,0
2011-07-26,8.8258,8.8258,8.6723,8.6991,168241,0
2011-07-27,8.7052,8.7251,8.5546,8.6597,211725,0
2011-07-28,8.6185,8.6326,8.1426,8.4512,1170928,0
2011-07-29,8.367,8.6242,8.2591,8.5916,430742,0
2011-08-01,8.8378,8.891,8.7403,8.891,310250,0
2011-08-02,8.8685,8.942,8.8498,8.9035,130466,0
2011-08-03,8.943,8.9818,8.8378,8.9818,103525,0
2011-08-04,8.9138,8.9267,8.58,8.58,229024,0
2011-08-05,8.5242,8.5842,7.9522,8.4309,584617,0
2011-08-08,7.9584,8.1312,7.587,7.9268,467381,0
2011-08-09,7.9268,7.9401,7.6396,7.9332,519828,0
2011-08-10,7.547,7.8127,7.547,7.5935,597576,0
2011-08-11,7.6396,7.8865,7.6396,7.8127,221140,0
2011-08-12,7.8189,7.9584,7.7604,7.8593,121088,0
2011-08-15,7.9268,8.1114,7.9068,8.1114,164141,0
2011-08-16,8.0861,8.1312,8.0394,8.0861,188154,0
2011-08-17,8.1186,8.1781,8.0059,8.1186,260010,0
2011-08-18,7.9462,7.9853,7.7734,7.7872,176178,0
2011-08-19,7.7133,7.8189,7.6472,7.7196,271440,0
2011-08-22,7.7734,7.8127,7.5206,7.5735,220629,0
2011-08-23,7.587,7.8386,7.5008,7.8386,208000,0
2011-08-24,7.7669,7.8802,7.7263,7.8464,138623,0
2011-08-25,7.8661,7.8802,7.7467,7.8464,109300,0
2011-08-26,7.762,7.9227,7.7287,7.91,138036,0
2011-08-29,7.9462,8.0464,7.9068,8.0464,128746,0
2011-08-30,8.0059,8.0598,7.9332,7.9786,146340,0
2011-08-31,8.048,8.1099,8.048,8.1099,107311,0
2011-09-01,8.1448,8.2052,8.1066,8.1924,114068,0
2011-09-02,8.144,8.1711,7.8969,8.1367,95358,0
2011-09-06,8.0019,8.0164,7.9168,8.0019,129740,0
2011-09-07,8.0048,8.1123,8.0048,8.0741,99511,0
2011-09-08,8.0048,8.1659,8.0048,8.1008,61555,0
2011-09-09,8.0236,8.0574,7.9683,7.9878,64479,0
2011-09-12,7.9558,8.009,7.9026,7.9615,124759,0
2011-09-13,7.8085,8.0644,7.8085,8.0574,277030,0
2011-09-14,8.0438,8.0717,7.9296,7.9296,165181,0
2011-09-15,7.9168,7.9762,7.8819,7.9558,140963,0
2011-09-16,7.9026,7.9945,7.9026,7.9683,105960,0
2011-09-19,7.9488,7.9683,7.9026,7.9296,96413,0
2011-09-20,7.9488,8.0164,7.8892,7.9878,150026,0
2011-09-21,8.0365,8.0973,7.7897,7.8692,348598,0
2011-09-22,7.7825,7.8552,7.6948,7.7214,155018,0
2011-09-23,7.7287,7.7839,7.6618,7.7083,154350,0
2011-09-26,7.7083,7.8029,7.6673,7.762,132660,0
2011-09-27,7.9227,7.9683,7.8411,7.8756,140588,0
2011-09-28,7.9227,7.9488,7.8486,7.8961,109228,0
2011-09-29,7.8892,7.9558,7.8819,7.9026,104972,0
2011-09-30,7.8875,7.9567,7.8593,7.9567,100804,0
2011-10-03,7.8151,8.0236,7.7352,7.7825,193896,0
2011-10-04,7.6882,7.7425,7.5537,7.5537,215239,0
2011-10-05,7.511,7.7977,7.511,7.7629,184446,0
2011-10-06,7.8044,7.9127,7.6805,7.8574,122937,0
2011-10-07,7.9447,8.026,7.6882,7.7977,149746,0
2011-10-10,7.9183,8.0334,7.9183,8.0334,118581,0
2011-10-11,8.0048,8.1008,7.971,8.1008,110102,0
2011-10-12,8.1123,8.1464,7.9904,8.0608,114534,0
2011-10-13,7.9638,8.1536,7.9053,8.1196,68530,0
2011-10-14,8.1604,8.4301,8.1536,8.3696,207054,0
2011-10-17,8.3629,8.3696,8.1807,8.2284,100749,0
2011-10-18,8.2629,8.3558,8.1807,8.2945,111085,0
2011-10-19,8.3157,8.3418,8.087,8.1659,90150,0
2011-10-20,8.1737,8.2669,8.1259,8.1874,152610,0
2011-10-21,8.2388,8.4011,8.2192,8.2908,120316,0
2011-10-24,8.2818,8.348,8.2818,8.3293,100995,0
2011-10-25,8.381,8.4271,8.2852,8.3257,120542,0
2011-10-26,8.2748,8.3629,8.2629,8.3629,165997,0
2011-10-27,8.5517,8.6869,8.5384,8.6185,166536,0
2011-10-28,8.6317,8.7685,8.6242,8.7412,134456,0
2011-10-31,8.7135,8.7492,8.5249,8.6642,140058,0
2011-11-01,8.3594,8.5987,8.2456,8.5651,177484,0
2011-11-02,8.5517,8.58,8.3979,8.4495,152529,0
2011-11-03,8.4713,8.5472,8.4512,8.4941,121735,0
2011-11-04,8.3923,8.4815,8.3427,8.4466,135959,0
2011-11-07,8.4343,8.4405,8.3461,8.4214,111449,0
2011-11-08,8.4691,8.4691,8.367,8.4271,103283,0
2011-11-09,8.367,8.367,8.2313,8.2852,145818,0
2011-11-10,8.4309,8.4379,8.2731,8.2876,117415,0
2011-11-11,8.3594,8.5705,8.3594,8.4405,156477,0
2011-11-14,8.4764,8.4764,8.3331,8.381,137432,0
2011-11-15,8.4153,8.4825,8.2704,8.4825,194017,0
2011-11-16,8.3461,8.4405,8.3461,8.4153,139795,0
2011-11-17,8.4476,8.4825,8.2047,8.2704,128039,0
2011-11-18,8.3187,8.3331,8.2591,8.3257,88509,0
2011-11-21,8.2785,8.2852,8.1685,8.2112,113092,0
2011-11-22,8.2704,8.2785,8.1357,8.1833,142969,0
2011-11-23,8.1972,8.2112,8.1089,8.1221,129135,0
2011-11-25,8.1577,8.185,8.123,8.123,67653,0
2011-11-28,8.2047,8.2652,8.1491,8.1972,117727,0
2011-11-29,8.2242,8.3128,8.2112,8.3128,100928,0
2011-11-30,8.4782,8.5192,8.4001,8.5192,100986,0
2011-12-01,8.5367,8.6587,8.5022,8.6469,191867,0
2011-12-02,8.6771,8.6914,8.5817,8.6085,182505,0
2011-12-05,8.6397,8.8283,8.6032,8.7878,176754,0
2011-12-06,8.7934,8.8436,8.5367,8.787,211367,0
2011-12-07,8.7299,8.7299,8.5651,8.5651,102725,0
2011-12-08,8.4746,8.702,8.4602,8.5582,123394,0
2011-12-09,8.6042,8.6888,8.5446,8.5714,143811,0
2011-12-12,8.5754,8.5961,8.4119,8.4652,139684,0
2011-12-13,8.4798,8.5627,8.4573,8.5338,90605,0
2011-12-14,8.7328,8.7328,8.3147,8.3284,152090,0
2011-12-15,8.4119,8.5117,8.341,8.4045,112395,0
2011-12-16,8.4681,8.5446,8.3303,8.4537,96241,0
2011-12-19,8.5267,8.6085,8.4247,8.4247,101132,0
2011-12-20,8.53,8.5446,8.4602,8.5446,111012,0
2011-12-21,8.5925,8.6042,8.4815,8.6042,151785,0
2011-12-22,8.6479,8.7511,8.579,8.6953,137463,0
2011-12-23,8.7385,8.8333,8.585,8.668,130747,0
2011-12-27,8.6042,8.6416,8.53,8.6042,144515,0
2011-12-28,8.6953,8.7088,8.5446,8.668,68469,0
2011-12-29,8.743,8.743,8.53,8.585,82599,0
2011-12-30,8.6914,8.7052,8.542,8.5842,84471,0
2012-01-03,8.8333,8.8333,8.4959,8.5714,148641,0
2012-01-04,8.53,8.5582,8.4602,8.5446,89281,0
2012-01-05,8.4815,8.5714,8.4815,8.5582,108298,0
2012-01-06,8.5507,8.6335,8.5507,8.6335,60326,0
2012-01-09,8.5925,8.6416,8.5367,8.5367,114414,0
2012-01-10,8.5582,8.6042,8.4681,8.4681,168398,0
2012-01-11,8.4746,8.5156,8.3923,8.3923,214761,0
2012-01-12,8.4001,8.4681,8.2937,8.4257,349176,0
2012-01-13,8.4466,8.4815,8.4257,8.4815,80812,0
2012-01-17,8.4834,8.5032,8.4691,8.4773,127625,0
2012-01-18,8.4396,8.5223,8.4257,8.5223,129913,0
2012-01-19,8.4898,8.6888,8.4681,8.6888,150938,0
2012-01-20,8.7154,8.7646,8.6479,8.7299,143536,0
2012-01-23,8.7511,8.8063,8.7088,8.7299,484939,0
2012-01-24,8.6731,8.785,8.6731,8.7586,509866,0
2012-01-25,8.7385,8.9027,8.702,8.9027,253510,0
2012-01-26,8.8547,8.9901,8.8547,8.9636,215615,0
2012-01-27,8.9392,9.0216,8.9392,9.017,204654,0
2012-01-30,9.1085,9.1085,8.9156,8.9572,456996,0
2012-01-31,8.961,8.9798,8.8267,8.8827,260655,0
2012-02-01,8.8799,8.9362,8.8258,8.8469,249045,0
2012-02-02,8.8333,8.8956,8.8258,8.8613,131946,0
2012-02-03,8.8564,8.9052,8.8351,8.8695,77402,0
2012-02-06,8.8436,8.9257,8.8436,8.9185,218642,0
2012-02-07,8.8799,9.0198,8.8323,8.9286,477869,0
2012-02-08,8.91,8.9843,8.846,8.9156,189148,0
2012-02-09,8.8956,8.9646,8.8734,8.9646,103131,0
2012-02-10,9.0017,9.0093,8.9325,9.0093,126278,0
2012-02-13,9.0789,9.0856,8.9455,9.0579,171100,0
2012-02-14,9.0093,9.0435,8.8827,8.9392,244926,0
2012-02-15,8.9871,8.9951,8.9052,8.9392,88065,0
2012-02-16,8.9601,8.979,8.9118,8.9392,199719,0
2012-02-17,8.9118,8.9951,8.9118,8.9951,98243,0
2012-02-21,8.9951,9.0503,8.9664,9.0359,339169,0
2012-02-22,9.0435,9.1326,9.0359,9.121,359082,0
2012-02-23,9.1538,9.188,9.0789,9.1258,294418,0
2012-02-24,9.1123,9.1528,9.0635,9.1528,125906,0
2012-02-27,9.1326,9.1538,9.0713,9.0713,152499,0
2012-02-28,9.0856,9.173,9.0789,9.1538,385621,0
2012-02-29,9.2092,9.2443,9.1104,9.1518,224304,0
2012-03-01,9.188,9.2365,9.0789,9.1057,226492,0
2012-03-02,9.0797,9.1019,8.8985,8.9325,619486,0
2012-03-05,8.8734,8.8799,8.7492,8.7568,584539,0
2012-03-06,8.7221,8.729,8.5754,8.6307,341884,0
2012-03-07,8.6452,8.7356,8.6298,8.7271,116182,0
2012-03-08,8.743,8.8267,8.7145,8.8267,242759,0
2012-03-09,8.8044,8.8248,8.7631,8.7834,177638,0
2012-03-12,8.7492,8.7897,8.7271,8.7631,119290,0
2012-03-13,8.7412,8.8388,8.7412,8.8388,85335,0
2012-03-14,8.8323,8.846,8.7759,8.8044,110747,0
2012-03-15,8.8176,8.8323,8.706,8.7695,97865,0
2012-03-16,8.7271,8.7973,8.7271,8.7492,150291,0
2012-03-19,8.7695,8.8108,8.7412,8.8108,104903,0
2012-03-20,8.8108,8.8248,8.7492,8.7897,109837,0
2012-03-21,8.7695,8.8248,8.7695,8.8248,128705,0
2012-03-22,8.8176,8.8248,8.7631,8.7834,122841,0
2012-03-23,8.8176,8.846,8.7695,8.846,73285,0
2012-03-26,8.8871,8.924,8.8613,8.924,165881,0
2012-03-27,8.8871,8.9572,8.8734,8.8956,88480,0
2012-03-28,8.91,8.9646,8.8956,8.9646,81929,0
2012-03-29,8.9286,8.943,8.8734,8.9286,75895,0
2012-03-30,8.9674,9.0301,8.961,9.0301,79819,0
2012-04-02,9.0417,9.0981,9.0263,9.0693,139145,0
2012-04-03,9.0665,9.0942,9.0027,9.0665,76528,0
2012-04-04,9.0635,9.0835,9.0054,9.056,128951,0
2012-04-05,9.056,9.0989,9.032,9.0635,100826,0
2012-04-09,8.9572,9.1316,8.9572,9.1037,131680,0
2012-04-10,9.1228,9.1228,8.9798,9.0368,103836,0
2012-04-11,9.1019,9.1019,9.0521,9.0866,104483,0
2012-04-12,9.0665,9.0942,8.9722,9.074,91736,0
2012-04-13,9.1228,9.1228,9.017,9.0665,83560,0
2012-04-16,9.1575,9.1575,9.0292,9.0445,70514,0
2012-04-17,9.1615,9.1615,9.0263,9.0635,82188,0
2012-04-18,9.1228,9.1228,9.0027,9.0368,93871,0
2012-04-19,9.0866,9.1019,9.0027,9.0866,93352,0
2012-04-20,9.1297,9.1403,9.0027,9.0521,187978,0
2012-04-23,9.0521,9.1841,9.0445,9.1841,124285,0
2012-04-24,9.2201,9.2559,9.1575,9.2559,169124,0
2012-04-25,9.3022,9.3082,9.1489,9.2642,170106,0
2012-04-26,9.2559,9.2768,9.1976,9.2768,103667,0
