Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.851,9.891,9.845,9.885,13177,0
2005-02-28,9.904,9.918,9.838,9.838,24558,0
2005-03-01,9.851,9.877,9.845,9.877,13477,0
2005-03-02,9.845,9.87,9.845,9.87,2843,0
2005-03-03,9.877,9.91,9.87,9.885,19164,0
2005-03-04,9.891,9.918,9.862,9.91,15271,0
2005-03-07,9.931,9.937,9.924,9.937,19319,0
2005-03-08,9.904,9.924,9.904,9.924,22608,0
2005-03-09,9.885,9.931,9.845,9.924,21261,0
2005-03-10,9.862,9.904,9.862,9.904,19913,0
2005-03-11,9.862,9.891,9.862,9.87,14974,0
2005-03-14,9.891,9.896,9.87,9.87,8080,0
2005-03-15,9.87,9.957,9.87,9.924,14226,0
2005-03-16,9.877,9.904,9.877,9.891,11529,0
2005-03-17,9.877,9.944,9.87,9.944,7787,0
2005-03-18,9.918,9.924,9.91,9.91,10182,0
2005-03-21,9.91,9.931,9.91,9.91,9283,0
2005-03-22,9.931,9.931,9.833,9.885,18266,0
2005-03-23,9.833,9.845,9.744,9.79,11832,0
2005-03-24,9.825,9.825,9.68,9.716,13177,0
2005-03-28,9.702,9.716,9.556,9.573,27700,0
2005-03-29,9.603,9.61,9.56,9.588,4936,0
2005-03-30,9.573,9.632,9.556,9.596,17516,0
2005-03-31,9.615,9.658,9.573,9.581,16921,0
2005-04-01,9.638,9.71,9.603,9.71,7943,0
2005-04-04,9.658,9.658,9.566,9.632,17817,0
2005-04-05,9.596,9.673,9.596,9.673,14974,0
2005-04-06,9.666,9.71,9.645,9.702,4642,0
2005-04-07,9.71,9.71,9.658,9.702,7192,0
2005-04-08,9.702,9.817,9.702,9.817,14525,0
2005-04-11,9.803,9.944,9.764,9.924,8685,0
2005-04-12,9.885,9.937,9.756,9.845,9433,0
2005-04-13,9.777,9.833,9.756,9.756,8529,0
2005-04-14,9.751,9.825,9.751,9.751,8080,0
2005-04-15,9.79,9.838,9.79,9.838,3742,0
2005-04-19,9.857,9.937,9.838,9.896,14974,0
2005-04-20,9.833,9.833,9.751,9.797,11832,0
2005-04-21,9.797,9.833,9.744,9.744,7192,0
2005-04-22,9.744,9.81,9.744,9.751,6287,0
2005-04-25,9.777,9.817,9.751,9.764,6140,0
2005-04-26,9.769,9.784,9.722,9.756,19764,0
2005-04-27,9.764,9.784,9.751,9.751,8831,0
2005-04-28,9.784,9.833,9.784,9.833,4496,0
2005-04-29,9.838,9.862,9.833,9.845,4191,0
2005-05-02,9.838,9.896,9.838,9.885,11076,0
2005-05-03,9.904,9.91,9.87,9.877,5991,0
2005-05-04,9.885,9.891,9.87,9.87,11382,0
2005-05-05,9.891,9.924,9.87,9.896,8831,0
2005-05-06,9.896,9.937,9.885,9.937,9887,0
2005-05-09,9.951,10.004,9.931,10.004,21864,0
2005-05-10,10.035,10.125,9.977,10.125,23366,0
2005-05-11,10.098,10.194,10.064,10.133,25904,0
2005-05-12,10.142,10.142,10.091,10.098,16021,0
2005-05-13,10.105,10.166,10.105,10.105,6140,0
2005-05-16,10.16,10.16,10.105,10.12,24109,0
2005-05-17,10.113,10.171,10.113,10.166,22461,0
2005-05-18,10.194,10.249,10.184,10.184,18121,0
2005-05-19,10.194,10.265,10.194,10.265,9583,0
2005-05-20,10.265,10.265,10.194,10.194,2843,0
2005-05-23,10.234,10.234,10.194,10.227,13177,0
2005-05-24,10.241,10.241,10.222,10.222,4496,0
2005-05-25,10.227,10.279,10.194,10.279,32043,0
