Date,Open,High,Low,Close,Volume,OpenInt
2005-11-22,12.073,12.073,12.073,12.073,0,0
2005-11-23,12.073,12.079,12.073,12.073,953360,0
2005-11-25,12.073,12.079,12.073,12.073,145918,0
2005-11-28,12.073,12.079,12.073,12.073,117431,0
2005-11-29,12.073,12.079,12.073,12.073,183682,0
2005-11-30,12.073,12.079,12.073,12.079,197429,0
2005-12-01,12.079,12.079,12.073,12.073,217639,0
2005-12-02,12.073,12.079,12.073,12.073,138799,0
2005-12-05,12.073,12.079,12.073,12.073,161819,0
2005-12-06,12.073,12.079,12.073,12.073,164970,0
2005-12-07,12.073,12.079,12.073,12.073,134659,0
2005-12-08,12.073,12.079,12.073,12.073,203894,0
2005-12-09,12.073,12.079,12.073,12.073,191633,0
2005-12-12,12.073,12.079,12.073,12.073,149730,0
2005-12-13,12.073,12.079,12.073,12.073,152875,0
2005-12-14,12.073,12.079,12.073,12.073,137636,0
2005-12-15,12.073,12.079,12.073,12.073,103850,0
2005-12-16,12.073,12.079,12.073,12.073,126046,0
2005-12-19,12.073,12.073,12.073,12.073,91426,0
2005-12-20,12.073,12.079,11.833,11.833,712375,0
2005-12-21,11.833,11.833,10.753,10.868,716012,0
2005-12-22,10.474,10.621,10.397,10.45,312047,0
2005-12-23,10.414,10.571,10.397,10.536,142278,0
2005-12-27,10.474,10.536,10.301,10.426,330596,0
2005-12-28,10.446,10.446,10.276,10.307,107326,0
2005-12-29,10.288,10.355,10.204,10.324,156849,0
2005-12-30,10.355,10.446,10.24,10.414,495237,0
2006-01-03,10.474,10.505,10.33,10.474,111964,0
2006-01-04,10.494,10.674,10.494,10.656,88777,0
2006-01-05,10.627,10.656,10.536,10.607,111305,0
2006-01-06,10.668,10.802,10.645,10.71,96230,0
2006-01-09,10.71,10.83,10.71,10.758,88115,0
2006-01-10,10.771,10.862,10.748,10.862,65092,0
2006-01-11,10.806,10.886,10.682,10.868,98385,0
2006-01-12,10.868,10.868,10.697,10.748,62775,0
2006-01-13,10.748,10.796,10.645,10.688,60787,0
2006-01-17,10.627,10.656,10.446,10.56,136809,0
2006-01-18,10.5,10.583,10.488,10.571,65092,0
2006-01-19,10.578,10.645,10.553,10.583,81158,0
2006-01-20,10.553,10.602,10.446,10.505,98550,0
2006-01-23,10.505,10.59,10.505,10.571,76024,0
2006-01-24,10.553,10.638,10.536,10.627,70724,0
2006-01-25,10.656,10.71,10.627,10.638,79670,0
2006-01-26,10.632,10.71,10.59,10.597,82650,0
2006-01-27,10.59,10.692,10.548,10.692,73870,0
2006-01-30,10.692,10.814,10.607,10.771,175567,0
2006-01-31,10.784,10.802,10.661,10.736,90764,0
2006-02-01,10.777,10.79,10.682,10.784,81820,0
2006-02-02,10.716,10.83,10.716,10.802,72381,0
2006-02-03,10.784,10.838,10.723,10.748,58304,0
2006-02-06,10.729,10.802,10.697,10.753,64432,0
2006-02-07,10.716,10.771,10.632,10.632,88278,0
2006-02-08,10.645,10.723,10.583,10.682,123891,0
2006-02-09,10.627,10.697,10.59,10.638,148571,0
2006-02-10,10.645,10.656,10.548,10.645,111469,0
2006-02-13,10.5,10.645,10.494,10.59,106333,0
2006-02-14,10.53,10.656,10.53,10.59,87622,0
2006-02-15,10.614,10.682,10.59,10.607,61118,0
2006-02-16,10.627,10.825,10.583,10.825,87781,0
2006-02-17,10.806,10.825,10.645,10.802,128528,0
2006-02-21,10.742,10.862,10.736,10.838,104680,0
2006-02-22,10.796,10.85,10.777,10.85,89438,0
2006-02-23,10.838,10.855,10.806,10.814,78175,0
2006-02-24,10.85,10.85,10.763,10.814,90103,0
2006-02-27,10.814,10.85,10.796,10.83,117763,0
2006-02-28,10.838,10.862,10.806,10.83,163148,0
2006-03-01,10.855,10.878,10.814,10.868,107991,0
2006-03-02,10.845,10.911,10.79,10.802,97553,0
2006-03-03,10.806,10.917,10.763,10.838,106002,0
2006-03-06,10.855,10.886,10.79,10.83,83974,0
2006-03-07,10.845,10.845,10.771,10.845,81326,0
2006-03-08,10.83,10.862,10.748,10.825,104346,0
2006-03-09,10.825,10.886,10.771,10.818,82152,0
2006-03-10,10.818,10.868,10.818,10.862,63600,0
2006-03-13,10.79,10.845,10.736,10.777,81820,0
2006-03-14,10.753,10.838,10.748,10.748,81659,0
2006-03-15,10.777,10.777,10.716,10.771,89771,0
2006-03-16,10.796,10.85,10.771,10.79,91259,0
2006-03-17,10.79,10.818,10.79,10.818,20538,0
2006-03-20,10.838,10.868,10.771,10.796,105343,0
2006-03-21,10.748,10.838,10.748,10.806,138630,0
2006-03-22,10.806,10.855,10.748,10.818,84469,0
2006-03-23,10.825,10.85,10.784,10.838,87781,0
2006-03-24,10.825,10.838,10.777,10.825,93249,0
2006-03-27,10.814,10.855,10.806,10.806,92258,0
2006-03-28,10.825,10.845,10.729,10.777,149565,0
2006-03-29,10.825,10.892,10.758,10.878,114282,0
2006-03-30,10.878,10.892,10.845,10.878,95900,0
2006-03-31,10.878,10.939,10.874,10.939,120248,0
2006-04-03,10.922,11.06,10.892,10.97,171926,0
2006-04-04,10.982,11.026,10.928,10.994,79994,0
2006-04-05,10.994,11.055,10.952,10.987,69896,0
2006-04-06,10.987,11.006,10.939,10.965,50021,0
2006-04-07,10.965,11,10.936,10.952,50847,0
2006-04-10,10.936,10.965,10.878,10.886,76190,0
2006-04-11,10.814,10.83,10.729,10.729,58135,0
2006-04-12,10.736,10.763,10.661,10.748,72711,0
2006-04-13,10.729,10.796,10.65,10.753,80329,0
2006-04-17,10.771,10.777,10.578,10.59,102192,0
2006-04-18,10.645,10.656,10.571,10.583,95568,0
2006-04-19,10.59,10.621,10.571,10.621,84639,0
2006-04-20,10.583,10.627,10.5,10.566,127867,0
2006-04-21,10.583,10.688,10.578,10.645,103186,0
2006-04-24,10.578,10.597,10.45,10.566,200245,0
2006-04-25,10.488,10.524,10.414,10.463,176065,0
2006-04-26,10.481,10.542,10.456,10.542,107160,0
2006-04-27,10.524,10.627,10.456,10.597,71221,0
2006-04-28,10.597,10.627,10.571,10.597,50021,0
2006-05-01,10.621,10.682,10.597,10.607,108984,0
2006-05-02,10.627,10.682,10.597,10.602,122564,0
2006-05-03,10.602,10.697,10.597,10.661,59126,0
2006-05-04,10.688,10.736,10.632,10.71,72545,0
2006-05-05,10.742,10.802,10.682,10.784,89110,0
2006-05-08,10.784,10.802,10.716,10.79,91426,0
2006-05-09,10.753,10.818,10.736,10.796,120742,0
2006-05-10,10.771,10.802,10.697,10.763,125545,0
2006-05-11,10.704,10.716,10.566,10.59,101036,0
2006-05-12,10.56,10.578,10.463,10.463,97553,0
2006-05-15,10.42,10.524,10.42,10.456,66750,0
2006-05-16,10.494,10.553,10.42,10.548,68734,0
2006-05-17,10.505,10.511,10.36,10.474,117431,0
2006-05-18,10.481,10.548,10.397,10.441,94907,0
2006-05-19,10.36,10.407,10.281,10.301,159666,0
2006-05-22,10.276,10.312,10.149,10.254,166294,0
2006-05-23,10.281,10.414,10.265,10.294,158178,0
2006-05-24,10.281,10.33,10.18,10.24,105672,0
2006-05-25,10.247,10.434,10.247,10.355,161819,0
2006-05-26,10.426,10.474,10.36,10.407,86787,0
2006-05-30,10.403,10.407,10.265,10.336,58135,0
2006-05-31,10.366,10.407,10.33,10.407,62441,0
2006-06-01,10.385,10.56,10.385,10.548,60621,0
2006-06-02,10.607,10.763,10.607,10.736,125545,0
2006-06-05,10.716,10.736,10.566,10.578,62775,0
2006-06-06,10.583,10.661,10.516,10.597,90103,0
2006-06-07,10.56,10.688,10.56,10.65,50847,0
2006-06-08,10.656,10.656,10.553,10.597,49025,0
2006-06-09,10.597,10.71,10.56,10.661,70557,0
2006-06-12,10.645,10.704,10.621,10.688,59126,0
2006-06-13,10.597,10.682,10.474,10.53,74534,0
2006-06-14,10.597,10.614,10.403,10.414,84639,0
2006-06-15,10.494,10.524,10.426,10.463,93913,0
2006-06-16,10.414,10.505,10.414,10.505,74039,0
2006-06-19,10.536,10.542,10.426,10.524,73870,0
2006-06-20,10.524,10.53,10.426,10.469,56977,0
2006-06-21,10.494,10.516,10.39,10.516,108817,0
2006-06-22,10.524,10.53,10.366,10.379,107496,0
2006-06-23,10.379,10.441,10.324,10.36,109151,0
2006-06-26,10.379,10.45,10.307,10.324,87118,0
2006-06-27,10.336,10.385,10.247,10.317,111964,0
2006-06-28,10.349,10.441,10.324,10.414,67412,0
2006-06-29,10.385,10.56,10.385,10.56,60453,0
2006-06-30,10.56,10.621,10.524,10.583,46047,0
2006-07-03,10.627,10.729,10.524,10.723,40748,0
2006-07-05,10.723,10.723,10.674,10.692,93249,0
2006-07-06,10.736,10.748,10.682,10.704,78339,0
2006-07-07,10.674,10.83,10.674,10.723,68570,0
2006-07-10,10.748,10.802,10.716,10.753,52504,0
2006-07-11,10.729,10.777,10.661,10.771,117763,0
2006-07-12,10.748,10.758,10.602,10.602,80329,0
2006-07-13,10.614,10.614,10.446,10.553,87291,0
2006-07-14,10.566,10.602,10.414,10.414,111964,0
2006-07-17,10.385,10.456,10.385,10.403,63930,0
2006-07-18,10.45,10.516,10.434,10.474,93579,0
2006-07-19,10.548,10.614,10.511,10.597,74700,0
2006-07-20,10.632,10.661,10.511,10.571,96893,0
2006-07-21,10.571,10.571,10.441,10.516,99209,0
2006-07-24,10.571,10.597,10.488,10.597,86957,0
2006-07-25,10.566,10.692,10.542,10.688,153205,0
2006-07-26,10.688,10.777,10.597,10.777,133827,0
2006-07-27,10.777,10.862,10.777,10.85,84969,0
2006-07-28,10.922,10.978,10.838,10.978,132669,0
2006-07-31,10.978,10.982,10.878,10.97,162485,0
2006-08-01,10.982,11.055,10.944,11.055,81990,0
2006-08-02,10.85,11.104,10.85,11.104,152380,0
2006-08-03,11.104,11.151,10.987,11.151,69728,0
2006-08-04,11.211,11.247,11.073,11.104,81158,0
2006-08-07,11.133,11.188,11.104,11.126,75196,0
2006-08-08,11.211,11.238,11.11,11.17,86127,0
2006-08-09,11.176,11.218,11.11,11.211,109315,0
2006-08-10,11.211,11.218,11.09,11.192,138466,0
2006-08-11,11.164,11.188,10.965,11.073,130516,0
2006-08-14,11.126,11.192,11.084,11.164,85960,0
2006-08-15,11.242,11.242,11.121,11.206,90601,0
2006-08-16,11.252,11.252,11.17,11.206,104680,0
2006-08-17,11.218,11.225,11.138,11.144,85633,0
2006-08-18,11.17,11.238,11.17,11.231,104346,0
2006-08-21,11.252,11.258,11.188,11.242,151718,0
2006-08-22,11.247,11.439,11.238,11.279,234698,0
2006-08-23,11.279,11.327,11.238,11.307,130516,0
2006-08-24,11.368,11.368,11.272,11.313,88942,0
2006-08-25,11.298,11.418,11.144,11.225,235194,0
2006-08-28,11.252,11.279,11.188,11.242,120080,0
2006-08-29,11.286,11.346,11.238,11.346,108984,0
2006-08-30,11.399,11.399,11.298,11.363,104346,0
2006-08-31,11.363,11.466,11.333,11.466,144097,0
2006-09-01,11.472,11.496,11.381,11.439,130682,0
2006-09-05,11.483,11.483,11.386,11.472,94411,0
2006-09-06,11.447,11.466,11.346,11.399,146914,0
2006-09-07,11.429,11.478,11.357,11.454,97553,0
2006-09-08,11.489,11.579,11.386,11.454,84639,0
2006-09-11,11.466,11.496,11.307,11.496,119914,0
2006-09-12,11.55,11.572,11.466,11.525,143932,0
2006-09-13,11.459,11.478,11.368,11.406,106333,0
2006-09-14,11.406,11.472,11.346,11.472,66087,0
2006-09-15,11.472,11.519,11.41,11.472,62938,0
2006-09-18,11.483,11.501,11.242,11.368,112130,0
2006-09-19,11.406,11.424,11.292,11.292,112464,0
2006-09-20,11.351,11.424,11.298,11.346,118419,0
2006-09-21,11.319,11.319,11.272,11.301,112793,0
2006-09-22,11.292,11.292,11.242,11.286,131676,0
2006-09-25,11.319,11.55,11.319,11.55,114451,0
2006-09-26,11.572,11.579,11.424,11.531,129187,0
2006-09-27,11.611,11.611,11.508,11.558,92258,0
2006-09-28,11.585,11.599,11.478,11.538,164301,0
2006-09-29,11.568,11.671,11.544,11.671,88278,0
2006-10-02,11.677,11.707,11.606,11.677,83479,0
2006-10-03,11.653,11.726,11.617,11.726,130852,0
2006-10-04,11.694,11.731,11.617,11.731,136809,0
2006-10-05,11.731,11.731,11.483,11.531,222442,0
2006-10-06,11.514,11.514,11.424,11.472,92589,0
2006-10-09,11.478,11.508,11.41,11.447,128697,0
2006-10-10,11.459,11.525,11.429,11.483,106833,0
2006-10-11,11.363,11.434,11.333,11.41,85633,0
2006-10-12,11.418,11.489,11.301,11.301,179211,0
2006-10-13,11.313,11.363,11.182,11.247,221943,0
2006-10-16,11.252,11.327,11.238,11.252,143605,0
2006-10-17,11.279,11.319,11.247,11.292,76356,0
2006-10-18,11.307,11.386,11.272,11.351,80995,0
2006-10-19,11.381,11.391,11.301,11.386,111136,0
2006-10-20,11.41,11.434,11.368,11.429,83310,0
2006-10-23,11.429,11.459,11.41,11.434,96562,0
2006-10-24,11.478,11.483,11.351,11.386,89273,0
2006-10-25,11.429,11.472,11.363,11.429,105010,0
2006-10-26,11.466,11.496,11.41,11.466,100539,0
2006-10-27,11.525,11.531,11.447,11.489,105173,0
2006-10-30,11.514,11.519,11.363,11.459,150555,0
2006-10-31,11.478,11.483,11.351,11.41,165630,0
2006-11-01,11.466,11.489,11.386,11.434,100539,0
2006-11-02,11.466,11.466,11.351,11.406,59790,0
2006-11-03,11.429,11.429,11.333,11.381,49355,0
2006-11-06,11.434,11.472,11.386,11.41,75359,0
2006-11-07,11.483,11.501,11.386,11.429,111636,0
2006-11-08,11.472,11.483,11.357,11.478,80823,0
2006-11-09,11.466,11.483,11.368,11.386,127867,0
2006-11-10,11.424,11.424,11.307,11.381,91595,0
2006-11-13,11.266,11.313,11.238,11.272,106833,0
2006-11-14,11.266,11.307,11.218,11.279,112130,0
2006-11-15,11.298,11.313,11.206,11.242,124392,0
2006-11-16,11.242,11.242,11.121,11.151,116439,0
2006-11-17,11.158,11.182,11.031,11.11,159334,0
2006-11-20,11.11,11.133,10.994,11.049,164801,0
2006-11-21,11.049,11.084,10.965,11.019,133001,0
2006-11-22,11.073,11.192,11.043,11.192,148901,0
2006-11-24,11.192,11.238,11.06,11.238,70724,0
2006-11-27,11.138,11.192,11,11.078,232211,0
2006-11-28,11.09,11.238,11.078,11.238,105010,0
2006-11-29,11.258,11.368,11.242,11.368,123230,0
2006-11-30,11.368,11.454,11.272,11.454,195443,0
2006-12-01,11.454,11.466,11.363,11.466,109151,0
2006-12-04,11.472,11.519,11.266,11.501,175898,0
2006-12-05,11.514,11.519,11.429,11.501,131509,0
2006-12-06,11.501,11.501,11.424,11.501,124884,0
2006-12-07,11.514,11.514,11.418,11.472,113294,0
2006-12-08,11.508,11.508,11.424,11.489,95406,0
2006-12-11,11.496,11.519,11.439,11.519,121243,0
2006-12-12,11.55,11.64,11.531,11.64,190639,0
2006-12-13,11.531,11.647,11.483,11.647,172088,0
2006-12-14,11.599,11.64,11.531,11.622,191304,0
2006-12-15,11.653,11.683,11.611,11.677,143932,0
2006-12-18,11.701,11.76,11.622,11.76,162485,0
2006-12-19,11.677,11.752,11.531,11.752,210679,0
2006-12-20,11.76,11.76,11.538,11.752,216644,0
2006-12-21,11.767,11.767,11.568,11.683,201573,0
2006-12-22,11.743,11.75,11.579,11.653,142774,0
2006-12-26,11.694,11.774,11.664,11.774,111964,0
2006-12-27,11.774,11.774,11.72,11.76,113786,0
2006-12-28,11.774,11.774,11.707,11.767,89273,0
2006-12-29,11.822,11.829,11.606,11.701,102360,0
2007-01-03,11.701,11.774,11.664,11.774,76852,0
2007-01-04,11.815,11.815,11.683,11.797,68899,0
2007-01-05,11.774,11.85,11.664,11.726,93417,0
2007-01-08,11.797,11.85,11.738,11.85,112793,0
2007-01-09,11.829,11.947,11.822,11.947,121734,0
2007-01-10,11.829,11.833,11.688,11.822,140951,0
2007-01-11,11.802,11.892,11.743,11.802,93085,0
2007-01-12,11.802,11.947,11.712,11.78,138630,0
2007-01-16,11.802,11.92,11.72,11.802,147246,0
2007-01-17,11.857,11.877,11.774,11.877,85633,0
2007-01-18,11.961,11.961,11.833,11.9,147908,0
2007-01-19,11.973,11.973,11.731,11.85,154035,0
2007-01-22,11.833,11.92,11.738,11.774,112959,0
2007-01-23,11.738,11.833,11.66,11.767,139790,0
2007-01-24,11.767,11.85,11.677,11.78,168777,0
2007-01-25,11.786,11.829,11.701,11.78,125215,0
2007-01-26,11.797,11.882,11.738,11.829,96064,0
2007-01-29,11.872,11.99,11.829,11.99,108323,0
2007-01-30,12.052,12.052,11.926,12.021,149895,0
2007-01-31,12.059,12.059,11.877,11.954,124220,0
2007-02-01,12.015,12.032,11.882,12.032,151219,0
2007-02-02,12.015,12.015,11.931,11.954,67743,0
2007-02-05,11.954,11.984,11.92,11.947,80329,0
2007-02-06,11.92,11.967,11.877,11.941,133498,0
2007-02-07,11.967,11.967,11.872,11.926,118923,0
2007-02-08,11.941,11.941,11.846,11.926,165134,0
2007-02-09,11.926,11.973,11.864,11.926,134159,0
2007-02-12,11.954,11.954,11.72,11.797,167586,0
2007-02-13,11.78,11.797,11.647,11.694,149752,0
2007-02-14,11.774,11.78,11.683,11.78,120742,0
2007-02-15,11.774,11.78,11.671,11.75,157683,0
2007-02-16,11.752,11.752,11.617,11.671,197926,0
2007-02-20,11.64,11.688,11.544,11.627,179707,0
2007-02-21,11.627,11.627,11.439,11.459,200245,0
2007-02-22,11.41,11.531,11.339,11.386,289024,0
2007-02-23,11.381,11.677,11.363,11.677,199087,0
2007-02-26,11.677,11.738,11.622,11.738,190144,0
2007-02-27,11.707,11.707,11.386,11.599,173912,0
2007-02-28,11.66,11.683,11.525,11.683,151382,0
2007-03-01,11.66,11.694,11.531,11.683,122736,0
2007-03-02,11.138,11.683,11.138,11.558,77351,0
2007-03-05,11.525,11.592,11.472,11.585,83146,0
2007-03-06,11.592,11.671,11.538,11.664,114116,0
2007-03-07,11.627,11.792,11.579,11.792,114116,0
2007-03-08,11.802,11.833,11.694,11.822,127372,0
2007-03-09,11.78,11.857,11.731,11.85,97723,0
2007-03-12,11.877,11.877,11.688,11.872,101199,0
2007-03-13,11.857,11.857,11.558,11.701,119914,0
2007-03-14,11.701,11.726,11.363,11.514,157683,0
2007-03-15,11.501,11.617,11.501,11.617,95406,0
2007-03-16,11.611,11.653,11.514,11.563,82650,0
2007-03-19,11.611,11.622,11.538,11.606,108323,0
2007-03-20,11.606,11.622,11.525,11.579,107991,0
2007-03-21,11.579,11.726,11.558,11.726,150225,0
2007-03-22,11.633,11.822,11.633,11.822,116273,0
2007-03-23,11.829,11.864,11.752,11.864,127201,0
2007-03-26,11.85,11.857,11.76,11.833,109979,0
2007-03-27,11.84,11.85,11.774,11.833,149565,0
2007-03-28,11.84,11.864,11.792,11.84,97885,0
2007-03-29,11.846,11.882,11.822,11.882,63768,0
2007-03-30,11.926,11.926,11.84,11.926,66750,0
2007-04-02,11.926,11.937,11.887,11.92,97723,0
2007-04-03,11.92,11.967,11.912,11.954,110974,0
2007-04-04,11.937,11.997,11.905,11.973,125880,0
2007-04-05,11.973,12.003,11.931,11.947,102192,0
2007-04-09,11.979,12.015,11.961,12.015,83479,0
2007-04-10,12.045,12.052,11.979,12.052,88942,0
2007-04-11,12.015,12.032,11.912,11.961,87948,0
2007-04-12,11.92,12.073,11.912,12.073,100208,0
2007-04-13,12.038,12.07,11.984,12.07,97223,0
2007-04-16,12.032,12.07,11.979,12.009,106995,0
2007-04-17,12.009,12.032,11.926,11.937,102691,0
2007-04-18,11.926,11.954,11.912,11.931,59457,0
2007-04-19,11.905,11.997,11.9,11.997,151718,0
2007-04-20,12.009,12.015,11.892,11.92,114781,0
2007-04-23,11.931,11.947,11.9,11.937,99875,0
2007-04-24,11.892,11.954,11.872,11.912,204717,0
2007-04-25,11.877,11.954,11.877,11.954,139128,0
2007-04-26,11.979,11.979,11.9,11.979,133995,0
2007-04-27,11.954,11.997,11.905,11.99,78508,0
2007-04-30,12.003,12.045,11.973,11.997,55485,0
2007-05-01,11.973,12.065,11.973,12.032,94441,0
2007-05-02,12.045,12.073,11.99,12.026,118092,0
2007-05-03,12.003,12.045,11.984,12.015,93085,0
2007-05-04,12.021,12.07,11.997,12.021,81326,0
2007-05-07,12.045,12.045,11.973,12.003,71550,0
2007-05-08,12.032,12.032,11.954,11.984,103024,0
2007-05-09,11.954,11.973,11.926,11.967,146744,0
2007-05-10,11.984,11.984,11.892,11.9,96230,0
2007-05-11,11.92,11.961,11.912,11.947,96729,0
2007-05-14,11.99,12.009,11.905,11.931,77021,0
2007-05-15,11.941,11.979,11.892,11.892,91259,0
2007-05-16,11.877,11.967,11.877,11.937,117099,0
2007-05-17,11.947,11.979,11.912,11.937,93249,0