2012-04-27,9.2453,9.2933,9.188,9.2692,117880,0
2012-04-30,9.2365,9.2867,9.2229,9.2798,148121,0
2012-05-01,9.2453,9.2933,9.2375,9.2807,137953,0
2012-05-02,9.2345,9.2642,9.1841,9.2559,127989,0
2012-05-03,9.2169,9.3062,9.1682,9.2102,130594,0
2012-05-04,9.1316,9.173,9.0904,9.1316,91228,0
2012-05-07,9.0797,9.1336,9.0445,9.1228,143035,0
2012-05-08,9.032,9.1373,9.032,9.1373,149183,0
2012-05-09,9.0635,9.2239,9.0198,9.1949,89634,0
2012-05-10,9.2993,9.3505,9.2229,9.2867,138580,0
2012-05-11,9.3141,9.33,9.2318,9.2748,117533,0
2012-05-14,9.2169,9.2318,9.032,9.0635,162759,0
2012-05-15,9.0989,9.1258,8.9138,8.9138,145241,0
2012-05-16,8.942,8.9833,8.9138,8.9572,126425,0
2012-05-17,8.942,8.9572,8.7444,8.7798,122261,0
2012-05-18,8.7666,8.8091,8.7395,8.7444,110885,0
2012-05-21,8.7444,8.8008,8.7229,8.8008,103818,0
2012-05-22,8.8008,8.8283,8.7444,8.787,96493,0
2012-05-23,8.787,8.8639,8.787,8.8639,82658,0
2012-05-24,8.9017,8.9343,8.8148,8.9343,82755,0
2012-05-25,8.9343,8.975,8.8584,8.975,122287,0
2012-05-29,9.0198,9.0407,8.9486,9.0054,86460,0
2012-05-30,9.0054,9.0263,8.9636,8.9911,86051,0
2012-05-31,8.9881,9.0243,8.9257,9.0243,106446,0
2012-06-01,8.9881,8.9881,8.8817,8.9455,85692,0
2012-06-04,8.9572,8.9572,8.7309,8.7732,153752,0
2012-06-05,8.706,8.7991,8.706,8.7991,137243,0
2012-06-06,8.8072,8.8564,8.7578,8.8267,140240,0
2012-06-07,8.8193,8.8267,8.7135,8.728,132783,0
2012-06-08,8.6761,8.7897,8.6761,8.7897,75160,0
2012-06-11,8.7973,8.8108,8.7483,8.7897,48146,0
2012-06-12,8.7559,8.8407,8.7559,8.8407,77595,0
2012-06-13,8.8333,8.8333,8.7973,8.7973,73604,0
2012-06-14,8.8547,8.8675,8.7973,8.7973,61772,0
2012-06-15,8.8613,8.8613,8.7483,8.7695,108358,0
2012-06-18,8.7897,8.8044,8.7347,8.8044,113494,0
2012-06-19,8.8108,8.8258,8.7973,8.8258,63647,0
2012-06-20,8.7897,8.8258,8.7834,8.8258,72914,0
2012-06-21,8.8258,8.8751,8.8176,8.8751,90312,0
2012-06-22,8.907,8.9214,8.8498,8.8695,86738,0
2012-06-25,8.8333,8.8613,8.7759,8.8613,58800,0
2012-06-26,8.8817,8.9043,8.7834,8.889,128974,0
2012-06-27,8.9118,8.9881,8.9118,8.9731,67900,0
2012-06-28,8.9325,8.961,8.9118,8.9533,86582,0
2012-06-29,9.0962,9.0962,8.9118,8.9731,101323,0
2012-07-02,9.0301,9.0301,8.9043,8.9881,73071,0
2012-07-03,9.1104,9.1104,8.9961,9.0243,60552,0
2012-07-05,9.0329,9.2857,8.9703,9.014,113619,0
2012-07-06,9.014,9.0417,8.975,9.014,81710,0
2012-07-09,9.0064,9.057,9.0064,9.057,60585,0
2012-07-10,9.0999,9.122,9.0789,9.122,93716,0
2012-07-11,9.1831,9.1831,9.057,9.1057,100080,0
2012-07-12,8.9833,9.122,8.975,9.122,141169,0
2012-07-13,9.1899,9.1899,9.1393,9.1643,102137,0
2012-07-16,9.2063,9.2063,9.1057,9.17,74971,0
2012-07-17,9.2415,9.2415,9.1143,9.17,84512,0
2012-07-18,9.1899,9.1976,9.1277,9.1558,112124,0
2012-07-19,9.1831,9.1899,9.1326,9.1899,70410,0
2012-07-20,9.1899,9.1976,9.1326,9.1755,62947,0
2012-07-23,9.17,9.2345,9.148,9.1831,93777,0
2012-07-24,9.2211,9.2415,9.2063,9.2279,67707,0
2012-07-25,9.2721,9.3261,9.2492,9.3022,98689,0
2012-07-26,9.2857,9.3906,9.2122,9.2721,107469,0
2012-07-27,9.2857,9.3487,9.2569,9.3101,75620,0
2012-07-30,9.3101,9.3553,9.2415,9.3261,123772,0
2012-07-31,9.37,9.4296,9.3487,9.4137,103027,0
2012-08-01,9.4513,9.535,9.3553,9.4572,109467,0
2012-08-02,9.512,9.521,9.3261,9.4435,96119,0
2012-08-03,9.4513,9.535,9.4513,9.4731,82359,0
2012-08-06,9.563,9.594,9.4137,9.4642,120748,0
2012-08-07,9.504,9.547,9.4207,9.4572,91766,0
2012-08-08,9.535,9.535,9.4572,9.4731,86915,0
2012-08-09,9.4821,9.4891,9.3778,9.4069,96440,0
2012-08-10,9.496,9.496,9.37,9.37,63730,0
2012-08-13,9.3738,9.4108,9.2692,9.2807,94317,0
2012-08-14,9.3367,9.3581,9.2229,9.3581,87424,0
2012-08-15,9.4025,9.4025,9.3062,9.3581,59864,0
2012-08-16,9.4025,9.4257,9.2748,9.3141,75698,0
2012-08-17,9.3221,9.4025,9.3221,9.3878,66497,0
2012-08-20,9.4108,9.4484,9.3651,9.4325,55332,0
2012-08-21,9.4602,9.4602,9.3514,9.3935,67581,0
2012-08-22,9.3878,9.3878,9.3002,9.33,127050,0
2012-08-23,9.3514,9.3808,9.3221,9.3808,95891,0
2012-08-24,9.4108,9.4395,9.3457,9.4395,92430,0
2012-08-27,9.4484,9.4781,9.4025,9.4552,93362,0
2012-08-28,9.4177,9.534,9.4108,9.534,129806,0
2012-08-29,9.493,9.618,9.493,9.534,118863,0
2012-08-30,9.56,9.598,9.534,9.584,108757,0
2012-08-31,9.61,9.618,9.544,9.618,149046,0
2012-09-04,9.618,9.618,9.509,9.575,159370,0
2012-09-05,9.618,9.652,9.4672,9.652,246718,0
2012-09-06,9.56,9.632,9.534,9.584,180176,0
2012-09-07,9.544,9.569,9.4721,9.517,153984,0
2012-09-10,9.4781,9.54,9.4781,9.526,100474,0
2012-09-11,9.569,9.652,9.509,9.625,127836,0
2012-09-12,9.7,9.794,9.586,9.767,145632,0
2012-09-13,9.76,9.807,9.73,9.775,159995,0
2012-09-14,9.82,9.88,9.812,9.88,147618,0
2012-09-17,9.889,10.024,9.889,9.987,201599,0
2012-09-18,10,10,9.91,9.954,98135,0
2012-09-19,9.987,10.007,9.966,10,133392,0
2012-09-20,10.047,10.083,9.981,10.039,142461,0
2012-09-21,10.083,10.153,10.07,10.121,133447,0
2012-09-24,10.173,10.206,10.121,10.173,114016,0
2012-09-25,10.25,10.293,10.104,10.279,233964,0
2012-09-26,10.279,10.334,10.133,10.153,186813,0
2012-09-27,10.16,10.16,10,10.104,181992,0
2012-09-28,10.121,10.153,10.077,10.153,123741,0
2012-10-01,10.235,10.319,10.173,10.279,147058,0
2012-10-02,10.326,10.371,10.14,10.189,120930,0
2012-10-03,10.16,10.25,10.104,10.147,115325,0
2012-10-04,10.121,10.227,10.121,10.153,68280,0
2012-10-05,10.128,10.173,10.128,10.14,80812,0
2012-10-08,10.077,10.212,10.07,10.121,80334,0
2012-10-09,10.113,10.147,10.024,10.047,106847,0
2012-10-10,9.959,9.994,9.836,9.836,153556,0
2012-10-11,9.873,9.904,9.73,9.849,145365,0
2012-10-12,9.871,9.871,9.733,9.77,97603,0
2012-10-15,9.871,9.871,9.642,9.68,140094,0
2012-10-16,9.65,9.804,9.65,9.789,74457,0
2012-10-17,9.84,9.876,9.665,9.717,142044,0
2012-10-18,9.717,9.74,9.688,9.695,110379,0
2012-10-19,9.756,9.764,9.704,9.733,74049,0
2012-10-22,9.717,9.797,9.71,9.726,76512,0
2012-10-23,9.74,9.893,9.74,9.885,111769,0
2012-10-24,9.915,10.021,9.893,9.97,121749,0
2012-10-25,10.027,10.052,9.937,10.027,161648,0
2012-10-26,10.052,10.061,9.77,9.871,156588,0
2012-10-31,9.854,9.885,9.624,9.657,160069,0
2012-11-01,9.704,9.804,9.688,9.781,97078,0
2012-11-02,9.74,9.804,9.717,9.781,84460,0
2012-11-05,9.726,9.764,9.657,9.71,95395,0
2012-11-06,9.671,9.764,9.624,9.756,170014,0
2012-11-07,9.657,9.726,9.616,9.726,84681,0
2012-11-08,9.671,9.688,9.624,9.657,70054,0
2012-11-09,9.608,9.624,9.55,9.589,132365,0
2012-11-12,9.574,9.749,9.55,9.574,102932,0
2012-11-13,9.574,9.589,9.505,9.557,154168,0
2012-11-14,9.493,9.585,9.2721,9.4167,313841,0
2012-11-15,9.3427,9.493,9.1605,9.4851,270200,0
2012-11-16,9.4851,9.898,9.4552,9.813,170991,0
2012-11-19,9.913,9.913,9.822,9.861,89038,0
2012-11-20,9.837,9.861,9.731,9.813,94496,0
2012-11-21,9.861,9.928,9.754,9.868,105316,0
2012-11-23,9.913,9.989,9.913,9.989,57573,0
2012-11-26,10.196,10.27,9.779,9.808,86221,0
2012-11-27,9.861,9.898,9.746,9.851,99470,0
2012-11-28,9.794,9.891,9.794,9.83,96149,0
2012-11-29,9.808,9.874,9.808,9.844,86662,0
2012-11-30,9.803,9.813,9.746,9.786,119925,0
2012-12-03,9.754,9.808,9.754,9.779,101410,0
2012-12-04,9.7,9.746,9.693,9.715,104405,0
2012-12-05,9.685,9.768,9.655,9.67,109837,0
2012-12-06,9.627,9.655,9.585,9.594,117751,0
2012-12-07,9.3497,9.627,9.3497,9.518,176486,0
2012-12-10,9.4552,9.576,9.4237,9.54,144500,0
2012-12-11,9.631,9.652,9.603,9.652,95090,0
2012-12-12,9.631,9.735,9.609,9.69,93302,0
2012-12-13,9.652,9.69,9.581,9.609,91122,0
2012-12-14,9.537,9.652,9.522,9.589,154383,0
2012-12-17,9.522,9.581,9.4425,9.513,101085,0
2012-12-18,9.4642,9.631,9.4425,9.631,152201,0
2012-12-19,9.574,9.743,9.537,9.743,121477,0
2012-12-20,9.784,9.858,9.673,9.727,103597,0
2012-12-21,9.589,9.849,9.589,9.766,154184,0
2012-12-24,9.727,9.842,9.727,9.793,77287,0
2012-12-26,9.793,9.793,9.681,9.727,63528,0
2012-12-27,9.766,9.89,9.651,9.743,219977,0
2012-12-28,9.784,9.784,9.58,9.608,146534,0
2012-12-31,9.58,9.8,9.58,9.8,304377,0
2013-01-02,9.812,9.957,9.719,9.85,152444,0
2013-01-03,9.793,9.859,9.681,9.8,191854,0
2013-01-04,9.751,9.859,9.719,9.859,145185,0
2013-01-07,9.859,9.906,9.778,9.906,131066,0
2013-01-08,9.897,9.99,9.882,9.99,128404,0
2013-01-09,9.997,10.027,9.913,9.997,159649,0
2013-01-10,9.97,10.027,9.957,10.012,110538,0
2013-01-11,9.997,10.062,9.97,10.036,133952,0
2013-01-14,10.076,10.12,10.021,10.076,152673,0
2013-01-15,10.182,10.191,9.95,10.062,301792,0
2013-01-16,10.076,10.191,10.053,10.161,128856,0
2013-01-17,10.207,10.207,10.14,10.199,96346,0
2013-01-18,10.165,10.268,10.161,10.214,111113,0
2013-01-22,10.268,10.297,10.182,10.237,112948,0
2013-01-23,10.282,10.339,10.253,10.339,121187,0
2013-01-24,10.339,10.344,10.31,10.339,84680,0
2013-01-25,10.339,10.43,10.274,10.339,177745,0
2013-01-28,10.304,10.359,10.268,10.339,105334,0
2013-01-29,10.339,10.351,10.304,10.351,118404,0
2013-01-30,10.339,10.359,10.282,10.316,96106,0
2013-01-31,10.31,10.339,10.23,10.261,96340,0
2013-02-01,10.316,10.369,10.304,10.344,77465,0
2013-02-04,10.339,10.467,10.29,10.31,57206,0
2013-02-05,10.331,10.344,10.297,10.316,71801,0
2013-02-06,10.339,10.39,10.297,10.331,53878,0
2013-02-07,10.369,10.369,10.214,10.282,80414,0
2013-02-08,10.297,10.344,10.29,10.344,79415,0
2013-02-11,10.297,10.413,10.22,10.22,94924,0
2013-02-12,10.23,10.261,10.076,10.12,122085,0
2013-02-13,10.226,10.25,10.092,10.226,88169,0