2005-05-26,10.272,10.301,10.208,10.222,8831,0
2005-05-27,10.279,10.301,10.227,10.241,11382,0
2005-05-31,10.293,10.301,10.265,10.265,3439,0
2005-06-01,10.265,10.346,10.155,10.227,30392,0
2005-06-02,10.191,10.249,10.176,10.202,20961,0
2005-06-03,10.191,10.249,10.184,10.202,10935,0
2005-06-06,10.194,10.202,10.125,10.125,28747,0
2005-06-07,10.166,10.184,10.133,10.133,29652,0
2005-06-08,10.166,10.171,10.125,10.171,3140,0
2005-06-09,10.146,10.16,10.076,10.091,19018,0
2005-06-10,10.098,10.113,10.043,10.085,10031,0
2005-06-13,10.076,10.076,9.977,10.017,16921,0
2005-06-14,10.035,10.035,9.972,9.972,5836,0
2005-06-15,9.972,9.984,9.918,9.931,21408,0
2005-06-16,9.904,9.944,9.896,9.944,5991,0
2005-06-17,9.944,9.964,9.937,9.951,8389,0
2005-06-20,9.984,9.984,9.951,9.957,7787,0
2005-06-21,9.951,10.043,9.951,10.009,18714,0
2005-06-22,10.025,10.025,9.996,9.996,6737,0
2005-06-23,9.99,10.009,9.972,10.009,10182,0
2005-06-24,10.031,10.043,10.004,10.043,16021,0
2005-06-27,10.043,10.064,10.043,10.064,4191,0
2005-06-28,10.064,10.085,10.058,10.058,9283,0
2005-06-29,10.064,10.091,10.058,10.058,8685,0
2005-06-30,10.058,10.091,10.058,10.085,3742,0
2005-07-01,10.098,10.16,10.085,10.16,14674,0
2005-07-05,10.12,10.146,10.064,10.133,12728,0
2005-07-06,10.142,10.146,10.091,10.146,10335,0
2005-07-07,10.146,10.171,10.146,10.171,8238,0
2005-07-08,10.176,10.202,10.155,10.202,17220,0
2005-07-11,10.194,10.202,10.194,10.194,2695,0
2005-07-12,10.202,10.234,10.202,10.215,11832,0
2005-07-13,10.202,10.272,10.202,10.227,17967,0
2005-07-14,10.234,10.234,10.215,10.222,8831,0
2005-07-15,10.215,10.315,10.208,10.257,9731,0
2005-07-18,10.222,10.309,10.222,10.279,13626,0
2005-07-19,10.279,10.301,10.208,10.208,7943,0
2005-07-20,10.208,10.287,10.202,10.241,14525,0
2005-07-21,10.208,10.265,10.208,10.257,3742,0
2005-07-22,10.272,10.315,10.215,10.222,9135,0
2005-07-25,10.265,10.287,10.249,10.279,4496,0
2005-07-26,10.293,10.309,10.208,10.279,6737,0
2005-07-27,10.279,10.309,10.272,10.279,10781,0
2005-07-28,10.301,10.358,10.293,10.326,26053,0
2005-07-29,10.353,10.366,10.321,10.366,8238,0
2005-08-01,10.379,10.42,10.309,10.309,7943,0
2005-08-02,10.309,10.384,10.272,10.34,14974,0
2005-08-03,10.34,10.42,10.34,10.372,52555,0
2005-08-04,10.372,10.443,10.321,10.413,39830,0
2005-08-05,10.353,10.353,10.272,10.287,27700,0
2005-08-08,10.265,10.301,10.176,10.257,69029,0
2005-08-09,10.265,10.265,10.133,10.234,51655,0
2005-08-10,10.208,10.272,10.16,10.184,22760,0
2005-08-11,10.166,10.166,10.105,10.105,14674,0
2005-08-12,10.105,10.133,9.937,10.069,58098,0
2005-08-15,10.069,10.16,10.069,10.133,51655,0
2005-08-16,10.12,10.166,10.12,10.12,11529,0
2005-08-17,10.155,10.171,10.113,10.155,31150,0
2005-08-18,10.125,10.171,10.125,10.166,17072,0
2005-08-19,10.155,10.16,10.076,10.076,19319,0