2007-05-18,11.931,12.003,11.931,11.99,60950,0
2007-05-21,11.99,12.003,11.864,11.887,142278,0
2007-05-22,11.892,11.926,11.846,11.877,84800,0
2007-05-23,11.905,11.941,11.857,11.931,114614,0
2007-05-24,11.931,11.941,11.712,11.76,201241,0
2007-05-25,11.786,11.815,11.731,11.792,76190,0
2007-05-29,11.797,11.882,11.75,11.774,203725,0
2007-05-30,11.75,11.792,11.726,11.792,157515,0
2007-05-31,11.792,11.864,11.78,11.85,103850,0
2007-06-01,11.857,11.905,11.85,11.887,79336,0
2007-06-04,11.912,11.912,11.877,11.892,89273,0
2007-06-05,11.905,11.931,11.864,11.882,64432,0
2007-06-06,11.864,11.872,11.774,11.797,104181,0
2007-06-07,11.829,11.833,11.64,11.677,89602,0
2007-06-08,11.627,11.76,11.627,11.76,103850,0
2007-06-11,11.774,11.81,11.75,11.81,37266,0
2007-06-12,11.767,11.774,11.683,11.72,90601,0
2007-06-13,11.563,11.563,11.459,11.496,117268,0
2007-06-14,11.55,11.55,11.429,11.466,111305,0
2007-06-15,11.525,11.563,11.459,11.489,188484,0
2007-06-18,11.55,11.55,11.478,11.508,58633,0
2007-06-19,11.519,11.519,11.454,11.478,89937,0
2007-06-20,11.501,11.519,11.454,11.466,81158,0
2007-06-21,11.489,11.496,11.454,11.496,71221,0
2007-06-22,11.519,11.519,11.399,11.496,72711,0
2007-06-25,11.496,11.496,11.381,11.41,49525,0
2007-06-26,11.41,11.418,11.333,11.368,95732,0
2007-06-27,11.368,11.447,11.368,11.424,64432,0
2007-06-28,11.447,11.489,11.424,11.429,63930,0
2007-06-29,11.514,11.531,11.496,11.531,155028,0
2007-07-02,11.472,11.622,11.472,11.617,59631,0
2007-07-03,11.694,11.694,11.622,11.664,68734,0
2007-07-05,11.653,11.664,11.611,11.653,49854,0
2007-07-06,11.688,11.72,11.606,11.72,62441,0
2007-07-09,11.701,11.701,11.568,11.599,37925,0
2007-07-10,11.606,11.611,11.483,11.531,78840,0
2007-07-11,11.478,11.599,11.478,11.489,66750,0
2007-07-12,11.501,11.572,11.501,11.563,53827,0
2007-07-13,11.617,11.617,11.558,11.579,68240,0
2007-07-16,11.617,11.617,11.489,11.514,92258,0
2007-07-17,11.483,11.531,11.454,11.466,58633,0
2007-07-18,11.406,11.459,11.386,11.429,56148,0
2007-07-19,11.478,11.478,11.429,11.439,63271,0
2007-07-20,11.386,11.454,11.376,11.406,62611,0
2007-07-23,11.439,11.525,11.301,11.339,151382,0
2007-07-24,11.266,11.279,11.06,11.11,105010,0
2007-07-25,11.084,11.151,10.952,11.013,136973,0
2007-07-26,10.868,10.896,10.692,10.71,169770,0
2007-07-27,10.748,11,10.742,10.978,199584,0
2007-07-30,10.911,11.067,10.911,11.06,99543,0
2007-07-31,11.09,11.17,11.036,11.049,87118,0
2007-08-01,10.982,11.031,10.874,10.939,75862,0
2007-08-02,10.978,11.036,10.952,10.97,98385,0
2007-08-03,10.965,10.978,10.886,10.886,40912,0
2007-08-06,10.928,10.928,10.763,10.83,87622,0
2007-08-07,10.818,10.911,10.796,10.911,60621,0
2007-08-08,10.917,11.031,10.917,10.987,74863,0
2007-08-09,10.896,11.019,10.862,10.886,97391,0
2007-08-10,10.796,10.838,10.723,10.784,75030,0
2007-08-13,10.878,10.878,10.784,10.784,50847,0
2007-08-14,10.784,10.806,10.403,10.403,178220,0
2007-08-15,10.373,10.403,10.149,10.149,286372,0
2007-08-16,10.088,10.088,9.381,10.041,304425,0
2007-08-17,10.294,10.638,10.276,10.627,142440,0
2007-08-20,10.748,10.79,10.688,10.736,100040,0
2007-08-21,10.742,10.845,10.704,10.818,74039,0
2007-08-22,10.845,11.013,10.845,10.987,113458,0
2007-08-23,11.026,11.158,11,11.031,98219,0
2007-08-24,11.031,11.138,11.031,11.138,78339,0
2007-08-27,11.06,11.164,11.049,11.067,86627,0
2007-08-28,11.073,11.073,10.83,10.845,74204,0
2007-08-29,10.917,10.965,10.896,10.939,83146,0
2007-08-30,10.892,10.97,10.892,10.936,26337,0
2007-08-31,11.026,11.073,10.982,11.06,74204,0
2007-09-04,11.06,11.09,10.994,11.078,107160,0
2007-09-05,11.026,11.084,10.982,11.084,103351,0
2007-09-06,11.06,11.11,11.06,11.09,67743,0
2007-09-07,11.026,11.026,10.936,10.939,41576,0
2007-09-10,10.952,11.013,10.892,10.939,65256,0
2007-09-11,10.939,11.036,10.939,11.026,34451,0
2007-09-12,10.818,10.818,10.704,10.723,126542,0
2007-09-13,10.748,10.784,10.71,10.729,82484,0
2007-09-14,10.668,10.71,10.656,10.656,47371,0
2007-09-17,10.638,10.65,10.53,10.536,68240,0
2007-09-18,10.566,10.777,10.566,10.771,123059,0
2007-09-19,10.855,10.855,10.758,10.806,96398,0
2007-09-20,10.796,10.814,10.697,10.704,100208,0
2007-09-21,10.736,10.758,10.71,10.748,61282,0
2007-09-24,10.748,10.818,10.716,10.716,66420,0
2007-09-25,10.697,10.716,10.661,10.688,98385,0
2007-09-26,10.729,10.748,10.688,10.736,97391,0
2007-09-27,10.723,10.79,10.723,10.79,39419,0
2007-09-28,10.748,10.806,10.742,10.771,106663,0
2007-10-01,10.771,10.825,10.763,10.802,145755,0
2007-10-02,10.777,10.845,10.777,10.83,62278,0
2007-10-03,10.796,10.818,10.777,10.784,61613,0
2007-10-04,10.777,10.818,10.758,10.79,53168,0
2007-10-05,10.818,10.874,10.818,10.838,62775,0
2007-10-08,10.79,10.825,10.784,10.784,25175,0
2007-10-09,10.814,10.818,10.753,10.777,75529,0
2007-10-10,10.758,10.796,10.753,10.763,86127,0
2007-10-11,10.796,10.806,10.716,10.716,86127,0
2007-10-12,10.736,10.758,10.716,10.729,53496,0
2007-10-15,10.53,10.723,10.53,10.602,78175,0
2007-10-16,10.602,10.645,10.583,10.583,73536,0
2007-10-17,10.614,10.656,10.56,10.578,67743,0
2007-10-18,10.536,10.602,10.536,10.59,57641,0
2007-10-19,10.578,10.578,10.426,10.426,81820,0
2007-10-22,10.414,10.463,10.349,10.446,119914,0
2007-10-23,10.505,10.536,10.456,10.516,62112,0
2007-10-24,10.524,10.583,10.463,10.583,153041,0
2007-10-25,10.566,10.632,10.548,10.632,109251,0
2007-10-26,10.697,10.736,10.59,10.729,129689,0
2007-10-29,10.763,10.777,10.729,10.742,56646,0
2007-10-30,10.692,10.753,10.692,10.692,121243,0
2007-10-31,10.716,10.855,10.716,10.796,105503,0
2007-11-01,10.723,10.758,10.656,10.656,83479,0
2007-11-02,10.632,10.638,10.542,10.542,66252,0
2007-11-05,10.441,10.56,10.441,10.488,110644,0
2007-11-06,10.516,10.536,10.474,10.505,85134,0
2007-11-07,10.469,10.488,10.312,10.312,84800,0
2007-11-08,10.301,10.379,10.204,10.27,100208,0
2007-11-09,10.161,10.294,10.143,10.143,108323,0
2007-11-12,10.143,10.192,10.12,10.143,87450,0
2007-11-13,10.215,10.276,10.199,10.257,79832,0
2007-11-14,10.307,10.342,10.265,10.27,95072,0
2007-11-15,10.204,10.257,10.114,10.114,117597,0
2007-11-16,10.192,10.227,10.126,10.185,69233,0
2007-11-19,10.12,10.155,10.041,10.045,92421,0
2007-11-20,10.052,10.126,9.961,10.028,118754,0
2007-11-21,9.933,10.045,9.895,9.939,115774,0
2007-11-23,10.107,10.114,10.033,10.071,57141,0
2007-11-26,10.077,10.126,9.944,9.98,108817,0
2007-11-27,9.98,10.045,9.961,10.033,113458,0
2007-11-28,10.059,10.265,10.059,10.232,88777,0
2007-11-29,10.18,10.221,10.161,10.18,87118,0
2007-11-30,10.232,10.307,10.232,10.276,94574,0
2007-12-03,10.204,10.294,10.204,10.265,106833,0
2007-12-04,10.221,10.288,10.215,10.215,95568,0
2007-12-05,10.254,10.355,10.254,10.33,94574,0
2007-12-06,10.294,10.488,10.294,10.463,87622,0
2007-12-07,10.481,10.511,10.446,10.474,107991,0
2007-12-10,10.474,10.578,10.456,10.56,181403,0
2007-12-11,10.56,10.59,10.385,10.385,136477,0
2007-12-12,10.301,10.312,10.18,10.27,393702,0
2007-12-13,10.174,10.265,10.1,10.155,136809,0
2007-12-14,10.041,10.185,9.993,9.993,123393,0
2007-12-17,9.993,10.022,9.933,9.933,133498,0
2007-12-18,9.987,9.987,9.829,9.902,151382,0
2007-12-19,9.87,9.951,9.822,9.848,174906,0
2007-12-20,9.939,9.961,9.86,9.939,143932,0
2007-12-21,9.944,10.066,9.944,10.004,180039,0
2007-12-24,10.052,10.39,10.052,10.366,281975,0
2007-12-26,10.441,10.463,10.301,10.414,196106,0
2007-12-27,10.414,10.414,10.324,10.324,107660,0
2007-12-28,10.379,10.385,10.27,10.281,152377,0
2007-12-31,10.294,10.366,10.276,10.342,165855,0
2008-01-02,10.288,10.373,10.168,10.265,203558,0
2008-01-03,10.221,10.494,10.221,10.36,118263,0
2008-01-04,10.446,10.446,10.24,10.257,91092,0
2008-01-07,10.24,10.254,10.083,10.12,114116,0
2008-01-08,10.143,10.209,10.114,10.155,143272,0
2008-01-09,10.132,10.204,10.088,10.204,109813,0
2008-01-10,10.18,10.301,10.137,10.294,69348,0
2008-01-11,10.254,10.385,10.215,10.27,144757,0
2008-01-14,10.276,10.33,10.232,10.288,72140,0
2008-01-15,10.209,10.276,10.143,10.174,85960,0
2008-01-16,10.204,10.204,10.083,10.137,74204,0
2008-01-17,10.185,10.185,9.951,10.045,104346,0
2008-01-18,10.1,10.1,9.779,9.836,87781,0
2008-01-22,9.4804,9.787,9.3584,9.773,168017,0
2008-01-23,9.636,9.895,9.63,9.865,240769,0
2008-01-24,9.933,10.149,9.933,10.149,112627,0
2008-01-25,10.204,10.227,10.088,10.088,70890,0
2008-01-28,10.071,10.215,10.033,10.185,75196,0
2008-01-29,10.276,10.312,10.192,10.288,65795,0
2008-01-30,10.27,10.446,10.27,10.39,71550,0
2008-01-31,10.221,10.505,10.221,10.5,59457,0
2008-02-01,10.456,10.56,10.456,10.56,71721,0
2008-02-04,10.511,10.542,10.488,10.494,45125,0
2008-02-05,10.342,10.434,10.307,10.307,61118,0
2008-02-06,10.276,10.317,10.232,10.257,79670,0
2008-02-07,10.168,10.317,10.137,10.317,51844,0
2008-02-08,10.254,10.312,10.247,10.276,76717,0
2008-02-11,10.254,10.312,10.254,10.281,34870,0
2008-02-12,10.301,10.342,10.276,10.301,34120,0
2008-02-13,10.349,10.407,10.209,10.254,146413,0
2008-02-14,10.288,10.294,10.022,10.059,108652,0
2008-02-15,10.022,10.066,9.956,10.028,125880,0
2008-02-19,10.071,10.168,10.028,10.033,74981,0
2008-02-20,9.956,10.143,9.951,10.143,51844,0
2008-02-21,10.126,10.215,10.01,10.045,35278,0
2008-02-22,10.004,10.083,9.987,10.066,65092,0
2008-02-25,10.022,10.174,10.022,10.137,128009,0
2008-02-26,10.083,10.27,10.083,10.232,59457,0
2008-02-27,10.149,10.276,10.149,10.247,41242,0
2008-02-28,10.137,10.192,10.137,10.155,37120,0
2008-02-29,10.092,10.107,9.961,9.993,73469,0
2008-03-03,9.967,9.967,9.822,9.895,69277,0
2008-03-04,9.848,9.878,9.732,9.878,114614,0
2008-03-05,9.848,9.939,9.805,9.895,82368,0
2008-03-06,9.822,9.86,9.757,9.757,44719,0
2008-03-07,9.642,9.732,9.636,9.678,40083,0
2008-03-10,9.636,9.636,9.4892,9.527,94078,0
2008-03-11,9.57,9.773,9.57,9.773,107160,0
2008-03-12,9.551,9.697,9.534,9.534,147730,0
2008-03-13,9.4194,9.538,9.3584,9.516,102192,0
2008-03-14,9.516,9.538,9.305,9.3214,68614,0
2008-03-17,9.1053,9.2565,9.056,9.2081,141754,0
2008-03-18,9.2381,9.642,9.2381,9.642,183847,0
2008-03-19,9.613,9.709,9.3987,9.3987,78175,0
2008-03-20,9.3712,9.534,9.3214,9.534,89110,0
2008-03-24,9.534,9.762,9.534,9.746,61447,0
2008-03-25,9.697,9.757,9.697,9.753,83296,0
2008-03-26,9.671,9.732,9.671,9.703,43398,0
2008-03-27,9.697,9.753,9.654,9.654,94243,0
2008-03-28,9.618,9.678,9.599,9.623,102360,0
2008-03-31,9.558,9.697,9.558,9.661,85299,0
2008-04-01,9.678,9.895,9.678,9.884,121734,0
2008-04-02,9.842,9.933,9.842,9.86,76190,0
2008-04-03,9.812,9.836,9.757,9.801,68076,0
2008-04-04,9.787,9.86,9.787,9.812,63600,0
2008-04-07,9.816,9.907,9.816,9.878,71623,0
2008-04-08,9.805,9.836,9.805,9.812,40748,0
2008-04-09,9.779,9.805,9.726,9.739,42568,0
2008-04-10,9.719,9.767,9.709,9.732,54343,0
2008-04-11,9.642,9.703,9.618,9.618,51511,0
2008-04-14,9.575,9.599,9.516,9.516,49546,0
2008-04-15,9.545,9.565,9.4843,9.509,76441,0
2008-04-16,9.57,9.703,9.57,9.703,64924,0
2008-04-17,9.666,9.753,9.661,9.739,33954,0
2008-04-18,9.812,9.87,9.812,9.86,60148,0
2008-04-21,9.836,9.865,9.822,9.86,48104,0
2008-04-22,9.816,9.865,9.805,9.829,48365,0
2008-04-23,9.86,9.933,9.86,9.925,80440,0
2008-04-24,9.912,9.993,9.884,9.974,87716,0
2008-04-25,9.993,10.017,9.939,9.999,49640,0
2008-04-28,9.967,10.028,9.967,9.98,39483,0
2008-04-29,9.951,9.98,9.939,9.951,43214,0
2008-04-30,9.956,10.017,9.956,9.956,65519,0
2008-05-01,9.884,10.071,9.884,10.033,79784,0
2008-05-02,9.999,10.114,9.999,10.041,48156,0
2008-05-05,10.022,10.052,9.993,9.993,34565,0
2008-05-06,9.951,10.017,9.944,9.999,54904,0
2008-05-07,9.987,10.022,9.912,9.912,101882,0
2008-05-08,9.951,9.993,9.933,9.951,51831,0
2008-05-09,9.891,9.98,9.891,9.951,90995,0
2008-05-12,9.951,10.066,9.951,10.033,66752,0
2008-05-13,10.004,10.045,9.974,10.033,56397,0
2008-05-14,10.033,10.092,10.022,10.022,51822,0
2008-05-15,10.033,10.126,10.028,10.126,56785,0
2008-05-16,10.071,10.126,10.066,10.12,50688,0
2008-05-19,10.12,10.209,10.107,10.107,92097,0
2008-05-20,10.088,10.092,10.004,10.004,53781,0
2008-05-21,9.999,10.041,9.919,9.919,51024,0
2008-05-22,9.907,10.004,9.907,10.004,77519,0
2008-05-23,9.925,9.961,9.907,9.933,58464,0
2008-05-27,9.925,10.045,9.925,10.01,84766,0
2008-05-28,10.01,10.045,9.999,10.033,38234,0
2008-05-29,10.01,10.143,10.01,10.12,41289,0
2008-05-30,10.107,10.132,10.077,10.114,67419,0
2008-06-02,10.088,10.088,9.987,10.045,60705,0
2008-06-03,10.028,10.083,10.01,10.022,57800,0
2008-06-04,9.999,10.1,9.999,10.059,56901,0
2008-06-05,10.066,10.192,10.066,10.192,70105,0
2008-06-06,10.126,10.137,10.004,10.004,139242,0
2008-06-09,10.01,10.071,9.98,10.022,48700,0
2008-06-10,9.933,10.01,9.933,9.98,43190,0
2008-06-11,9.719,9.753,9.685,9.685,69455,0
2008-06-12,9.692,9.762,9.671,9.671,88530,0
2008-06-13,9.678,9.726,9.642,9.678,116222,0
2008-06-16,9.678,9.703,9.661,9.661,156178,0
2008-06-17,9.713,9.713,9.661,9.666,60893,0
2008-06-18,9.581,9.63,9.57,9.575,45108,0
2008-06-19,9.57,9.599,9.545,9.565,89683,0
2008-06-20,9.509,9.527,9.4469,9.4804,49396,0
2008-06-23,9.4804,9.509,9.443,9.4538,62112,0
2008-06-24,9.4361,9.4735,9.3869,9.4253,65963,0
2008-06-25,9.3938,9.516,9.3938,9.4469,43972,0
2008-06-26,9.381,9.3987,9.3456,9.3456,85226,0
2008-06-27,9.2982,9.3108,9.2672,9.2914,56451,0
2008-06-30,9.2381,9.3456,9.2381,9.2788,129123,0
2008-07-01,9.2623,9.2914,9.1836,9.2497,114052,0
2008-07-02,9.2788,9.305,9.1167,9.1282,53352,0
2008-07-03,9.1053,9.1101,9.0025,9.0681,68374,0
2008-07-07,9.056,9.1101,8.8876,8.9781,136140,0
2008-07-08,8.9293,9.0512,8.9061,9.0446,51134,0
2008-07-09,9.0871,9.1101,8.9293,8.9293,45874,0
2008-07-10,8.8748,8.9293,8.8277,8.8573,86501,0
2008-07-11,8.7606,8.8693,8.7306,8.7541,66080,0
2008-07-14,8.8213,8.8277,8.6518,8.6763,98582,0
2008-07-15,8.5499,8.5552,8.3554,8.4593,181595,0
2008-07-16,8.4284,8.6275,8.4284,8.6156,87481,0
2008-07-17,8.6943,8.8693,8.6943,8.8388,71327,0
2008-07-18,8.8573,8.9293,8.8434,8.9293,47239,0
2008-07-21,8.9603,8.9969,8.9293,8.9537,42298,0
2008-07-22,8.8638,9.0446,8.8213,9.0446,73192,0
2008-07-23,9.0512,9.1836,9.0512,9.1759,99920,0
2008-07-24,9.2081,9.2081,9.0446,9.056,53584,0
2008-07-25,9.009,9.0681,9.0025,9.0512,48227,0
2008-07-28,8.9969,9.056,8.935,8.935,45725,0
2008-07-29,8.8876,9.0446,8.8812,9.0446,39928,0
2008-07-30,9.0738,9.1645,9.0382,9.1481,69818,0
2008-07-31,9.0681,9.1702,9.0681,9.0738,32221,0
2008-08-01,9.0738,9.0871,9.0138,9.0805,34073,0
2008-08-04,9.0616,9.0738,9.0382,9.0382,32527,0
2008-08-05,9.0259,9.154,9.0259,9.154,58587,0
2008-08-06,9.1225,9.2129,9.1225,9.2007,32872,0
2008-08-07,9.1416,9.1702,9.0681,9.0681,57760,0
2008-08-08,9.0316,9.2381,9.0316,9.2187,49239,0
2008-08-11,9.1645,9.2788,9.1645,9.2381,72317,0
2008-08-12,9.2081,9.2381,9.1588,9.1588,64450,0
2008-08-13,9.1282,9.2081,9.0995,9.1416,50712,0
2008-08-14,9.0738,9.2313,9.0738,9.1836,31284,0
2008-08-15,9.2081,9.2313,9.1702,9.2007,57717,0
2008-08-18,9.1702,9.2081,9.1225,9.1225,29608,0
2008-08-19,9.0805,9.1101,9.0616,9.0738,65240,0
2008-08-20,9.0681,9.1225,9.056,9.0681,79012,0
2008-08-21,9.0025,9.0805,9.0025,9.0738,62226,0
2008-08-22,9.0616,9.1588,9.0616,9.1588,59568,0
2008-08-25,9.0871,9.1101,9.0382,9.0446,39021,0
2008-08-26,9.0316,9.0995,9.0316,9.0382,65912,0
2008-08-27,9.0259,9.0805,9.0259,9.0316,145831,0
2008-08-28,9.056,9.154,9.056,9.1481,70219,0
2008-08-29,9.1167,9.1588,9.0805,9.1282,59151,0
2008-09-02,9.1702,9.2007,9.1645,9.1759,164081,0
2008-09-03,9.1282,9.1481,9.0938,9.0995,63142,0
2008-09-04,9.0681,9.0681,8.9725,9.0138,180856,0
2008-09-05,8.918,9.0025,8.9061,9.0025,63116,0
2008-09-08,9.2007,9.2129,9.0616,9.1702,154160,0
2008-09-09,9.1481,9.1481,8.9481,8.9481,84169,0
2008-09-10,8.9416,8.9659,8.8812,8.9659,117649,0
2008-09-11,8.6211,8.7974,8.6039,8.7974,115431,0
2008-09-12,8.7306,8.7835,8.6699,8.7006,96897,0
2008-09-15,8.4886,8.525,8.4042,8.4109,114371,0
2008-09-16,8.0296,8.2529,7.976,8.2529,301772,0
2008-09-17,7.9635,8.0901,7.7649,7.794,354349,0
2008-09-18,7.7706,7.8853,7.4564,7.8853,248412,0
2008-09-19,8.235,8.3676,8.2229,8.35,110801,0
2008-09-22,8.3624,8.3624,8.1443,8.1443,138036,0
2008-09-23,7.9635,8.1752,7.9635,7.9995,126400,0
2008-09-24,8.0296,8.0296,7.97,7.97,95408,0
2008-09-25,7.97,8.1205,7.97,8.0784,124313,0
2008-09-26,7.9395,8.1144,7.8853,8.1144,185399,0
2008-09-29,7.9635,7.9812,7.6131,7.6313,162062,0
2008-09-30,7.6614,7.9089,7.6131,7.891,122961,0
2008-10-01,7.8241,8.1692,7.8241,8.1623,72888,0
2008-10-02,8.0296,8.0539,7.8793,7.9327,154113,0
2008-10-03,7.8612,8.0539,7.7038,7.7038,90584,0
2008-10-06,7.541,7.5526,6.8768,7.1546,217152,0
2008-10-07,7.1909,7.3054,6.7016,6.7621,126955,0
2008-10-08,6.7621,6.7621,6.1282,6.4301,293864,0
2008-10-09,6.3455,6.4483,5.9047,5.9954,181202,0
2008-10-10,5.5848,5.9712,5.2224,5.4337,281528,0
2008-10-13,6.122,6.5088,5.8626,6.4601,282041,0
2008-10-14,6.8888,6.9008,6.4845,6.6715,212346,0
2008-10-15,6.4903,6.5688,6.122,6.1462,180216,0
2008-10-16,6.1101,6.4664,5.9772,6.4239,179364,0
2008-10-17,6.3095,6.7922,6.3095,6.726,182186,0
2008-10-20,6.8227,7.07,6.8043,6.9913,228184,0
2008-10-21,6.9432,7.04,6.8466,6.8828,261750,0
2008-10-22,6.8227,6.8227,6.4421,6.5206,171668,0
2008-10-23,6.5989,6.6293,6.3393,6.5206,153265,0
2008-10-24,6.1342,6.4421,6.1342,6.3515,173099,0
2008-10-27,6.2367,6.5448,6.1886,6.285,177215,0
2008-10-28,6.4664,6.7863,6.3334,6.7863,182094,0
2008-10-29,6.7378,7.0035,6.726,6.8043,172487,0
2008-10-30,7.0035,7.0339,6.8227,6.9732,138503,0
2008-10-31,6.8768,7.1909,6.8768,7.1485,89012,0
2008-11-03,7.1242,7.1726,7.0881,7.1183,91192,0
2008-11-04,7.1303,7.3779,7.1303,7.3598,107528,0
2008-11-05,7.3116,7.3598,7.07,7.1786,102419,0
2008-11-06,7.0581,7.1303,6.7863,6.7982,114439,0
2008-11-07,6.7922,7.0339,6.7922,6.9432,74299,0
2008-11-10,7.0519,7.0881,6.8286,6.8466,72072,0
2008-11-11,6.7499,6.8466,6.6956,6.7559,99113,0
2008-11-12,6.7441,6.7441,6.4903,6.5206,76789,0
2008-11-13,6.5088,6.7016,6.2489,6.7016,154214,0
2008-11-14,6.5448,6.6956,6.4664,6.6352,100079,0
2008-11-17,6.4963,6.5206,6.3095,6.3393,67773,0