2013-02-14,10.178,10.374,10.178,10.321,109099,0
2013-02-15,10.358,10.428,10.28,10.358,66928,0
2013-02-19,10.411,10.479,10.349,10.366,107544,0
2013-02-20,10.342,10.389,10.321,10.381,72938,0
2013-02-21,10.366,10.389,10.28,10.342,135709,0
2013-02-22,10.381,10.389,10.241,10.294,89660,0
2013-02-25,10.27,10.294,10.144,10.178,107830,0
2013-02-26,10.21,10.25,10.092,10.25,154764,0
2013-02-27,10.17,10.21,10.092,10.21,191535,0
2013-02-28,10.265,10.265,10.144,10.226,104206,0
2013-03-01,10.178,10.313,10.137,10.313,130069,0
2013-03-04,10.25,10.25,10.196,10.234,123449,0
2013-03-05,10.072,10.234,10.072,10.234,85731,0
2013-03-06,10.21,10.218,10.151,10.218,95580,0
2013-03-07,10.196,10.25,10.151,10.187,110922,0
2013-03-08,10.234,10.25,10.17,10.241,84655,0
2013-03-11,10.226,10.336,10.178,10.294,173369,0
2013-03-12,10.258,10.321,10.241,10.307,96174,0
2013-03-13,10.265,10.313,10.25,10.313,134796,0
2013-03-14,10.305,10.34,10.261,10.305,117286,0
2013-03-15,10.332,10.401,10.214,10.297,125214,0
2013-03-18,10.283,10.489,10.283,10.489,129359,0
2013-03-19,10.448,10.489,10.407,10.489,129104,0
2013-03-20,10.463,10.564,10.463,10.564,89686,0
2013-03-21,10.572,10.641,10.557,10.624,150452,0
2013-03-22,10.617,10.73,10.589,10.689,112639,0
2013-03-25,10.666,10.67,10.463,10.518,137256,0
2013-03-26,10.657,10.676,10.433,10.489,223963,0
2013-03-27,10.511,10.557,10.433,10.469,108604,0
2013-03-28,10.557,10.557,10.311,10.318,210626,0
2013-04-01,10.332,10.416,10.283,10.283,147017,0
2013-04-02,10.275,10.371,10.23,10.353,86277,0
2013-04-03,10.283,10.378,10.146,10.245,162551,0
2013-04-04,10.261,10.332,10.214,10.297,73005,0
2013-04-05,10.214,10.297,10.214,10.254,75268,0
2013-04-08,10.291,10.34,10.261,10.332,67124,0
2013-04-09,10.401,10.448,10.34,10.407,80357,0
2013-04-10,10.346,10.456,10.297,10.353,119518,0
2013-04-11,10.425,10.425,10.318,10.34,145440,0
2013-04-12,10.404,10.404,10.233,10.301,126186,0
2013-04-15,10.342,10.452,10.202,10.202,82956,0
2013-04-16,10.217,10.429,10.217,10.306,131702,0
2013-04-17,10.349,10.421,10.279,10.397,73142,0
2013-04-18,10.366,10.503,10.366,10.48,77915,0
2013-04-19,10.487,10.503,10.46,10.493,83953,0
2013-04-22,10.493,10.577,10.444,10.57,112797,0
2013-04-23,10.647,10.663,10.516,10.615,96905,0
2013-04-24,10.663,10.663,10.577,10.647,96643,0
2013-04-25,10.577,10.654,10.508,10.615,106522,0
2013-04-26,10.882,10.882,10.48,10.48,102507,0
2013-04-29,10.487,10.553,10.389,10.444,123355,0
2013-04-30,10.429,10.48,10.264,10.397,126165,0
2013-05-01,10.436,10.46,10.313,10.342,97610,0
2013-05-02,10.389,10.412,10.248,10.321,144328,0
2013-05-03,10.336,10.366,10.27,10.358,73694,0
2013-05-06,10.313,10.389,10.233,10.375,65663,0
2013-05-07,10.328,10.397,10.301,10.375,107361,0
2013-05-08,10.342,10.473,10.321,10.467,119578,0
2013-05-09,10.473,10.586,10.444,10.577,111438,0
2013-05-10,10.539,10.735,10.539,10.735,166008,0
2013-05-13,10.78,10.78,10.647,10.682,121246,0
2013-05-14,10.705,10.762,10.678,10.762,116977,0
2013-05-15,10.8,10.814,10.611,10.698,93268,0
2013-05-16,10.738,10.823,10.643,10.692,151617,0
2013-05-17,10.754,10.777,10.678,10.732,75093,0
2013-05-20,10.698,10.746,10.668,10.715,100830,0
2013-05-21,10.746,10.792,10.723,10.792,122139,0
2013-05-22,10.754,10.854,10.746,10.839,109205,0
2013-05-23,10.823,10.912,10.792,10.905,106559,0
2013-05-24,10.879,11.012,10.879,10.952,150719,0
2013-05-28,10.96,10.96,10.643,10.8,175762,0
2013-05-29,10.626,10.77,10.488,10.539,196556,0
2013-05-30,10.573,10.785,10.518,10.611,147111,0
2013-05-31,10.532,10.597,10.289,10.394,223199,0
2013-06-03,10.39,10.483,10.077,10.105,165888,0
2013-06-04,10.077,10.351,10.045,10.266,136603,0
2013-06-05,10.186,10.303,10.115,10.115,128950,0
2013-06-06,10.083,10.195,10.063,10.162,74858,0
2013-06-07,10.178,10.226,10.083,10.186,83215,0
2013-06-10,10.21,10.242,9.878,9.941,260781,0
2013-06-11,9.871,10.037,9.845,9.989,159274,0
2013-06-12,9.997,10.115,9.918,9.948,149739,0
2013-06-13,9.994,10.069,9.791,9.859,237361,0
2013-06-14,9.836,9.952,9.782,9.891,103030,0
2013-06-17,9.952,10.095,9.908,9.987,139260,0
2013-06-18,10.001,10.001,9.842,9.859,119114,0
2013-06-19,9.859,9.944,9.81,9.827,159588,0
2013-06-20,9.842,9.859,9.555,9.603,346888,0
2013-06-21,9.675,9.882,9.645,9.867,147300,0
2013-06-24,9.716,9.867,9.675,9.81,111786,0
2013-06-25,9.898,9.898,9.7,9.859,112432,0
2013-06-26,9.827,10.133,9.827,10.111,161203,0
2013-06-27,10.074,10.216,10.059,10.166,144486,0
2013-06-28,10.086,10.162,9.971,10.05,125231,0
2013-07-01,10.14,10.162,9.937,10.033,131653,0
2013-07-02,9.959,10.025,9.867,9.929,124076,0
2013-07-03,9.693,9.827,9.693,9.827,245935,0
2013-07-05,9.764,9.827,9.724,9.782,83714,0
2013-07-08,9.748,9.849,9.636,9.675,146414,0
2013-07-09,9.724,9.806,9.609,9.777,158535,0
2013-07-10,9.7,9.859,9.7,9.842,107754,0
2013-07-11,9.874,10.001,9.827,10.001,111624,0
2013-07-12,9.941,9.997,9.853,9.969,101446,0
2013-07-15,9.91,10.012,9.886,10.004,131267,0
2013-07-16,9.969,9.976,9.808,9.902,102907,0
2013-07-17,9.877,9.997,9.863,9.976,77880,0
2013-07-18,9.917,10.022,9.917,9.976,160694,0
2013-07-19,9.933,9.99,9.902,9.91,85602,0
2013-07-22,9.955,9.961,9.877,9.926,83860,0
2013-07-23,9.955,10.055,9.955,10.038,144519,0
2013-07-24,10.038,10.078,9.961,10.078,133789,0
2013-07-25,10.004,10.189,10.004,10.158,154231,0
2013-07-26,10.181,10.181,10.004,10.091,191504,0
2013-07-29,10.064,10.084,9.926,10.022,109614,0
2013-07-30,10.022,10.084,9.926,10.084,100530,0
2013-07-31,10.071,10.117,9.984,10.117,156125,0
2013-08-01,10.163,10.22,9.997,10.13,101728,0
2013-08-02,10.055,10.117,9.933,10.046,96500,0
2013-08-05,9.984,10.004,9.902,9.976,166573,0
2013-08-06,9.926,9.99,9.902,9.941,104534,0
2013-08-07,9.91,9.997,9.895,9.976,85926,0
2013-08-08,9.948,9.984,9.871,9.926,120560,0
2013-08-09,9.871,10.022,9.871,10.012,126814,0
2013-08-12,9.997,10.046,9.948,10.038,88317,0
2013-08-13,10.046,10.064,9.895,10.064,109261,0
2013-08-14,10,10.025,9.943,10,97639,0
2013-08-15,9.951,9.994,9.857,9.921,107575,0
2013-08-16,9.88,9.971,9.865,9.928,91069,0
2013-08-19,9.857,9.951,9.776,9.824,136792,0
2013-08-20,9.78,9.971,9.735,9.776,147310,0
2013-08-21,9.744,9.776,9.657,9.688,77354,0
2013-08-22,9.695,9.776,9.688,9.776,134475,0
2013-08-23,9.735,9.768,9.671,9.712,154134,0
2013-08-26,9.744,9.76,9.688,9.688,121644,0
2013-08-27,9.688,9.744,9.633,9.744,190866,0
2013-08-28,9.695,9.824,9.688,9.816,143885,0
2013-08-29,9.753,9.76,9.649,9.76,203719,0
2013-08-30,9.735,9.78,9.679,9.768,87142,0
2013-09-03,9.74,9.821,9.684,9.756,110478,0
2013-09-04,9.724,9.807,9.684,9.783,131310,0
2013-09-05,9.733,9.733,9.684,9.716,86654,0
2013-09-06,9.708,9.716,9.602,9.635,140605,0
2013-09-09,9.633,9.633,9.605,9.62,99492,0
2013-09-10,9.624,9.74,9.615,9.74,74815,0
2013-09-11,9.695,9.753,9.679,9.719,81587,0
2013-09-12,9.695,9.735,9.679,9.735,88719,0
2013-09-13,9.74,9.783,9.708,9.783,62985,0
2013-09-16,9.756,9.837,9.756,9.83,77257,0
2013-09-17,9.783,9.812,9.733,9.783,102349,0
2013-09-18,9.756,9.886,9.749,9.877,153217,0
2013-09-19,9.837,9.844,9.733,9.772,113576,0
2013-09-20,9.733,9.765,9.615,9.659,120099,0
2013-09-23,9.63,9.692,9.577,9.63,109120,0
2013-09-24,9.561,9.724,9.561,9.716,157709,0
2013-09-25,9.692,9.7,9.607,9.644,108440,0
2013-09-26,9.692,9.716,9.644,9.716,113723,0
2013-09-27,9.624,9.7,9.602,9.7,106812,0
2013-09-30,9.595,9.7,9.595,9.692,143270,0
2013-10-01,9.63,9.684,9.607,9.684,108681,0
2013-10-02,9.607,9.652,9.4672,9.652,264380,0
2013-10-03,9.561,9.615,9.561,9.602,118608,0
2013-10-04,9.544,9.607,9.497,9.514,197512,0
2013-10-07,9.524,9.544,9.4069,9.4395,145830,0
2013-10-08,9.3828,9.4474,9.3457,9.3906,183365,0
2013-10-09,9.3357,9.4315,9.3032,9.4315,101409,0
2013-10-10,9.4227,9.505,9.4227,9.4672,104131,0
2013-10-11,9.497,9.539,9.4672,9.539,144614,0
2013-10-14,9.4315,9.4811,9.4227,9.4562,101135,0
2013-10-15,9.4702,9.4841,9.4108,9.4582,121827,0
2013-10-16,9.4513,9.541,9.4355,9.541,107007,0
2013-10-17,9.536,9.641,9.493,9.633,107325,0
2013-10-18,9.62,9.657,9.549,9.605,131576,0
2013-10-21,9.657,9.657,9.536,9.574,175779,0
2013-10-22,9.633,9.641,9.566,9.599,106945,0
2013-10-23,9.633,9.73,9.591,9.705,277379,0
2013-10-24,9.705,9.799,9.681,9.782,138167,0
2013-10-25,9.79,9.925,9.782,9.925,191832,0
2013-10-28,9.893,9.94,9.777,9.799,112296,0
2013-10-29,9.819,9.843,9.721,9.755,124418,0
2013-10-30,9.73,9.806,9.721,9.738,85267,0
2013-10-31,9.769,9.79,9.721,9.79,90039,0
2013-11-01,9.746,9.777,9.65,9.65,131884,0
2013-11-04,9.65,9.713,9.65,9.689,88450,0
2013-11-05,9.65,9.713,9.641,9.713,93361,0
2013-11-06,9.689,9.705,9.65,9.681,127395,0
2013-11-07,9.65,9.672,9.628,9.65,137068,0
2013-11-08,9.672,9.721,9.599,9.721,185197,0
2013-11-11,9.73,9.755,9.672,9.755,107043,0
2013-11-12,9.721,9.738,9.633,9.681,137439,0
2013-11-13,9.633,9.681,9.633,9.665,117702,0
2013-11-14,9.717,9.717,9.636,9.693,89754,0
2013-11-15,9.726,9.751,9.686,9.726,81488,0
2013-11-18,9.717,9.734,9.686,9.717,64716,0
2013-11-19,9.686,9.726,9.653,9.717,90101,0
2013-11-20,9.686,9.686,9.624,9.653,102965,0
2013-11-21,9.631,9.693,9.624,9.693,66939,0
2013-11-22,9.66,9.717,9.624,9.702,195495,0
2013-11-25,9.66,9.734,9.645,9.693,130225,0
2013-11-26,9.686,9.734,9.669,9.734,146877,0
2013-11-27,9.702,9.758,9.702,9.751,102526,0