2005-08-22,10.069,10.069,10.043,10.051,52858,0
2005-08-23,10.058,10.085,10.051,10.064,22608,0
2005-08-24,10.064,10.069,10.043,10.051,34292,0
2005-08-25,10.043,10.069,10.031,10.031,22461,0
2005-08-26,9.957,10.064,9.957,10.051,67536,0
2005-08-29,10.058,10.064,10.004,10.043,56754,0
2005-08-30,10.017,10.076,10.017,10.076,59597,0
2005-08-31,10.076,10.125,10.035,10.125,42374,0
2005-09-01,10.098,10.171,10.098,10.142,28152,0
2005-09-02,10.133,10.194,10.098,10.184,35640,0
2005-09-06,10.194,10.309,10.194,10.301,56306,0
2005-09-07,10.309,10.4,10.293,10.4,45069,0
2005-09-08,10.366,10.407,10.334,10.4,49414,0
2005-09-09,10.4,10.42,10.353,10.4,30550,0
2005-09-12,10.353,10.413,10.353,10.407,20213,0
2005-09-13,10.397,10.413,10.309,10.34,67831,0
2005-09-14,10.34,10.384,10.309,10.326,38930,0
2005-09-15,10.309,10.366,10.208,10.265,34741,0
2005-09-16,10.265,10.346,10.241,10.272,35784,0
2005-09-19,10.293,10.326,10.227,10.301,33237,0
2005-09-20,10.265,10.326,10.222,10.227,60197,0
2005-09-21,10.222,10.309,10.222,10.241,29348,0
2005-09-22,10.287,10.301,9.87,9.996,180586,0
2005-09-23,9.996,10.064,9.972,10.064,120092,0
2005-09-26,9.964,10.004,9.896,10.004,106019,0
2005-09-27,10.009,10.009,9.803,9.937,135064,0
2005-09-28,9.937,9.972,9.924,9.931,37884,0
2005-09-29,9.931,9.972,9.918,9.918,33237,0
2005-09-30,9.964,9.964,9.877,9.91,42077,0
2005-10-03,9.937,9.964,9.904,9.937,96878,0
2005-10-04,9.944,10.004,9.944,9.972,76068,0
2005-10-05,9.951,9.984,9.91,9.951,50012,0
2005-10-06,9.964,9.977,9.885,9.977,35936,0
2005-10-07,9.918,9.972,9.877,9.964,27550,0
2005-10-10,9.972,9.984,9.891,9.972,36689,0
2005-10-11,9.937,9.977,9.851,9.937,58098,0
2005-10-12,9.857,9.904,9.845,9.857,41032,0
2005-10-13,9.825,9.891,9.744,9.769,51957,0
2005-10-14,9.825,9.857,9.744,9.764,17371,0
2005-10-17,9.729,9.769,9.696,9.769,21711,0
2005-10-18,9.817,9.825,9.751,9.756,58845,0
2005-10-19,9.737,9.769,9.68,9.716,74417,0
2005-10-20,9.702,9.71,9.673,9.685,35339,0
2005-10-21,9.71,9.737,9.702,9.737,17371,0
2005-10-24,9.729,9.751,9.71,9.729,25904,0
2005-10-25,9.729,9.737,9.702,9.71,21261,0
2005-10-26,9.71,9.737,9.638,9.68,42675,0
2005-10-27,9.666,9.729,9.666,9.716,16626,0
2005-10-28,9.722,9.862,9.71,9.857,37884,0
2005-10-31,9.885,9.885,9.737,9.744,72031,0
2005-11-01,9.722,9.817,9.722,9.81,29942,0
2005-11-02,9.784,9.817,9.777,9.797,22162,0
2005-11-03,9.81,9.825,9.737,9.751,42980,0
2005-11-04,9.729,9.896,9.729,9.87,45222,0
2005-11-07,9.857,9.891,9.71,9.737,61090,0
2005-11-08,9.737,9.777,9.716,9.756,43726,0
2005-11-09,9.777,9.81,9.737,9.803,23956,0
2005-11-10,9.729,9.79,9.702,9.716,32797,0
2005-11-11,9.688,9.696,9.623,9.696,45673,0
2005-11-14,9.685,9.71,9.666,9.68,25758,0
2005-11-15,9.673,9.685,9.632,9.638,64986,0