2008-11-18,6.2248,6.3213,6.0861,6.2065,168859,0
2008-11-19,6.0375,6.1583,5.8023,5.8565,169847,0
2008-11-20,5.5725,5.7177,5.4095,5.4458,208337,0
2008-11-21,5.4762,5.7358,5.2891,5.5848,198012,0
2008-11-24,5.8504,5.9169,5.7235,5.8808,103064,0
2008-11-25,5.8869,5.9896,5.7479,5.9047,125265,0
2008-11-26,5.8565,6.0194,5.6933,6.0194,198628,0
2008-11-28,6.0375,6.0799,5.8444,6.0617,140166,0
2008-12-01,5.7961,5.9108,5.6754,5.7358,128787,0
2008-12-02,5.6451,5.8259,5.6329,5.8081,144362,0
2008-12-03,5.5848,5.9288,5.5848,5.9229,180406,0
2008-12-04,5.7536,5.947,5.7117,5.7843,175291,0
2008-12-05,5.6754,5.9896,5.5848,5.959,127848,0
2008-12-08,6.0194,6.279,6.0194,6.2065,152907,0
2008-12-09,6.0558,6.2065,5.9832,6.0617,144288,0
2008-12-10,5.9954,6.1765,5.9954,6.1704,153405,0
2008-12-11,5.8869,6.0435,5.8565,5.8869,115177,0
2008-12-12,5.7358,5.947,5.7177,5.947,107745,0
2008-12-15,5.8869,5.9229,5.7961,5.8081,87885,0
2008-12-16,5.8142,6.1583,5.8142,6.0736,112660,0
2008-12-17,6.0013,6.0799,5.947,6.0435,151894,0
2008-12-18,6.0435,6.1041,6.0073,6.0497,236018,0
2008-12-19,6.1462,6.1644,6.0255,6.0736,97019,0
2008-12-22,6.0736,6.1282,5.9651,6.0375,145330,0
2008-12-23,6.0861,6.1101,5.9408,5.9832,88624,0
2008-12-24,6.098,6.122,6.0375,6.0736,81767,0
2008-12-26,6.098,6.2489,6.098,6.2185,128635,0
2008-12-29,6.2185,6.2309,6.1282,6.1462,84611,0
2008-12-30,6.1644,6.2973,6.1644,6.2973,112582,0
2008-12-31,6.3033,6.5027,6.2973,6.5027,204475,0
2009-01-02,6.4963,6.7922,6.4963,6.7922,148213,0
2009-01-05,6.5929,6.8466,6.5929,6.8101,247026,0
2009-01-06,6.8286,7.0581,6.768,6.8828,191125,0
2009-01-07,6.768,6.768,6.581,6.7078,199539,0
2009-01-08,6.5567,6.726,6.5266,6.726,138379,0
2009-01-09,6.5929,6.6476,6.5628,6.5628,89107,0
2009-01-12,6.5027,6.5266,6.4301,6.4421,75212,0
2009-01-13,6.7499,6.7499,6.3696,6.4723,115357,0
2009-01-14,6.7499,6.7499,6.2004,6.267,127476,0
2009-01-15,6.2248,6.3095,6.0918,6.2547,90274,0
2009-01-16,6.3152,6.4001,6.2309,6.4001,89260,0
2009-01-20,6.3393,6.3817,6.116,6.1644,116114,0
2009-01-21,6.1945,6.3938,6.1041,6.3938,75934,0
2009-01-22,6.2489,6.4301,6.2185,6.3938,185398,0
2009-01-23,6.285,6.4301,6.2309,6.3393,69247,0
2009-01-26,6.4058,6.4845,6.3575,6.3637,70720,0
2009-01-27,6.4301,6.5145,6.4058,6.5145,44954,0
2009-01-28,6.5509,6.6776,6.5387,6.6112,116433,0
2009-01-29,6.5628,6.72,6.5027,6.5145,136297,0
2009-01-30,6.4785,6.5206,6.3033,6.3334,145726,0
2009-02-02,6.2367,6.2973,6.1402,6.2911,117574,0
2009-02-03,6.3696,6.8708,6.2367,6.5387,234020,0
2009-02-04,6.4239,6.5387,6.412,6.4301,107769,0
2009-02-05,6.3274,6.5088,6.3033,6.4421,93421,0
2009-02-06,6.412,6.6112,6.412,6.5929,137243,0
2009-02-09,6.5325,6.6594,6.5145,6.6232,153976,0
2009-02-10,6.5448,6.6052,6.3515,6.3938,133597,0
2009-02-11,6.3874,6.6352,6.3637,6.4058,174918,0
2009-02-12,6.3213,6.4542,6.3152,6.4362,92371,0
2009-02-13,6.4058,6.4845,6.3696,6.3696,77019,0
2009-02-17,6.2489,6.2489,6.0375,6.0435,274459,0
2009-02-18,6.0375,6.0677,5.9408,6.0013,137936,0
2009-02-19,6.0194,6.0497,5.8988,5.8988,99614,0
2009-02-20,5.8203,5.8203,5.6389,5.7235,172126,0
2009-02-23,5.7719,5.7719,5.4519,5.4519,176098,0
2009-02-24,5.458,5.766,5.44,5.7177,213986,0
2009-02-25,5.6754,5.8686,5.5668,5.7536,119793,0
2009-02-26,5.7843,5.8383,5.6571,5.6571,62642,0
2009-02-27,5.5544,5.6148,5.4762,5.5725,181595,0
2009-03-02,5.3795,5.44,5.1321,5.2346,367442,0
2009-03-03,5.1863,5.2224,5.0595,5.0777,276230,0
2009-03-04,5.1321,5.3371,5.0718,5.2647,116219,0
2009-03-05,5.1621,5.1621,4.9508,4.975,285646,0
2009-03-06,4.9808,5.0718,4.8602,4.9508,179034,0
2009-03-09,4.8543,4.9989,4.83,4.8361,302356,0
2009-03-10,4.8722,5.2286,4.8722,5.2286,228100,0
2009-03-11,5.0835,5.1802,5.0595,5.1682,230441,0
2009-03-12,5.1321,5.4277,5.1321,5.3976,132190,0
2009-03-13,5.458,5.5182,5.3433,5.4942,122934,0
2009-03-16,5.5364,5.621,5.4035,5.4157,177979,0
2009-03-17,5.4157,5.5848,5.4157,5.5848,128301,0
2009-03-18,5.5182,5.7843,5.5121,5.7536,138872,0
2009-03-19,5.8142,5.8259,5.6694,5.6694,65112,0
2009-03-20,5.6933,5.7295,5.5244,5.5725,94104,0
2009-03-23,5.6633,5.9408,5.6633,5.9408,111846,0
2009-03-24,5.8808,5.9047,5.8081,5.8081,89772,0
2009-03-25,5.8808,5.9772,5.7536,5.8626,91954,0
2009-03-26,5.9408,6.1041,5.8988,6.0799,609158,0
2009-03-27,5.9408,6.0255,5.9047,5.9712,127000,0
2009-03-30,5.6509,5.6933,5.5003,5.6029,159943,0
2009-03-31,5.6271,5.8686,5.6271,5.7961,174320,0
2009-04-01,5.5967,5.9169,5.5967,5.8869,134431,0
2009-04-02,5.9288,6.122,5.9288,6.0558,233729,0
2009-04-03,5.9288,6.0918,5.8444,6.0918,268179,0
2009-04-06,5.9408,6.0013,5.8686,5.9832,204895,0
2009-04-07,5.8259,5.9288,5.7961,5.8988,203959,0
2009-04-08,5.8808,5.9832,5.8808,5.9832,182000,0
2009-04-09,6.0918,6.1704,6.0617,6.1402,209093,0
2009-04-13,6.0194,6.1462,5.9772,6.1041,125758,0
2009-04-14,6.1101,6.1282,6.0073,6.116,140927,0
2009-04-15,6.1523,6.267,6.0861,6.2547,551135,0
2009-04-16,6.3033,6.3515,6.1945,6.3515,390573,0
2009-04-17,6.3033,6.412,6.267,6.3637,251761,0
2009-04-20,6.3334,6.3334,6.1342,6.1342,163438,0
2009-04-21,6.1583,6.3756,6.1402,6.3455,266156,0
2009-04-22,6.273,6.4723,6.2428,6.3213,215007,0
2009-04-23,6.3515,6.4301,6.3095,6.4058,169134,0
2009-04-24,6.4362,6.4483,6.3393,6.3874,214075,0
2009-04-27,6.3033,6.4001,6.279,6.3274,93905,0
2009-04-28,6.3152,6.4362,6.3095,6.3455,170319,0
2009-04-29,6.4421,6.5448,6.4362,6.4785,188597,0
2009-04-30,6.5567,6.581,6.4903,6.5509,215213,0
2009-05-01,6.5509,6.5989,6.4362,6.5872,222648,0
2009-05-04,6.5628,6.7621,6.5206,6.581,358079,0
2009-05-05,6.5206,6.5749,6.4664,6.5206,127171,0
2009-05-06,6.5206,6.6171,6.4785,6.6171,210896,0
2009-05-07,6.6232,6.6535,6.4601,6.5206,84057,0
2009-05-08,6.5567,6.6715,6.4483,6.6293,230408,0
2009-05-11,6.5145,6.5325,6.4301,6.4963,134854,0
2009-05-12,6.4903,6.5387,6.4601,6.5088,103225,0
2009-05-13,6.412,6.4301,6.2973,6.3334,143493,0
2009-05-14,6.3455,6.4723,6.3455,6.4664,120185,0
2009-05-15,6.4601,6.5628,6.4058,6.4181,88186,0
2009-05-18,6.4903,6.581,6.4362,6.5387,88665,0
2009-05-19,6.5387,6.5749,6.5387,6.5688,130149,0
2009-05-20,6.5688,6.6413,6.5509,6.5749,132116,0
2009-05-21,6.5567,6.5567,6.4542,6.5509,145773,0
2009-05-22,6.5509,6.6293,6.5448,6.5989,127290,0
2009-05-26,6.5567,6.6413,6.5448,6.5929,155206,0
2009-05-27,6.5688,6.6413,6.5509,6.5989,173914,0
2009-05-28,6.6112,6.6594,6.5749,6.5929,255063,0
2009-05-29,6.5688,6.6715,6.5567,6.6715,329303,0
2009-06-01,6.6715,6.8588,6.6715,6.8345,186603,0
2009-06-02,6.7621,6.8708,6.7621,6.8588,150354,0
2009-06-03,6.7741,6.8286,6.7378,6.8286,147657,0
2009-06-04,6.7922,6.919,6.7922,6.913,144089,0
2009-06-05,6.931,6.9976,6.8888,6.913,212495,0
2009-06-08,6.8588,6.8949,6.8164,6.8949,205381,0
2009-06-09,6.907,6.9432,6.8768,6.907,114803,0
2009-06-10,6.9553,6.9913,6.8768,6.9553,200229,0
2009-06-11,6.8708,6.913,6.8227,6.8647,130924,0
2009-06-12,6.8526,6.8588,6.8164,6.8526,103833,0
2009-06-15,6.7982,6.8043,6.7016,6.768,150302,0
2009-06-16,6.7982,6.8345,6.7499,6.8164,138487,0
2009-06-17,6.7802,6.8227,6.7499,6.8164,184382,0
2009-06-18,6.8286,6.8949,6.7922,6.8828,117188,0
2009-06-19,6.9008,6.9432,6.8949,6.9432,176807,0
2009-06-22,6.907,6.907,6.7078,6.7559,123002,0
2009-06-23,7.1546,7.1546,6.6656,6.6956,149298,0
2009-06-24,6.7016,6.7741,6.7016,6.768,194089,0
2009-06-25,6.6898,6.8408,6.6898,6.8345,197761,0
2009-06-26,6.768,6.8526,6.768,6.8101,125087,0
2009-06-29,6.7922,6.8828,6.7922,6.8828,167130,0
2009-06-30,6.8345,6.913,6.7863,6.913,201683,0
2009-07-01,6.8949,7.0217,6.8828,6.9553,246595,0
2009-07-02,6.8768,6.8949,6.8345,6.8345,120004,0
2009-07-06,6.72,6.8043,6.7016,6.7621,73708,0
2009-07-07,6.7499,6.7863,6.7016,6.7016,101473,0
2009-07-08,6.6656,6.7138,6.6293,6.6656,129774,0
2009-07-09,6.768,6.768,6.7138,6.7441,149833,0
2009-07-10,6.726,6.7441,6.7138,6.7318,79005,0
2009-07-13,6.7621,6.8164,6.6956,6.8043,82498,0
2009-07-14,6.7741,6.907,6.7741,6.8888,91379,0
2009-07-15,6.9432,7.1183,6.9369,7.1004,150314,0
2009-07-16,7.0881,7.1605,7.04,7.1605,136737,0
2009-07-17,7.1909,7.209,7.1183,7.203,154474,0
2009-07-20,7.1847,7.1909,7.1425,7.1909,99878,0
2009-07-21,7.1968,7.221,7.1485,7.209,115190,0
2009-07-22,7.209,7.2149,7.1485,7.2149,118772,0
2009-07-23,7.3414,7.3538,7.2813,7.2992,221266,0
2009-07-24,7.3054,7.3357,7.2513,7.2632,131465,0
2009-07-27,7.221,7.2934,7.2149,7.2755,128249,0
2009-07-28,7.2452,7.2571,7.1303,7.2571,163578,0
2009-07-29,7.221,7.2992,7.221,7.227,144019,0
2009-07-30,7.3054,7.3719,7.2992,7.3175,185357,0
2009-07-31,7.3414,7.39,7.3116,7.3538,130926,0
2009-08-03,7.4141,7.5229,7.4023,7.5169,180274,0
2009-08-04,7.4924,7.5229,7.4564,7.4986,99807,0
2009-08-05,7.5526,7.5526,7.39,7.4626,152852,0
2009-08-06,7.4322,7.559,7.3357,7.3598,101013,0
2009-08-07,7.4023,7.4685,7.4023,7.4322,80343,0
2009-08-10,7.4443,7.4924,7.4141,7.4867,94865,0
2009-08-11,7.1909,7.5347,7.1909,7.4564,79671,0
2009-08-12,7.4806,7.5229,7.4685,7.5047,93701,0
2009-08-13,7.5347,7.5347,7.4986,7.5047,70724,0
2009-08-14,7.5047,7.5288,7.39,7.4262,111962,0
2009-08-17,7.3357,7.3357,7.227,7.2391,85897,0
2009-08-18,7.2873,7.3657,7.2571,7.3234,148303,0
2009-08-19,7.2755,7.4503,7.2632,7.4322,144614,0
2009-08-20,7.4023,7.6432,7.4023,7.6075,215870,0
2009-08-21,7.6734,7.6797,7.5956,7.6678,118063,0
2009-08-24,7.6432,7.6979,7.6075,7.6194,176717,0
2009-08-25,7.6257,7.71,7.6257,7.6979,120224,0
2009-08-26,7.6497,7.7399,7.6497,7.6734,97743,0
2009-08-27,7.6131,7.6432,7.5469,7.5526,160704,0
2009-08-28,7.559,7.6131,7.5469,7.5773,136894,0
2009-08-31,7.5654,7.5773,7.5169,7.571,154849,0
2009-09-01,7.5956,7.5956,7.3598,7.3598,197123,0
2009-09-02,7.39,7.4867,7.3657,7.4806,180954,0
2009-09-03,7.4806,7.5773,7.4806,7.5773,136848,0
2009-09-04,7.5469,7.6797,7.541,7.6797,115277,0
2009-09-08,7.7463,7.8373,7.7164,7.8193,155860,0
2009-09-09,7.8126,7.8488,7.794,7.8308,187617,0
2009-09-10,7.8423,7.9089,7.8126,7.9089,226178,0
2009-09-11,7.8308,7.8308,7.6914,7.6914,110306,0
2009-09-14,7.6678,7.752,7.6558,7.7463,90575,0
2009-09-15,7.7342,7.8488,7.7342,7.8488,141329,0
2009-09-16,7.8975,7.9278,7.8546,7.9089,119033,0
2009-09-17,7.9576,7.97,7.8193,7.8241,125719,0
2009-09-18,7.8793,7.8853,7.7284,7.7463,126691,0
2009-09-21,7.7038,7.752,7.6858,7.6979,152734,0
2009-09-22,7.7885,7.8126,7.6979,7.7038,133107,0
2009-09-23,7.7222,7.8308,7.7222,7.7342,135065,0
2009-09-24,7.7222,7.7764,7.5288,7.5288,166294,0
2009-09-25,7.5288,7.5956,7.5288,7.5654,101243,0
2009-09-28,7.6979,7.8241,7.6432,7.6614,189593,0
2009-09-29,7.7222,7.7222,7.5828,7.6075,122115,0
2009-09-30,7.6497,7.794,7.6075,7.7585,124611,0
2009-10-01,7.7885,7.7885,7.6432,7.6678,126700,0
2009-10-02,7.4082,7.6131,7.4082,7.5773,68012,0
2009-10-05,7.5654,7.6797,7.5526,7.6678,90214,0
2009-10-06,7.6614,7.7284,7.6558,7.7284,140085,0
2009-10-07,7.6858,7.7649,7.6858,7.7649,78679,0
2009-10-08,7.7706,7.8793,7.7649,7.8241,121415,0
2009-10-09,7.8546,7.9033,7.8308,7.8669,68920,0
2009-10-12,7.8488,7.891,7.8308,7.8308,87591,0
2009-10-13,7.8193,7.8488,7.7399,7.7764,114402,0
2009-10-14,7.7284,7.8793,7.7284,7.8793,115779,0
2009-10-15,7.8669,7.8793,7.8008,7.8073,90089,0
2009-10-16,7.7764,7.8423,7.7585,7.7706,134599,0
2009-10-19,7.7585,7.8423,7.752,7.8423,102063,0
2009-10-20,7.8126,7.9155,7.8126,7.8488,159342,0
2009-10-21,7.8308,7.9089,7.8308,7.8423,63802,0
2009-10-22,7.8853,7.9033,7.8073,7.8975,100468,0
2009-10-23,7.8853,7.9395,7.8373,7.8546,122317,0
2009-10-26,7.8728,7.9327,7.7706,7.8008,157329,0
2009-10-27,7.7885,7.8373,7.7706,7.794,114748,0
2009-10-28,7.8073,7.8241,7.5893,7.5893,126086,0
2009-10-29,7.6558,7.8073,7.6376,7.7038,182741,0
2009-10-30,7.7038,7.7463,7.5106,7.5526,100282,0
2009-11-02,7.5347,7.752,7.5347,7.6858,70123,0
2009-11-03,7.6376,7.6432,7.5956,7.6075,47729,0
2009-11-04,7.6497,7.6614,7.5469,7.5956,195250,0
2009-11-05,7.6131,7.71,7.6075,7.6497,128565,0
2009-11-06,7.6313,7.6914,7.6313,7.6914,46935,0
2009-11-09,7.7585,7.8423,7.7585,7.8241,76637,0
2009-11-10,7.7649,7.8793,7.7585,7.8728,68998,0
2009-11-11,7.9033,7.9395,7.8728,7.8793,75775,0
2009-11-12,7.8612,7.9213,7.8241,7.8546,108631,0
2009-11-13,7.8669,7.97,7.8612,7.9453,87113,0
2009-11-16,7.97,7.976,7.9089,7.9089,79436,0
2009-11-17,7.8975,7.9213,7.8669,7.8793,74645,0
2009-11-18,7.8853,7.9878,7.8728,7.976,76324,0
2009-11-19,7.8975,7.9395,7.6257,7.6797,400485,0
2009-11-20,7.6914,7.6979,7.6075,7.6376,190174,0
2009-11-23,7.6678,7.752,7.6432,7.6979,179704,0
2009-11-24,7.7038,7.7342,7.6131,7.6497,199921,0
2009-11-25,7.6432,7.7038,7.6432,7.7038,121393,0
2009-11-27,7.5169,7.6558,7.5169,7.6376,48639,0
2009-11-30,7.6257,7.6979,7.6131,7.6614,92742,0
2009-12-01,7.7463,7.7585,7.7164,7.7399,174174,0
2009-12-02,7.7038,7.7585,7.7038,7.7284,83850,0
2009-12-03,7.7284,7.7649,7.6858,7.6858,99907,0
2009-12-04,7.7764,7.8008,7.6678,7.6797,98939,0
2009-12-07,7.6614,7.7463,7.6614,7.7342,54253,0
2009-12-08,7.6979,7.7164,7.6678,7.7164,108427,0
2009-12-09,7.6858,7.7764,7.6432,7.7585,120338,0
2009-12-10,7.7284,7.8308,7.7284,7.8308,81014,0
2009-12-11,7.6797,7.752,7.6376,7.6558,124427,0
2009-12-14,7.6979,7.752,7.6614,7.6914,130496,0
2009-12-15,7.6797,7.7284,7.6797,7.6914,53627,0
2009-12-16,7.6914,7.752,7.6734,7.7038,68369,0
2009-12-17,7.6678,7.6858,7.6131,7.6797,95925,0
2009-12-18,7.7038,7.7038,7.6131,7.6558,88614,0
2009-12-21,7.6734,7.7585,7.6734,7.7585,119311,0
2009-12-22,7.7463,7.8308,7.7463,7.8308,125172,0
2009-12-23,7.8423,7.9089,7.8308,7.8793,98512,0
2009-12-24,7.8308,7.9089,7.8308,7.891,39929,0
2009-12-28,7.8975,7.9327,7.8669,7.9089,88094,0
2009-12-29,7.8728,7.9635,7.8728,7.9453,75621,0
2009-12-30,7.9213,7.9517,7.9033,7.9395,104282,0
2009-12-31,7.9635,7.9635,7.9033,7.9033,106514,0
2010-01-04,7.8975,7.97,7.8612,7.97,74720,0
2010-01-05,7.97,7.97,7.9089,7.9089,65172,0
2010-01-06,7.9213,7.9213,7.8728,7.891,72418,0
2010-01-07,7.891,7.891,7.8241,7.891,148806,0
2010-01-08,7.8793,7.9453,7.8308,7.9453,84505,0
2010-01-11,7.9327,7.97,7.891,7.9213,67309,0
2010-01-12,7.8241,7.8975,7.8193,7.8241,88201,0
2010-01-13,7.8546,7.891,7.8373,7.891,87940,0
2010-01-14,7.8488,7.9089,7.8488,7.9033,72856,0
2010-01-15,7.8488,7.891,7.8241,7.8488,70418,0
2010-01-19,7.8241,7.9213,7.8241,7.9213,43699,0
2010-01-20,7.9089,7.9089,7.8193,7.8793,85615,0
2010-01-21,7.8612,7.8853,7.7822,7.8308,96077,0
2010-01-22,7.7463,7.8126,7.6914,7.6914,74334,0
2010-01-25,7.7649,7.7649,7.6858,7.7038,83211,0
2010-01-26,7.6432,7.7585,7.6432,7.71,87072,0
2010-01-27,7.6858,7.7038,7.5469,7.5956,129917,0
2010-01-28,7.559,7.6497,7.4986,7.5469,126298,0
2010-01-29,7.5893,7.6376,7.4867,7.5047,126933,0
2010-02-01,7.4924,7.601,7.4924,7.601,57122,0
2010-02-02,7.5828,7.71,7.5828,7.7038,32521,0
2010-02-03,7.7463,7.7463,7.6858,7.7284,68370,0
2010-02-04,7.6614,7.6979,7.5229,7.5229,69294,0
2010-02-05,7.4443,7.4806,7.3234,7.4564,171612,0
2010-02-08,7.4023,7.4806,7.4023,7.4443,45474,0
2010-02-09,7.4322,7.5169,7.4203,7.5047,61143,0
2010-02-10,7.5229,7.5526,7.4806,7.5047,69765,0
2010-02-11,7.4986,7.5893,7.4986,7.5773,72106,0
2010-02-12,7.5469,7.6131,7.5288,7.6075,68182,0
2010-02-16,7.6914,7.7463,7.6194,7.7463,62070,0
2010-02-17,7.7585,7.8241,7.7585,7.7885,55990,0
2010-02-18,7.7649,7.8073,7.7164,7.7822,121440,0
2010-02-19,7.7706,7.8423,7.7399,7.7885,75475,0
2010-02-22,7.8308,7.8728,7.8073,7.8308,128144,0
2010-02-23,7.8423,7.8612,7.7764,7.8193,82296,0
2010-02-24,7.8612,7.8975,7.8373,7.891,87666,0
2010-02-25,7.8308,7.8488,7.794,7.8488,69922,0
2010-02-26,7.8488,7.976,7.8488,7.97,143957,0
2010-03-01,7.9453,7.976,7.9278,7.9635,99748,0
2010-03-02,7.976,7.9938,7.9517,7.976,89154,0
2010-03-03,7.9812,8.0189,7.9576,7.9878,64182,0
2010-03-04,7.9576,8.0296,7.9576,8.0054,112475,0
2010-03-05,8.0122,8.1205,8.0122,8.1205,111603,0
2010-03-08,8.0901,8.0901,8.0609,8.0842,68479,0
2010-03-09,8.1026,8.1511,8.0539,8.1511,123591,0
2010-03-10,8.1265,8.1803,8.1265,8.1563,106859,0
2010-03-11,8.0609,8.0658,7.9576,8.0539,123312,0
2010-03-12,8.0539,8.0842,8.0296,8.0296,54921,0
2010-03-15,8.0054,8.0609,7.9453,8.0054,131007,0
2010-03-16,8.0054,8.1443,8.0054,8.1383,188742,0
2010-03-17,8.1443,8.2,8.1265,8.2,82738,0
2010-03-18,8.1511,8.2,8.1265,8.1563,56055,0
2010-03-19,8.1443,8.1803,8.1026,8.1026,82835,0
2010-03-22,8.0658,8.1752,8.0658,8.1752,60970,0
2010-03-23,8.1563,8.2597,8.1563,8.229,101820,0
2010-03-24,8.1692,8.2111,8.1623,8.1623,91846,0
2010-03-25,8.1803,8.2717,8.1803,8.2657,94801,0
2010-03-26,8.3197,8.392,8.2597,8.3197,164388,0
2010-03-29,8.3256,8.3256,8.1863,8.2229,140342,0
2010-03-30,8.2229,8.3136,8.1863,8.2597,102960,0
2010-03-31,8.2478,8.3379,8.2417,8.3074,132285,0
2010-04-01,8.3327,8.3624,8.3197,8.3624,59937,0
2010-04-05,8.2899,8.392,8.2899,8.3744,80463,0
2010-04-06,8.2899,8.4109,8.2899,8.35,134947,0
2010-04-07,8.3379,8.3624,8.2597,8.2839,101243,0
2010-04-08,8.2051,8.2839,8.1144,8.218,172189,0
2010-04-09,8.2478,8.2839,8.218,8.2657,59826,0
2010-04-12,8.3197,8.3197,8.2529,8.2839,65425,0
2010-04-13,8.2839,8.3013,8.2529,8.2952,90157,0
2010-04-14,8.2952,8.3859,8.2952,8.3859,89460,0
2010-04-15,8.3136,8.3438,8.2899,8.3197,74440,0
2010-04-16,8.2657,8.3074,8.1623,8.1692,79159,0
2010-04-19,8.1623,8.1752,8.0784,8.1324,91965,0
2010-04-20,8.1803,8.229,8.1752,8.2111,82603,0
2010-04-21,8.2,8.2657,8.193,8.218,87333,0
2010-04-22,8.1752,8.2777,8.1752,8.2777,64912,0
2010-04-23,8.2358,8.3588,8.2358,8.3588,89614,0
2010-04-26,8.3327,8.3806,8.3327,8.35,105735,0
2010-04-27,8.3136,8.3554,8.2229,8.2478,84038,0
2010-04-28,8.218,8.2899,8.218,8.235,281711,0
2010-04-29,8.2597,8.3744,8.2597,8.3256,183724,0
2010-04-30,8.3136,8.35,8.2777,8.2777,101643,0
2010-05-03,8.2777,8.3859,8.2777,8.3676,79749,0
2010-05-04,8.3074,8.3438,8.1863,8.2111,155929,0
2010-05-05,8.1511,8.2,8.1026,8.1443,94753,0
2010-05-06,8.1803,8.1803,7.1062,7.5229,398108,0
2010-05-07,7.5956,7.6497,7.4082,7.6257,300083,0
2010-05-10,7.8241,7.9033,7.7885,7.8975,148520,0
2010-05-11,7.8728,7.9395,7.8193,7.8546,83416,0
2010-05-12,7.9517,8.0189,7.9033,8.0189,112284,0
2010-05-13,8.0658,8.0658,7.9155,7.9155,83278,0