2013-11-29,9.726,9.758,9.702,9.702,58114,0
2013-12-02,9.676,9.734,9.653,9.734,45956,0
2013-12-03,9.669,9.758,9.66,9.717,168315,0
2013-12-04,9.669,9.751,9.66,9.751,154511,0
2013-12-05,9.686,9.717,9.631,9.669,169872,0
2013-12-06,9.717,9.717,9.645,9.669,110548,0
2013-12-09,9.631,9.702,9.624,9.676,139524,0
2013-12-10,9.693,9.726,9.686,9.726,99358,0
2013-12-11,9.747,9.77,9.705,9.77,156866,0
2013-12-12,9.783,9.783,9.657,9.714,163498,0
2013-12-13,9.747,9.747,9.64,9.73,139679,0
2013-12-16,9.7,9.733,9.683,9.716,126403,0
2013-12-17,9.674,9.778,9.667,9.778,177069,0
2013-12-18,9.74,9.785,9.613,9.758,206397,0
2013-12-19,9.692,9.823,9.692,9.773,192517,0
2013-12-20,9.75,9.847,9.74,9.832,255949,0
2013-12-23,9.93,10.085,9.93,9.996,209892,0
2013-12-24,9.967,10.022,9.953,9.984,47900,0
2013-12-26,9.946,10.133,9.946,10.133,227379,0
2013-12-27,10.183,10.183,10.076,10.083,110634,0
2013-12-30,10.025,10.124,9.999,10.083,263322,0
2013-12-31,10.069,10.165,10.025,10.083,274071,0
2014-01-02,10.025,10.145,9.986,10.129,163553,0
2014-01-03,10.069,10.159,10.016,10.159,202157,0
2014-01-06,10.165,10.233,10.129,10.208,171533,0
2014-01-07,10.2,10.29,10.159,10.29,101218,0
2014-01-08,10.272,10.366,10.266,10.334,139087,0
2014-01-09,10.312,10.341,10.266,10.282,144702,0
2014-01-10,10.29,10.366,10.282,10.282,94846,0
2014-01-13,10.282,10.312,10.216,10.233,141739,0
2014-01-14,10.208,10.233,10.083,10.106,150319,0
2014-01-15,10.083,10.2,10.042,10.183,232436,0
2014-01-16,10.208,10.282,10.165,10.241,83006,0
2014-01-17,10.233,10.297,10.208,10.29,82995,0
2014-01-21,10.29,10.305,10.233,10.297,111152,0
2014-01-22,10.297,10.326,10.25,10.326,81879,0
2014-01-23,10.326,10.406,10.326,10.399,76364,0
2014-01-24,10.348,10.399,10.266,10.312,78364,0
2014-01-27,10.224,10.272,10.137,10.25,181303,0
2014-01-28,10.192,10.241,10.165,10.224,120160,0
2014-01-29,10.224,10.272,10.174,10.216,131722,0
2014-01-30,10.152,10.192,10.129,10.152,104715,0
2014-01-31,10.06,10.182,10.06,10.182,76644,0
2014-02-03,10.145,10.183,10.116,10.165,146559,0
2014-02-04,10.116,10.192,10.069,10.152,79258,0
2014-02-05,10.099,10.183,10.099,10.174,76050,0
2014-02-06,10.137,10.282,10.137,10.282,104265,0
2014-02-07,10.259,10.312,10.259,10.305,125654,0
2014-02-10,10.282,10.29,10.208,10.25,91930,0
2014-02-11,10.165,10.272,10.165,10.266,117607,0
2014-02-12,10.233,10.25,10.152,10.25,117649,0
2014-02-13,10.259,10.326,10.233,10.297,100073,0
2014-02-14,10.305,10.305,10.259,10.297,78809,0
2014-02-18,10.261,10.301,10.254,10.254,94107,0
2014-02-19,10.236,10.244,10.186,10.196,176787,0
2014-02-20,10.162,10.177,10.064,10.102,148797,0
2014-02-21,10.093,10.162,10.054,10.154,98074,0
2014-02-24,10.126,10.205,10.109,10.154,130618,0
2014-02-25,10.14,10.229,10.119,10.196,103323,0
2014-02-26,10.154,10.186,10.14,10.162,103974,0
2014-02-27,10.14,10.22,10.14,10.212,145562,0
2014-02-28,10.204,10.286,10.196,10.286,136329,0
2014-03-03,10.244,10.293,10.244,10.27,100422,0
2014-03-04,10.286,10.33,10.244,10.33,75875,0
2014-03-05,10.301,10.412,10.293,10.388,103786,0
2014-03-06,10.371,10.42,10.322,10.322,119329,0
2014-03-07,10.33,10.362,10.27,10.322,80545,0
2014-03-10,10.286,10.379,10.286,10.301,93538,0
2014-03-11,10.344,10.344,10.277,10.277,133328,0
2014-03-12,10.245,10.293,10.162,10.204,169536,0
2014-03-13,10.186,10.293,10.162,10.162,114294,0
2014-03-14,10.2,10.233,10.137,10.137,75984,0
2014-03-17,10.144,10.224,10.104,10.144,131751,0
2014-03-18,10.144,10.191,10.144,10.158,99763,0
2014-03-19,10.151,10.25,10.151,10.241,69446,0
2014-03-20,10.173,10.182,10.104,10.137,111236,0
2014-03-21,10.173,10.216,10.137,10.191,90213,0
2014-03-24,10.158,10.158,10.087,10.129,112118,0
2014-03-25,10.158,10.191,10.151,10.182,57117,0
2014-03-26,10.151,10.158,10.114,10.114,70456,0
2014-03-27,10.087,10.164,10.081,10.144,110370,0
2014-03-28,10.114,10.241,10.097,10.241,187264,0
2014-03-31,10.224,10.224,10.137,10.137,119032,0
2014-04-01,10.129,10.158,10.074,10.087,118829,0
2014-04-02,10.129,10.129,9.953,9.967,276791,0
2014-04-03,9.945,10.013,9.945,10.013,131434,0
2014-04-04,9.984,10.004,9.953,9.997,212490,0
2014-04-07,9.967,9.989,9.929,9.953,75355,0
2014-04-08,9.913,9.929,9.879,9.889,99403,0
2014-04-09,9.889,9.929,9.821,9.844,169443,0
2014-04-10,9.854,9.937,9.844,9.906,111925,0
2014-04-11,9.879,9.929,9.854,9.854,108268,0
2014-04-14,9.874,9.901,9.849,9.868,74084,0
2014-04-15,9.859,9.893,9.841,9.868,48648,0
2014-04-16,9.859,9.893,9.834,9.834,99559,0
2014-04-17,9.816,9.849,9.773,9.849,172353,0
2014-04-21,9.884,9.971,9.859,9.958,133170,0
2014-04-22,9.926,10.045,9.917,10.045,85067,0
2014-04-23,10.009,10.078,10.009,10.078,93738,0
2014-04-24,10.078,10.094,10.054,10.094,62209,0
2014-04-25,10.103,10.103,10.009,10.009,102469,0
2014-04-28,9.987,10.078,9.987,10.009,79067,0
2014-04-29,9.987,9.995,9.95,9.995,69763,0
2014-04-30,9.963,9.995,9.934,9.95,83672,0
2014-05-01,9.942,9.963,9.884,9.901,108755,0
2014-05-02,9.874,9.926,9.868,9.884,108081,0
2014-05-05,9.874,9.917,9.859,9.893,107627,0
2014-05-06,9.874,9.909,9.849,9.893,113979,0
2014-05-07,9.909,9.917,9.868,9.917,106369,0
2014-05-08,9.901,9.958,9.901,9.958,99306,0
2014-05-09,9.909,9.926,9.901,9.926,108975,0
2014-05-12,9.893,9.934,9.874,9.934,143499,0
2014-05-13,9.909,9.934,9.849,9.901,128217,0
2014-05-14,9.859,9.859,9.816,9.849,260040,0
2014-05-15,9.871,9.896,9.864,9.896,114648,0
2014-05-16,9.955,9.991,9.93,9.955,160292,0
2014-05-19,9.939,9.961,9.93,9.961,107659,0
2014-05-20,9.93,9.985,9.93,9.985,154898,0
2014-05-21,9.947,9.998,9.947,9.991,205253,0
2014-05-22,10.006,10.024,9.985,10.024,74990,0
2014-05-23,9.991,10.015,9.976,10.015,65182,0
2014-05-27,9.998,10.041,9.991,10.006,59993,0
2014-05-28,9.985,10.108,9.985,10.06,128367,0
2014-05-29,10.024,10.101,10.006,10.069,93174,0
2014-05-30,10.032,10.076,10.006,10.006,122281,0
2014-06-02,9.985,10.032,9.969,9.985,122916,0
2014-06-03,9.947,10.006,9.939,9.961,83682,0
2014-06-04,9.947,10.032,9.93,9.976,126306,0
2014-06-05,9.939,10.041,9.93,10.015,73090,0
2014-06-06,9.985,10.032,9.969,9.991,99500,0
2014-06-09,9.976,9.976,9.939,9.939,66514,0
2014-06-10,9.976,10.006,9.947,9.998,89086,0
2014-06-11,9.947,10.032,9.947,10.032,54652,0
2014-06-12,10.136,10.164,10.096,10.129,48058,0
2014-06-13,10.129,10.129,10.037,10.096,44422,0
2014-06-16,10.122,10.151,9.963,10.065,76453,0
2014-06-17,10.01,10.046,9.98,9.98,78034,0
2014-06-18,9.963,10.002,9.883,9.958,186324,0
2014-06-19,9.98,9.995,9.958,9.995,61047,0
2014-06-20,9.963,10.02,9.942,10.02,82354,0
2014-06-23,10.02,10.037,9.971,10.01,86996,0
2014-06-24,10.002,10.037,9.98,10.037,77388,0
2014-06-25,10.002,10.086,9.995,10.086,120390,0
2014-06-26,10.055,10.136,10.027,10.136,145201,0
2014-06-27,10.086,10.136,10.055,10.136,71787,0
2014-06-30,10.103,10.158,10.086,10.158,105016,0
2014-07-01,10.122,10.158,10.072,10.158,107680,0
2014-07-02,10.129,10.143,10.079,10.086,51059,0
2014-07-03,10.086,10.122,10.086,10.122,59394,0
2014-07-07,10.103,10.122,10.096,10.096,33938,0
2014-07-08,10.096,10.151,10.096,10.151,74175,0
2014-07-09,10.122,10.136,10.096,10.113,63117,0
2014-07-10,10.143,10.173,10.143,10.173,58115,0
2014-07-11,10.143,10.173,10.143,10.143,83333,0
2014-07-14,10.147,10.212,10.147,10.168,74557,0
2014-07-15,10.168,10.196,10.132,10.177,125701,0
2014-07-16,10.168,10.205,10.168,10.196,65286,0
2014-07-17,10.205,10.23,10.139,10.162,46508,0
2014-07-18,10.168,10.196,10.132,10.186,55531,0
2014-07-21,10.154,10.212,10.147,10.196,78481,0
2014-07-22,10.177,10.304,10.177,10.297,107022,0
2014-07-23,10.265,10.335,10.265,10.318,61723,0
2014-07-24,10.304,10.342,10.271,10.326,43473,0
2014-07-25,10.335,10.358,10.304,10.349,50077,0
2014-07-28,10.326,10.358,10.281,10.326,55420,0
2014-07-29,10.335,10.367,10.271,10.318,53851,0
2014-07-30,10.312,10.312,10.22,10.265,55440,0
2014-07-31,10.186,10.24,10.177,10.186,61610,0
2014-08-01,10.177,10.205,10.154,10.186,54044,0
2014-08-04,10.168,10.168,10.059,10.069,93695,0
2014-08-05,10.024,10.031,9.928,9.945,110604,0
2014-08-06,9.895,9.998,9.876,9.984,139244,0
2014-08-07,9.953,9.998,9.903,9.998,108141,0
2014-08-08,9.945,10.059,9.92,10.041,68705,0
2014-08-11,9.989,10.101,9.974,10.091,45898,0
2014-08-12,10.083,10.147,10.041,10.139,56445,0
2014-08-13,10.108,10.125,10.024,10.049,86446,0
2014-08-14,10.064,10.103,10.019,10.079,35626,0
2014-08-15,10.122,10.122,10.045,10.045,44130,0
2014-08-18,10.045,10.136,10.002,10.113,81067,0
2014-08-19,10.064,10.072,10.045,10.072,63188,0
2014-08-20,10.036,10.054,9.994,10.009,85491,0
2014-08-21,9.97,10.009,9.97,9.994,179085,0
2014-08-22,9.97,9.979,9.897,9.897,163020,0
2014-08-25,9.924,9.941,9.872,9.907,111973,0
2014-08-26,9.915,9.979,9.88,9.979,111188,0
2014-08-27,9.979,10.045,9.97,10.019,114761,0
2014-08-28,9.979,10.064,9.948,10.045,133754,0
2014-08-29,10.027,10.045,9.956,9.994,58854,0
2014-09-02,9.97,10.036,9.948,10.009,65257,0
2014-09-03,9.994,10.054,9.97,10.019,70381,0
2014-09-04,9.994,10.009,9.915,9.915,101218,0
2014-09-05,9.897,9.941,9.89,9.897,87115,0
2014-09-08,9.88,9.897,9.865,9.88,69570,0
2014-09-09,9.845,9.88,9.838,9.838,84104,0
2014-09-10,9.83,9.855,9.791,9.806,100135,0
2014-09-11,9.799,9.845,9.799,9.821,72303,0
2014-09-12,9.806,9.821,9.806,9.806,40335,0
2014-09-15,9.803,9.816,9.746,9.746,118286,0