2005-11-16,9.673,9.696,9.638,9.652,77863,0
2005-11-17,9.673,9.696,9.638,9.688,31293,0
2005-11-18,9.696,9.702,9.638,9.702,44016,0
2005-11-21,9.666,9.71,9.666,9.71,46712,0
2005-11-22,9.702,9.751,9.696,9.702,11974,0
2005-11-23,9.722,9.729,9.696,9.702,19913,0
2005-11-25,9.696,9.737,9.696,9.737,11832,0
2005-11-28,9.737,9.737,9.632,9.632,83854,0
2005-11-29,9.68,9.737,9.68,9.702,38330,0
2005-11-30,9.696,9.737,9.673,9.737,85652,0
2005-12-01,9.737,9.737,9.702,9.729,81162,0
2005-12-02,9.729,9.91,9.729,9.803,48512,0
2005-12-05,9.833,9.937,9.825,9.825,46265,0
2005-12-06,9.87,9.896,9.797,9.885,40128,0
2005-12-07,9.838,9.924,9.825,9.877,26653,0
2005-12-08,9.87,9.896,9.851,9.857,33543,0
2005-12-09,9.857,9.904,9.803,9.877,49863,0
2005-12-12,9.87,9.931,9.833,9.896,73377,0
2005-12-13,9.737,9.784,9.673,9.702,105713,0
2005-12-14,9.716,9.769,9.673,9.685,87448,0
2005-12-15,9.652,9.68,9.581,9.603,77265,0
2005-12-16,9.556,9.68,9.556,9.573,62734,0
2005-12-19,9.615,9.666,9.549,9.596,91643,0
2005-12-20,9.596,9.638,9.596,9.638,54951,0
2005-12-21,9.615,9.652,9.556,9.603,86851,0
2005-12-22,9.632,9.652,9.566,9.603,58845,0
2005-12-23,9.566,9.632,9.566,9.615,43877,0
2005-12-27,9.623,9.784,9.623,9.744,85797,0
2005-12-28,9.756,9.784,9.716,9.777,86995,0
2005-12-29,9.937,9.944,9.851,9.91,60792,0
2005-12-30,9.964,9.964,9.885,9.885,63789,0
2006-01-03,9.937,10.085,9.896,10.051,81308,0
2006-01-04,10.025,10.142,10.017,10.113,65429,0
2006-01-05,10.113,10.208,10.091,10.208,55698,0
2006-01-06,10.215,10.241,10.176,10.234,38185,0
2006-01-09,10.222,10.309,10.215,10.272,44171,0
2006-01-10,10.287,10.353,10.265,10.315,51807,0
2006-01-11,10.257,10.334,10.241,10.257,29796,0
2006-01-12,10.315,10.315,10.146,10.146,32043,0
2006-01-13,10.113,10.12,10.035,10.035,67082,0
2006-01-17,10.058,10.12,10.035,10.12,41777,0
2006-01-18,10.085,10.142,10.076,10.12,18714,0
2006-01-19,10.085,10.142,10.085,10.142,35640,0
2006-01-20,10.142,10.146,10.091,10.146,20664,0
2006-01-23,10.133,10.176,10.125,10.146,34587,0
2006-01-24,10.16,10.272,10.142,10.208,54353,0
2006-01-25,10.184,10.234,10.098,10.142,32497,0
2006-01-26,10.166,10.366,10.12,10.208,95689,0
2006-01-27,10.194,10.315,10.194,10.301,27254,0
2006-01-30,10.309,10.358,10.309,10.315,37132,0
2006-01-31,10.309,10.366,10.279,10.279,21408,0
2006-02-01,10.346,10.372,10.279,10.358,51655,0
2006-02-02,10.358,10.397,10.301,10.384,47764,0
2006-02-03,10.384,10.42,10.287,10.42,31894,0
2006-02-06,10.39,10.413,10.334,10.384,27550,0
2006-02-07,10.407,10.413,10.326,10.39,28449,0
2006-02-08,10.366,10.451,10.366,10.407,23505,0
2006-02-09,10.42,10.443,10.384,10.436,72923,0
2006-02-10,10.443,10.458,10.397,10.451,20664,0
2006-02-13,10.458,10.458,10.334,10.334,53907,0
2006-02-14,10.358,10.372,10.249,10.293,35936,0