2010-05-14,7.9327,7.9327,7.7342,7.7585,112322,0
2010-05-17,7.7284,7.7885,7.6313,7.7222,83614,0
2010-05-18,7.8008,7.8308,7.6194,7.6313,98684,0
2010-05-19,7.571,7.6678,7.5169,7.6075,93760,0
2010-05-20,7.5229,7.541,7.2755,7.2755,155605,0
2010-05-21,7.203,7.4141,7.0519,7.3719,135765,0
2010-05-24,7.4082,7.4564,7.3779,7.3842,61056,0
2010-05-25,7.2513,7.3477,7.1847,7.3295,97541,0
2010-05-26,7.4685,7.601,7.4685,7.5169,362958,0
2010-05-27,7.6075,7.7585,7.6075,7.7585,137343,0
2010-05-28,7.7822,7.7822,7.6914,7.7284,140940,0
2010-06-01,7.7038,7.7649,7.6558,7.6558,85446,0
2010-06-02,7.6313,7.8423,7.6313,7.8423,78535,0
2010-06-03,7.9089,7.9635,7.8728,7.9089,89625,0
2010-06-04,7.8373,7.976,7.8073,7.8546,95175,0
2010-06-07,7.8423,7.97,7.8308,7.9453,66451,0
2010-06-08,7.9155,7.9327,7.6979,7.7164,153846,0
2010-06-09,7.7706,7.8488,7.6914,7.6914,87477,0
2010-06-10,7.7585,7.8975,7.7585,7.8793,65436,0
2010-06-11,7.7164,7.7399,7.6797,7.7399,88141,0
2010-06-14,7.7585,7.8669,7.7463,7.7649,82236,0
2010-06-15,7.8373,7.8546,7.7885,7.8308,80525,0
2010-06-16,7.8308,7.8423,7.8073,7.8073,60741,0
2010-06-17,7.8373,7.8373,7.7585,7.8008,45576,0
2010-06-18,7.8728,7.8728,7.7885,7.7885,96730,0
2010-06-21,7.8308,7.9576,7.8308,7.9089,95943,0
2010-06-22,7.9327,7.9453,7.8073,7.8073,66776,0
2010-06-23,7.7822,7.8308,7.7585,7.7585,139190,0
2010-06-24,7.7164,7.7463,7.6194,7.6194,82200,0
2010-06-25,7.601,7.7284,7.601,7.71,58245,0
2010-06-28,7.7463,7.794,7.7399,7.7885,58660,0
2010-06-29,7.6131,7.7463,7.601,7.6313,70171,0
2010-06-30,7.6767,7.7147,7.6075,7.6639,80105,0
2010-07-01,7.6858,7.7164,7.6075,7.6131,133869,0
2010-07-02,7.601,7.6558,7.571,7.5956,48966,0
2010-07-06,7.6313,7.7164,7.5956,7.6075,102516,0
2010-07-07,7.5956,7.6797,7.5469,7.6194,189049,0
2010-07-08,7.6914,7.6914,7.5828,7.6194,66474,0
2010-07-09,7.6497,7.7038,7.6432,7.6797,48722,0
2010-07-12,7.6979,7.6979,7.6678,7.6979,32780,0
2010-07-13,7.7284,7.8008,7.7284,7.7822,64731,0
2010-07-14,7.7706,7.7764,7.7164,7.7284,47110,0
2010-07-15,7.7284,7.7649,7.6678,7.7649,65664,0
2010-07-16,7.7585,7.7585,7.6558,7.6614,76565,0
2010-07-19,7.6257,7.7399,7.6257,7.71,64347,0
2010-07-20,7.6131,7.7764,7.6131,7.7764,76846,0
2010-07-21,7.8373,7.8488,7.7164,7.7585,123377,0
2010-07-22,7.8373,7.9395,7.8373,7.9395,83003,0
2010-07-23,7.8853,7.9995,7.8793,7.97,103704,0
2010-07-26,7.9576,8.0189,7.9576,7.9878,64350,0
2010-07-27,8.0122,8.0481,7.9812,8.0122,42740,0
2010-07-28,8.0355,8.0355,7.9089,7.9395,49107,0
2010-07-29,7.9635,7.976,7.8793,7.9278,69093,0
2010-07-30,7.891,8.0189,7.891,7.9812,51349,0
2010-08-02,8.0481,8.1094,8.0424,8.0609,58310,0
2010-08-03,8.0609,8.0658,7.97,8.0609,66922,0
2010-08-04,8.0959,8.0959,8.0424,8.0424,59493,0
2010-08-05,8.0122,8.0715,8.0122,8.0658,117977,0
2010-08-06,8.0355,8.1094,8.0239,8.0901,68118,0
2010-08-09,8.0959,8.193,8.0959,8.1383,63671,0
2010-08-10,8.1094,8.1324,8.0296,8.1324,112618,0
2010-08-11,8.0901,8.0901,7.8488,7.8546,71759,0
2010-08-12,7.8193,7.9033,7.8193,7.8793,69513,0
2010-08-13,7.8423,7.9395,7.8423,7.9213,61148,0
2010-08-16,7.9453,8.0122,7.9327,7.976,72876,0
2010-08-17,7.9878,8.0842,7.9878,8.0539,63901,0
2010-08-18,8.0054,8.0959,8.0054,8.0784,139702,0
2010-08-19,8.0715,8.0715,7.9327,7.976,60828,0
2010-08-20,7.97,7.97,7.9453,7.9453,29265,0
2010-08-23,7.9995,8.0842,7.9453,7.9453,109910,0
2010-08-24,7.8073,7.9089,7.8073,7.8612,72542,0
2010-08-25,7.7649,7.9517,7.7649,7.9453,76481,0
2010-08-26,7.97,7.97,7.8546,7.8728,35349,0
2010-08-27,7.9155,7.9517,7.8423,7.9213,66299,0
2010-08-30,7.8853,7.9213,7.8423,7.8669,74038,0
2010-08-31,7.8472,7.8718,7.798,7.8166,126151,0
2010-09-01,7.9089,8.0355,7.891,7.9812,53912,0
2010-09-02,8.0054,8.0239,7.9453,7.9995,66147,0
2010-09-03,8.0715,8.0715,7.9995,8.0539,41909,0
2010-09-07,8.0054,8.0189,7.9812,7.9812,82611,0
2010-09-08,8.1443,8.1443,8.0239,8.1026,263026,0
2010-09-09,8.1692,8.193,8.1144,8.1511,165476,0
2010-09-10,8.2051,8.2952,8.1803,8.2229,116084,0
2010-09-13,8.1803,8.1803,8.0715,8.0901,157643,0
2010-09-14,8.1144,8.1144,8.0122,8.0609,179208,0
2010-09-15,8.0481,8.0539,7.9878,8.0355,134756,0
2010-09-16,8.0609,8.0609,7.9938,8.0054,77159,0
2010-09-17,8.0239,8.0715,7.9327,7.9327,95217,0
2010-09-20,7.9576,8.0901,7.9576,8.0296,110261,0
2010-09-21,8.0658,8.0658,7.9938,7.9938,77108,0
2010-09-22,7.9938,8.0424,7.9938,8.0122,38971,0
2010-09-23,7.976,8.0784,7.9576,8.0189,99120,0
2010-09-24,8.0609,8.1383,8.0481,8.1324,53154,0
2010-09-27,8.1324,8.1324,8.0609,8.0842,94127,0
2010-09-28,8.0842,8.1324,8.0715,8.0842,81989,0
2010-09-29,8.0959,8.1265,8.0658,8.0784,72850,0
2010-09-30,8.1247,8.1495,8.0751,8.1126,69270,0
2010-10-01,8.1563,8.1803,8.1443,8.1803,66817,0
2010-10-04,8.1752,8.1752,8.0959,8.1205,185231,0
2010-10-05,8.1324,8.2777,8.1324,8.2478,83437,0
2010-10-06,8.2529,8.2657,8.1752,8.1752,65015,0
2010-10-07,8.2111,8.2111,8.1205,8.1511,65146,0
2010-10-08,8.1443,8.218,8.1443,8.2051,52594,0
2010-10-11,8.2,8.2839,8.2,8.229,58621,0
2010-10-12,8.2111,8.235,8.1863,8.2229,107237,0
2010-10-13,8.218,8.2839,8.218,8.2478,135222,0
2010-10-14,8.2657,8.2717,8.1563,8.1803,293904,0
2010-10-15,8.235,8.235,8.1324,8.1623,111129,0
2010-10-18,8.1752,8.2,8.1623,8.1752,192983,0
2010-10-19,8.1443,8.1752,8.0658,8.0901,181439,0
2010-10-20,8.1383,8.193,8.1026,8.1443,205207,0
2010-10-21,8.1863,8.2597,8.1623,8.1752,345528,0
2010-10-22,8.2,8.2229,8.1443,8.1563,194248,0
2010-10-25,8.1623,8.2111,8.1511,8.1863,88945,0
2010-10-26,8.1863,8.193,8.1383,8.193,105290,0
2010-10-27,8.193,8.235,8.1511,8.229,77525,0
2010-10-28,8.229,8.2839,8.2,8.2657,110858,0
2010-10-29,8.2876,8.2988,8.235,8.2417,43161,0
2010-11-01,8.2839,8.3197,8.2478,8.2717,160083,0
2010-11-02,8.3074,8.3197,8.2777,8.2777,66901,0
2010-11-03,8.3013,8.3136,8.2839,8.2899,37394,0
2010-11-04,8.3379,8.4531,8.3379,8.4531,86664,0
2010-11-05,8.4461,8.4461,8.3197,8.3624,133336,0
2010-11-08,8.3624,8.3806,8.3256,8.3806,110436,0
2010-11-09,8.35,8.3676,8.229,8.2657,135972,0
2010-11-10,8.2839,8.3013,8.2111,8.2417,110826,0
2010-11-11,8.2051,8.229,8.1692,8.2229,114991,0
2010-11-12,8.2111,8.229,8.1752,8.2051,71451,0
2010-11-15,8.2478,8.2657,8.2111,8.235,55868,0
2010-11-16,8.2777,8.2777,8.0715,8.1443,75851,0
2010-11-17,8.193,8.193,8.1443,8.1863,49681,0
2010-11-18,8.2777,8.3197,8.2478,8.3197,46955,0
2010-11-19,8.3256,8.3379,8.2478,8.3074,62090,0
2010-11-22,8.3136,8.3554,8.2597,8.3554,44456,0
2010-11-23,8.2952,8.3136,8.2478,8.2777,86983,0
2010-11-24,8.3327,8.4284,8.2899,8.4163,99627,0
2010-11-26,8.4233,8.4408,8.4109,8.4233,29956,0
2010-11-29,8.4646,8.4646,8.3676,8.4233,43905,0
2010-11-30,8.3588,8.4451,8.3588,8.4451,95183,0
2010-12-01,8.5312,8.6156,8.5188,8.5966,85282,0
2010-12-02,8.5614,8.6156,8.5552,8.5925,49100,0
2010-12-03,8.6092,8.6092,8.5064,8.5552,61303,0
2010-12-06,8.5925,8.5925,8.5312,8.5614,38380,0
2010-12-07,8.6582,8.6582,8.5667,8.6039,60131,0
2010-12-08,8.6401,8.6401,8.5853,8.5853,60601,0
2010-12-09,8.6338,8.6699,8.573,8.6582,81726,0
2010-12-10,8.6699,8.706,8.6401,8.6943,51493,0
2010-12-13,8.6211,8.6582,8.525,8.5312,89361,0
2010-12-14,8.4948,8.5667,8.4948,8.5552,59763,0
2010-12-15,8.4948,8.6092,8.4593,8.5188,69410,0
2010-12-16,8.556,8.5871,8.4876,8.5374,64120,0
2010-12-17,8.5552,8.5614,8.4646,8.4948,56846,0
2010-12-20,8.525,8.5667,8.3554,8.392,63409,0
2010-12-21,8.392,8.4408,8.3554,8.3554,81427,0
2010-12-22,8.3859,8.4345,8.3554,8.4042,55438,0
2010-12-23,8.3074,8.3554,8.2529,8.3074,94298,0
2010-12-27,8.2899,8.3197,8.229,8.2529,44652,0
2010-12-28,8.2952,8.2952,8.2478,8.2717,67320,0
2010-12-29,8.2692,8.2996,8.2692,8.2883,47513,0
2010-12-30,8.2632,8.3127,8.2376,8.3127,47400,0
2010-12-31,8.3438,8.365,8.3327,8.365,40644,0
2011-01-03,8.3859,8.4345,8.3806,8.4345,45013,0
2011-01-04,8.4461,8.4461,8.2417,8.2899,149123,0
2011-01-05,8.2899,8.2899,8.229,8.2657,60814,0
2011-01-06,8.2597,8.2839,8.229,8.235,61612,0
2011-01-07,8.2417,8.2657,8.1692,8.218,59255,0
2011-01-10,8.2111,8.218,8.1623,8.2051,68114,0
2011-01-11,8.2229,8.2417,8.2051,8.218,37594,0
2011-01-12,8.2717,8.2777,8.229,8.2529,49636,0
2011-01-13,8.2777,8.2899,8.2111,8.218,86574,0
2011-01-14,8.2417,8.2417,8.193,8.2417,46046,0
2011-01-18,8.2417,8.2478,8.2111,8.2229,66784,0
2011-01-19,8.2229,8.2358,8.1247,8.1495,74552,0
2011-01-20,8.1563,8.1623,8.1026,8.1383,70087,0
2011-01-21,8.1692,8.2111,8.1692,8.193,69259,0
2011-01-24,8.2,8.235,8.1803,8.2111,110338,0
2011-01-25,8.1863,8.2111,8.1803,8.193,80021,0
2011-01-26,8.2229,8.2478,8.2051,8.2478,87422,0
2011-01-27,8.2597,8.2597,8.2051,8.218,117914,0
2011-01-28,8.2229,8.235,8.0658,8.0784,120738,0
2011-01-31,8.1075,8.1539,8.101,8.1539,56645,0
2011-02-01,8.1803,8.2777,8.1803,8.2777,78094,0
2011-02-02,8.229,8.2529,8.2229,8.2529,55523,0
2011-02-03,8.2539,8.2665,8.2229,8.2665,34208,0
2011-02-04,8.2717,8.2899,8.2417,8.2777,31493,0
2011-02-07,8.3074,8.3438,8.2717,8.3136,50839,0
2011-02-08,8.2952,8.3379,8.2899,8.3379,52454,0
2011-02-09,8.3327,8.3327,8.2952,8.3013,54389,0
2011-02-10,8.2787,8.3222,8.2787,8.31,56997,0
2011-02-11,8.3197,8.3676,8.3013,8.3676,41968,0
2011-02-14,8.392,8.398,8.3554,8.392,49626,0
2011-02-15,8.3676,8.3859,8.3438,8.3624,98599,0
2011-02-16,8.3624,8.4284,8.3624,8.4284,56478,0
2011-02-18,8.4024,8.4085,8.365,8.3893,54360,0
2011-02-22,8.3379,8.3379,8.229,8.2529,69378,0
2011-02-23,8.2839,8.2839,8.1752,8.218,66474,0
2011-02-24,8.235,8.2417,8.1511,8.2111,62139,0
2011-02-25,8.2358,8.2539,8.218,8.2478,38721,0
2011-02-28,8.2444,8.2692,8.2307,8.2503,67081,0
2011-03-01,8.2665,8.2665,8.1863,8.2229,43642,0
2011-03-02,8.218,8.229,8.1992,8.218,70036,0
2011-03-03,8.2539,8.3222,8.2539,8.3031,60266,0
2011-03-04,8.3161,8.3161,8.2427,8.2787,58099,0
2011-03-07,8.2665,8.2857,8.218,8.2427,44049,0
2011-03-08,8.2606,8.3222,8.229,8.31,66018,0
2011-03-09,8.3031,8.3161,8.2717,8.2787,61108,0
2011-03-10,8.2606,8.2606,8.1992,8.2111,103167,0
2011-03-11,8.1794,8.297,8.1794,8.2857,78106,0
2011-03-14,8.2478,8.2539,8.1623,8.1794,81036,0
2011-03-15,8.0692,8.1178,7.971,8.1178,79528,0
2011-03-16,8.1317,8.1317,8.0146,8.0146,77367,0
2011-03-17,8.0675,8.0868,8.0287,8.0355,53396,0
2011-03-18,8.1247,8.1247,8.0818,8.0878,41060,0
2011-03-21,8.1367,8.218,8.1367,8.218,92528,0
2011-03-22,8.1992,8.229,8.193,8.2229,105822,0
2011-03-23,8.229,8.2606,8.1794,8.2606,40162,0
2011-03-24,8.2787,8.297,8.2539,8.2665,55110,0
2011-03-25,8.2857,8.3284,8.2606,8.3031,57186,0
2011-03-28,8.3284,8.3466,8.2717,8.2787,67966,0
2011-03-29,8.297,8.3528,8.2909,8.3528,30055,0
2011-03-30,8.365,8.3832,8.3405,8.378,50639,0
2011-03-31,8.3787,8.4042,8.352,8.4042,68146,0
2011-04-01,8.4326,8.4388,8.3893,8.4388,78776,0
2011-04-04,8.4388,8.4451,8.4024,8.4145,36502,0
2011-04-05,8.4215,8.4215,8.3893,8.3963,48425,0
2011-04-06,8.4388,8.4575,8.4145,8.4451,66402,0
2011-04-07,8.4451,8.4522,8.4145,8.4268,70815,0
2011-04-08,8.4522,8.4699,8.3963,8.4145,43048,0
2011-04-11,8.4326,8.4326,8.3588,8.3832,34283,0
2011-04-12,8.365,8.365,8.2909,8.3161,42194,0
2011-04-13,8.3528,8.3528,8.297,8.3284,43785,0
2011-04-14,8.3161,8.3222,8.2717,8.297,59912,0
2011-04-15,8.3222,8.3466,8.31,8.31,74583,0
2011-04-18,8.2606,8.2606,8.1992,8.218,56188,0
2011-04-19,8.2427,8.2717,8.229,8.2427,82726,0
2011-04-20,8.2717,8.3528,8.2717,8.3284,79344,0
2011-04-21,8.3528,8.3588,8.3031,8.3222,46219,0
2011-04-25,8.3353,8.3528,8.2857,8.2909,70148,0
2011-04-26,8.3031,8.3588,8.3031,8.3222,132300,0
2011-04-27,8.3528,8.3719,8.3031,8.3284,78750,0
2011-04-28,8.3353,8.3466,8.3161,8.3353,64948,0
2011-04-29,8.3327,8.3911,8.3327,8.3719,31888,0
2011-05-02,8.3893,8.4326,8.378,8.4085,61366,0
2011-05-03,8.3883,8.4005,8.3189,8.3571,107299,0
2011-05-04,8.3466,8.3466,8.297,8.3031,61196,0
2011-05-05,8.2883,8.2996,8.2376,8.2692,58535,0
2011-05-06,8.2909,8.3405,8.2857,8.297,54128,0
2011-05-09,8.3222,8.3466,8.31,8.3353,37004,0
2011-05-10,8.3588,8.4024,8.3528,8.3719,38898,0
2011-05-11,8.3379,8.351,8.2936,8.3066,58928,0
2011-05-12,8.3161,8.3466,8.2787,8.3466,58561,0
2011-05-13,8.365,8.3719,8.297,8.31,50982,0
2011-05-16,8.3031,8.3353,8.297,8.297,74472,0
2011-05-17,8.2717,8.3031,8.2665,8.297,41903,0
2011-05-18,8.3222,8.3719,8.31,8.3719,56467,0
2011-05-19,8.3832,8.3893,8.3528,8.3832,39596,0
2011-05-20,8.3883,8.3883,8.3256,8.3256,53350,0
2011-05-23,8.297,8.31,8.2665,8.3031,66783,0
2011-05-24,8.3161,8.365,8.3161,8.3405,55530,0
2011-05-25,8.3353,8.365,8.3353,8.3528,43297,0
2011-05-26,8.365,8.3893,8.3466,8.3893,54565,0
2011-05-27,8.4005,8.4075,8.3701,8.3823,19792,0
2011-05-31,8.4345,8.4477,8.3832,8.4224,73495,0
2011-06-01,8.3963,8.4326,8.3284,8.3588,58435,0
2011-06-02,8.351,8.3823,8.2936,8.3379,58902,0
2011-06-03,8.2883,8.3066,8.2503,8.2996,52943,0
2011-06-06,8.2745,8.2815,8.2307,8.2444,62982,0
2011-06-07,8.2503,8.2936,8.2058,8.2692,75945,0
2011-06-08,8.2444,8.2692,8.193,8.2,45963,0
2011-06-09,8.2058,8.2692,8.1863,8.2563,60892,0
2011-06-10,8.2186,8.2248,8.1495,8.1623,38791,0
2011-06-13,8.1555,8.1555,8.0799,8.1239,89806,0
2011-06-14,8.1427,8.193,8.1427,8.193,71972,0
2011-06-15,8.1427,8.1623,8.0171,8.0481,79108,0
2011-06-16,8.0549,8.0868,8.0221,8.0424,65175,0
2011-06-17,8.0993,8.1171,8.0616,8.0616,45140,0
2011-06-20,8.0734,8.1112,8.0734,8.0927,50237,0
2011-06-21,8.1112,8.2,8.1112,8.193,85236,0
2011-06-22,8.193,8.2307,8.1683,8.2,54214,0
2011-06-23,8.2745,8.2745,8.0927,8.1623,69169,0
2011-06-24,8.1803,8.1803,8.1171,8.1171,40637,0
2011-06-27,8.1359,8.1683,8.0927,8.1495,35595,0
2011-06-28,8.1803,8.2248,8.1803,8.2248,71048,0
2011-06-29,8.2376,8.2745,8.2307,8.2563,50974,0
2011-06-30,8.2787,8.3579,8.2657,8.3579,88340,0
2011-07-01,8.3762,8.4137,8.3327,8.4137,58664,0
2011-07-05,8.3945,8.4206,8.3701,8.4005,67965,0
2011-07-06,8.4224,8.4284,8.4094,8.4224,75994,0
2011-07-07,8.4699,8.5267,8.4699,8.5267,71739,0
2011-07-08,8.4388,8.4761,8.4268,8.4388,80923,0
2011-07-11,8.4137,8.4268,8.3256,8.351,74331,0
2011-07-12,8.3631,8.3762,8.3066,8.3256,54025,0
2011-07-13,8.3438,8.3883,8.3127,8.3127,63695,0
2011-07-14,8.3256,8.3438,8.2376,8.2563,96640,0
2011-07-15,8.2745,8.2996,8.2503,8.2745,70273,0
2011-07-18,8.2692,8.2745,8.1623,8.2186,85153,0
2011-07-19,8.2614,8.3058,8.2614,8.2876,69197,0
2011-07-20,8.3327,8.3327,8.2632,8.2815,107535,0
2011-07-21,8.3127,8.3701,8.3127,8.3438,76424,0
2011-07-22,8.351,8.351,8.2936,8.2936,93648,0
2011-07-25,8.2563,8.3127,8.2376,8.2503,131508,0
2011-07-26,8.2614,8.2806,8.235,8.2674,47705,0
2011-07-27,8.2563,8.2563,8.1495,8.1555,104982,0
2011-07-28,8.152,8.158,8.0868,8.0868,90507,0
2011-07-29,8.0281,8.0734,7.9576,8.0424,134154,0
2011-08-01,8.1112,8.1359,7.9794,8.0287,65165,0
2011-08-02,8.0162,8.0549,7.9453,7.9453,48563,0
2011-08-03,7.9411,7.9535,7.8215,7.9535,196808,0
2011-08-04,7.9064,7.9064,7.6481,7.6678,160236,0
2011-08-05,7.7333,7.7463,7.3494,7.5321,218272,0
2011-08-08,7.4816,7.4816,6.9526,6.9653,246968,0
2011-08-09,6.9653,7.1857,6.8772,7.1793,169881,0
2011-08-10,7.1668,7.2172,7.0282,7.0785,178120,0
2011-08-11,7.0724,7.4754,7.047,7.4375,104126,0
2011-08-12,7.463,7.5321,7.4564,7.5133,130329,0
2011-08-15,7.5575,7.6703,7.5575,7.6639,96172,0
2011-08-16,7.6139,7.6266,7.5385,7.601,56865,0
2011-08-17,7.633,7.6767,7.5702,7.5948,56144,0
2011-08-18,7.4816,7.4816,7.2737,7.3116,84459,0
2011-08-19,7.2548,7.3872,7.2362,7.2423,86654,0
2011-08-22,7.3243,7.3429,7.2362,7.2613,69025,0
2011-08-23,7.3052,7.4754,7.2675,7.463,50729,0
2011-08-24,7.4564,7.5884,7.4375,7.5759,68090,0
2011-08-25,7.6139,7.6202,7.4944,7.5069,152558,0
2011-08-26,7.4806,7.6227,7.4031,7.6037,53679,0
2011-08-29,7.6583,7.7899,7.6583,7.7899,72990,0
2011-08-30,7.7771,7.8027,7.7018,7.7771,88798,0
2011-08-31,7.8299,7.8564,7.7578,7.8175,149798,0
2011-09-01,7.7899,7.8215,7.7277,7.7391,51384,0
2011-09-02,7.6187,7.6646,7.5788,7.6456,91468,0
2011-09-06,7.5258,7.5258,7.4356,7.5193,129481,0
2011-09-07,7.5837,7.6806,7.5837,7.6678,85756,0
2011-09-08,7.6353,7.6545,7.59,7.6037,41170,0
2011-09-09,7.5582,7.5773,7.4162,7.4741,61770,0
2011-09-12,7.4031,7.5323,7.384,7.5258,136728,0
2011-09-13,7.5323,7.5962,7.5129,7.5962,99681,0
2011-09-14,7.6416,7.7058,7.5518,7.6416,94316,0
2011-09-15,7.7263,7.7447,7.6481,7.7196,94637,0
2011-09-16,7.8215,7.8215,7.6996,7.7383,72782,0
2011-09-19,7.7196,7.7196,7.5837,7.6481,70885,0
2011-09-20,7.7058,7.7771,7.6742,7.6931,78184,0
2011-09-21,7.7383,7.7383,7.5389,7.5518,99042,0
2011-09-22,7.4289,7.4611,7.2872,7.384,125011,0
2011-09-23,7.3452,7.4419,7.3387,7.4031,152112,0
2011-09-26,7.4226,7.4933,7.3775,7.4933,97866,0
2011-09-27,7.59,7.6545,7.571,7.5773,65188,0
2011-09-28,7.6163,7.6481,7.487,7.487,55082,0
2011-09-29,7.571,7.5837,7.4419,7.5064,117217,0
2011-09-30,7.4592,7.4928,7.4054,7.4119,120034,0
2011-10-03,7.4419,7.4611,7.2097,7.2291,81808,0
2011-10-04,7.1514,7.2161,7.0161,7.2161,144369,0
2011-10-05,7.2419,7.3452,7.2419,7.3387,94497,0
2011-10-06,7.3452,7.4806,7.326,7.4611,81278,0
2011-10-07,7.487,7.5001,7.4096,7.4678,68457,0
2011-10-10,7.5454,7.6678,7.5454,7.6678,55414,0
2011-10-11,7.6163,7.6608,7.5837,7.6353,67695,0
2011-10-12,7.6742,7.7133,7.6481,7.6866,59720,0
2011-10-13,7.6289,7.6866,7.5837,7.6742,57389,0
2011-10-14,7.7965,7.7965,7.6931,7.7771,73795,0
2011-10-17,7.7383,7.7383,7.5962,7.6098,86591,0
2011-10-18,7.6163,7.7771,7.5773,7.7771,85955,0
2011-10-19,7.8027,7.8027,7.6608,7.6742,52540,0
2011-10-20,7.6866,7.7133,7.6353,7.7058,71249,0
2011-10-21,7.7713,7.8415,7.7649,7.7899,51929,0
2011-10-24,7.7899,7.8291,7.7899,7.8215,37047,0
2011-10-25,7.8299,7.8299,7.672,7.6979,90718,0
2011-10-26,7.7899,7.8095,7.6866,7.7965,102628,0
2011-10-27,7.9576,8.0028,7.8932,7.9517,79304,0
2011-10-28,7.9064,7.9064,7.8612,7.8999,89056,0
2011-10-31,7.8232,7.8299,7.7157,7.7293,63399,0
2011-11-01,7.6187,7.6646,7.5395,7.5988,100008,0
2011-11-02,7.6481,7.6931,7.6481,7.6742,98452,0
2011-11-03,7.7376,7.7835,7.6519,7.7643,102480,0
2011-11-04,7.7312,7.7643,7.6781,7.7643,98247,0
2011-11-07,7.7771,7.8027,7.7263,7.7965,59448,0
2011-11-08,7.8356,7.881,7.8095,7.881,49439,0