2014-09-16,9.711,9.729,9.676,9.704,93576,0
2014-09-17,9.694,9.737,9.676,9.72,94533,0
2014-09-18,9.711,9.764,9.676,9.764,93401,0
2014-09-19,9.746,9.786,9.746,9.755,81970,0
2014-09-22,9.72,9.786,9.711,9.755,105513,0
2014-09-23,9.694,9.771,9.694,9.737,88287,0
2014-09-24,9.755,9.778,9.704,9.764,79095,0
2014-09-25,9.72,9.764,9.669,9.746,108487,0
2014-09-26,9.676,9.771,9.621,9.755,81094,0
2014-09-29,9.676,9.711,9.635,9.66,80543,0
2014-09-30,9.612,9.711,9.554,9.711,117468,0
2014-10-01,9.644,9.755,9.644,9.746,109228,0
2014-10-02,9.686,9.686,9.66,9.686,61355,0
2014-10-03,9.644,9.686,9.63,9.635,63754,0
2014-10-06,9.589,9.72,9.58,9.72,101000,0
2014-10-07,9.653,9.711,9.635,9.711,67993,0
2014-10-08,9.644,9.694,9.563,9.694,130579,0
2014-10-09,9.63,9.66,9.572,9.66,93493,0
2014-10-10,9.612,9.669,9.58,9.653,72536,0
2014-10-13,9.669,9.676,9.503,9.572,110176,0
2014-10-14,9.55,9.608,9.508,9.55,128536,0
2014-10-15,9.4098,9.4532,9.2609,9.3437,154008,0
2014-10-16,9.2531,9.4721,9.2179,9.4721,129527,0
2014-10-17,9.4355,9.568,9.3915,9.4721,156605,0
2014-10-20,9.4721,9.527,9.4721,9.498,44644,0
2014-10-21,9.517,9.575,9.4901,9.542,135146,0
2014-10-22,9.498,9.575,9.498,9.517,111123,0
2014-10-23,9.55,9.608,9.517,9.584,128341,0
2014-10-24,9.558,9.633,9.558,9.608,92491,0
2014-10-27,9.568,9.603,9.558,9.594,81925,0
2014-10-28,9.575,9.633,9.575,9.633,62289,0
2014-10-29,9.594,9.594,9.535,9.584,91173,0
2014-10-30,9.535,9.603,9.535,9.594,77820,0
2014-10-31,9.584,9.626,9.55,9.608,88509,0
2014-11-03,9.558,9.584,9.558,9.568,86325,0
2014-11-04,9.527,9.542,9.517,9.535,61929,0
2014-11-05,9.527,9.575,9.527,9.568,53958,0
2014-11-06,9.508,9.55,9.498,9.527,96033,0
2014-11-07,9.4821,9.535,9.4821,9.508,62581,0
2014-11-10,9.4901,9.542,9.4901,9.517,59216,0
2014-11-11,9.4821,9.55,9.4445,9.527,160912,0
2014-11-12,9.4672,9.568,9.4672,9.55,71252,0
2014-11-13,9.554,9.605,9.545,9.572,54486,0
2014-11-14,9.563,9.605,9.554,9.58,107612,0
2014-11-17,9.545,9.598,9.532,9.539,202893,0
2014-11-18,9.522,9.554,9.522,9.522,121170,0
2014-11-19,9.512,9.532,9.4771,9.512,87538,0
2014-11-20,9.4632,9.522,9.4632,9.522,106271,0
2014-11-21,9.539,9.545,9.522,9.522,131585,0
2014-11-24,9.503,9.512,9.4572,9.4861,138064,0
2014-11-25,9.4632,9.494,9.4385,9.4771,112891,0
2014-11-26,9.4632,9.4861,9.4484,9.4692,97884,0
2014-11-28,9.4572,9.4861,9.4484,9.4771,56752,0
2014-12-01,9.4217,9.4861,9.4217,9.4771,74816,0
2014-12-02,9.4572,9.494,9.4572,9.4771,62777,0
2014-12-03,9.4572,9.494,9.4572,9.494,96435,0
2014-12-04,9.4632,9.532,9.4632,9.512,133223,0
2014-12-05,9.494,9.522,9.4217,9.4484,196630,0
2014-12-08,9.4385,9.4572,9.4045,9.4217,192389,0
2014-12-09,9.3477,9.4484,9.3477,9.4484,123743,0
2014-12-10,9.4088,9.4523,9.3906,9.4523,231174,0
2014-12-11,9.4345,9.4821,9.4177,9.4523,154548,0
2014-12-12,9.3838,9.4177,9.3838,9.3906,122233,0
2014-12-15,9.3906,9.3906,9.3563,9.3563,128640,0
2014-12-16,9.2906,9.3241,9.2415,9.2973,145295,0
2014-12-17,9.2502,9.4088,9.2415,9.3838,184693,0
2014-12-18,9.3838,9.4721,9.3838,9.4523,176966,0
2014-12-19,9.4267,9.4821,9.3995,9.4672,210943,0
2014-12-22,9.4435,9.4672,9.3497,9.4435,210354,0
2014-12-23,9.4592,9.4901,9.4345,9.4592,107966,0
2014-12-24,9.4177,9.4592,9.4177,9.4345,74988,0
2014-12-26,9.4267,9.517,9.3995,9.517,77053,0
2014-12-29,9.503,9.503,9.4385,9.4771,129464,0
2014-12-30,9.4385,9.4632,9.4207,9.4632,99930,0
2014-12-31,9.4484,9.59,9.4035,9.59,314017,0
2015-01-02,9.555,9.632,9.4861,9.606,89464,0
2015-01-05,9.555,9.555,9.4035,9.4692,124265,0
2015-01-06,9.4385,9.4692,9.4385,9.4385,69994,0
2015-01-07,9.4632,9.4771,9.4385,9.4385,71927,0
2015-01-08,9.4572,9.522,9.4484,9.522,48224,0
2015-01-09,9.4771,9.522,9.4771,9.4771,64457,0
2015-01-12,9.4572,9.494,9.4385,9.4692,96034,0
2015-01-13,9.4572,9.4771,9.3935,9.4484,91860,0
2015-01-14,9.2933,9.4127,9.2857,9.4035,101277,0
2015-01-15,9.3935,9.4207,9.3514,9.3601,86074,0
2015-01-16,9.3514,9.4127,9.3457,9.4127,86941,0
2015-01-20,9.4035,9.4207,9.3514,9.3868,77146,0
2015-01-21,9.37,9.4207,9.37,9.4207,88042,0
2015-01-22,9.4632,9.4771,9.4207,9.4484,142285,0
2015-01-23,9.4385,9.4861,9.4127,9.4692,47089,0
2015-01-26,9.4484,9.494,9.4484,9.4771,102156,0
2015-01-27,9.4484,9.4771,9.4306,9.4771,48441,0
2015-01-28,9.4692,9.4771,9.4385,9.4632,171694,0
2015-01-29,9.4385,9.4632,9.4207,9.4572,95930,0
2015-01-30,9.4306,9.4861,9.4207,9.4306,63272,0
2015-02-02,9.4385,9.4572,9.4127,9.4306,102143,0
2015-02-03,9.4385,9.494,9.4306,9.4632,87496,0
2015-02-04,9.4385,9.4861,9.4306,9.4861,66916,0
2015-02-05,9.4632,9.522,9.4632,9.4861,81154,0
2015-02-06,9.494,9.512,9.4632,9.503,73399,0
2015-02-09,9.4632,9.532,9.4632,9.494,118376,0
2015-02-10,9.4861,9.564,9.4692,9.532,100203,0
2015-02-11,9.512,9.532,9.503,9.522,64255,0
2015-02-12,9.532,9.564,9.522,9.54,84122,0
2015-02-13,9.546,9.564,9.532,9.555,98576,0
2015-02-17,9.576,9.585,9.536,9.551,111872,0
2015-02-18,9.536,9.559,9.508,9.551,109424,0
2015-02-19,9.536,9.559,9.527,9.543,80622,0
2015-02-20,9.551,9.61,9.536,9.61,92124,0
2015-02-23,9.618,9.73,9.618,9.712,92830,0
2015-02-24,9.694,9.797,9.694,9.788,231472,0
2015-02-25,9.805,9.855,9.788,9.845,181190,0
2015-02-26,9.82,9.838,9.772,9.838,125739,0
2015-02-27,9.838,9.845,9.797,9.845,64242,0
2015-03-02,9.82,9.881,9.797,9.855,103339,0
2015-03-03,9.82,9.829,9.765,9.797,101922,0
2015-03-04,9.78,9.829,9.78,9.81,99442,0
2015-03-05,9.805,9.872,9.805,9.805,64012,0
2015-03-06,9.797,9.845,9.772,9.797,78895,0
2015-03-09,9.788,9.865,9.78,9.838,130269,0
2015-03-10,9.82,9.899,9.797,9.805,118576,0
2015-03-11,9.805,9.865,9.805,9.829,77002,0
2015-03-12,9.838,9.872,9.805,9.865,81964,0
2015-03-13,9.842,9.869,9.741,9.834,69352,0
2015-03-16,9.815,9.876,9.808,9.876,27035,0
2015-03-17,9.834,9.834,9.776,9.808,37967,0
2015-03-18,9.783,9.808,9.733,9.767,60068,0
2015-03-19,9.759,9.824,9.751,9.824,76287,0
2015-03-20,9.783,9.85,9.783,9.85,61946,0
2015-03-23,9.85,9.938,9.815,9.938,41729,0
2015-03-24,9.921,9.955,9.912,9.946,42315,0
2015-03-25,9.955,9.986,9.946,9.946,74408,0
2015-03-26,9.904,9.955,9.904,9.946,49839,0
2015-03-27,9.921,10.011,9.912,10.002,337003,0
2015-03-30,9.97,9.986,9.946,9.97,32557,0
2015-03-31,9.946,9.962,9.895,9.895,56423,0
2015-04-01,9.912,9.938,9.876,9.886,62884,0
2015-04-02,9.895,9.921,9.85,9.886,52072,0
2015-04-06,9.904,9.946,9.895,9.946,30323,0
2015-04-07,9.912,9.955,9.904,9.946,24101,0
2015-04-08,9.921,9.986,9.921,9.962,31854,0
2015-04-09,9.955,9.995,9.946,9.97,37498,0
2015-04-10,9.955,9.97,9.938,9.938,39848,0
2015-04-13,9.934,9.966,9.908,9.942,45392,0
2015-04-14,9.916,9.959,9.855,9.89,325119,0
2015-04-15,9.89,9.916,9.865,9.899,207524,0
2015-04-16,9.89,9.916,9.881,9.908,56156,0
2015-04-17,9.908,9.95,9.89,9.95,53699,0
2015-04-20,9.95,10.086,9.925,9.973,111617,0
2015-04-21,9.973,9.983,9.942,9.983,55127,0
2015-04-22,9.959,9.99,9.95,9.99,62495,0
2015-04-23,9.99,10.016,9.99,10.007,63878,0
2015-04-24,9.998,10.025,9.973,10.007,91476,0
2015-04-27,9.99,10.007,9.942,9.959,101902,0
2015-04-28,9.959,9.966,9.934,9.959,73704,0
2015-04-29,9.925,9.966,9.925,9.95,65517,0
2015-04-30,9.934,9.959,9.925,9.934,63644,0
2015-05-01,9.934,9.95,9.908,9.942,92074,0
2015-05-04,9.934,9.99,9.908,9.916,137817,0
2015-05-05,9.899,9.973,9.89,9.973,128573,0
2015-05-06,9.925,9.934,9.89,9.908,73953,0
2015-05-07,9.881,9.925,9.872,9.89,80570,0
2015-05-08,9.881,9.916,9.865,9.916,141795,0
2015-05-11,9.89,9.899,9.872,9.89,69374,0
2015-05-12,9.865,9.942,9.855,9.908,90746,0
2015-05-13,9.881,9.899,9.796,9.872,78971,0
2015-05-14,9.908,9.934,9.881,9.881,65047,0
2015-05-15,9.925,9.967,9.89,9.942,108676,0
2015-05-18,9.925,9.967,9.899,9.967,87874,0
2015-05-19,9.959,9.974,9.934,9.974,81933,0
2015-05-20,9.974,10.007,9.967,10.007,81349,0
2015-05-21,10.007,10.072,10.007,10.064,123486,0
2015-05-22,10.054,10.08,10.026,10.064,113944,0
2015-05-26,10.064,10.064,9.999,9.999,99363,0
2015-05-27,10.044,10.08,9.999,10.044,86240,0
2015-05-28,10.072,10.072,9.967,10.044,93181,0
2015-05-29,10.007,10.054,9.999,10.026,52838,0
2015-06-01,9.999,10.026,9.974,9.974,61229,0
2015-06-02,9.974,10.017,9.942,10.007,51751,0
2015-06-03,9.999,10.026,9.999,10.026,32707,0
2015-06-04,10.026,10.026,9.974,9.999,54467,0
2015-06-05,9.999,10.044,9.95,10.044,115338,0
2015-06-08,10.035,10.054,9.999,10.044,98810,0
2015-06-09,10.044,10.054,9.974,10.035,89014,0
2015-06-10,10.035,10.054,9.959,9.959,70468,0
2015-06-11,9.95,9.999,9.934,9.959,40019,0
2015-06-12,9.934,9.967,9.908,9.908,48532,0
2015-06-15,9.942,9.942,9.872,9.881,49786,0
2015-06-16,9.89,9.95,9.872,9.95,53258,0
2015-06-17,9.959,10,9.959,9.984,122614,0
2015-06-18,10,10.008,9.984,9.992,92507,0
2015-06-19,9.992,10,9.974,9.984,54069,0
2015-06-22,9.992,10.008,9.967,9.967,98064,0
2015-06-23,9.974,9.984,9.967,9.967,55227,0
2015-06-24,9.974,10,9.916,9.959,83826,0
2015-06-25,9.95,9.984,9.872,9.899,61015,0
2015-06-26,9.899,9.899,9.828,9.845,94249,0
2015-06-29,9.845,9.855,9.717,9.743,150741,0
2015-06-30,9.794,9.959,9.761,9.828,80678,0
2015-07-01,9.899,9.916,9.865,9.89,60671,0
2015-07-02,9.899,9.916,9.855,9.89,42026,0
2015-07-06,9.872,9.942,9.845,9.934,45037,0
2015-07-07,9.934,9.95,9.908,9.934,74097,0
2015-07-08,9.89,9.95,9.89,9.925,95749,0
2015-07-09,9.967,9.984,9.942,9.959,136968,0
2015-07-10,9.974,10,9.974,9.992,90078,0