2006-02-15,10.241,10.379,10.241,10.379,30097,0
2006-02-16,10.384,10.458,10.384,10.413,65589,0
2006-02-17,10.428,10.458,10.384,10.397,55107,0
2006-02-21,10.413,10.458,10.4,10.451,29348,0
2006-02-22,10.458,10.479,10.436,10.479,31150,0
2006-02-23,10.479,10.479,10.436,10.443,33094,0
2006-02-24,10.472,10.508,10.413,10.508,54209,0
2006-02-27,10.508,10.508,10.458,10.464,23810,0
2006-02-28,10.508,10.508,10.397,10.428,58996,0
2006-03-01,10.451,10.526,10.443,10.464,25904,0
2006-03-02,10.464,10.519,10.464,10.464,29047,0
2006-03-03,10.464,10.496,10.346,10.379,53162,0
2006-03-06,10.366,10.366,10.234,10.234,100774,0
2006-03-07,10.222,10.272,10.142,10.166,49712,0
2006-03-08,10.208,10.222,10.176,10.176,14821,0
2006-03-09,10.194,10.234,10.142,10.202,37884,0
2006-03-10,10.155,10.208,10.155,10.202,36536,0
2006-03-13,10.146,10.194,10.133,10.184,43422,0
2006-03-14,10.184,10.215,10.155,10.191,45673,0
2006-03-15,10.191,10.222,10.155,10.176,57353,0
2006-03-16,10.208,10.249,10.191,10.241,38930,0
2006-03-17,10.279,10.293,10.215,10.241,22162,0
2006-03-20,10.272,10.309,10.234,10.309,36092,0
2006-03-21,10.309,10.321,10.249,10.293,25904,0
2006-03-22,10.293,10.321,10.265,10.287,24857,0
2006-03-23,10.287,10.309,10.257,10.309,27858,0
2006-03-24,10.309,10.326,10.293,10.326,10487,0
2006-03-27,10.293,10.346,10.241,10.309,43571,0
2006-03-28,10.309,10.346,10.293,10.315,38030,0
2006-03-29,10.315,10.366,10.315,10.34,29796,0
2006-03-30,10.358,10.384,10.287,10.293,49265,0
2006-03-31,10.315,10.4,10.315,10.4,17817,0
2006-04-03,10.4,10.451,10.366,10.42,39235,0
2006-04-04,10.42,10.42,10.379,10.413,35936,0
2006-04-05,10.42,10.443,10.379,10.443,31450,0
2006-04-06,10.443,10.472,10.366,10.366,32642,0
2006-04-07,10.346,10.443,10.326,10.358,26507,0
2006-04-10,10.358,10.407,10.241,10.379,86245,0
2006-04-11,10.326,10.379,10.279,10.315,17817,0
2006-04-12,10.279,10.334,10.222,10.222,30392,0
2006-04-13,10.176,10.287,10.16,10.184,25011,0
2006-04-17,10.184,10.249,10.113,10.113,41925,0
2006-04-18,10.113,10.202,10.113,10.202,11076,0
2006-04-19,10.222,10.334,10.222,10.272,33094,0
2006-04-20,10.279,10.436,10.279,10.301,63490,0
2006-04-21,10.257,10.379,10.241,10.309,19319,0
2006-04-24,10.346,10.5,10.293,10.443,69633,0
2006-04-25,10.443,10.472,10.379,10.413,28300,0
2006-04-26,10.443,10.464,10.397,10.397,12281,0
2006-04-27,10.458,10.458,10.321,10.321,25011,0
2006-04-28,10.407,10.436,10.265,10.315,48512,0
2006-05-01,10.326,10.358,10.272,10.293,30392,0
2006-05-02,10.257,10.315,10.051,10.125,112305,0
2006-05-03,10.146,10.16,10.043,10.098,84601,0
2006-05-04,10.058,10.125,10.051,10.091,19913,0
2006-05-05,10.069,10.105,10.064,10.069,25152,0
2006-05-08,10.098,10.12,10.031,10.043,38185,0
2006-05-09,10.035,10.12,10.035,10.051,44016,0