2011-11-09,7.7506,7.7578,7.6583,7.6646,126992,0
2011-11-10,7.7706,7.7771,7.7181,7.7376,102964,0
2011-11-11,7.8159,7.8612,7.8095,7.8159,111128,0
2011-11-14,7.8095,7.8095,7.7447,7.7713,75832,0
2011-11-15,7.7447,7.8291,7.7383,7.8291,76160,0
2011-11-16,7.7835,7.8415,7.7835,7.8027,99930,0
2011-11-17,7.7835,7.8159,7.7058,7.7263,93497,0
2011-11-18,7.7512,7.7578,7.7133,7.7263,57450,0
2011-11-21,7.6163,7.6353,7.5454,7.6163,109169,0
2011-11-22,7.59,7.6481,7.59,7.6098,95163,0
2011-11-23,7.571,7.5773,7.5258,7.5389,34670,0
2011-11-25,7.533,7.5861,7.533,7.5461,37243,0
2011-11-28,7.6678,7.7263,7.6227,7.6416,45873,0
2011-11-29,7.6545,7.6742,7.6289,7.6353,68238,0
2011-11-30,7.7926,7.834,7.7778,7.834,60442,0
2011-12-01,7.8415,7.8546,7.8095,7.8356,64121,0
2011-12-02,7.8695,7.8959,7.8497,7.8637,41163,0
2011-12-05,7.9355,7.9355,7.8564,7.8959,69469,0
2011-12-06,7.8637,7.8959,7.8497,7.8833,90922,0
2011-12-07,7.8564,7.9089,7.8299,7.8959,81436,0
2011-12-08,7.8637,7.8637,7.7578,7.7706,96931,0
2011-12-09,7.8175,7.9033,7.7899,7.8637,56690,0
2011-12-12,7.7974,7.8103,7.7107,7.7771,98332,0
2011-12-13,7.8366,7.8833,7.8299,7.8366,105430,0
2011-12-14,7.7245,7.8366,7.7245,7.7643,54113,0
2011-12-15,7.8175,7.8366,7.7835,7.7899,80194,0
2011-12-16,7.8103,7.8497,7.7835,7.8175,105193,0
2011-12-19,7.8175,7.8761,7.744,7.7506,89880,0
2011-12-20,7.8175,7.8959,7.8175,7.8695,185092,0
2011-12-21,7.8497,7.8695,7.7835,7.8366,105154,0
2011-12-22,7.8431,7.9155,7.8431,7.8959,81448,0
2011-12-23,7.9089,7.9417,7.8959,7.9355,73039,0
2011-12-27,7.9231,8.001,7.9231,7.9692,89514,0
2011-12-28,7.976,7.9886,7.8892,7.9033,91708,0
2011-12-29,7.9231,7.9618,7.9089,7.9417,46814,0
2011-12-30,7.9658,8.0004,7.9658,7.9727,89685,0
2012-01-03,8.0549,8.0808,8.0153,8.0347,104367,0
2012-01-04,7.9953,7.9953,7.9231,7.976,88377,0
2012-01-05,7.9089,7.9953,7.9089,7.9953,53330,0
2012-01-06,8.0153,8.0868,7.9886,8.0549,68699,0
2012-01-09,8.0415,8.1075,8.0415,8.0675,91674,0
2012-01-10,8.1332,8.1332,8.1144,8.1273,48309,0
2012-01-11,8.101,8.1332,8.0868,8.1332,64073,0
2012-01-12,8.1401,8.1469,8.101,8.1205,51342,0
2012-01-13,8.1075,8.1205,8.0675,8.1075,106090,0
2012-01-17,8.1607,8.1607,8.0927,8.1068,63742,0
2012-01-18,8.1332,8.1734,8.1332,8.1607,64969,0
2012-01-19,8.193,8.2657,8.1794,8.2529,66752,0
2012-01-20,8.2459,8.2787,8.2255,8.2717,59962,0
2012-01-23,8.3438,8.3438,8.2787,8.2918,59530,0
2012-01-24,8.2717,8.298,8.2657,8.2787,69783,0
2012-01-25,8.2717,8.365,8.2717,8.3438,112849,0
2012-01-26,8.3579,8.4042,8.325,8.3379,88150,0
2012-01-27,8.3841,8.3841,8.3189,8.3438,88611,0
2012-01-30,8.3118,8.3379,8.2787,8.2918,92828,0
2012-01-31,8.3432,8.3631,8.2683,8.3161,100490,0
2012-02-01,8.3379,8.3911,8.3379,8.3787,97768,0
2012-02-02,8.3841,8.3841,8.3438,8.3719,162670,0
2012-02-03,8.418,8.4302,8.398,8.4109,136083,0
2012-02-06,8.4109,8.4699,8.3911,8.4699,149361,0
2012-02-07,8.4984,8.5312,8.4575,8.5312,136096,0
2012-02-08,8.5453,8.5853,8.4984,8.5515,149838,0
2012-02-09,8.5657,8.571,8.5312,8.5515,73517,0
2012-02-10,8.5099,8.5232,8.4974,8.5232,102002,0
2012-02-13,8.5755,8.5827,8.5437,8.5693,104609,0
2012-02-14,8.5631,8.5631,8.5232,8.5631,72486,0
2012-02-15,8.603,8.6355,8.5437,8.5437,108194,0
2012-02-16,8.5693,8.5958,8.556,8.5958,75357,0
2012-02-17,8.6491,8.6491,8.5693,8.603,84903,0
2012-02-21,8.6292,8.6419,8.5898,8.603,65725,0
2012-02-22,8.6211,8.6491,8.6092,8.6156,45730,0
2012-02-23,8.6292,8.6679,8.6092,8.6618,84817,0
2012-02-24,8.6528,8.6798,8.6464,8.6601,48707,0
2012-02-27,8.6491,8.6554,8.6211,8.6491,111412,0
2012-02-28,8.6618,8.6753,8.6211,8.6618,45923,0
2012-02-29,8.6753,8.6952,8.6057,8.6191,77083,0
2012-03-01,8.6491,8.6753,8.6491,8.6679,67603,0
2012-03-02,8.6464,8.6528,8.6129,8.6129,55871,0
2012-03-05,8.6401,8.6401,8.5985,8.6057,66828,0
2012-03-06,8.5853,8.5853,8.4842,8.5179,86874,0
2012-03-07,8.525,8.6057,8.525,8.571,131679,0
2012-03-08,8.6255,8.6464,8.5853,8.6401,106759,0
2012-03-09,8.6401,8.7341,8.6255,8.707,194293,0
2012-03-12,8.7133,8.8084,8.6798,8.7606,390458,0
2012-03-13,8.8158,8.9025,8.7688,8.8951,86167,0
2012-03-14,8.9228,8.9228,8.8158,8.8158,47021,0
2012-03-15,8.8342,8.8342,8.7477,8.8002,92440,0
2012-03-16,8.8342,8.9293,8.8002,8.8277,84251,0
2012-03-19,8.7954,8.8342,8.7808,8.8277,81493,0
2012-03-20,8.7743,8.9228,8.7606,8.9097,187622,0
2012-03-21,8.9025,8.9423,8.7808,8.8896,78913,0
2012-03-22,8.8896,8.9097,8.8472,8.8951,112225,0
2012-03-23,8.8821,8.9499,8.8554,8.9499,156180,0
2012-03-26,8.9903,9.0044,8.9359,8.9641,91697,0
2012-03-27,8.9565,9.0044,8.9565,8.9903,78343,0
2012-03-28,9.01,9.0297,8.9025,8.9499,122513,0
2012-03-29,8.8951,8.9565,8.8951,8.9293,57295,0
2012-03-30,8.9443,9.0146,8.9443,8.994,64158,0
2012-04-02,9.0241,9.0372,8.9903,9.0297,115097,0
2012-04-03,9.0044,9.0175,8.9359,8.9772,61380,0
2012-04-04,8.9163,8.9359,8.8628,8.8628,70012,0
2012-04-05,8.8472,8.8896,8.8342,8.8472,38233,0
2012-04-09,8.7873,8.7954,8.7405,8.7606,44592,0
2012-04-10,8.7688,8.7808,8.6655,8.6798,45272,0
2012-04-11,8.7206,8.7743,8.6798,8.6934,99749,0
2012-04-12,8.7133,8.7808,8.7133,8.7688,98380,0
2012-04-13,8.7688,8.7954,8.7278,8.7405,56249,0
2012-04-16,8.7743,8.8472,8.7006,8.7206,47436,0
2012-04-17,8.7688,8.8277,8.7688,8.8222,43661,0
2012-04-18,8.8084,8.8426,8.8084,8.8222,36255,0
2012-04-19,8.8222,8.8342,8.7606,8.7808,25009,0
2012-04-20,8.8084,8.8426,8.8084,8.8277,34427,0
2012-04-23,8.7743,8.8277,8.7688,8.8002,48058,0
2012-04-24,8.8158,8.8554,8.8158,8.8426,40167,0
2012-04-25,8.8896,8.9163,8.8693,8.9163,63370,0
2012-04-26,8.9228,8.9565,8.9163,8.9565,48672,0
2012-04-27,8.9499,8.9565,8.9293,8.9499,23063,0
2012-04-30,8.9593,8.9593,8.9097,8.9163,48277,0
2012-05-01,8.9359,8.9818,8.9097,8.9423,52371,0
2012-05-02,8.9293,8.9423,8.8896,8.9025,39646,0
2012-05-03,8.9025,8.9163,8.8222,8.8342,54299,0
2012-05-04,8.7954,8.8002,8.7341,8.7606,46529,0
2012-05-07,8.7133,8.7743,8.7133,8.7541,67631,0
2012-05-08,8.7206,8.7477,8.6734,8.7006,67171,0
2012-05-09,8.6528,8.7006,8.6255,8.6528,78145,0
2012-05-10,8.7161,8.7242,8.6672,8.6672,56465,0
2012-05-11,8.6464,8.707,8.6401,8.6798,53361,0
2012-05-14,8.6329,8.6329,8.5453,8.5453,60956,0
2012-05-15,8.5515,8.5933,8.5312,8.5515,48980,0
2012-05-16,8.5853,8.6057,8.5046,8.5046,38139,0
2012-05-17,8.525,8.525,8.4432,8.4432,32647,0
2012-05-18,8.4363,8.4363,8.3301,8.3301,54146,0
2012-05-21,8.3771,8.3972,8.3301,8.3832,80723,0
2012-05-22,8.4033,8.4842,8.4033,8.4638,26556,0
2012-05-23,8.4504,8.4842,8.4171,8.4708,52825,0
2012-05-24,8.5179,8.5587,8.5118,8.5587,23244,0
2012-05-25,8.5587,8.5783,8.5312,8.571,19063,0
2012-05-29,8.6191,8.6601,8.5985,8.6601,32899,0
2012-05-30,8.6329,8.6464,8.571,8.5985,39035,0
2012-05-31,8.6129,8.6129,8.5214,8.5853,37586,0
2012-06-01,8.5089,8.5232,8.447,8.447,42902,0
2012-06-04,8.4363,8.4638,8.2952,8.3301,54775,0
2012-06-05,8.3438,8.3719,8.3438,8.365,29653,0
2012-06-06,8.4398,8.4958,8.4268,8.4813,27802,0
2012-06-07,8.5578,8.5853,8.5036,8.5161,29144,0
2012-06-08,8.5036,8.5853,8.4876,8.5773,32782,0
2012-06-11,8.6057,8.6191,8.4746,8.4746,44479,0
2012-06-12,8.4746,8.5985,8.4746,8.5985,49783,0
2012-06-13,8.6191,8.6474,8.5853,8.5853,41484,0
2012-06-14,8.6817,8.6817,8.5773,8.5985,57669,0
2012-06-15,8.5985,8.6338,8.5985,8.6338,62029,0
2012-06-18,8.6057,8.6474,8.6057,8.6191,40853,0
2012-06-19,8.6474,8.7514,8.6474,8.7034,55279,0
2012-06-20,8.7568,8.7568,8.6609,8.6889,45440,0
2012-06-21,8.7089,8.7242,8.6191,8.6191,55409,0
2012-06-22,8.6474,8.6889,8.6338,8.6817,21814,0
2012-06-25,8.6474,8.6474,8.5925,8.5985,40906,0
2012-06-26,8.5985,8.6609,8.5985,8.6338,51721,0
2012-06-27,8.6753,8.7369,8.6545,8.6817,38187,0
2012-06-28,8.6545,8.6753,8.6265,8.6672,63548,0
2012-06-29,8.7541,8.8186,8.7541,8.8186,62382,0
2012-07-02,8.8896,9.1034,8.8407,8.8683,107903,0
2012-07-03,8.8951,8.9509,8.8951,8.9433,33554,0
2012-07-05,8.9097,8.9641,8.8618,8.9509,33566,0
2012-07-06,8.9097,8.9509,8.8951,8.9097,16349,0
2012-07-09,8.9025,8.9359,8.9025,8.9228,25534,0
2012-07-10,8.9715,9.0259,8.8462,8.8537,40959,0
2012-07-11,8.8748,8.9359,8.8324,8.8618,54375,0
2012-07-12,8.813,8.8462,8.8057,8.8204,27849,0
2012-07-13,8.813,8.9302,8.813,8.9228,53542,0
2012-07-16,8.9228,8.9228,8.8812,8.8951,29730,0
2012-07-17,8.9228,8.9585,8.8407,8.9509,53521,0
2012-07-18,8.9097,8.9725,8.8941,8.9593,49221,0
2012-07-19,8.9641,8.9837,8.9025,8.9302,68789,0
2012-07-20,8.9171,8.9302,8.8618,8.8896,56845,0
2012-07-23,8.8324,8.8951,8.8204,8.8951,46347,0
2012-07-24,8.9025,8.9228,8.7974,8.8443,76934,0
2012-07-25,8.8896,8.9302,8.8748,8.9025,46949,0
2012-07-26,8.9837,8.9921,8.9228,8.9837,58312,0
2012-07-27,8.9997,9.0484,8.9715,9.0324,55429,0
2012-07-30,9.0259,9.0324,8.9509,9.0062,56480,0
2012-07-31,9.0222,9.0354,8.965,9.0222,54571,0
2012-08-01,9.0541,9.0814,9.0324,9.0484,40864,0
2012-08-02,9.0146,9.0512,8.994,9.0354,37732,0
2012-08-03,9.1367,9.1712,9.13,9.13,56066,0
2012-08-06,9.1635,9.1779,9.13,9.1444,42645,0
2012-08-07,9.1444,9.1779,9.1367,9.1521,31567,0
2012-08-08,9.1367,9.1568,9.1034,9.1034,28188,0
2012-08-09,9.1034,9.1521,9.0814,9.1034,50278,0
2012-08-10,9.1034,9.2187,9.0738,9.1091,118133,0
2012-08-13,9.0967,9.1521,9.0814,9.1091,51528,0
2012-08-14,9.1158,9.1568,9.0738,9.1091,64501,0
2012-08-15,9.0967,9.1521,9.0681,9.1521,60121,0
2012-08-16,9.1521,9.2817,9.1444,9.2546,151492,0
2012-08-17,9.2468,9.2672,9.2333,9.2468,48698,0
2012-08-20,9.242,9.2614,9.1997,9.2129,48055,0
2012-08-21,9.2187,9.2817,9.1997,9.2061,102735,0
2012-08-22,9.1854,9.2187,9.1712,9.2061,73372,0
2012-08-23,9.2061,9.2333,9.1712,9.193,70045,0
2012-08-24,9.2051,9.2255,9.1692,9.2255,35059,0
2012-08-27,9.2468,9.274,9.2061,9.2129,51301,0
2012-08-28,9.2255,9.2255,9.1712,9.1997,71475,0
2012-08-29,9.1854,9.2817,9.1854,9.2468,53655,0
2012-08-30,9.2333,9.2546,9.1779,9.193,57976,0
2012-08-31,9.1912,9.2614,9.1912,9.2614,41706,0
2012-09-04,9.2255,9.2546,9.1987,9.241,33900,0
2012-09-05,9.2187,9.241,9.1263,9.1749,74824,0
2012-09-06,9.2051,9.2614,9.1692,9.2119,109188,0
2012-09-07,9.1912,9.2333,9.1749,9.2333,64633,0
2012-09-10,9.1987,9.2187,9.1836,9.2119,57750,0
2012-09-11,9.2119,9.2672,9.2119,9.2546,60643,0
2012-09-12,9.2546,9.3234,9.2546,9.2904,62109,0
2012-09-13,9.2817,9.3604,9.2255,9.3447,108083,0
2012-09-14,9.3938,9.606,9.3938,9.4253,195183,0
2012-09-17,9.4253,9.444,9.3938,9.3938,57790,0
2012-09-18,9.3692,9.4371,9.3604,9.4371,69953,0
2012-09-19,9.4371,9.4863,9.4312,9.444,52893,0
2012-09-20,9.4174,9.4578,9.3859,9.4312,57158,0
2012-09-21,9.515,9.523,9.4578,9.4578,73596,0
2012-09-24,9.4666,9.4863,9.3938,9.4253,94470,0
2012-09-25,9.4371,9.4666,9.4007,9.4174,68313,0
2012-09-26,9.4174,9.535,9.4096,9.4863,154394,0
2012-09-27,9.4735,9.606,9.4253,9.606,118738,0
2012-09-28,9.572,9.621,9.549,9.577,53568,0
2012-10-01,9.663,9.718,9.663,9.684,81196,0
2012-10-02,9.676,9.676,9.523,9.572,68593,0
2012-10-03,9.549,9.558,9.515,9.529,57260,0
2012-10-04,9.515,9.621,9.508,9.615,64056,0
2012-10-05,9.598,9.656,9.529,9.535,37742,0
2012-10-08,9.508,9.621,9.508,9.572,41016,0
2012-10-09,9.541,9.606,9.535,9.541,68063,0
2012-10-10,9.523,9.535,9.4253,9.4863,90337,0
2012-10-11,9.501,9.529,9.444,9.444,53805,0
2012-10-12,9.4371,9.501,9.4174,9.4312,52029,0
2012-10-15,9.444,9.4804,9.4174,9.4578,74221,0
2012-10-16,9.4666,9.535,9.4666,9.4804,43896,0
2012-10-17,9.4804,9.4863,9.444,9.444,50917,0
2012-10-18,9.4371,9.4371,9.3604,9.3859,63273,0
2012-10-19,9.3859,9.3859,9.2614,9.2817,67704,0
2012-10-22,9.2904,9.3195,9.2468,9.2962,103481,0
2012-10-23,9.2468,9.3447,9.2119,9.3447,68425,0
2012-10-24,9.3234,9.3379,9.2962,9.3108,56441,0
2012-10-25,9.3321,9.3447,9.2468,9.2614,85474,0
2012-10-26,9.2546,9.2817,9.1749,9.241,64746,0
2012-10-31,9.241,9.3195,9.2119,9.2904,91304,0
2012-11-01,9.304,9.381,9.304,9.3447,73224,0
2012-11-02,9.3692,9.3751,9.3195,9.3234,34204,0
2012-11-05,9.2904,9.3321,9.2614,9.3321,40460,0
2012-11-06,9.3234,9.4174,9.3234,9.4096,41466,0
2012-11-07,9.3525,9.3525,9.2051,9.2468,55174,0
2012-11-08,9.2255,9.2546,9.1424,9.1615,58898,0
2012-11-09,9.1129,9.1501,9.0428,9.1206,85523,0
2012-11-12,9.1062,9.1501,9.0853,9.1062,66374,0
2012-11-13,9.0222,9.0929,9.0222,9.0642,70145,0
2012-11-14,9.0719,9.0719,8.7818,8.8019,123401,0
2012-11-15,8.7688,8.7818,8.5285,8.5985,213880,0
2012-11-16,8.5853,8.861,8.5437,8.8527,155339,0
2012-11-19,8.9359,9.0929,8.9359,9.0428,73212,0
2012-11-20,8.994,9.0642,8.9791,9.0222,67462,0
2012-11-21,9.0512,9.1424,9.0512,9.134,36348,0
2012-11-23,9.1749,9.2904,9.1615,9.275,41378,0
2012-11-26,9.2255,9.275,9.2051,9.275,53199,0
2012-11-27,9.2614,9.2962,9.2546,9.2962,68413,0
2012-11-28,9.2614,9.3751,9.241,9.3604,63154,0
2012-11-29,9.3604,9.4312,9.3234,9.3447,52059,0
2012-11-30,9.3234,9.3234,9.1912,9.2255,102322,0
2012-12-03,9.2255,9.2546,9.1692,9.2051,100171,0
2012-12-04,9.2255,9.2255,9.1206,9.1749,68098,0
2012-12-05,9.1615,9.1912,9.134,9.134,99119,0
2012-12-06,9.1129,9.1263,9.0569,9.1062,111316,0
2012-12-07,9.0995,9.1615,9.0995,9.1558,81452,0
2012-12-10,9.1129,9.1615,9.0995,9.1062,75390,0
2012-12-11,9.1062,9.2333,9.0995,9.2119,101663,0
2012-12-12,9.2682,9.2682,9.1836,9.2478,84387,0
2012-12-13,9.1243,9.1987,9.1043,9.1912,295198,0
2012-12-14,9.1605,9.2255,9.1605,9.1836,64831,0
2012-12-17,9.1836,9.2556,9.1836,9.2333,70003,0
2012-12-18,9.2187,9.3069,9.2119,9.3069,113292,0
2012-12-19,9.2914,9.3195,9.2255,9.2623,81347,0
2012-12-20,9.2478,9.3195,9.1987,9.2982,43056,0
2012-12-21,9.2333,9.3195,9.2333,9.2759,79059,0
2012-12-24,9.2982,9.3408,9.2556,9.3195,36882,0
2012-12-26,9.3408,9.383,9.2982,9.3069,76766,0
2012-12-27,9.3136,9.3486,9.2556,9.2982,73306,0
2012-12-28,9.2682,9.3136,9.2478,9.2682,54798,0
2012-12-31,9.4794,9.4794,9.2982,9.3069,109651,0
2013-01-02,9.3899,9.514,9.3781,9.5,127618,0
2013-01-03,9.4479,9.4794,9.4292,9.443,84719,0
2013-01-04,9.4568,9.593,9.4568,9.593,49977,0
2013-01-07,9.55,9.608,9.55,9.567,75893,0
2013-01-08,9.535,9.586,9.528,9.567,52470,0
2013-01-09,9.55,9.616,9.55,9.578,55507,0
2013-01-10,9.586,9.643,9.586,9.629,65754,0
2013-01-11,9.622,9.729,9.608,9.729,148752,0
2013-01-14,9.68,9.729,9.665,9.695,70888,0
2013-01-15,9.65,9.702,9.637,9.702,75457,0
2013-01-16,9.68,9.754,9.68,9.754,60250,0
2013-01-17,9.81,9.839,9.765,9.771,60017,0
2013-01-18,9.788,9.823,9.746,9.779,53710,0
2013-01-22,9.803,9.866,9.803,9.83,52747,0
2013-01-23,9.83,9.873,9.81,9.83,71281,0
2013-01-24,9.816,9.881,9.81,9.853,45818,0
2013-01-25,9.873,9.89,9.816,9.846,45633,0
2013-01-28,9.873,9.873,9.771,9.788,61718,0
2013-01-29,9.779,9.816,9.765,9.803,74072,0
2013-01-30,9.81,9.83,9.754,9.754,54061,0
2013-01-31,9.754,9.853,9.754,9.83,174482,0
2013-02-01,9.853,9.866,9.788,9.788,107508,0
2013-02-04,9.765,9.89,9.608,9.688,74421,0
2013-02-05,9.721,9.839,9.721,9.823,66344,0
2013-02-06,9.788,9.86,9.779,9.86,51147,0
2013-02-07,9.853,9.881,9.779,9.881,55029,0
2013-02-08,9.86,9.895,9.86,9.866,28109,0
2013-02-11,9.839,9.873,9.771,9.797,53095,0
2013-02-12,9.765,9.895,9.765,9.881,68477,0
2013-02-13,9.881,9.909,9.853,9.86,58642,0
2013-02-14,9.823,9.895,9.803,9.89,58445,0
2013-02-15,9.909,9.909,9.823,9.89,31735,0
2013-02-19,9.916,9.959,9.89,9.924,51194,0
2013-02-20,9.916,9.924,9.779,9.823,72080,0
2013-02-21,9.803,9.839,9.765,9.771,46524,0
2013-02-22,9.83,9.866,9.765,9.866,39835,0
2013-02-25,9.866,9.89,9.797,9.797,62362,0
2013-02-26,9.797,9.816,9.754,9.765,55859,0
2013-02-27,9.765,9.866,9.759,9.86,62938,0
2013-02-28,9.839,9.933,9.839,9.924,71946,0
2013-03-01,9.895,9.966,9.881,9.94,69562,0
2013-03-04,9.895,9.981,9.866,9.981,67664,0
2013-03-05,9.981,10.046,9.94,10.04,61830,0
2013-03-06,10.018,10.089,9.959,10.018,61886,0
2013-03-07,9.981,10.04,9.94,10.025,81190,0
2013-03-08,10.003,10.069,9.975,10.04,47107,0
2013-03-11,10.083,10.119,10.01,10.033,70687,0
2013-03-12,10.01,10.054,9.981,10.054,49956,0
2013-03-13,10.09,10.114,10.054,10.09,56373,0
2013-03-14,10.084,10.186,10.069,10.09,57061,0
2013-03-15,10.09,10.121,10.039,10.062,55451,0
2013-03-18,9.988,10.077,9.988,10.046,36434,0
2013-03-19,10.046,10.062,9.958,9.98,66188,0
2013-03-20,10.018,10.024,9.997,10.024,64046,0
2013-03-21,10.003,10.032,9.988,10.018,55106,0
2013-03-22,10.024,10.069,10.009,10.024,101103,0
2013-03-25,10.024,10.054,9.997,10.046,87753,0
2013-03-26,10.077,10.156,10.077,10.096,65727,0
2013-03-27,10.054,10.114,10.039,10.039,71979,0
2013-03-28,10.069,10.136,10.018,10.018,182651,0
2013-04-01,10.136,10.136,10.032,10.062,110459,0
2013-04-02,10.121,10.142,10.077,10.096,74594,0
2013-04-03,10.069,10.114,9.988,10.018,96384,0
2013-04-04,10.062,10.09,10.003,10.003,58761,0
2013-04-05,10.003,10.018,9.98,10.009,102966,0
2013-04-08,10.009,10.024,9.98,9.997,52976,0
2013-04-09,10.024,10.039,9.988,10.009,175160,0
2013-04-10,10.062,10.096,9.997,10.096,178666,0
2013-04-11,10.114,10.136,10.077,10.084,62559,0
2013-04-12,10.084,10.121,10.024,10.062,66495,0
2013-04-15,10.062,10.069,9.952,9.964,58906,0
2013-04-16,10.024,10.084,10.024,10.077,50397,0
2013-04-17,10.046,10.046,9.952,9.997,46511,0
2013-04-18,10.024,10.039,9.93,9.944,86857,0
2013-04-19,9.958,10.018,9.937,10.018,40086,0
2013-04-22,10.032,10.039,9.997,10.032,42866,0
2013-04-23,10.09,10.121,10.077,10.096,64462,0
2013-04-24,10.121,10.128,10.046,10.069,85711,0
2013-04-25,10.106,10.136,10.084,10.121,121017,0
2013-04-26,10.149,10.149,10.077,10.09,61608,0
2013-04-29,10.128,10.142,10.096,10.096,92192,0
2013-04-30,10.121,10.128,10.09,10.096,75938,0
2013-05-01,10.121,10.136,10.062,10.084,82064,0
2013-05-02,10.121,10.149,10.077,10.128,54465,0
2013-05-03,10.193,10.202,10.136,10.149,85652,0
2013-05-06,10.156,10.173,10.136,10.149,61993,0
2013-05-07,10.173,10.186,10.128,10.179,84770,0
2013-05-08,10.193,10.237,10.173,10.207,162734,0
2013-05-09,10.23,10.246,10.207,10.222,49747,0
2013-05-10,10.254,10.26,10.222,10.237,87811,0
2013-05-13,10.266,10.266,10.202,10.23,161393,0
2013-05-14,10.254,10.297,10.222,10.297,292816,0
2013-05-15,10.274,10.326,10.266,10.326,70081,0
2013-05-16,10.297,10.362,10.297,10.356,56880,0