2015-07-13,10,10.027,10,10.027,72476,0
2015-07-14,10.027,10.036,9.992,10.018,51799,0
2015-07-15,10.045,10.073,10.036,10.045,164692,0
2015-07-16,10.065,10.098,10.045,10.098,63234,0
2015-07-17,10.106,10.124,10.027,10.027,104472,0
2015-07-20,10.027,10.065,10.008,10.027,65310,0
2015-07-21,10.027,10.065,10.008,10.045,93065,0
2015-07-22,10.045,10.055,10.018,10.027,146164,0
2015-07-23,10.055,10.073,10.018,10.018,150081,0
2015-07-24,10.055,10.055,9.854,9.854,52983,0
2015-07-27,9.924,9.942,9.854,9.88,64041,0
2015-07-28,9.898,9.915,9.844,9.871,84312,0
2015-07-29,9.915,9.974,9.854,9.942,42389,0
2015-07-30,9.933,10.065,9.933,10.065,64846,0
2015-07-31,10.073,10.073,10.027,10.055,56783,0
2015-08-03,10.055,10.106,10.036,10.073,50784,0
2015-08-04,10.045,10.106,10.045,10.065,32132,0
2015-08-05,10.088,10.106,10.027,10.081,33632,0
2015-08-06,10.081,10.081,9.984,9.992,70350,0
2015-08-07,10.045,10.055,9.959,9.967,64272,0
2015-08-10,10.018,10.036,9.942,9.967,46417,0
2015-08-11,9.967,10.008,9.959,10,64564,0
2015-08-12,10,10.055,9.974,10.036,37779,0
2015-08-13,10.036,10.081,9.992,10.045,52060,0
2015-08-14,10.081,10.106,10.036,10.065,49842,0
2015-08-17,10.081,10.081,10.018,10.045,45490,0
2015-08-18,10.036,10.036,9.984,10.018,56488,0
2015-08-19,10.018,10.027,9.967,10.027,38958,0
2015-08-20,9.992,9.992,9.924,9.941,45948,0
2015-08-21,9.915,9.959,9.871,9.907,111030,0
2015-08-24,9.732,9.826,8.1686,9.591,256638,0
2015-08-25,9.758,9.783,9.688,9.775,118134,0
2015-08-26,9.816,9.863,9.678,9.826,61643,0
2015-08-27,9.853,9.949,9.816,9.924,73332,0
2015-08-28,9.871,9.871,9.792,9.844,53166,0
2015-08-31,9.871,9.932,9.826,9.879,55458,0
2015-09-01,9.836,9.967,9.826,9.889,127530,0
2015-09-02,9.871,9.967,9.853,9.949,42055,0
2015-09-03,9.949,9.959,9.897,9.915,57407,0
2015-09-04,9.871,9.992,9.863,9.941,58093,0
2015-09-08,9.974,9.992,9.915,9.984,88113,0
2015-09-09,9.984,10.027,9.889,9.924,41706,0
2015-09-10,9.924,10.008,9.907,9.974,43608,0
2015-09-11,9.967,10,9.967,9.992,33687,0
2015-09-14,10,10.018,9.959,9.959,27498,0
2015-09-15,9.992,10.008,9.932,9.974,39552,0
2015-09-16,9.984,10.008,9.941,10.008,27122,0
2015-09-17,10.018,10.027,9.984,10.008,68521,0
2015-09-18,9.984,10.008,9.932,9.984,59951,0
2015-09-21,10.036,10.046,9.959,9.992,37611,0
2015-09-22,9.941,9.974,9.907,9.932,56423,0
2015-09-23,9.959,10.018,9.932,10.008,69073,0
2015-09-24,10,10,9.941,9.949,40605,0
2015-09-25,9.984,9.992,9.924,9.932,86624,0
2015-09-28,9.932,9.959,9.791,9.791,57651,0
2015-09-29,9.843,9.897,9.722,9.815,124126,0
2015-09-30,9.815,9.932,9.765,9.932,152165,0
2015-10-01,9.889,9.897,9.801,9.843,128570,0
2015-10-02,9.815,9.815,9.739,9.782,65995,0
2015-10-05,9.791,9.808,9.739,9.774,58111,0
2015-10-06,9.765,9.782,9.731,9.782,47529,0
2015-10-07,9.815,9.835,9.757,9.782,66220,0
2015-10-08,9.801,9.924,9.748,9.924,120252,0
2015-10-09,9.915,9.992,9.862,9.907,64741,0
2015-10-12,9.862,9.871,9.791,9.801,43158,0
2015-10-13,9.815,9.835,9.731,9.757,63601,0
2015-10-14,9.748,9.757,9.704,9.713,76069,0
2015-10-15,9.704,9.704,9.632,9.704,133091,0
2015-10-16,9.65,9.704,9.64,9.686,77657,0
2015-10-19,9.686,9.774,9.686,9.722,48884,0
2015-10-20,9.713,9.774,9.704,9.774,71753,0
2015-10-21,9.782,9.825,9.731,9.739,52829,0
2015-10-22,9.782,9.801,9.713,9.782,55662,0
2015-10-23,9.825,9.835,9.765,9.808,45008,0
2015-10-26,9.808,9.808,9.748,9.748,30948,0
2015-10-27,9.748,9.801,9.668,9.739,101462,0
2015-10-28,9.739,9.748,9.686,9.704,65979,0
2015-10-29,9.713,9.739,9.686,9.713,75616,0
2015-10-30,9.731,9.739,9.64,9.676,38205,0
2015-11-02,9.686,9.748,9.632,9.722,77323,0
2015-11-03,9.713,9.748,9.668,9.731,72215,0
2015-11-04,9.748,9.748,9.658,9.713,97572,0
2015-11-05,9.704,9.704,9.632,9.676,58609,0
2015-11-06,9.658,9.676,9.529,9.658,85137,0
2015-11-09,9.64,9.64,9.544,9.588,76128,0
2015-11-10,9.562,9.606,9.4484,9.606,99195,0
2015-11-11,9.554,9.579,9.529,9.562,70853,0
2015-11-12,9.572,9.606,9.509,9.519,47501,0
2015-11-13,9.544,9.623,9.4901,9.623,69266,0
2015-11-16,9.64,9.65,9.598,9.64,60428,0
2015-11-17,9.64,9.64,9.537,9.537,58289,0
2015-11-18,9.562,9.606,9.498,9.528,150060,0
2015-11-19,9.518,9.554,9.508,9.528,72491,0
2015-11-20,9.528,9.554,9.508,9.554,114548,0
2015-11-23,9.579,9.598,9.518,9.588,85236,0
2015-11-24,9.606,9.606,9.498,9.528,83003,0
2015-11-25,9.518,9.562,9.4901,9.537,78130,0
2015-11-27,9.562,9.623,9.562,9.614,29877,0
2015-11-30,9.632,9.658,9.579,9.606,68435,0
2015-12-01,9.64,9.658,9.623,9.658,80738,0
2015-12-02,9.64,9.64,9.544,9.572,49798,0
2015-12-03,9.598,9.598,9.508,9.579,63109,0
2015-12-04,9.572,9.588,9.528,9.572,48705,0
2015-12-07,9.572,9.572,9.4801,9.518,73171,0
2015-12-08,9.544,9.579,9.508,9.579,54504,0
2015-12-09,9.579,9.64,9.4484,9.528,79373,0
2015-12-10,9.554,9.562,9.3915,9.4098,61887,0
2015-12-11,9.4375,9.498,9.2328,9.2933,153929,0
2015-12-14,9.3397,9.3651,9.1248,9.1518,190927,0
2015-12-15,9.187,9.3113,9.187,9.2768,196535,0
2015-12-16,9.3211,9.4005,9.2502,9.3651,299454,0
2015-12-17,9.3838,9.4286,9.3113,9.4005,293176,0
2015-12-18,9.4474,9.4901,9.3651,9.4572,207408,0
2015-12-21,9.4801,9.498,9.4375,9.4572,114358,0
2015-12-22,9.4474,9.579,9.4286,9.562,159887,0
2015-12-23,9.579,9.632,9.554,9.588,221759,0
2015-12-24,9.615,9.659,9.572,9.607,168394,0
2015-12-28,9.624,9.65,9.518,9.572,117558,0
2015-12-29,9.518,9.641,9.518,9.632,71998,0
2015-12-30,9.624,9.759,9.607,9.751,110582,0
2015-12-31,9.725,9.768,9.692,9.733,173879,0
2016-01-04,9.688,9.733,9.588,9.677,31947,0
2016-01-05,9.706,9.759,9.67,9.741,55305,0
2016-01-06,9.696,9.768,9.695,9.716,57317,0
2016-01-07,9.624,9.706,9.624,9.632,66107,0
2016-01-08,9.632,9.637,9.579,9.579,53721,0
2016-01-11,9.579,9.615,9.537,9.557,25093,0
2016-01-12,9.562,9.572,9.4712,9.508,57950,0
2016-01-13,9.562,9.562,9.3906,9.4365,144383,0
2016-01-14,9.4365,9.4365,9.3191,9.3828,94903,0
2016-01-15,9.2916,9.2916,9.2395,9.2817,69363,0
2016-01-19,9.3553,9.3553,9.2395,9.2672,86845,0
2016-01-20,9.2672,9.2672,9.032,9.122,164205,0
2016-01-21,9.1949,9.3387,9.0417,9.2211,169969,0
2016-01-22,9.2483,9.3191,9.2033,9.2847,68293,0
2016-01-25,9.3092,9.3092,9.2112,9.2395,45662,0
2016-01-26,9.2817,9.3738,9.2308,9.3738,58120,0
2016-01-27,9.3906,9.3906,9.2993,9.3906,39201,0
2016-01-28,9.4088,9.4088,9.3191,9.3995,86412,0
2016-01-29,9.4365,9.4891,9.3477,9.4276,97023,0
2016-02-01,9.3553,9.4365,9.3387,9.3828,80145,0
2016-02-02,9.3738,9.3906,9.3191,9.3641,67038,0
2016-02-03,9.4187,9.4276,9.3092,9.3387,121508,0
2016-02-04,9.3738,9.3738,9.2993,9.3387,106548,0
2016-02-05,9.3553,9.3553,9.2748,9.2916,70492,0
2016-02-08,9.2748,9.2778,9.1949,9.1949,65237,0
2016-02-09,9.1949,9.2308,9.1027,9.2112,95233,0
2016-02-10,9.2395,9.2483,9.1949,9.2112,55424,0
2016-02-11,9.1672,9.1755,9.0999,9.1672,56929,0
2016-02-12,9.2033,9.2033,9.1123,9.1585,67531,0
2016-02-16,9.2492,9.2492,9.0866,9.1755,117241,0
2016-02-17,9.2211,9.2405,9.1755,9.2405,104168,0
2016-02-18,9.2579,9.2758,9.1949,9.2579,128940,0
2016-02-19,9.2211,9.2579,9.2033,9.2579,82988,0
2016-02-22,9.2925,9.3101,9.2492,9.3002,74129,0
2016-02-23,9.3002,9.3101,9.2308,9.2579,74815,0
2016-02-24,9.2579,9.2758,9.1393,9.2033,353480,0
2016-02-25,9.1949,9.2405,9.1755,9.2355,83547,0
2016-02-26,9.2682,9.2758,9.2112,9.2211,63849,0
2016-02-29,9.2579,9.2925,9.2405,9.2925,88147,0
2016-03-01,9.3101,9.3838,9.2807,9.3838,96473,0
2016-03-02,9.4197,9.4296,9.37,9.4296,55148,0
2016-03-03,9.4385,9.4721,9.4015,9.4721,46665,0
2016-03-04,9.51,9.556,9.4015,9.53,85726,0
2016-03-07,9.4811,9.591,9.4811,9.547,76886,0
2016-03-08,9.574,9.627,9.556,9.556,72076,0
2016-03-09,9.618,9.671,9.605,9.653,67077,0
2016-03-10,9.7,9.71,9.574,9.601,88835,0
2016-03-11,9.634,9.7,9.627,9.7,93813,0
2016-03-14,9.763,9.971,9.763,9.926,569435,0
2016-03-15,9.917,10.065,9.872,10.045,293634,0
2016-03-16,10.099,10.152,10.065,10.118,197576,0
2016-03-17,10.179,10.189,10.099,10.189,131104,0
2016-03-18,10.189,10.208,10.126,10.179,136847,0
2016-03-21,10.208,10.263,10.189,10.255,137384,0
2016-03-22,10.29,10.29,10.216,10.236,106800,0
2016-03-23,10.216,10.271,10.144,10.144,133231,0
2016-03-24,10.152,10.169,10.035,10.035,108906,0
2016-03-28,10.099,10.125,10.045,10.065,71114,0
2016-03-29,10.089,10.118,10.073,10.073,99213,0
2016-03-30,10.144,10.169,10.089,10.152,79356,0
2016-03-31,10.162,10.216,10.13,10.152,112809,0
2016-04-01,10.169,10.169,10.073,10.099,83568,0
2016-04-04,10.099,10.136,10.016,10.026,64475,0
2016-04-05,10.016,10.026,9.936,9.962,133353,0
2016-04-06,9.998,10.073,9.98,10.073,53689,0
2016-04-07,10.073,10.108,10.007,10.035,50868,0
2016-04-08,10.055,10.089,9.954,9.988,53569,0
2016-04-11,9.945,10.007,9.945,9.954,86097,0
2016-04-12,9.954,10.007,9.936,9.988,105953,0
2016-04-13,9.998,10.045,9.988,9.998,43456,0
2016-04-14,10.026,10.065,10.007,10.055,81729,0
2016-04-15,10.045,10.045,9.962,10.026,90584,0
2016-04-18,10.026,10.227,9.998,10.227,135999,0
2016-04-19,10.247,10.247,10.109,10.17,98660,0
2016-04-20,10.162,10.165,10.119,10.153,54294,0
2016-04-21,10.18,10.257,10.153,10.237,46977,0
2016-04-22,10.257,10.282,10.237,10.282,31986,0
2016-04-25,10.282,10.327,10.227,10.301,26179,0
2016-04-26,10.301,10.317,10.265,10.265,45923,0
2016-04-27,10.282,10.317,10.265,10.282,25214,0
2016-04-28,10.301,10.337,10.282,10.309,55778,0