2006-05-10,10.091,10.125,10.064,10.064,18121,0
2006-05-11,10.025,10.058,9.91,9.951,44623,0
2006-05-12,9.972,9.972,9.918,9.944,27700,0
2006-05-15,9.944,9.944,9.87,9.904,54353,0
2006-05-16,9.885,9.944,9.862,9.937,46419,0
2006-05-17,9.885,9.951,9.885,9.951,62734,0
2006-05-18,9.931,9.957,9.91,9.957,57353,0
2006-05-19,9.957,10.017,9.944,9.996,47471,0
2006-05-22,9.977,10.004,9.931,9.951,20817,0
2006-05-23,9.964,10.004,9.951,9.984,20513,0
2006-05-24,9.972,10.035,9.924,9.944,19164,0
2006-05-25,9.924,9.984,9.918,9.944,26802,0
2006-05-26,9.964,9.99,9.951,9.964,9283,0
2006-05-30,9.984,9.99,9.957,9.972,8685,0
2006-05-31,9.99,10.009,9.885,9.924,74728,0
2006-06-01,9.944,10.004,9.885,9.972,31591,0
2006-06-02,9.951,10.009,9.951,9.99,53307,0
2006-06-05,10.004,10.009,9.937,9.937,20961,0
2006-06-06,9.972,9.996,9.964,9.99,41777,0
2006-06-07,9.964,9.996,9.951,9.99,21864,0
2006-06-08,9.964,10.009,9.951,10.009,36236,0
2006-06-09,9.972,9.99,9.918,9.951,46872,0
2006-06-12,9.937,10.004,9.937,9.99,25152,0
2006-06-13,9.918,9.951,9.91,9.931,33693,0
2006-06-14,9.951,9.957,9.896,9.896,51212,0
2006-06-15,9.896,9.984,9.885,9.918,47616,0
2006-06-16,9.951,9.996,9.918,9.996,51957,0
2006-06-19,9.944,10.025,9.944,9.996,30550,0
2006-06-20,10.025,10.069,10.004,10.058,66038,0
2006-06-21,10.031,10.043,9.996,9.996,39383,0
2006-06-22,9.984,10.043,9.951,9.951,35640,0
2006-06-23,9.924,10.043,9.924,9.984,38784,0
2006-06-26,10.043,10.043,9.877,9.931,52858,0
2006-06-27,9.918,9.944,9.784,9.918,60944,0
2006-06-28,9.857,9.99,9.857,9.984,30248,0
2006-06-29,9.984,10.031,9.972,9.99,20961,0
2006-06-30,10.043,10.076,10.025,10.076,32193,0
2006-07-03,10.105,10.202,10.098,10.176,39235,0
2006-07-05,10.194,10.202,10.098,10.146,26653,0
2006-07-06,10.085,10.133,9.996,10.017,44623,0
2006-07-07,9.972,10.085,9.937,10.058,29796,0
2006-07-10,10.017,10.064,9.951,10.064,16472,0
2006-07-11,9.984,10.051,9.984,10.043,14373,0
2006-07-12,9.972,10.043,9.937,9.99,22162,0
2006-07-13,10.043,10.043,9.924,9.944,25459,0
2006-07-14,9.944,9.984,9.944,9.984,10781,0
2006-07-17,10.009,10.009,9.931,9.951,23956,0
2006-07-18,10.004,10.004,9.918,9.957,24259,0
2006-07-19,10.025,10.076,9.951,9.964,20817,0
2006-07-20,9.977,9.977,9.924,9.944,19463,0
2006-07-21,9.937,9.972,9.937,9.957,10031,0
2006-07-24,9.972,9.977,9.964,9.977,16021,0
2006-07-25,9.977,10.043,9.964,10.017,22162,0
2006-07-26,10.025,10.069,10.025,10.064,54657,0
2006-07-27,10.043,10.113,10.035,10.113,33693,0
2006-07-28,10.133,10.155,10.076,10.076,28747,0
2006-07-31,10.043,10.113,10.043,10.076,21408,0
2006-08-01,10.113,10.171,10.085,10.171,39679,0
2006-08-02,10.113,10.176,10.113,10.133,37884,0
2006-08-03,10.064,10.133,10.064,10.113,20363,0
2006-08-04,10.125,10.176,10.113,10.146,23505,0
2006-08-07,10.133,10.171,10.098,10.098,37583,0