2013-05-17,10.405,10.42,10.348,10.42,57060,0
2013-05-20,10.437,10.45,10.391,10.428,49665,0
2013-05-21,10.437,10.457,10.414,10.45,64599,0
2013-05-22,10.472,10.495,10.356,10.4,124214,0
2013-05-23,10.311,10.391,10.289,10.391,96863,0
2013-05-24,10.362,10.378,10.326,10.378,54886,0
2013-05-28,10.42,10.457,10.362,10.4,88029,0
2013-05-29,10.378,10.385,10.289,10.333,113278,0
2013-05-30,10.326,10.385,10.318,10.385,77087,0
2013-05-31,10.328,10.367,10.23,10.254,183983,0
2013-06-03,10.26,10.26,10.136,10.193,100746,0
2013-06-04,10.186,10.246,10.173,10.23,126450,0
2013-06-05,10.237,10.237,10.142,10.142,131057,0
2013-06-06,10.136,10.207,10.136,10.193,69834,0
2013-06-07,10.266,10.391,10.207,10.391,114646,0
2013-06-10,10.385,10.414,10.356,10.356,74336,0
2013-06-11,10.311,10.362,10.28,10.34,58339,0
2013-06-12,10.356,10.356,10.213,10.258,78073,0
2013-06-13,10.177,10.392,10.177,10.392,70377,0
2013-06-14,10.386,10.431,10.279,10.348,73500,0
2013-06-17,10.402,10.415,10.22,10.304,109778,0
2013-06-18,10.317,10.348,10.279,10.34,41055,0
2013-06-19,10.363,10.402,10.287,10.287,78967,0
2013-06-20,10.228,10.266,10.046,10.086,79857,0
2013-06-21,10.108,10.168,10.046,10.168,56196,0
2013-06-24,10.086,10.1,9.929,9.943,87045,0
2013-06-25,10.046,10.071,9.988,10.046,66008,0
2013-06-26,10.138,10.279,10.079,10.258,76105,0
2013-06-27,10.348,10.348,10.279,10.304,63816,0
2013-06-28,10.304,10.402,10.279,10.34,73297,0
2013-07-01,10.422,10.483,10.406,10.431,103285,0
2013-07-02,10.422,10.483,10.333,10.402,31971,0
2013-07-03,10.213,10.317,10.213,10.304,64814,0
2013-07-05,10.379,10.379,10.326,10.34,38696,0
2013-07-08,10.431,10.474,10.356,10.37,65977,0
2013-07-09,10.422,10.474,10.392,10.474,67802,0
2013-07-10,10.474,10.492,10.439,10.468,60710,0
2013-07-11,10.565,10.609,10.492,10.609,87105,0
2013-07-12,10.617,10.617,10.528,10.565,22483,0
2013-07-15,10.588,10.661,10.572,10.596,91676,0
2013-07-16,10.603,10.603,10.492,10.512,57280,0
2013-07-17,10.558,10.617,10.512,10.543,55734,0
2013-07-18,10.581,10.617,10.565,10.596,59688,0
2013-07-19,10.603,10.617,10.536,10.558,26620,0
2013-07-22,10.572,10.588,10.528,10.558,43326,0
2013-07-23,10.64,10.64,10.572,10.632,47293,0
2013-07-24,10.632,10.67,10.572,10.609,53421,0
2013-07-25,10.617,10.64,10.565,10.632,38633,0
2013-07-26,10.536,10.627,10.536,10.609,63320,0
2013-07-29,10.627,10.67,10.505,10.536,62613,0
2013-07-30,10.596,10.609,10.497,10.536,53200,0
2013-07-31,10.581,10.588,10.492,10.536,91116,0
2013-08-01,10.588,10.64,10.55,10.588,45420,0
2013-08-02,10.603,10.617,10.543,10.565,39256,0
2013-08-05,10.588,10.588,10.543,10.565,38095,0
2013-08-06,10.572,10.572,10.528,10.565,39114,0
2013-08-07,10.543,10.565,10.528,10.565,29949,0
2013-08-08,10.596,10.617,10.52,10.596,39779,0
2013-08-09,10.609,10.617,10.536,10.558,14465,0
2013-08-12,10.505,10.596,10.505,10.581,24822,0
2013-08-13,10.609,10.609,10.536,10.596,27159,0
2013-08-14,10.609,10.617,10.55,10.572,52948,0
2013-08-15,10.558,10.558,10.415,10.439,51856,0
2013-08-16,10.468,10.512,10.431,10.474,40523,0
2013-08-19,10.497,10.52,10.402,10.402,31224,0
2013-08-20,10.386,10.468,10.386,10.439,22974,0
2013-08-21,10.451,10.497,10.392,10.415,24696,0
2013-08-22,10.451,10.46,10.415,10.439,40142,0
2013-08-23,10.422,10.483,10.402,10.483,23283,0
2013-08-26,10.512,10.528,10.431,10.468,51896,0
2013-08-27,10.406,10.415,10.304,10.326,47993,0
2013-08-28,10.304,10.34,10.279,10.34,34793,0
2013-08-29,10.287,10.379,10.279,10.363,36463,0
2013-08-30,10.34,10.422,10.304,10.392,60846,0
2013-09-03,10.42,10.444,10.344,10.399,44307,0
2013-09-04,10.399,10.404,10.359,10.389,34218,0
2013-09-05,10.42,10.437,10.389,10.399,33268,0
2013-09-06,10.444,10.467,10.375,10.389,46569,0
2013-09-09,10.422,10.474,10.379,10.468,16517,0
2013-09-10,10.481,10.536,10.473,10.528,29610,0
2013-09-11,10.566,10.603,10.536,10.55,155361,0
2013-09-12,10.573,10.597,10.497,10.512,66230,0
2013-09-13,10.528,10.543,10.481,10.497,38711,0
2013-09-16,10.582,10.589,10.52,10.559,35973,0
2013-09-17,10.582,10.582,10.52,10.582,56797,0
2013-09-18,10.573,10.664,10.528,10.649,66082,0
2013-09-19,10.682,10.682,10.589,10.62,52465,0
2013-09-20,10.643,10.643,10.52,10.559,42147,0
2013-09-23,10.52,10.559,10.491,10.528,45242,0
2013-09-24,10.497,10.512,10.497,10.512,35547,0
2013-09-25,10.491,10.543,10.473,10.497,63606,0
2013-09-26,10.528,10.55,10.504,10.543,33012,0
2013-09-27,10.491,10.536,10.481,10.536,33520,0
2013-09-30,10.42,10.481,10.321,10.321,134968,0
2013-10-01,10.382,10.512,10.359,10.504,84822,0
2013-10-02,10.336,10.497,10.336,10.481,75435,0
2013-10-03,10.497,10.497,10.375,10.428,41069,0
2013-10-04,10.42,10.55,10.389,10.528,95843,0
2013-10-07,10.52,10.52,10.45,10.459,28777,0
2013-10-08,10.42,10.45,10.359,10.359,53056,0
2013-10-09,10.352,10.382,10.328,10.359,39346,0
2013-10-10,10.459,10.528,10.42,10.528,29011,0
2013-10-11,10.543,10.611,10.52,10.611,50460,0
2013-10-14,10.603,10.69,10.55,10.635,99275,0
2013-10-15,10.635,10.649,10.566,10.597,30446,0
2013-10-16,10.643,10.649,10.627,10.649,21525,0
2013-10-17,10.643,10.75,10.635,10.75,49855,0
2013-10-18,10.763,10.788,10.735,10.756,48685,0
2013-10-21,10.781,10.781,10.726,10.75,33662,0
2013-10-22,10.796,10.796,10.735,10.788,36279,0
2013-10-23,10.804,10.804,10.743,10.75,43072,0
2013-10-24,10.804,10.804,10.718,10.756,36982,0
2013-10-25,10.796,10.796,10.695,10.735,52925,0
2013-10-28,10.756,10.781,10.71,10.735,43329,0
2013-10-29,10.743,10.81,10.743,10.781,25794,0
2013-10-30,10.75,10.788,10.743,10.772,68894,0
2013-10-31,10.796,10.826,10.743,10.796,35447,0
2013-11-01,10.81,10.826,10.735,10.788,37634,0
2013-11-04,10.843,10.843,10.788,10.826,44094,0
2013-11-05,10.817,10.817,10.743,10.781,18623,0
2013-11-06,10.826,10.843,10.81,10.826,47808,0
2013-11-07,10.843,10.843,10.772,10.772,39018,0
2013-11-08,10.81,10.817,10.726,10.817,61631,0
2013-11-11,10.804,10.843,10.804,10.833,62650,0
2013-11-12,10.833,10.833,10.788,10.81,28190,0
2013-11-13,10.826,10.843,10.788,10.843,48753,0
2013-11-14,10.843,10.918,10.843,10.918,89817,0
2013-11-15,10.971,10.971,10.893,10.939,99796,0
2013-11-18,10.985,10.985,10.826,10.849,38532,0
2013-11-19,10.888,10.902,10.763,10.781,70964,0
2013-11-20,10.81,10.833,10.75,10.772,54545,0
2013-11-21,10.796,10.872,10.781,10.843,84507,0
2013-11-22,10.856,10.865,10.81,10.849,34562,0
2013-11-25,10.893,10.893,10.817,10.833,29310,0
2013-11-26,10.817,10.856,10.781,10.817,45370,0
2013-11-27,10.817,10.843,10.796,10.833,19763,0
2013-11-29,10.849,10.849,10.833,10.843,12535,0
2013-12-02,10.856,10.856,10.772,10.804,42583,0
2013-12-03,10.817,10.817,10.718,10.756,25395,0
2013-12-04,10.726,10.804,10.726,10.788,34365,0
2013-12-05,10.804,10.804,10.718,10.781,26344,0
2013-12-06,10.856,10.878,10.781,10.817,34786,0
2013-12-09,10.902,10.902,10.804,10.902,82308,0
2013-12-10,10.918,10.934,10.817,10.878,60188,0
2013-12-11,10.926,10.926,10.832,10.842,39922,0
2013-12-12,10.918,10.918,10.724,10.753,48714,0
2013-12-13,10.802,10.802,10.699,10.74,40782,0
2013-12-16,10.816,10.832,10.769,10.786,43664,0
2013-12-17,10.802,10.802,10.724,10.778,55969,0
2013-12-18,10.809,10.912,10.748,10.912,59274,0
2013-12-19,10.926,10.926,10.832,10.926,69542,0
2013-12-20,10.948,11.028,10.918,11.004,46078,0
2013-12-23,11.059,11.09,11.021,11.059,66486,0
2013-12-24,11.081,11.081,11.043,11.074,31115,0
2013-12-26,11.09,11.128,11.067,11.098,67174,0
2013-12-27,11.114,11.137,10.987,11.074,73770,0
2013-12-30,11.114,11.114,10.996,11.034,67618,0
2013-12-31,11.106,11.161,11.004,11.012,126101,0
2014-01-02,11.012,11.021,10.878,10.918,82979,0
2014-01-03,11.012,11.028,10.912,10.936,73677,0
2014-01-06,11.051,11.051,10.902,10.936,86023,0
2014-01-07,11.012,11.107,10.982,11.107,96709,0
2014-01-08,11.107,11.114,11.034,11.114,48679,0
2014-01-09,11.161,11.161,11.098,11.137,68601,0
2014-01-10,11.185,11.185,11.114,11.161,47354,0
2014-01-13,11.185,11.185,11.043,11.051,44094,0
2014-01-14,11.114,11.144,11.09,11.098,57317,0
2014-01-15,11.128,11.144,11.114,11.144,19231,0
2014-01-16,11.137,11.144,11.121,11.128,29404,0
2014-01-17,11.152,11.152,11.114,11.121,19263,0
2014-01-21,11.176,11.206,11.161,11.19,38610,0
2014-01-22,11.197,11.244,11.176,11.197,32463,0
2014-01-23,11.152,11.176,11.067,11.09,71517,0
2014-01-24,11.081,11.114,10.966,11.004,46593,0
2014-01-27,11.034,11.09,10.786,10.802,119913,0
2014-01-28,10.872,10.894,10.855,10.888,46267,0
2014-01-29,10.842,10.849,10.761,10.802,61403,0
2014-01-30,10.824,10.888,10.824,10.878,24446,0
2014-01-31,10.842,10.878,10.786,10.856,34483,0
2014-02-03,10.864,10.864,10.669,10.685,36839,0
2014-02-04,10.699,10.769,10.692,10.769,38724,0
2014-02-05,10.761,10.795,10.692,10.795,35596,0
2014-02-06,10.816,10.902,10.816,10.894,31281,0
2014-02-07,10.958,11.028,10.948,11.028,43996,0
2014-02-10,11.059,11.059,10.958,11.004,42666,0
2014-02-11,11.028,11.121,11.028,11.121,22237,0
2014-02-12,11.128,11.161,11.074,11.161,50891,0
2014-02-13,11.121,11.214,11.114,11.197,42027,0
2014-02-14,11.214,11.239,11.161,11.214,35352,0
2014-02-18,11.232,11.244,11.176,11.176,40393,0
2014-02-19,11.161,11.197,11.114,11.114,46315,0
2014-02-20,11.114,11.197,11.114,11.144,42338,0
2014-02-21,11.197,11.232,11.137,11.137,38565,0
2014-02-24,11.206,11.244,11.176,11.206,45697,0
2014-02-25,11.214,11.239,11.144,11.152,44885,0
2014-02-26,11.114,11.197,11.107,11.152,53957,0
2014-02-27,11.185,11.197,11.137,11.185,55608,0
2014-02-28,11.207,11.244,11.185,11.19,40423,0
2014-03-03,11.161,11.176,11.074,11.152,23527,0
2014-03-04,11.239,11.307,11.239,11.3,38489,0
2014-03-05,11.278,11.3,11.206,11.206,23426,0
2014-03-06,11.232,11.269,11.206,11.244,29181,0
2014-03-07,11.294,11.315,11.161,11.185,37431,0
2014-03-10,11.232,11.239,11.144,11.214,27023,0
2014-03-11,11.197,11.239,11.176,11.176,40305,0
2014-03-12,11.19,11.344,11.169,11.253,165286,0
2014-03-13,11.328,11.336,11.169,11.186,64160,0
2014-03-14,11.162,11.208,11.137,11.169,94255,0
2014-03-17,11.208,11.253,11.208,11.216,42275,0
2014-03-18,11.328,11.344,11.263,11.281,74314,0
2014-03-19,11.328,11.336,11.177,11.216,80995,0
2014-03-20,11.199,11.297,11.199,11.225,67811,0
2014-03-21,11.241,11.344,11.216,11.234,89255,0
2014-03-24,11.241,11.328,11.208,11.234,39669,0
2014-03-25,11.247,11.311,11.216,11.216,47001,0
2014-03-26,11.253,11.281,11.199,11.216,41795,0
2014-03-27,11.241,11.253,11.186,11.186,30703,0
2014-03-28,11.241,11.281,11.186,11.186,75257,0
2014-03-31,11.216,11.253,11.216,11.253,40143,0
2014-04-01,11.302,11.336,11.247,11.302,67758,0
2014-04-02,11.318,11.336,11.297,11.318,50299,0
2014-04-03,11.366,11.366,11.289,11.311,58279,0
2014-04-04,11.446,11.471,11.281,11.311,125145,0
2014-04-07,11.336,11.336,11.199,11.208,44169,0
2014-04-08,11.234,11.234,11.128,11.169,86054,0
2014-04-09,11.234,11.253,11.199,11.247,49521,0
2014-04-10,11.281,11.311,11.177,11.208,40463,0
2014-04-11,11.19,11.225,11.169,11.208,41630,0
2014-04-14,11.234,11.247,11.19,11.234,46484,0
2014-04-15,11.253,11.281,11.177,11.247,30649,0
2014-04-16,11.311,11.344,11.281,11.344,34529,0
2014-04-17,11.408,11.437,11.376,11.399,55179,0
2014-04-21,11.43,11.43,11.376,11.424,32890,0
2014-04-22,11.446,11.479,11.43,11.455,34933,0
2014-04-23,11.424,11.511,11.424,11.479,39332,0
2014-04-24,11.485,11.511,11.446,11.502,26288,0
2014-04-25,11.502,11.502,11.43,11.455,22423,0
2014-04-28,11.502,11.525,11.415,11.437,43534,0
2014-04-29,11.502,11.511,11.43,11.437,57379,0
2014-04-30,11.437,11.479,11.424,11.471,37993,0
2014-05-01,11.543,11.565,11.455,11.494,36678,0
2014-05-02,11.55,11.628,11.511,11.511,21300,0
2014-05-05,11.525,11.543,11.494,11.518,51419,0
2014-05-06,11.543,11.559,11.455,11.485,25107,0
2014-05-07,11.511,11.533,11.485,11.525,27666,0
2014-05-08,11.559,11.589,11.543,11.559,34494,0
2014-05-09,11.55,11.565,11.525,11.565,34809,0
2014-05-12,11.581,11.598,11.565,11.589,22907,0
2014-05-13,11.572,11.621,11.572,11.607,31310,0
2014-05-14,11.615,11.615,11.55,11.559,35988,0
2014-05-15,11.581,11.581,11.479,11.494,40812,0
2014-05-16,11.485,11.511,11.471,11.479,48268,0
2014-05-19,11.485,11.543,11.471,11.543,38551,0
2014-05-20,11.572,11.572,11.463,11.485,72519,0
2014-05-21,11.518,11.559,11.518,11.559,29173,0
2014-05-22,11.581,11.662,11.581,11.581,33104,0
2014-05-23,11.565,11.654,11.565,11.628,34933,0
2014-05-27,11.654,11.701,11.636,11.677,24411,0
2014-05-28,11.677,11.789,11.636,11.685,51078,0
2014-05-29,11.701,11.781,11.636,11.669,32962,0
2014-05-30,11.662,11.692,11.645,11.669,54808,0
2014-06-02,11.677,11.717,11.636,11.677,41694,0
2014-06-03,11.654,11.677,11.572,11.589,66670,0
2014-06-04,11.581,11.645,11.565,11.628,56354,0
2014-06-05,11.628,11.662,11.559,11.645,44097,0
2014-06-06,11.621,11.628,11.581,11.607,31476,0
2014-06-09,11.598,11.607,11.55,11.572,35810,0
2014-06-10,11.615,11.636,11.565,11.628,104237,0
2014-06-11,11.565,11.71,11.558,11.671,112277,0
2014-06-12,11.728,11.793,11.646,11.671,59470,0
2014-06-13,11.744,11.848,11.663,11.679,53691,0
2014-06-16,11.703,11.703,11.607,11.629,26696,0
2014-06-17,11.671,11.736,11.55,11.581,37707,0
2014-06-18,11.581,11.629,11.525,11.629,97409,0
2014-06-19,11.663,11.663,11.565,11.622,81380,0
2014-06-20,11.607,11.646,11.493,11.509,95189,0
2014-06-23,11.533,11.542,11.484,11.517,69859,0
2014-06-24,11.517,11.616,11.477,11.616,91412,0
2014-06-25,11.637,11.671,11.55,11.671,47871,0
2014-06-26,11.703,11.728,11.572,11.71,78848,0
2014-06-27,11.72,11.72,11.646,11.72,40290,0
2014-06-30,11.686,11.736,11.637,11.703,90523,0
2014-07-01,11.75,11.785,11.637,11.71,120834,0
2014-07-02,11.671,11.728,11.581,11.629,102996,0
2014-07-03,11.646,11.71,11.616,11.71,33425,0
2014-07-07,11.71,11.744,11.694,11.703,103241,0
2014-07-08,11.744,11.744,11.663,11.694,30944,0
2014-07-09,11.728,11.758,11.686,11.75,48222,0
2014-07-10,11.671,11.71,11.663,11.703,34350,0
2014-07-11,11.728,11.758,11.72,11.75,22819,0
2014-07-14,11.799,11.832,11.793,11.808,41817,0
2014-07-15,11.832,11.841,11.728,11.728,43085,0
2014-07-16,11.815,11.832,11.736,11.758,51808,0
2014-07-17,11.728,11.767,11.656,11.656,16832,0
2014-07-18,11.71,11.728,11.694,11.728,13012,0
2014-07-21,11.72,11.728,11.686,11.694,18059,0
2014-07-22,11.728,11.758,11.728,11.758,12153,0
2014-07-23,11.793,11.881,11.785,11.832,19918,0
2014-07-24,11.865,11.865,11.799,11.841,23320,0
2014-07-25,11.865,11.865,11.799,11.841,31440,0
2014-07-28,11.848,11.848,11.744,11.767,70092,0
2014-07-29,11.793,11.799,11.686,11.703,82363,0
2014-07-30,11.686,11.744,11.607,11.622,162855,0
2014-07-31,11.589,11.598,11.493,11.517,35801,0
2014-08-01,11.517,11.533,11.435,11.435,39650,0
2014-08-04,11.469,11.477,11.387,11.387,51568,0
2014-08-05,11.387,11.421,11.331,11.347,34560,0
2014-08-06,11.387,11.387,11.322,11.322,31192,0
2014-08-07,11.379,11.379,11.292,11.305,34266,0
2014-08-08,11.322,11.395,11.292,11.395,41128,0
2014-08-11,11.453,11.46,11.421,11.46,55091,0
2014-08-12,11.46,11.5,11.405,11.405,46811,0
2014-08-13,11.443,11.484,11.429,11.484,79709,0
2014-08-14,11.509,11.572,11.509,11.542,44241,0
2014-08-15,11.607,11.607,11.5,11.542,50159,0
2014-08-18,11.55,11.637,11.55,11.607,47077,0
2014-08-19,11.646,11.686,11.622,11.663,45271,0
2014-08-20,11.679,11.686,11.656,11.686,33579,0
2014-08-21,11.736,11.808,11.686,11.703,68449,0
2014-08-22,11.72,11.758,11.686,11.71,50475,0
2014-08-25,11.703,11.744,11.686,11.71,57795,0
2014-08-26,11.767,11.785,11.679,11.777,66961,0
2014-08-27,11.799,11.799,11.75,11.793,28675,0
2014-08-28,11.777,11.832,11.767,11.815,34746,0
2014-08-29,11.848,11.875,11.815,11.875,46626,0
2014-09-02,11.865,11.881,11.832,11.855,42720,0
2014-09-03,11.931,11.931,11.808,11.841,32865,0
2014-09-04,11.875,11.888,11.832,11.848,50597,0
2014-09-05,11.875,11.881,11.848,11.855,43218,0
2014-09-08,11.881,11.881,11.767,11.777,28125,0
2014-09-09,11.744,11.777,11.728,11.744,45105,0
2014-09-10,11.694,11.75,11.694,11.728,48080,0
2014-09-11,11.694,11.835,11.694,11.779,82510,0
2014-09-12,11.769,11.811,11.737,11.752,13974,0
2014-09-15,11.779,11.801,11.728,11.779,36195,0
2014-09-16,11.786,11.844,11.745,11.828,35490,0
2014-09-17,11.835,11.859,11.769,11.828,51674,0
2014-09-18,11.869,11.877,11.835,11.859,23175,0
2014-09-19,11.909,11.909,11.793,11.818,19333,0
2014-09-22,11.835,11.844,11.636,11.679,62376,0
2014-09-23,11.686,11.728,11.655,11.671,30092,0
2014-09-24,11.671,11.76,11.663,11.752,24180,0
2014-09-25,11.752,11.752,11.606,11.621,27331,0
2014-09-26,11.621,11.694,11.606,11.663,42427,0
2014-09-29,11.636,11.645,11.597,11.621,56756,0
2014-09-30,11.556,11.663,11.539,11.579,69622,0
2014-10-01,11.614,11.614,11.456,11.498,100005,0
2014-10-02,11.456,11.53,11.35,11.448,68083,0
2014-10-03,11.448,11.606,11.448,11.556,63949,0
2014-10-06,11.614,11.663,11.597,11.606,40346,0
2014-10-07,11.628,11.636,11.456,11.482,90837,0
2014-10-08,11.489,11.636,11.489,11.636,54511,0
2014-10-09,11.645,11.645,11.473,11.473,18267,0
2014-10-10,11.448,11.505,11.315,11.315,51342,0
2014-10-13,11.315,11.35,11.003,11.028,77631,0
2014-10-14,11.036,11.102,10.995,11.02,94534,0
2014-10-15,10.839,10.979,10.74,10.979,111213,0
2014-10-16,10.855,11.135,10.855,11.102,87595,0
2014-10-17,11.242,11.365,11.16,11.299,54423,0
2014-10-20,11.333,11.399,11.285,11.39,139109,0
2014-10-21,11.448,11.579,11.39,11.579,53754,0
2014-10-22,11.606,11.636,11.547,11.547,24843,0
2014-10-23,11.679,11.694,11.614,11.628,40337,0
2014-10-24,11.663,11.671,11.587,11.655,33239,0
2014-10-27,11.645,11.645,11.579,11.628,28329,0
2014-10-28,11.694,11.694,11.53,11.663,532000,0
2014-10-29,11.679,11.694,11.606,11.694,56478,0
2014-10-30,11.686,11.694,11.606,11.694,86648,0
2014-10-31,11.801,11.818,11.711,11.818,113157,0
2014-11-03,11.818,11.818,11.703,11.721,73251,0
2014-11-04,11.679,11.728,11.597,11.614,59944,0
2014-11-05,11.737,11.737,11.628,11.686,105346,0
2014-11-06,11.745,11.745,11.663,11.711,91359,0
2014-11-07,11.694,11.711,11.636,11.703,73720,0
2014-11-10,11.711,11.711,11.655,11.671,93089,0
2014-11-11,11.694,11.752,11.655,11.752,62291,0