2016-04-29,10.337,10.348,10.292,10.337,34764,0
2016-05-02,10.337,10.337,10.18,10.227,72574,0
2016-05-03,10.209,10.247,10.109,10.162,100221,0
2016-05-04,10.153,10.247,10.109,10.162,74192,0
2016-05-05,10.19,10.209,10.09,10.127,74992,0
2016-05-06,10.127,10.145,10.035,10.065,128419,0
2016-05-09,10.09,10.09,10.026,10.055,120045,0
2016-05-10,10.065,10.082,10.026,10.045,84984,0
2016-05-11,10.035,10.055,10.007,10.016,113741,0
2016-05-12,10.055,10.073,10.007,10.007,97038,0
2016-05-13,10.035,10.1,10.035,10.055,93559,0
2016-05-16,10.065,10.109,10.065,10.1,62172,0
2016-05-17,10.109,10.109,10.045,10.09,79643,0
2016-05-18,10.09,10.119,10.073,10.119,68562,0
2016-05-19,10.109,10.119,10.082,10.09,77195,0
2016-05-20,10.1,10.127,10.082,10.109,44485,0
2016-05-23,10.127,10.171,10.123,10.127,71822,0
2016-05-24,10.137,10.154,10.119,10.137,77345,0
2016-05-25,10.145,10.218,10.145,10.171,115249,0
2016-05-26,10.218,10.266,10.201,10.266,74472,0
2016-05-27,10.283,10.283,10.238,10.258,48465,0
2016-05-31,10.274,10.274,10.2,10.248,78223,0
2016-06-01,10.218,10.292,10.218,10.292,79397,0
2016-06-02,10.311,10.364,10.248,10.364,157395,0
2016-06-03,10.346,10.364,10.292,10.364,35585,0
2016-06-06,10.364,10.393,10.283,10.393,63587,0
2016-06-07,10.384,10.449,10.329,10.449,110357,0
2016-06-08,10.44,10.557,10.402,10.557,101770,0
2016-06-09,10.548,10.548,10.459,10.512,55354,0
2016-06-10,10.493,10.557,10.485,10.52,75251,0
2016-06-13,10.548,10.577,10.493,10.53,54043,0
2016-06-14,10.512,10.512,10.44,10.449,51999,0
2016-06-15,10.459,10.512,10.402,10.469,74192,0
2016-06-16,10.449,10.449,10.328,10.345,120049,0
2016-06-17,10.392,10.392,10.31,10.328,46944,0
2016-06-20,10.383,10.449,10.31,10.328,128950,0
2016-06-21,10.373,10.493,10.338,10.44,135318,0
2016-06-22,10.485,10.503,10.468,10.503,54617,0
2016-06-23,10.512,10.557,10.493,10.557,61386,0
2016-06-24,10.383,10.595,10.383,10.469,118872,0
2016-06-27,10.459,10.485,10.292,10.301,138109,0
2016-06-28,10.373,10.43,10.273,10.301,91259,0
2016-06-29,10.328,10.373,10.31,10.328,103354,0
2016-06-30,10.363,10.42,10.318,10.392,114633,0
2016-07-01,10.44,10.52,10.39,10.512,108707,0
2016-07-05,10.459,10.503,10.373,10.44,60671,0
2016-07-06,10.449,10.586,10.392,10.577,121106,0
2016-07-07,10.53,10.605,10.53,10.53,96880,0
2016-07-08,10.595,10.653,10.579,10.633,94473,0
2016-07-11,10.605,10.643,10.557,10.577,101252,0
2016-07-12,10.633,10.695,10.567,10.605,80408,0
2016-07-13,10.605,10.695,10.539,10.577,107769,0
2016-07-14,10.653,10.67,10.448,10.503,56035,0
2016-07-15,10.484,10.567,10.468,10.512,129820,0
2016-07-18,10.614,10.614,10.484,10.503,86040,0
2016-07-19,10.577,10.577,10.484,10.577,67496,0
2016-07-20,10.605,10.772,10.551,10.752,71119,0
2016-07-21,10.79,10.8,10.715,10.762,93894,0
2016-07-22,10.79,10.79,10.726,10.743,85191,0
2016-07-25,10.79,10.79,10.614,10.705,84684,0
2016-07-26,10.743,10.752,10.663,10.678,68007,0
2016-07-27,10.67,10.752,10.663,10.688,71564,0
2016-07-28,10.734,10.734,10.623,10.653,68161,0
2016-07-29,10.705,10.743,10.623,10.688,101738,0
2016-08-01,10.67,10.696,10.567,10.633,71408,0
2016-08-02,10.643,10.643,10.53,10.567,138442,0
2016-08-03,10.53,10.67,10.53,10.643,42726,0
2016-08-04,10.663,10.677,10.605,10.633,47750,0
2016-08-05,10.663,10.687,10.595,10.614,68570,0
2016-08-08,10.67,10.67,10.614,10.663,70500,0
2016-08-09,10.663,10.663,10.595,10.595,56311,0
2016-08-10,10.653,10.653,10.512,10.512,66781,0
2016-08-11,10.557,10.577,10.52,10.548,113705,0
2016-08-12,10.595,10.614,10.548,10.577,81258,0
2016-08-15,10.577,10.623,10.567,10.605,151487,0
2016-08-16,10.643,10.678,10.577,10.653,56329,0
2016-08-17,10.67,10.735,10.653,10.697,185290,0
2016-08-18,10.678,10.706,10.653,10.688,125717,0
2016-08-19,10.697,10.716,10.643,10.678,40414,0
2016-08-22,10.706,10.706,10.663,10.697,60123,0
2016-08-23,10.716,10.742,10.577,10.633,157409,0
2016-08-24,10.653,10.658,10.557,10.605,191651,0
2016-08-25,10.623,10.663,10.577,10.663,47471,0
2016-08-26,10.688,10.706,10.653,10.688,66282,0
2016-08-29,10.697,10.726,10.663,10.706,98717,0
2016-08-30,10.706,10.726,10.688,10.706,43180,0
2016-08-31,10.753,10.753,10.678,10.735,101114,0
2016-09-01,10.744,10.761,10.697,10.726,54615,0
2016-09-02,10.744,10.753,10.67,10.678,46599,0
2016-09-06,10.688,10.735,10.653,10.658,69341,0
2016-09-07,10.663,10.726,10.643,10.716,57152,0
2016-09-08,10.726,10.744,10.697,10.735,106222,0
2016-09-09,10.735,10.744,10.638,10.678,73934,0
2016-09-12,10.697,10.697,10.633,10.643,45002,0
2016-09-13,10.678,10.678,10.577,10.605,85198,0
2016-09-14,10.653,10.67,10.614,10.633,80001,0
2016-09-15,10.663,10.663,10.586,10.595,75552,0
2016-09-16,10.623,10.678,10.614,10.653,51961,0
2016-09-19,10.678,10.678,10.605,10.605,45385,0
2016-09-20,10.643,10.717,10.633,10.707,81702,0
2016-09-21,10.727,10.745,10.707,10.735,43097,0
2016-09-22,10.774,10.792,10.745,10.792,91133,0
2016-09-23,10.82,10.82,10.782,10.82,69076,0
2016-09-26,10.85,10.894,10.782,10.885,98899,0
2016-09-27,10.904,10.924,10.83,10.924,60181,0
2016-09-28,10.941,10.979,10.914,10.979,94114,0
2016-09-29,10.97,11.008,10.932,10.979,54472,0
2016-09-30,11.046,11.065,10.988,11.055,136411,0
2016-10-03,11.027,11.082,11.018,11.082,68844,0
2016-10-04,11.091,11.111,10.933,10.941,79802,0
2016-10-05,10.951,11.018,10.951,11.008,51420,0
2016-10-06,11.018,11.018,10.914,10.932,51846,0
2016-10-07,10.951,10.972,10.84,10.875,38363,0
2016-10-10,10.885,10.961,10.885,10.924,32739,0
2016-10-11,10.941,10.979,10.928,10.979,82977,0
2016-10-12,10.998,10.998,10.904,10.932,47654,0
2016-10-13,10.914,10.951,10.868,10.894,68708,0
2016-10-14,10.941,10.949,10.885,10.904,33641,0
2016-10-17,10.941,10.941,10.811,10.83,130146,0
2016-10-18,10.885,10.924,10.84,10.904,76577,0
2016-10-19,10.951,10.951,10.885,10.951,70466,0
2016-10-20,10.97,11.037,10.868,10.914,223077,0
2016-10-21,10.979,11.082,10.961,11.073,171492,0
2016-10-24,11.082,11.149,11.037,11.056,109294,0
2016-10-25,11.102,11.149,11.009,11.047,56266,0
2016-10-26,11.065,11.197,11.056,11.056,72612,0
2016-10-27,11.102,11.153,11.018,11.018,62371,0
2016-10-28,11.047,11.121,10.999,11.121,45584,0
2016-10-31,11.112,11.139,11.065,11.112,60504,0
2016-11-01,11.102,11.139,11.056,11.073,72501,0
2016-11-02,10.989,11.037,10.885,10.894,49452,0
2016-11-03,10.859,10.924,10.83,10.83,69347,0
2016-11-04,10.859,10.868,10.811,10.811,37515,0
2016-11-07,10.941,10.941,10.85,10.859,45102,0
2016-11-08,10.82,10.875,10.781,10.82,88957,0
2016-11-09,10.744,10.84,10.744,10.781,56693,0
2016-11-10,10.781,10.82,10.706,10.735,81124,0
2016-11-11,10.697,11.092,10.697,10.943,108164,0
2016-11-14,10.979,11.083,10.894,10.894,69286,0
2016-11-15,10.989,11.149,10.951,11.122,78933,0
2016-11-16,11.113,11.205,11.087,11.178,147048,0
2016-11-17,11.218,11.218,11.131,11.178,123262,0
2016-11-18,11.15,11.218,11.028,11.057,107431,0
2016-11-21,11.083,11.256,11.083,11.122,74725,0
2016-11-22,11.188,11.208,11.08,11.122,86293,0
2016-11-23,11.122,11.312,11.103,11.292,73751,0
2016-11-25,11.329,11.329,11.246,11.265,66497,0
2016-11-28,11.321,11.321,11.198,11.218,60769,0
2016-11-29,11.256,11.265,11.198,11.256,59192,0
2016-11-30,11.227,11.265,11.074,11.15,162491,0
2016-12-01,11.14,11.237,11.074,11.231,58874,0
2016-12-02,11.237,11.265,11.198,11.237,95595,0
2016-12-05,11.246,11.246,11.15,11.191,91831,0
2016-12-06,11.218,11.218,11.131,11.183,79305,0
2016-12-07,11.246,11.246,11.159,11.227,79510,0
2016-12-08,11.227,11.227,11.15,11.187,142748,0
2016-12-09,11.218,11.265,11.15,11.246,138174,0
2016-12-12,11.312,11.326,11.261,11.292,112389,0
2016-12-13,11.292,11.302,11.227,11.256,75570,0
2016-12-14,11.265,11.302,11.227,11.282,150601,0
2016-12-15,11.282,11.292,11.237,11.282,125736,0
2016-12-16,11.246,11.321,11.246,11.292,104888,0
2016-12-19,11.292,11.359,11.266,11.339,88022,0
2016-12-20,11.321,11.388,11.321,11.329,90830,0
2016-12-21,11.339,11.349,11.312,11.321,119727,0
2016-12-22,11.359,11.4,11.32,11.339,160504,0
2016-12-23,11.378,11.398,11.312,11.321,92330,0
2016-12-27,11.349,11.418,11.329,11.329,96071,0
2016-12-28,11.378,11.427,11.321,11.329,88936,0
2016-12-29,11.329,11.388,11.292,11.368,99079,0
2016-12-30,11.388,11.388,11.329,11.349,120160,0
2017-01-03,11.378,11.427,11.349,11.423,73625,0
2017-01-04,11.437,11.473,11.398,11.417,117094,0
2017-01-05,11.408,11.75,11.398,11.398,80287,0
2017-01-06,11.408,11.427,11.349,11.418,135865,0
2017-01-09,11.437,11.741,11.256,11.349,181367,0
2017-01-10,11.378,11.437,11.329,11.418,71696,0
2017-01-11,11.437,11.483,11.428,11.473,84081,0
2017-01-12,11.473,11.483,11.427,11.437,80478,0
2017-01-13,11.466,11.512,11.427,11.503,78521,0
2017-01-17,11.503,11.512,11.437,11.466,54255,0
2017-01-18,11.493,11.559,11.447,11.559,184674,0
2017-01-19,11.55,11.589,11.517,11.55,174420,0
2017-01-20,11.559,11.589,11.466,11.473,79306,0
2017-01-23,11.457,11.638,11.457,11.609,147891,0
2017-01-24,11.619,11.713,11.545,11.589,141698,0
2017-01-25,11.648,11.684,11.628,11.628,112781,0
2017-01-26,11.638,11.694,11.559,11.569,94343,0
2017-01-27,11.609,11.684,11.569,11.579,133398,0
2017-01-30,11.609,11.731,11.599,11.664,175438,0
2017-01-31,11.684,11.731,11.674,11.694,77316,0
2017-02-01,11.721,11.77,11.674,11.731,92731,0
2017-02-02,11.731,11.731,11.657,11.674,98271,0