2006-08-08,10.113,10.142,10.076,10.105,9583,0
2006-08-09,10.091,10.105,10.043,10.051,26802,0
2006-08-10,10.058,10.16,10.058,10.16,16472,0
2006-08-11,10.113,10.16,10.051,10.133,25459,0
2006-08-14,10.076,10.133,10.051,10.064,10487,0
2006-08-15,10.098,10.142,10.058,10.12,15867,0
2006-08-16,10.146,10.194,10.113,10.194,36834,0
2006-08-17,10.227,10.227,10.208,10.208,50610,0
2006-08-18,10.171,10.215,10.171,10.215,17668,0
2006-08-21,10.215,10.222,10.171,10.176,11974,0
2006-08-22,10.085,10.176,10.085,10.142,72923,0
2006-08-23,10.146,10.215,10.125,10.166,78013,0
2006-08-24,10.12,10.241,10.12,10.234,45969,0
2006-08-25,10.265,10.321,10.202,10.321,38478,0
2006-08-28,10.293,10.384,10.272,10.346,33840,0
2006-08-29,10.379,10.384,10.326,10.366,21117,0
2006-08-30,10.358,10.42,10.353,10.366,42222,0
2006-08-31,10.42,10.443,10.397,10.407,29199,0
2006-09-01,10.436,10.472,10.384,10.384,39532,0
2006-09-05,10.42,10.443,10.353,10.379,28747,0
2006-09-06,10.346,10.346,10.184,10.202,67984,0
2006-09-07,10.166,10.202,10.113,10.191,73519,0
2006-09-08,10.202,10.309,10.202,10.272,31591,0
2006-09-11,10.227,10.272,10.16,10.249,34141,0
2006-09-12,10.249,10.293,10.249,10.287,19463,0
2006-09-13,10.272,10.293,10.249,10.293,20068,0
2006-09-14,10.293,10.321,10.241,10.321,31293,0
2006-09-15,10.34,10.34,10.293,10.293,5694,0
2006-09-18,10.272,10.301,10.234,10.241,19018,0
2006-09-19,10.227,10.293,10.222,10.241,83854,0
2006-09-20,10.215,10.272,10.215,10.265,37132,0
2006-09-21,10.222,10.279,10.222,10.279,42675,0
2006-09-22,10.272,10.279,10.241,10.257,140756,0
2006-09-25,10.272,10.326,10.265,10.287,58098,0
2006-09-26,10.293,10.315,10.265,10.279,46265,0
2006-09-27,10.287,10.358,10.287,10.301,75170,0
2006-09-28,10.321,10.34,10.301,10.334,33693,0
2006-09-29,10.346,10.372,10.301,10.372,63789,0
2006-10-02,10.397,10.407,10.346,10.353,57801,0
2006-10-03,10.353,10.366,10.265,10.358,63638,0
2006-10-04,10.346,10.366,10.301,10.334,40573,0
2006-10-05,10.334,10.34,10.279,10.279,55107,0
2006-10-06,10.279,10.315,10.279,10.315,23212,0
2006-10-09,10.287,10.358,10.287,10.353,24857,0
2006-10-10,10.315,10.384,10.315,10.366,31293,0
2006-10-11,10.326,10.34,10.265,10.279,33237,0
2006-10-12,10.272,10.39,10.249,10.39,91643,0
2006-10-13,10.346,10.358,10.257,10.272,26053,0
2006-10-16,10.272,10.334,10.234,10.321,12281,0
2006-10-17,10.287,10.366,10.287,10.366,28747,0
2006-10-18,10.315,10.4,10.315,10.4,40128,0
2006-10-19,10.384,10.42,10.366,10.407,20961,0
2006-10-20,10.353,10.413,10.353,10.379,36236,0
2006-10-23,10.358,10.413,10.353,10.384,28900,0
2006-10-24,10.39,10.472,10.39,10.436,49712,0
2006-10-25,10.479,10.513,10.464,10.508,36987,0
2006-10-26,10.496,10.54,10.496,10.496,35936,0
2006-10-27,10.472,10.553,10.472,10.513,28900,0