2014-11-12,11.728,11.769,11.671,11.769,71061,0
2014-11-13,11.786,11.793,11.745,11.793,51386,0
2014-11-14,11.779,11.793,11.745,11.752,30681,0
2014-11-17,11.745,11.828,11.745,11.811,76818,0
2014-11-18,11.811,11.877,11.811,11.877,57466,0
2014-11-19,11.859,11.859,11.835,11.835,46113,0
2014-11-20,11.818,11.909,11.811,11.9,56439,0
2014-11-21,12.017,12.025,11.891,11.941,57789,0
2014-11-24,11.968,11.968,11.935,11.941,36023,0
2014-11-25,11.958,12.017,11.935,12.017,91722,0
2014-11-26,12.017,12.04,11.958,12.032,48585,0
2014-11-28,12.008,12.032,12,12.025,35466,0
2014-12-01,11.968,11.968,11.9,11.941,30359,0
2014-12-02,11.935,12.008,11.935,12.008,47715,0
2014-12-03,11.991,12.04,11.991,12.025,46139,0
2014-12-04,12,12.049,11.968,12.008,33301,0
2014-12-05,11.983,12.04,11.958,12.017,38528,0
2014-12-08,12.025,12.032,11.941,11.983,69119,0
2014-12-09,11.918,11.918,11.811,11.869,84475,0
2014-12-10,11.885,11.928,11.75,11.759,67081,0
2014-12-11,11.811,11.937,11.811,11.878,37781,0
2014-12-12,11.885,11.92,11.835,11.86,156521,0
2014-12-15,11.893,12.163,11.701,11.719,116649,0
2014-12-16,11.677,11.75,11.583,11.601,28725,0
2014-12-17,11.609,11.768,11.609,11.743,42225,0
2014-12-18,11.902,11.986,11.86,11.986,33221,0
2014-12-19,11.961,12.035,11.952,12.035,38402,0
2014-12-22,11.691,12.279,11.691,12.22,23724,0
2014-12-23,12.197,12.481,11.961,12.248,61875,0
2014-12-24,12.163,12.206,12.063,12.163,18717,0
2014-12-26,12.347,12.447,12.22,12.279,28135,0
2014-12-29,12.381,12.381,12.054,12.163,97881,0
2014-12-30,12.063,12.114,12.035,12.086,73916,0
2014-12-31,12.197,12.22,11.978,11.994,92278,0
2015-01-02,12.045,12.095,11.835,11.911,78446,0
2015-01-05,11.811,11.937,11.632,11.677,92813,0
2015-01-06,11.625,11.844,11.55,11.601,70279,0
2015-01-07,11.735,11.928,11.735,11.844,90241,0
2015-01-08,11.87,12.035,11.87,11.937,29359,0
2015-01-09,12.045,12.07,11.844,11.87,40010,0
2015-01-12,11.928,11.928,11.727,11.759,53617,0
2015-01-13,11.86,11.943,11.759,11.759,48877,0
2015-01-14,11.701,11.735,11.559,11.625,49889,0
2015-01-15,11.651,11.793,11.625,11.668,37049,0
2015-01-16,11.691,11.801,11.668,11.785,14984,0
2015-01-20,11.937,11.937,11.793,11.86,46913,0
2015-01-21,11.778,11.911,11.778,11.885,22783,0
2015-01-22,11.952,12.07,11.928,12.07,47302,0
2015-01-23,11.961,12.07,11.893,11.937,51428,0
2015-01-26,11.978,12.012,11.902,12.012,26241,0
2015-01-27,11.937,11.994,11.818,11.986,46156,0
2015-01-28,12.095,12.197,11.86,11.911,55310,0
2015-01-29,11.885,11.961,11.785,11.943,18783,0
2015-01-30,11.893,11.961,11.844,11.878,23299,0
2015-02-02,11.937,11.937,11.709,11.851,51388,0
2015-02-03,11.978,12.012,11.937,11.994,16710,0
2015-02-04,11.986,12.02,11.902,11.902,26868,0
2015-02-05,12.012,12.054,11.902,12.028,19569,0
2015-02-06,12.028,12.07,11.911,12.045,42959,0
2015-02-09,12.012,12.127,11.952,12.07,34621,0
2015-02-10,12.163,12.163,12.012,12.163,57817,0
2015-02-11,12.122,12.163,12.054,12.054,15280,0
2015-02-12,12.155,12.187,12.086,12.095,46854,0
2015-02-13,12.095,12.155,12.045,12.063,24410,0
2015-02-17,12.136,12.155,11.971,11.978,59644,0
2015-02-18,12.012,12.054,11.971,12.028,15812,0
2015-02-19,12.077,12.095,11.986,12.028,44117,0
2015-02-20,11.978,12.063,11.961,12.054,51691,0
2015-02-23,12.095,12.114,12.035,12.077,47261,0
2015-02-24,11.971,12.187,11.952,12.136,90970,0
2015-02-25,12.206,12.27,12.104,12.187,56082,0
2015-02-26,12.146,12.238,12.127,12.212,53064,0
2015-02-27,12.212,12.238,12.122,12.122,32836,0
2015-03-02,12.095,12.197,12.095,12.197,26347,0
2015-03-03,12.127,12.146,12.077,12.122,21577,0
2015-03-04,12.163,12.248,12.095,12.248,51382,0
2015-03-05,12.248,12.262,12.187,12.212,36958,0
2015-03-06,12.212,12.212,12.063,12.136,43277,0
2015-03-09,12.095,12.248,12.086,12.114,38389,0
2015-03-10,12.063,12.187,12.003,12.095,18836,0
2015-03-11,12.259,12.259,12.02,12.054,35820,0
2015-03-12,11.993,12.181,11.993,12.124,33245,0
2015-03-13,12.087,12.148,11.959,12.087,27978,0
2015-03-16,12.077,12.105,11.976,12.077,61455,0
2015-03-17,12.035,12.035,11.917,12.011,79017,0
2015-03-18,11.927,12.096,11.9,12.063,53964,0
2015-03-19,11.993,12.07,11.985,12.035,49167,0
2015-03-20,12.011,12.07,11.985,12.054,102194,0
2015-03-23,12.063,12.07,12.011,12.045,64502,0
2015-03-24,12.07,12.07,12.011,12.028,126895,0
2015-03-25,11.993,12.028,11.882,11.917,83349,0
2015-03-26,11.875,11.9,11.832,11.866,45771,0
2015-03-27,11.908,11.917,11.832,11.875,64618,0
2015-03-30,11.891,11.969,11.882,11.969,53615,0
2015-03-31,11.959,11.959,11.891,11.935,58050,0
2015-04-01,11.985,11.985,11.848,11.908,83815,0
2015-04-02,11.763,11.882,11.753,11.84,115890,0
2015-04-06,11.763,12.02,11.763,11.95,53263,0
2015-04-07,11.959,12.138,11.935,12.035,56889,0
2015-04-08,11.993,12.07,11.993,12.002,51157,0
2015-04-09,12.045,12.077,11.985,12.054,80694,0
2015-04-10,12.096,12.096,12.002,12.077,62511,0
2015-04-13,12.096,12.115,12.002,12.011,35351,0
2015-04-14,12.063,12.063,11.976,12.02,62862,0
2015-04-15,12.077,12.124,12.045,12.077,59409,0
2015-04-16,12.077,12.124,12.063,12.124,37490,0
2015-04-17,12.045,12.077,11.969,12.02,57829,0
2015-04-20,12.063,12.138,12.045,12.077,39002,0
2015-04-21,12.148,12.148,12.063,12.096,24447,0
2015-04-22,12.087,12.124,12.045,12.105,38286,0
2015-04-23,12.138,12.165,12.124,12.138,31257,0
2015-04-24,12.199,12.199,12.129,12.129,57365,0
2015-04-27,12.19,12.19,12.124,12.124,55487,0
2015-04-28,12.087,12.138,12.063,12.115,34534,0
2015-04-29,12.115,12.173,12.045,12.077,34181,0
2015-04-30,12.077,12.077,11.942,11.95,46942,0
2015-05-01,12.063,12.07,12.002,12.063,50219,0
2015-05-04,12.148,12.165,12.105,12.115,39332,0
2015-05-05,12.115,12.148,12.054,12.054,42258,0
2015-05-06,12.087,12.087,11.993,12.045,50702,0
2015-05-07,12.054,12.054,11.976,12.011,47792,0
2015-05-08,12.096,12.115,12.054,12.096,105590,0
2015-05-11,12.07,12.124,12.035,12.063,58999,0
2015-05-12,11.969,12.045,11.959,12.028,56840,0
2015-05-13,11.993,12.087,11.993,12.063,40503,0
2015-05-14,12.138,12.148,12.087,12.129,49635,0
2015-05-15,12.096,12.165,12.077,12.129,54346,0
2015-05-18,12.105,12.242,12.07,12.208,71830,0
2015-05-19,12.215,12.215,12.156,12.181,45419,0
2015-05-20,12.129,12.215,12.129,12.181,46123,0
2015-05-21,12.215,12.275,12.199,12.223,41205,0
2015-05-22,12.215,12.233,12.173,12.223,16390,0
2015-05-26,12.223,12.275,12.054,12.07,35763,0
2015-05-27,12.129,12.19,12.087,12.165,55253,0
2015-05-28,12.181,12.181,12.105,12.138,30037,0
2015-05-29,12.087,12.138,12.087,12.087,57010,0
2015-06-01,12.054,12.124,12.054,12.096,52465,0
2015-06-02,12.096,12.124,12.045,12.096,65456,0
2015-06-03,12.124,12.165,12.096,12.105,71759,0
2015-06-04,12.115,12.124,12.011,12.087,60402,0
2015-06-05,12.045,12.105,12.028,12.054,75739,0
2015-06-08,12.002,12.07,11.985,11.985,62627,0
2015-06-09,11.942,12.028,11.942,11.985,45125,0
2015-06-10,11.95,12.077,11.95,12.054,41639,0
2015-06-11,12.132,12.176,12.124,12.124,29036,0
2015-06-12,12.028,12.116,12.028,12.071,20337,0
2015-06-15,12.036,12.089,12.02,12.064,44924,0
2015-06-16,12.046,12.098,12.011,12.098,62849,0
2015-06-17,12.098,12.176,12.098,12.159,36997,0
2015-06-18,12.116,12.289,12.116,12.262,62275,0
2015-06-19,12.185,12.185,12.124,12.141,49979,0
2015-06-22,12.141,12.28,12.141,12.237,41709,0
2015-06-23,12.368,12.368,12.247,12.28,43374,0
2015-06-24,12.299,12.307,12.159,12.247,57793,0
2015-06-25,12.28,12.307,12.167,12.167,44924,0
2015-06-26,12.167,12.237,12.107,12.124,28263,0
2015-06-29,12.089,12.089,11.811,11.819,83184,0
2015-06-30,11.958,12.002,11.811,11.906,64855,0
2015-07-01,12.116,12.116,11.941,12.002,90767,0
2015-07-02,11.958,12.02,11.949,11.949,73534,0
2015-07-06,11.949,11.968,11.854,11.888,30677,0
2015-07-07,12.028,12.079,11.873,11.985,82840,0
2015-07-08,11.888,11.941,11.846,11.898,34239,0
2015-07-09,12.046,12.046,11.898,11.925,36422,0
2015-07-10,12.132,12.132,11.975,12.055,42514,0
2015-07-13,12.079,12.185,12.079,12.159,67444,0
2015-07-14,12.176,12.237,12.141,12.237,37395,0
2015-07-15,12.237,12.307,12.237,12.262,90348,0
2015-07-16,12.324,12.349,12.299,12.324,63193,0
2015-07-17,12.359,12.394,12.271,12.271,45959,0
2015-07-20,12.256,12.359,12.228,12.228,37225,0
2015-07-21,12.271,12.28,12.237,12.256,93871,0
2015-07-22,12.237,12.256,12.132,12.185,34927,0
2015-07-23,12.256,12.256,12.107,12.124,45728,0
2015-07-24,12.141,12.185,12.02,12.02,206125,0
2015-07-27,12.011,12.028,11.933,11.985,58942,0
2015-07-28,12.055,12.132,12.011,12.098,43774,0
2015-07-29,12.167,12.247,12.107,12.185,31023,0
2015-07-30,12.176,12.237,12.124,12.167,34468,0
2015-07-31,12.299,12.299,12.167,12.167,49979,0
2015-08-03,12.141,12.228,12.116,12.141,43485,0
2015-08-04,12.185,12.256,12.151,12.176,34009,0
2015-08-05,12.185,12.342,12.098,12.107,26886,0
2015-08-06,12.064,12.211,12.064,12.107,45136,0
2015-08-07,12.046,12.159,12.046,12.124,49291,0
2015-08-10,12.167,12.228,12.107,12.132,30563,0
2015-08-11,12.046,12.124,12.046,12.124,14473,0
2015-08-12,11.975,12.228,11.968,12.185,40443,0
2015-08-13,12.167,12.247,12.116,12.185,18498,0
2015-08-14,12.219,12.262,12.203,12.256,24588,0
2015-08-17,12.228,12.368,12.159,12.289,36537,0
2015-08-18,12.194,12.359,12.194,12.324,19762,0
2015-08-19,12.271,12.315,12.203,12.228,62849,0
2015-08-20,12.064,12.167,12.011,12.011,46417,0
2015-08-21,11.958,12.002,11.767,11.802,38261,0
2015-08-24,11.75,11.75,10.331,11.148,169988,0
2015-08-25,11.252,11.542,11.19,11.19,63997,0
2015-08-26,11.28,11.566,11.252,11.533,55840,0
2015-08-27,11.611,11.993,11.611,11.879,70777,0
2015-08-28,11.75,12.046,11.75,11.898,45613,0
2015-08-31,11.879,11.879,11.758,11.811,32400,0
2015-09-01,11.687,11.725,11.523,11.55,49520,0
2015-09-02,11.706,11.706,11.584,11.627,28494,0
2015-09-03,11.672,11.819,11.62,11.635,31827,0
2015-09-04,11.384,11.593,11.384,11.436,61699,0
2015-09-08,11.575,11.732,11.542,11.664,25163,0
2015-09-09,11.75,11.836,11.635,11.644,30907,0
2015-09-10,11.644,11.732,11.627,11.654,27445,0
2015-09-11,11.682,11.788,11.673,11.682,16673,0
2015-09-14,11.682,11.779,11.574,11.574,20391,0
2015-09-15,11.583,11.727,11.574,11.682,36613,0
2015-09-16,11.682,11.859,11.645,11.814,36727,0
2015-09-17,11.771,12.027,11.771,11.922,47479,0
2015-09-18,11.85,11.966,11.779,11.841,47654,0
2015-09-21,11.796,12.036,11.796,11.912,20391,0
2015-09-22,11.682,11.974,11.682,11.877,61285,0
2015-09-23,11.841,12.071,11.841,11.957,56779,0
2015-09-24,11.727,11.957,11.727,11.743,95663,0
2015-09-25,11.85,11.966,11.735,11.771,30756,0
2015-09-28,11.751,11.751,11.433,11.459,69474,0
2015-09-29,11.531,11.531,11.095,11.131,76268,0
2015-09-30,11.407,11.433,11.201,11.221,119079,0
2015-10-01,11.398,11.433,11.168,11.245,91253,0
2015-10-02,11.176,11.415,11.114,11.362,83141,0
2015-10-05,11.486,11.788,11.478,11.761,50975,0
2015-10-06,11.814,11.85,11.689,11.824,45964,0
2015-10-07,11.796,11.85,11.771,11.832,21293,0
2015-10-08,11.743,12.01,11.743,11.869,46077,0
2015-10-09,11.877,11.993,11.859,11.894,31543,0
2015-10-12,11.85,11.922,11.85,11.894,15445,0
2015-10-13,11.903,11.922,11.718,11.779,28953,0
2015-10-14,11.743,11.841,11.655,11.655,20728,0
2015-10-15,11.779,11.939,11.735,11.832,37515,0
2015-10-16,11.869,12.01,11.869,11.939,33797,0
2015-10-19,11.912,11.912,11.832,11.877,24992,0
2015-10-20,11.885,11.922,11.841,11.903,24045,0
2015-10-21,11.922,11.983,11.761,11.761,32559,0
2015-10-22,11.869,12.01,11.869,11.912,29405,0
2015-10-23,12.046,12.134,12.046,12.125,46866,0
2015-10-26,12.08,12.108,11.939,12.001,30193,0
2015-10-27,11.983,12.001,11.922,12.001,38528,0
2015-10-28,12.001,12.099,11.974,12.036,42471,0
2015-10-29,12.134,12.153,11.947,11.957,50696,0
2015-10-30,11.947,12.071,11.912,11.912,42810,0
2015-11-02,11.912,12.206,11.912,12.08,57236,0
2015-11-03,12.055,12.418,12.036,12.374,62749,0
2015-11-04,12.329,12.383,12.267,12.383,43034,0
2015-11-05,12.374,12.427,12.312,12.347,62862,0
2015-11-06,12.267,12.356,12.197,12.214,37853,0
2015-11-09,12.232,12.276,12.108,12.161,21474,0
2015-11-10,12.108,12.366,12.09,12.294,44500,0
2015-11-11,12.366,12.409,12.197,12.383,56553,0
2015-11-12,12.276,12.303,12.08,12.153,15547,0
2015-11-13,12.08,12.134,11.877,11.939,36275,0
2015-11-16,11.869,12.125,11.869,12.09,41572,0
2015-11-17,12.071,12.161,12.001,12.064,21968,0
2015-11-18,12.09,12.197,12.046,12.17,17687,0
2015-11-19,12.09,12.178,12.09,12.143,33346,0
2015-11-20,12.197,12.276,12.17,12.276,28277,0
2015-11-23,12.276,12.374,12.25,12.374,16335,0
2015-11-24,12.25,12.399,12.25,12.399,19266,0
2015-11-25,12.329,12.392,12.222,12.267,30979,0
2015-11-27,12.25,12.312,12.206,12.214,10253,0
2015-11-30,12.206,12.259,12.134,12.259,79873,0
2015-12-01,12.294,12.338,12.206,12.276,35283,0
2015-12-02,12.267,12.32,12.222,12.259,36359,0
2015-12-03,12.25,12.276,12.08,12.143,50829,0
2015-12-04,12.108,12.25,12.09,12.222,43598,0
2015-12-07,12.161,12.294,12.064,12.276,66242,0
2015-12-08,12.108,12.143,12.036,12.099,37808,0
2015-12-09,12.055,12.17,12.001,12.064,52046,0
2015-12-10,12.055,12.134,12.036,12.108,34698,0
2015-12-11,11.698,11.85,11.673,11.761,52160,0
2015-12-14,11.814,11.814,11.54,11.655,46637,0
2015-12-15,11.673,11.832,11.665,11.761,54751,0
2015-12-16,11.841,11.966,11.788,11.939,49793,0
2015-12-17,11.922,12.019,11.894,11.966,40107,0
2015-12-18,11.877,11.912,11.806,11.877,19266,0
2015-12-21,11.983,11.983,11.814,11.922,25348,0
2015-12-22,11.903,11.939,11.806,11.912,27910,0
2015-12-23,11.966,12.161,11.912,12.153,96886,0
2015-12-24,12.153,12.209,12.08,12.09,12987,0
2015-12-28,12.108,12.222,11.859,11.947,51662,0
2015-12-29,12.036,12.071,11.922,12.01,68051,0
2015-12-30,12.055,12.055,11.85,11.903,45022,0
2015-12-31,11.894,11.993,11.85,11.957,59707,0
2016-01-04,11.806,11.824,11.602,11.779,63355,0
2016-01-05,11.869,11.912,11.718,11.903,39317,0
2016-01-06,11.796,11.85,11.718,11.841,75869,0
2016-01-07,11.698,11.788,11.478,11.512,89347,0
2016-01-08,11.478,11.548,11.316,11.336,74568,0
2016-01-11,11.379,11.379,11.033,11.191,106415,0
2016-01-12,11.283,11.283,11.148,11.191,56278,0
2016-01-13,11.326,11.379,10.936,10.981,63393,0
2016-01-14,11.006,11.131,10.882,11.086,95895,0
2016-01-15,10.91,10.988,10.634,10.786,113719,0
2016-01-19,10.936,10.936,10.571,10.634,65004,0
2016-01-20,10.501,10.501,9.943,10.377,151821,0
2016-01-21,10.315,10.607,10.261,10.377,110126,0
2016-01-22,10.59,10.737,10.514,10.689,63419,0
2016-01-25,10.643,10.891,10.607,10.616,50856,0
2016-01-26,10.643,10.847,10.634,10.812,44912,0
2016-01-27,10.75,10.953,10.704,10.742,30007,0
2016-01-28,10.839,10.918,10.713,10.865,28080,0
2016-01-29,10.943,11.069,10.882,11.06,36341,0
2016-02-01,10.927,11.105,10.9,11.06,48443,0
2016-02-02,10.997,10.997,10.856,10.865,36980,0
2016-02-03,10.918,10.943,10.742,10.891,47840,0
2016-02-04,10.936,11.025,10.87,10.891,25518,0
2016-02-05,10.927,10.927,10.679,10.704,85160,0
2016-02-08,10.598,10.669,10.496,10.518,46620,0
2016-02-09,10.501,10.651,10.466,10.59,41971,0
2016-02-10,10.679,10.819,10.571,10.66,79282,0
2016-02-11,10.42,10.536,10.403,10.501,31357,0
2016-02-12,10.581,10.776,10.536,10.757,54333,0
2016-02-16,10.865,11.114,10.812,10.963,100756,0
2016-02-17,11.025,11.221,11.011,11.138,83843,0
2016-02-18,11.123,11.131,10.989,10.989,36619,0
2016-02-19,10.943,11.025,10.923,10.981,25991,0
2016-02-22,11.158,11.201,11.086,11.086,36362,0
2016-02-23,11.016,11.176,11.016,11.086,66312,0
2016-02-24,11.078,11.114,10.981,11.1,66871,0
2016-02-25,11.158,11.23,11.069,11.23,62129,0
2016-02-26,11.308,11.308,11.239,11.245,22811,0
2016-02-29,11.245,11.3,11.201,11.239,34967,0
2016-03-01,11.254,11.451,11.254,11.398,26529,0
2016-03-02,11.398,11.531,11.375,11.531,51602,0
2016-03-03,11.512,11.62,11.441,11.54,51430,0
2016-03-04,11.503,11.718,11.478,11.689,35808,0
2016-03-07,11.689,11.735,11.636,11.719,60803,0
2016-03-08,11.655,11.689,11.583,11.62,40506,0
2016-03-09,11.727,11.832,11.636,11.796,43511,0
2016-03-10,11.869,11.869,11.743,11.761,35815,0
2016-03-11,11.897,12.006,11.797,11.887,35829,0
2016-03-14,11.871,11.897,11.815,11.861,31282,0
2016-03-15,11.861,11.906,11.779,11.897,37298,0
2016-03-16,11.851,11.97,11.851,11.897,45100,0
2016-03-17,11.851,11.97,11.815,11.897,60253,0
2016-03-18,11.97,12.006,11.861,11.861,41153,0
2016-03-21,11.897,11.96,11.851,11.96,27804,0
2016-03-22,11.851,11.97,11.848,11.97,45513,0
2016-03-23,11.897,12.006,11.897,11.96,57588,0
2016-03-24,11.851,11.906,11.726,11.743,31215,0
2016-03-28,11.751,11.843,11.717,11.717,37054,0
2016-03-29,11.726,11.906,11.697,11.861,61217,0
2016-03-30,11.878,12.042,11.825,12.014,59499,0
2016-03-31,11.97,12.132,11.906,12.051,134254,0
2016-04-01,12.024,12.159,11.934,12.014,66484,0
2016-04-04,11.997,11.997,11.825,11.915,69315,0
2016-04-05,11.887,11.897,11.824,11.825,42262,0
2016-04-06,11.906,12.115,11.871,12.115,45102,0
2016-04-07,12.042,12.061,11.915,12.024,38547,0
2016-04-08,12.159,12.159,12.051,12.087,26321,0
2016-04-11,12.187,12.305,12.087,12.151,22431,0
2016-04-12,12.132,12.241,12.115,12.196,42516,0
2016-04-13,12.214,12.295,12.205,12.222,49500,0
2016-04-14,12.222,12.286,12.159,12.277,26619,0
2016-04-15,12.222,12.286,12.187,12.222,38854,0
2016-04-18,12.214,12.286,12.205,12.25,33505,0
2016-04-19,12.277,12.286,12.25,12.25,30992,0
2016-04-20,12.232,12.305,12.232,12.268,34872,0
2016-04-21,12.305,12.322,12.178,12.178,42252,0
2016-04-22,12.214,12.214,12.096,12.196,29279,0
2016-04-25,12.141,12.196,12.087,12.141,26689,0
2016-04-26,12.196,12.268,12.178,12.268,70185,0
2016-04-27,12.232,12.26,12.115,12.222,42158,0
2016-04-28,12.196,12.26,12.105,12.141,29907,0
2016-04-29,12.096,12.187,12.042,12.042,23940,0
2016-05-02,12.087,12.124,12.051,12.061,35234,0
2016-05-03,12.033,12.132,11.997,12.124,61325,0
2016-05-04,12.087,12.26,12.051,12.151,72973,0
2016-05-05,12.169,12.262,12.111,12.124,29515,0
2016-05-06,12.061,12.241,11.995,12.169,30289,0
2016-05-09,12.132,12.214,12.051,12.159,82103,0
2016-05-10,12.159,12.305,12.159,12.222,36341,0
2016-05-11,12.222,12.305,12.151,12.214,87952,0