2017-02-03,11.703,11.703,11.589,11.599,95175,0
2017-02-06,11.609,11.657,11.55,11.55,96612,0
2017-02-07,11.579,11.628,11.55,11.55,66670,0
2017-02-08,11.579,11.579,11.55,11.569,65611,0
2017-02-09,11.609,11.609,11.569,11.589,76283,0
2017-02-10,11.579,11.638,11.569,11.638,82583,0
2017-02-13,11.674,11.674,11.579,11.619,93661,0
2017-02-14,11.648,11.684,11.609,11.638,64139,0
2017-02-15,11.664,11.722,11.638,11.638,139129,0
2017-02-16,11.664,11.703,11.656,11.703,67280,0
2017-02-17,11.703,11.742,11.687,11.742,65315,0
2017-02-21,11.732,11.791,11.732,11.742,94072,0
2017-02-22,11.742,11.811,11.742,11.811,100057,0
2017-02-23,11.811,11.821,11.703,11.703,103135,0
2017-02-24,11.713,11.83,11.713,11.821,101943,0
2017-02-27,11.821,11.849,11.751,11.761,99002,0
2017-02-28,11.801,11.886,11.801,11.886,123632,0
2017-03-01,11.866,11.886,11.801,11.811,89459,0
2017-03-02,11.83,11.886,11.821,11.876,50201,0
2017-03-03,11.866,11.924,11.84,11.924,60983,0
2017-03-06,11.876,11.924,11.849,11.915,122427,0
2017-03-07,11.895,11.895,11.849,11.866,80223,0
2017-03-08,11.876,11.886,11.821,11.858,161918,0
2017-03-09,11.849,11.858,11.664,11.703,166714,0
2017-03-10,11.703,11.821,11.703,11.821,82363,0
2017-03-13,11.781,11.849,11.761,11.801,76920,0
2017-03-14,11.781,11.821,11.761,11.771,65476,0
2017-03-15,11.781,11.849,11.775,11.849,57398,0
2017-03-16,11.849,11.935,11.845,11.935,77587,0
2017-03-17,11.935,12.014,11.905,11.935,84998,0
2017-03-20,11.944,11.994,11.905,11.915,64999,0
2017-03-21,11.905,11.954,11.848,11.858,74998,0
2017-03-22,11.858,11.925,11.847,11.866,72129,0
2017-03-23,11.866,11.895,11.849,11.876,83115,0
2017-03-24,11.895,11.935,11.863,11.905,71019,0
2017-03-27,11.876,11.876,11.801,11.801,64731,0
2017-03-28,11.801,11.866,11.798,11.83,100320,0
2017-03-29,11.84,11.895,11.84,11.876,35602,0
2017-03-30,11.866,11.866,11.771,11.771,64970,0
2017-03-31,11.83,11.866,11.771,11.801,89728,0
2017-04-03,11.781,11.849,11.771,11.849,59817,0
2017-04-04,11.84,11.915,11.83,11.915,77532,0
2017-04-05,11.925,11.925,11.896,11.925,64596,0
2017-04-06,11.925,11.944,11.876,11.925,89176,0
2017-04-07,11.925,11.935,11.886,11.912,59789,0
2017-04-10,11.925,12.014,11.915,12.014,54040,0
2017-04-11,12.004,12.024,11.954,11.974,70427,0
2017-04-12,11.964,11.984,11.935,11.944,68356,0
2017-04-13,11.944,11.97,11.935,11.964,44555,0
2017-04-17,12.014,12.014,11.914,11.935,75678,0
2017-04-18,11.935,11.944,11.895,11.925,55424,0
2017-04-19,11.925,12.014,11.915,11.954,63168,0
2017-04-20,11.954,11.954,11.891,11.925,57417,0
2017-04-21,11.964,11.964,11.79,11.81,98032,0
2017-04-24,11.895,11.935,11.848,11.915,47572,0
2017-04-25,11.925,11.984,11.886,11.984,43221,0
2017-04-26,11.974,11.994,11.935,11.935,55329,0
2017-04-27,11.935,11.984,11.935,11.974,35543,0
2017-04-28,11.964,12.043,11.935,11.974,61031,0
2017-05-01,11.954,12.024,11.944,12.004,60215,0
2017-05-02,11.994,11.994,11.839,11.925,54319,0
2017-05-03,11.925,11.925,11.857,11.866,45193,0
2017-05-04,11.886,11.909,11.82,11.905,100988,0
2017-05-05,11.905,11.944,11.866,11.866,60403,0
2017-05-08,11.866,11.925,11.857,11.905,57567,0
2017-05-09,11.905,11.925,11.829,11.876,58746,0
2017-05-10,11.876,11.925,11.848,11.925,58971,0
2017-05-11,11.915,11.974,11.886,11.886,79161,0
2017-05-12,11.886,11.984,11.886,11.964,69848,0
2017-05-15,11.974,11.994,11.886,11.886,60138,0
2017-05-16,11.905,11.915,11.856,11.866,60123,0
2017-05-17,11.856,11.866,11.759,11.809,121231,0
2017-05-18,11.809,11.838,11.74,11.779,60065,0
2017-05-19,11.779,11.847,11.71,11.73,116561,0
2017-05-22,11.749,11.759,11.671,11.7,211488,0
2017-05-23,11.73,11.759,11.681,11.7,250207,0
2017-05-24,11.7,11.71,11.653,11.7,147971,0
2017-05-25,11.7,11.74,11.574,11.671,299322,0
2017-05-26,11.661,11.691,11.633,11.661,149027,0
2017-05-30,11.661,11.671,11.614,11.633,120126,0
2017-05-31,11.633,11.633,11.574,11.624,189512,0
2017-06-01,11.624,11.633,11.584,11.614,202145,0
2017-06-02,11.624,11.624,11.525,11.574,296867,0
2017-06-05,11.535,11.574,11.515,11.525,184567,0
2017-06-06,11.525,11.604,11.525,11.604,149940,0
2017-06-07,11.594,11.604,11.52,11.555,99948,0
2017-06-08,11.564,11.584,11.515,11.535,68391,0
2017-06-09,11.535,11.564,11.525,11.564,57081,0
2017-06-12,11.574,11.584,11.515,11.564,123337,0
2017-06-13,11.594,11.662,11.594,11.662,114955,0
2017-06-14,11.653,11.662,11.614,11.614,63400,0
2017-06-15,11.604,11.643,11.604,11.614,89244,0
2017-06-16,11.614,11.643,11.601,11.624,64100,0
2017-06-19,11.624,11.662,11.594,11.633,71720,0
2017-06-20,11.614,11.653,11.614,11.614,96983,0
2017-06-21,11.614,11.643,11.535,11.535,95354,0
2017-06-22,11.545,11.594,11.515,11.535,141565,0
2017-06-23,11.525,11.535,11.486,11.486,62047,0
2017-06-26,11.457,11.491,11.388,11.447,139978,0
2017-06-27,11.427,11.466,11.368,11.368,83507,0
2017-06-28,11.368,11.457,11.368,11.447,108610,0
2017-06-29,11.457,11.545,11.457,11.466,279610,0
2017-06-30,11.506,11.662,11.502,11.662,107666,0
2017-07-03,11.662,11.692,11.605,11.654,58359,0
2017-07-05,11.672,11.701,11.619,11.669,104174,0
2017-07-06,11.624,11.682,11.614,11.643,92384,0
2017-07-07,11.643,11.701,11.643,11.701,58209,0
2017-07-10,11.692,11.701,11.643,11.692,43340,0
2017-07-11,11.662,11.731,11.662,11.72,45394,0
2017-07-12,11.731,11.75,11.701,11.733,35473,0
2017-07-13,11.701,11.76,11.701,11.75,43066,0
2017-07-14,11.701,11.77,11.701,11.77,57988,0
2017-07-17,11.77,11.77,11.692,11.711,70562,0
2017-07-18,11.701,11.731,11.692,11.701,38898,0
2017-07-19,11.701,11.78,11.692,11.721,53308,0
2017-07-20,11.721,11.78,11.662,11.662,60621,0
2017-07-21,11.672,11.731,11.623,11.692,69379,0
2017-07-24,11.682,11.712,11.646,11.667,55249,0
2017-07-25,11.682,11.77,11.642,11.76,51097,0
2017-07-26,11.741,11.78,11.721,11.76,54018,0
2017-07-27,11.76,11.8,11.721,11.731,46393,0
2017-07-28,11.75,11.8,11.741,11.741,63165,0
2017-07-31,11.79,11.829,11.772,11.829,62369,0
2017-08-01,11.849,11.869,11.8,11.843,78948,0
2017-08-02,11.849,11.858,11.76,11.76,59565,0
2017-08-03,11.8,11.849,11.79,11.849,41617,0
2017-08-04,11.81,11.839,11.8,11.8,46028,0
2017-08-07,11.81,11.839,11.795,11.81,39352,0
2017-08-08,11.8,11.819,11.76,11.76,41603,0
2017-08-09,11.77,11.8,11.692,11.711,45996,0
2017-08-10,11.672,11.692,11.544,11.554,136028,0
2017-08-11,11.396,11.79,11.386,11.79,155453,0
2017-08-14,11.79,11.813,11.672,11.672,80314,0
2017-08-15,11.672,11.701,11.652,11.652,66109,0
2017-08-16,11.682,11.721,11.662,11.692,43132,0
2017-08-17,11.662,11.701,11.636,11.642,49342,0
2017-08-18,11.642,11.721,11.613,11.614,69128,0
2017-08-21,11.652,11.682,11.593,11.623,40338,0
2017-08-22,11.652,11.692,11.627,11.692,41305,0
2017-08-23,11.682,11.731,11.613,11.731,76210,0
2017-08-24,11.711,11.751,11.672,11.731,70582,0
2017-08-25,11.721,11.751,11.692,11.731,39677,0
2017-08-28,11.721,11.811,11.711,11.811,57509,0
2017-08-29,11.721,11.811,11.721,11.797,78731,0
2017-08-30,11.761,11.811,11.751,11.811,79936,0
2017-08-31,11.801,11.811,11.721,11.781,54909,0
2017-09-01,11.751,11.811,11.751,11.786,58741,0
2017-09-05,11.761,11.771,11.662,11.682,39080,0
2017-09-06,11.682,11.692,11.662,11.662,36648,0
2017-09-07,11.682,11.751,11.682,11.741,33049,0
2017-09-08,11.721,11.731,11.682,11.711,28919,0
2017-09-11,11.701,11.751,11.701,11.741,34932,0
2017-09-12,11.741,11.761,11.632,11.632,85903,0
2017-09-13,11.632,11.682,11.613,11.613,66703,0
2017-09-14,11.613,11.632,11.583,11.603,57178,0
2017-09-15,11.603,11.642,11.573,11.573,70555,0
2017-09-18,11.583,11.625,11.583,11.613,95723,0
2017-09-19,11.583,11.642,11.563,11.637,104767,0
2017-09-20,11.662,11.692,11.613,11.692,101277,0
2017-09-21,11.682,11.702,11.623,11.632,52183,0
2017-09-22,11.652,11.812,11.652,11.812,81179,0
2017-09-25,11.792,11.812,11.742,11.742,92777,0
2017-09-26,11.722,11.792,11.722,11.732,51575,0
2017-09-27,11.752,11.812,11.692,11.762,60468,0
2017-09-28,11.752,11.871,11.752,11.871,110424,0
2017-09-29,11.871,11.901,11.812,11.901,107945,0
2017-10-02,11.861,11.891,11.831,11.831,43567,0
2017-10-03,11.841,11.881,11.812,11.841,61804,0
2017-10-04,11.772,11.901,11.772,11.881,131577,0
2017-10-05,11.901,11.901,11.812,11.812,106631,0
2017-10-06,11.831,11.891,11.831,11.871,85000,0
2017-10-09,11.851,11.991,11.851,11.951,144415,0
2017-10-10,11.941,12.07,11.921,12.05,93816,0
2017-10-11,12.05,12.087,12.001,12.001,71646,0
2017-10-12,11.981,12.06,11.981,12.001,64634,0
2017-10-13,12.03,12.09,12.016,12.08,29703,0
2017-10-16,12.1,12.16,12.09,12.13,54406,0
2017-10-17,12.13,12.13,12.05,12.12,53840,0
2017-10-18,12.1,12.1,12.03,12.05,43653,0
2017-10-19,12.02,12.08,12.01,12.04,67512,0
2017-10-20,12.04,12.07,12.01,12.07,34123,0
2017-10-23,12.02,12.07,12.02,12.03,30520,0
2017-10-24,12.06,12.1,12.06,12.06,52941,0
2017-10-25,12.04,12.08,11.97,11.97,45303,0
2017-10-26,11.97,12.04,11.97,11.98,49451,0
2017-10-27,11.99,12.06,11.99,12.06,69877,0
2017-10-30,12.045,12.09,12.045,12.08,57303,0
2017-10-31,12.09,12.09,12.02,12.03,53618,0
2017-11-01,12.03,12.045,11.99,11.99,45743,0
2017-11-02,11.98,12,11.87,11.92,85981,0
2017-11-03,11.93,11.93,11.77,11.77,79467,0
2017-11-06,11.74,11.78,11.7,11.73,84700,0
2017-11-07,11.74,11.8,11.72,11.8,68349,0
2017-11-08,11.76,11.79,11.69,11.69,63167,0
2017-11-09,11.64,11.71,11.61,11.61,78879,0
2017-11-10,11.61,11.64,11.55,11.61,69911,0