2016-05-12,12.222,12.376,12.069,12.178,86998,0
2016-05-13,12.205,12.232,12.051,12.115,63466,0
2016-05-16,12.077,12.285,12.051,12.187,144083,0
2016-05-17,12.141,12.219,12.077,12.132,83832,0
2016-05-18,12.077,12.151,12.033,12.115,63657,0
2016-05-19,12.033,12.105,11.988,12.033,25720,0
2016-05-20,12.061,12.214,12.061,12.077,43450,0
2016-05-23,12.141,12.214,12.124,12.178,29735,0
2016-05-24,12.196,12.294,12.141,12.25,48067,0
2016-05-25,12.25,12.403,12.25,12.313,82447,0
2016-05-26,12.313,12.395,12.25,12.324,19272,0
2016-05-27,12.322,12.413,12.268,12.413,49274,0
2016-05-31,12.431,12.475,12.287,12.395,56777,0
2016-06-01,12.44,12.485,12.376,12.475,33297,0
2016-06-02,12.467,12.576,12.368,12.576,43988,0
2016-06-03,12.549,12.646,12.395,12.395,71002,0
2016-06-06,12.45,12.518,12.386,12.495,81658,0
2016-06-07,12.495,12.504,12.421,12.495,53393,0
2016-06-08,12.559,12.559,12.403,12.52,57719,0
2016-06-09,12.513,12.513,12.431,12.431,27692,0
2016-06-10,12.359,12.449,12.295,12.295,59595,0
2016-06-13,12.415,12.434,12.323,12.405,78131,0
2016-06-14,12.378,12.378,12.203,12.259,64926,0
2016-06-15,12.212,12.323,12.212,12.286,99319,0
2016-06-16,12.203,12.249,12.148,12.24,135910,0
2016-06-17,12.259,12.286,12.176,12.267,68883,0
2016-06-20,12.341,12.47,12.305,12.443,73158,0
2016-06-21,12.443,12.517,12.424,12.424,78494,0
2016-06-22,12.415,12.569,12.35,12.36,69249,0
2016-06-23,12.47,12.517,12.434,12.434,56815,0
2016-06-24,12.065,12.424,12.065,12.24,128019,0
2016-06-27,12.121,12.176,11.984,11.992,83919,0
2016-06-28,12.156,12.266,12.056,12.194,99444,0
2016-06-29,12.305,12.405,12.231,12.369,87440,0
2016-06-30,12.378,12.46,12.356,12.46,40247,0
2016-07-01,12.499,12.599,12.378,12.599,92160,0
2016-07-05,12.434,12.572,12.295,12.572,92763,0
2016-07-06,12.517,12.673,12.429,12.673,82610,0
2016-07-07,12.627,12.645,12.481,12.599,100145,0
2016-07-08,12.599,12.738,12.534,12.673,90844,0
2016-07-11,12.683,12.82,12.609,12.756,84117,0
2016-07-12,12.793,12.793,12.683,12.783,143757,0
2016-07-13,12.802,12.802,12.701,12.738,91874,0
2016-07-14,12.756,12.83,12.756,12.83,35559,0
2016-07-15,12.83,12.83,12.71,12.765,66380,0
2016-07-18,12.821,12.821,12.761,12.783,34972,0
2016-07-19,12.783,12.802,12.71,12.728,69849,0
2016-07-20,12.821,12.847,12.77,12.83,62154,0
2016-07-21,12.857,12.857,12.793,12.83,40414,0
2016-07-22,12.857,12.902,12.774,12.774,64338,0
2016-07-25,12.857,12.857,12.654,12.719,74173,0
2016-07-26,12.765,12.811,12.728,12.738,32806,0
2016-07-27,12.811,12.811,12.701,12.747,168756,0
2016-07-28,12.756,12.838,12.747,12.83,42191,0
2016-07-29,12.857,12.886,12.838,12.867,35123,0
2016-08-01,12.886,12.902,12.765,12.783,103678,0
2016-08-02,12.747,12.857,12.683,12.719,83576,0
2016-08-03,12.673,12.825,12.673,12.783,38802,0
2016-08-04,12.802,12.912,12.802,12.821,75173,0
2016-08-05,12.922,12.949,12.876,12.894,28615,0
2016-08-08,12.941,12.949,12.886,12.902,42174,0
2016-08-09,12.902,12.949,12.886,12.902,17854,0
2016-08-10,12.932,12.949,12.857,12.902,46709,0
2016-08-11,12.902,12.949,12.867,12.867,52374,0
2016-08-12,12.894,12.958,12.847,12.922,15805,0
2016-08-15,12.987,13.005,12.932,12.941,23256,0
2016-08-16,12.958,12.997,12.941,12.973,31647,0
2016-08-17,12.997,13.032,12.949,13.023,41291,0
2016-08-18,13.052,13.097,13.032,13.06,50052,0
2016-08-19,13.005,13.069,12.977,13.042,26257,0
2016-08-22,13.013,13.031,12.932,12.941,42369,0
2016-08-23,13.023,13.069,12.941,12.941,36820,0
2016-08-24,12.958,12.999,12.876,12.876,37194,0
2016-08-25,12.876,12.987,12.838,12.847,22918,0
2016-08-26,12.902,13.013,12.902,12.977,48328,0
2016-08-29,13.013,13.088,12.922,12.977,67562,0
2016-08-30,13.013,13.077,12.912,13.06,50415,0
2016-08-31,12.977,12.977,12.838,12.894,170313,0
2016-09-01,12.894,12.932,12.811,12.867,56706,0
2016-09-02,12.922,12.941,12.894,12.941,23414,0
2016-09-06,12.987,13.023,12.912,12.977,70934,0
2016-09-07,12.977,13.069,12.927,12.958,63310,0
2016-09-08,12.949,13.005,12.941,12.978,25587,0
2016-09-09,12.886,12.958,12.728,12.728,48344,0
2016-09-12,12.71,12.847,12.701,12.821,42741,0
2016-09-13,12.811,12.943,12.567,12.642,51669,0
2016-09-14,12.623,12.68,12.559,12.633,66088,0
2016-09-15,12.651,12.727,12.615,12.68,26140,0
2016-09-16,12.727,12.727,12.623,12.689,30089,0
2016-09-19,12.699,12.766,12.661,12.717,28189,0
2016-09-20,12.727,12.792,12.708,12.717,19092,0
2016-09-21,12.774,12.881,12.727,12.877,37771,0
2016-09-22,12.934,12.97,12.924,12.951,24879,0
2016-09-23,12.934,12.961,12.858,12.877,20097,0
2016-09-26,12.838,12.886,12.746,12.774,78947,0
2016-09-27,12.782,12.914,12.727,12.904,57448,0
2016-09-28,12.914,12.99,12.895,12.914,88251,0
2016-09-29,12.858,12.934,12.661,12.68,89227,0
2016-09-30,12.727,12.934,12.699,12.904,66804,0
2016-10-03,12.943,13.017,12.764,12.764,116655,0
2016-10-04,12.821,12.872,12.642,12.661,75463,0
2016-10-05,12.736,12.821,12.715,12.717,45122,0
2016-10-06,12.755,12.868,12.722,12.792,60831,0
2016-10-07,12.858,12.858,12.717,12.717,41208,0
2016-10-10,12.792,12.877,12.717,12.717,45861,0
2016-10-11,12.746,12.746,12.539,12.539,37285,0
2016-10-12,12.595,12.651,12.539,12.539,36301,0
2016-10-13,12.473,12.595,12.473,12.529,46013,0
2016-10-14,12.567,12.717,12.483,12.483,67584,0
2016-10-17,12.539,12.563,12.258,12.361,162762,0
2016-10-18,12.463,12.529,12.44,12.473,43541,0
2016-10-19,12.483,12.585,12.457,12.567,62363,0
2016-10-20,12.577,12.671,12.511,12.661,84839,0
2016-10-21,12.661,12.755,12.577,12.746,124000,0
2016-10-24,12.895,12.924,12.811,12.904,129504,0
2016-10-25,12.934,12.961,12.848,12.895,100947,0
2016-10-26,12.848,12.886,12.699,12.821,96806,0
2016-10-27,12.868,12.895,12.736,12.792,50798,0
2016-10-28,12.755,12.877,12.755,12.802,40386,0
2016-10-31,12.877,12.886,12.671,12.736,37712,0
2016-11-01,12.782,12.792,12.661,12.672,45329,0
2016-11-02,12.671,12.687,12.52,12.623,70112,0
2016-11-03,12.615,12.671,12.446,12.463,107279,0
2016-11-04,12.493,12.493,12.305,12.305,55284,0
2016-11-07,12.427,12.511,12.427,12.463,39557,0
2016-11-08,12.427,12.559,12.371,12.529,48476,0
2016-11-09,12.417,12.671,12.351,12.623,53431,0
2016-11-10,12.764,12.774,12.623,12.727,75352,0
2016-11-11,12.68,12.755,12.652,12.719,45307,0
2016-11-14,12.755,12.868,12.605,12.821,59198,0
2016-11-15,12.764,13.008,12.727,12.97,75238,0
2016-11-16,12.943,13.083,12.886,13.073,66346,0
2016-11-17,13.027,13.243,13.027,13.186,59251,0
2016-11-18,13.195,13.217,13.064,13.093,62705,0
2016-11-21,13.177,13.177,13.093,13.167,69496,0
2016-11-22,13.186,13.383,13.121,13.365,95415,0
2016-11-23,13.317,13.346,13.177,13.195,59997,0
2016-11-25,13.28,13.315,13.149,13.261,28150,0
2016-11-28,13.167,13.205,13.083,13.083,71750,0
2016-11-29,13.056,13.139,13.056,13.139,53308,0
2016-11-30,13.177,13.289,13.093,13.167,61750,0
2016-12-01,13.149,13.271,13.139,13.186,44974,0
2016-12-02,13.186,13.186,13.046,13.149,62534,0
2016-12-05,13.139,13.177,12.943,13.112,86567,0
2016-12-06,13.195,13.336,13.046,13.317,69670,0
2016-12-07,13.251,13.421,13.243,13.402,72263,0
2016-12-08,13.365,13.397,13.205,13.305,123407,0
2016-12-09,13.346,13.421,13.112,13.177,199540,0
2016-12-12,13.177,13.205,13.112,13.194,59295,0
2016-12-13,13.167,13.328,13.167,13.319,60420,0
2016-12-14,13.244,13.31,13.129,13.177,75013,0
2016-12-15,13.177,13.327,13.177,13.301,40753,0
2016-12-16,13.339,13.425,13.244,13.425,61954,0
2016-12-19,13.443,13.453,13.373,13.406,64432,0
2016-12-20,13.5,13.567,13.415,13.52,88631,0
2016-12-21,13.549,13.567,13.483,13.51,51020,0
2016-12-22,13.557,13.731,13.5,13.721,171941,0
2016-12-23,13.731,13.872,13.682,13.815,62428,0
2016-12-27,13.863,13.988,13.863,13.959,71000,0
2016-12-28,13.996,14.016,13.789,13.815,46398,0
2016-12-29,13.815,13.892,13.735,13.788,32454,0
2016-12-30,13.912,13.979,13.691,13.739,96793,0
2017-01-03,13.748,13.967,13.624,13.721,58907,0
2017-01-04,13.682,13.806,13.682,13.731,55138,0
2017-01-05,13.634,13.634,13.453,13.53,147223,0
2017-01-06,13.597,13.701,13.512,13.691,52592,0
2017-01-09,13.701,13.815,13.654,13.778,60849,0
2017-01-10,13.731,13.845,13.731,13.835,36912,0
2017-01-11,13.825,13.912,13.788,13.815,46953,0
2017-01-12,13.788,13.845,13.778,13.815,32662,0
2017-01-13,13.845,13.892,13.845,13.845,33228,0
2017-01-17,13.806,13.825,13.739,13.768,44026,0
2017-01-18,13.835,13.852,13.624,13.644,51134,0
2017-01-19,13.731,13.778,13.664,13.711,58982,0
2017-01-20,13.768,13.788,13.701,13.758,25684,0
2017-01-23,13.798,13.845,13.691,13.711,45902,0
2017-01-24,13.768,13.902,13.721,13.846,42015,0
2017-01-25,13.892,13.979,13.845,13.912,46755,0
2017-01-26,13.902,14.006,13.902,14.006,36892,0
2017-01-27,13.996,14.043,13.912,13.996,30210,0
2017-01-30,13.949,13.969,13.825,13.959,50041,0
2017-01-31,13.921,14.015,13.845,13.93,32558,0
2017-02-01,13.969,14.264,13.969,14.179,156295,0
2017-02-02,14.254,14.331,14.217,14.303,184348,0
2017-02-03,14.311,14.321,14.18,14.264,82040,0
2017-02-06,14.226,14.284,14.13,14.15,43410,0
2017-02-07,14.179,14.284,14.045,14.073,55962,0
2017-02-08,14.103,14.274,14.037,14.13,63482,0
2017-02-09,14.179,14.321,14.179,14.187,43455,0
2017-02-10,14.207,14.311,14.088,14.207,55370,0
2017-02-13,14.236,14.274,14.15,14.16,58234,0
2017-02-14,14.14,14.201,14.055,14.179,49111,0
2017-02-15,14.12,14.284,14.12,14.217,52711,0
2017-02-16,14.217,14.249,14.063,14.12,39249,0
2017-02-17,14.055,14.15,14.036,14.103,49857,0
2017-02-21,14.12,14.321,14.12,14.321,77483,0
2017-02-22,14.321,14.321,14.217,14.311,20337,0
2017-02-23,14.321,14.512,14.254,14.474,35865,0
2017-02-24,14.436,14.503,14.388,14.484,28206,0
2017-02-27,14.484,14.56,14.455,14.551,28842,0
2017-02-28,14.484,14.608,14.484,14.56,38792,0
2017-03-01,14.608,14.818,14.608,14.789,38846,0
2017-03-02,14.779,14.779,14.56,14.655,38833,0
2017-03-03,14.655,14.818,14.618,14.818,33004,0
2017-03-06,14.665,14.722,14.636,14.684,19881,0
2017-03-07,14.655,14.729,14.598,14.636,27701,0
2017-03-08,14.655,14.694,14.608,14.655,29639,0
2017-03-09,14.655,14.808,14.608,14.789,64115,0
2017-03-10,14.836,14.99,14.77,14.96,39175,0
2017-03-13,14.912,15.038,14.912,15.018,95608,0
2017-03-14,14.98,15.078,14.875,15.038,94006,0
2017-03-15,15.078,15.096,14.796,14.96,190120,0
2017-03-16,14.922,15.01,14.67,14.67,58846,0
2017-03-17,14.699,14.738,14.66,14.699,30185,0
2017-03-20,14.699,14.699,14.534,14.651,94214,0
2017-03-21,14.632,14.806,14.36,14.37,83590,0
2017-03-22,14.37,14.377,14.263,14.302,69030,0
2017-03-23,14.283,14.466,14.234,14.244,32350,0
2017-03-24,14.302,14.379,14.157,14.215,59323,0
2017-03-27,14.099,14.185,13.837,14.118,56844,0
2017-03-28,14.099,14.302,14.099,14.263,58233,0
2017-03-29,14.263,14.389,14.263,14.389,44541,0
2017-03-30,14.321,14.341,14.215,14.273,85103,0
2017-03-31,14.244,14.37,14.215,14.36,103881,0
2017-04-03,14.35,14.486,14.147,14.292,108272,0
2017-04-04,14.108,14.263,14.108,14.263,190818,0
2017-04-05,14.263,14.379,14.263,14.379,75354,0
2017-04-06,14.37,14.476,14.312,14.476,95677,0
2017-04-07,14.409,14.699,14.409,14.699,55849,0
2017-04-10,14.622,14.68,14.534,14.67,77394,0
2017-04-11,14.602,14.641,14.457,14.632,64274,0
2017-04-12,14.612,14.636,14.544,14.602,46791,0
2017-04-13,14.583,14.632,14.438,14.496,52275,0
2017-04-17,14.583,14.583,14.515,14.583,54824,0
2017-04-18,14.534,14.564,14.409,14.486,37590,0
2017-04-19,14.515,14.534,14.399,14.515,43152,0
2017-04-20,14.534,14.641,14.467,14.573,52926,0
2017-04-21,14.622,14.659,14.535,14.622,38361,0
2017-04-24,14.738,14.776,14.641,14.718,51719,0
2017-04-25,14.776,14.884,14.768,14.864,106069,0
2017-04-26,14.932,14.932,14.796,14.902,54889,0
2017-04-27,14.922,14.922,14.835,14.854,29338,0
2017-04-28,14.864,14.874,14.825,14.874,18285,0
2017-05-01,14.893,15,14.888,14.932,66761,0
2017-05-02,14.942,14.942,14.875,14.912,30261,0
2017-05-03,14.884,15,14.863,14.922,33481,0
2017-05-04,14.942,14.979,14.844,14.884,23983,0
2017-05-05,14.902,14.912,14.884,14.884,21391,0
2017-05-08,14.893,14.941,14.893,14.912,31308,0
2017-05-09,14.932,14.999,14.912,14.97,39828,0
2017-05-10,14.922,14.942,14.864,14.874,56218,0
2017-05-11,14.854,15.01,14.758,14.972,63708,0
2017-05-12,14.96,15.018,14.709,14.806,80773,0
2017-05-15,14.844,14.97,14.844,14.97,25409,0
2017-05-16,14.96,14.98,14.893,14.955,48211,0
2017-05-17,14.844,15.078,14.743,14.786,31827,0
2017-05-18,14.748,14.835,14.728,14.738,34432,0
2017-05-19,14.776,14.884,14.758,14.854,30604,0
2017-05-22,14.912,15.068,14.902,15.058,34016,0
2017-05-23,15.116,15.116,15.048,15.058,52277,0
2017-05-24,15.136,15.387,15.099,15.262,129452,0
2017-05-25,15.3,15.3,15.234,15.3,44095,0
2017-05-26,15.242,15.3,15.222,15.222,36033,0
2017-05-30,15.271,15.315,15.242,15.242,21179,0
2017-05-31,15.252,15.3,15.174,15.232,24030,0
2017-06-01,15.252,15.405,15.203,15.252,49114,0
2017-06-02,15.3,15.348,15.222,15.334,19603,0
2017-06-05,15.3,15.591,15.3,15.591,45954,0
2017-06-06,15.581,15.688,15.474,15.688,47237,0
2017-06-07,15.678,15.959,15.524,15.571,64101,0
2017-06-08,15.649,15.862,15.407,15.513,30851,0
2017-06-09,15.552,15.571,15.329,15.426,40265,0
2017-06-12,15.368,15.417,15.29,15.368,60169,0
2017-06-13,15.545,15.574,15.348,15.358,39064,0
2017-06-14,15.466,15.643,15.319,15.525,42905,0
2017-06-15,15.417,15.456,15.063,15.063,57787,0
2017-06-16,15.132,15.309,15.112,15.24,53814,0
2017-06-19,15.24,15.348,15.24,15.338,47539,0
2017-06-20,15.269,15.289,15.171,15.201,51630,0
2017-06-21,15.191,15.23,15.102,15.23,56324,0
2017-06-22,15.171,15.23,15.112,15.22,57226,0
2017-06-23,15.21,15.25,15.112,15.22,48433,0
2017-06-26,15.22,15.279,15.063,15.082,66276,0
2017-06-27,15.122,15.122,14.905,15.004,69192,0
2017-06-28,15.033,15.178,14.985,15.132,38544,0
2017-06-29,15.132,15.161,14.964,15.092,36504,0
2017-06-30,15.122,15.151,15.033,15.112,54217,0
2017-07-03,15.23,15.269,15.092,15.23,53449,0
2017-07-05,15.21,15.21,15.024,15.122,64395,0
2017-07-06,15.102,15.102,14.915,14.915,36076,0
2017-07-07,14.935,15.043,14.915,14.994,55381,0
2017-07-10,14.945,15.092,14.945,15.023,32970,0
2017-07-11,14.964,15.23,14.964,15.112,45241,0
2017-07-12,15.171,15.26,15.132,15.171,46985,0
2017-07-13,15.151,15.191,15.102,15.112,28566,0
2017-07-14,15.161,15.279,15.151,15.161,35495,0
2017-07-17,15.23,15.269,15.132,15.132,44172,0
2017-07-18,15.171,15.26,15.102,15.171,50448,0
2017-07-19,15.191,15.446,15.191,15.446,79141,0
2017-07-20,15.417,15.417,15.24,15.24,58381,0
2017-07-21,15.201,15.25,15.141,15.191,26152,0
2017-07-24,15.21,15.24,15.151,15.181,29436,0
2017-07-25,15.22,15.299,15.171,15.24,35044,0
2017-07-26,15.25,15.269,15.21,15.22,41784,0
2017-07-27,15.289,15.289,15.122,15.166,39462,0
2017-07-28,15.122,15.269,15.122,15.269,31253,0
2017-07-31,15.24,15.289,15.21,15.279,30194,0
2017-08-01,15.319,15.319,15.201,15.26,67570,0
2017-08-02,15.299,15.343,15.26,15.289,30123,0
2017-08-03,15.319,15.328,15.25,15.309,21405,0
2017-08-04,15.328,15.328,15.231,15.24,25674,0
2017-08-07,15.25,15.348,15.25,15.348,40291,0
2017-08-08,15.328,15.348,15.279,15.289,40531,0
2017-08-09,15.24,15.241,15.161,15.201,24550,0
2017-08-10,15.151,15.21,14.787,14.856,57628,0
2017-08-11,14.856,14.984,14.679,14.876,63475,0
2017-08-14,14.964,15.092,14.925,14.925,85243,0
2017-08-15,15.004,15.112,14.994,15.004,46471,0
2017-08-16,15.014,15.102,14.984,15.043,30517,0
2017-08-17,14.984,15.102,14.856,14.856,43051,0
2017-08-18,14.836,14.945,14.784,14.905,38055,0
2017-08-21,14.886,14.905,14.787,14.876,31635,0
2017-08-22,14.935,15.092,14.935,15.033,45606,0
2017-08-23,15.033,15.092,15.033,15.053,63974,0
2017-08-24,15.053,15.082,15.016,15.033,23225,0
2017-08-25,15.082,15.102,15.014,15.014,33600,0
2017-08-28,15.092,15.112,15.033,15.043,29289,0
2017-08-29,15.004,15.338,15.004,15.102,54445,0
2017-08-30,15.102,15.191,15.073,15.092,54906,0
2017-08-31,15.122,15.159,15.102,15.112,21325,0
2017-09-01,15.181,15.26,15.178,15.24,26447,0
2017-09-05,15.269,15.269,15.122,15.141,15907,0
2017-09-06,15.191,15.25,15.151,15.151,24968,0
2017-09-07,15.181,15.24,15.154,15.191,22310,0
2017-09-08,15.181,15.235,15.141,15.141,23635,0
2017-09-11,15.279,15.289,15.141,15.141,20936,0
2017-09-12,15.22,15.289,15.22,15.24,22436,0
2017-09-13,15.22,15.269,15.151,15.231,33734,0
2017-09-14,15.26,15.26,15.18,15.19,21002,0
2017-09-15,15.2,15.27,15.19,15.27,23585,0
2017-09-18,15.37,15.37,15.25,15.34,59196,0
2017-09-19,15.32,15.4,15.26,15.39,33467,0
2017-09-20,15.39,15.49,15.349,15.47,35647,0
2017-09-21,15.46,15.49,15.4,15.4,33315,0
2017-09-22,15.4,15.4989,15.4,15.4,27364,0
2017-09-25,15.44,15.52,15.4367,15.45,17702,0
2017-09-26,15.48,15.521,15.4577,15.5,35065,0
2017-09-27,15.49,15.56,15.47,15.47,31236,0
2017-09-28,15.41,15.67,15.41,15.55,46348,0
2017-09-29,15.64,15.65,15.55,15.64,33415,0
2017-10-02,15.72,15.72,15.54,15.54,57493,0
2017-10-03,15.53,15.63,15.53,15.59,31265,0
2017-10-04,15.51,15.63,15.51,15.57,33762,0
2017-10-05,15.65,15.7392,15.6,15.69,54583,0
2017-10-06,15.66,15.72,15.63,15.66,17939,0
2017-10-09,15.71,15.73,15.683,15.71,22254,0
2017-10-10,15.7,15.87,15.66,15.66,39685,0
2017-10-11,15.69,15.782,15.66,15.77,24478,0
2017-10-12,15.75,15.84,15.75,15.76,52255,0
2017-10-13,15.75,15.86,15.7086,15.83,23883,0
2017-10-16,15.81,16.1,15.81,16.031,107937,0
2017-10-17,16,16.19,15.9906,16.11,44338,0
2017-10-18,16.13,16.3992,16.12,16.32,41525,0
2017-10-19,16.24,16.76,16.22,16.59,51156,0
2017-10-20,16.72,17.64,16.571,16.71,59976,0
2017-10-23,16.7,17.23,16.65,16.885,87636,0
2017-10-24,16.94,16.97,16.32,16.42,116475,0
2017-10-25,16.48,16.61,16.1,16.1,75128,0
2017-10-26,16.13,16.38,16.12,16.14,54255,0
2017-10-27,16.3,16.35,16.22,16.28,37878,0
2017-10-30,16.34,16.4697,16.08,16.22,54605,0
2017-10-31,16.35,16.35,16.09,16.24,54722,0
2017-11-01,16.3,16.41,16.14,16.3,71668,0
2017-11-02,16.28,16.31,16.14,16.22,90192,0
2017-11-03,16.18,16.28,16.14,16.22,45575,0
2017-11-06,16.25,16.3,16.12,16.17,42038,0
2017-11-07,16.13,16.28,16.13,16.13,49748,0
2017-11-08,16.13,16.23,16.05,16.06,52414,0
2017-11-09,16,16.1,15.901,16.05,37305,0
2017-11-10,15.99,16.0992,15.93,15.93,37363,0