2006-10-30,10.534,10.572,10.519,10.572,19164,0
2006-10-31,10.545,10.59,10.5,10.553,54209,0
2006-11-01,10.559,10.605,10.54,10.605,30392,0
2006-11-02,10.559,10.611,10.487,10.487,60197,0
2006-11-03,10.496,10.496,10.443,10.479,7943,0
2006-11-06,10.479,10.508,10.451,10.458,20068,0
2006-11-07,10.479,10.479,10.451,10.451,2843,0
2006-11-08,10.428,10.496,10.413,10.464,37132,0
2006-11-09,10.5,10.508,10.472,10.508,19764,0
2006-11-10,10.496,10.565,10.496,10.559,25758,0
2006-11-13,10.519,10.54,10.5,10.534,21864,0
2006-11-14,10.572,10.578,10.526,10.578,41626,0
2006-11-15,10.553,10.572,10.443,10.458,91787,0
2006-11-16,10.451,10.526,10.443,10.464,24703,0
2006-11-17,10.458,10.496,10.458,10.472,5246,0
2006-11-20,10.472,10.508,10.443,10.487,21864,0
2006-11-21,10.526,10.526,10.472,10.487,14073,0
2006-11-22,10.451,10.487,10.451,10.472,30248,0
2006-11-24,10.472,10.479,10.451,10.464,12281,0
2006-11-27,10.472,10.472,10.4,10.443,47018,0
2006-11-28,10.397,10.464,10.397,10.443,30097,0
2006-11-29,10.39,10.451,10.39,10.451,47018,0
2006-11-30,10.464,10.479,10.407,10.472,35186,0
2006-12-01,10.472,10.479,10.413,10.479,58098,0
2006-12-04,10.479,10.479,10.451,10.479,25011,0
2006-12-05,10.458,10.578,10.458,10.572,96133,0
2006-12-06,10.572,10.598,10.553,10.585,30700,0
2006-12-07,10.572,10.605,10.513,10.553,26053,0
2006-12-08,10.54,10.545,10.487,10.513,44468,0
2006-12-11,10.534,10.545,10.464,10.464,55408,0
2006-12-12,10.487,10.487,10.42,10.436,93440,0
2006-12-13,10.443,10.451,10.34,10.358,65739,0
2006-12-14,10.358,10.384,10.346,10.379,53162,0
2006-12-15,10.372,10.526,10.372,10.479,92539,0
2006-12-18,10.458,10.513,10.428,10.479,60043,0
2006-12-19,10.458,10.508,10.42,10.487,80107,0
2006-12-20,10.464,10.5,10.413,10.443,23212,0
2006-12-21,10.428,10.458,10.413,10.458,45517,0
2006-12-22,10.413,10.464,10.413,10.451,13626,0
2006-12-26,10.451,10.513,10.436,10.479,44771,0
2006-12-27,10.464,10.553,10.464,10.545,23660,0
2006-12-28,10.559,10.559,10.508,10.559,10781,0
2006-12-29,10.585,10.619,10.565,10.619,67233,0
2007-01-03,10.59,10.644,10.519,10.585,72031,0
2007-01-04,10.565,10.611,10.559,10.611,74728,0
2007-01-05,10.59,10.619,10.572,10.611,46712,0
2007-01-08,10.59,10.666,10.59,10.637,29047,0
2007-01-09,10.66,10.679,10.625,10.652,26653,0
2007-01-10,10.652,10.718,10.652,10.718,25596,0
2007-01-11,10.705,10.718,10.652,10.652,78457,0
2007-01-12,10.619,10.684,10.619,10.652,14674,0
2007-01-16,10.631,10.666,10.631,10.666,24109,0
2007-01-17,10.666,10.711,10.66,10.711,42823,0
2007-01-18,10.711,10.711,10.631,10.689,25306,0
2007-01-19,10.644,10.697,10.637,10.697,33840,0
2007-01-22,10.684,10.745,10.644,10.718,50761,0
2007-01-23,10.705,10.737,10.637,10.66,50761,0
2007-01-24,10.679,10.718,10.637,10.697,31746,0
2007-01-25,10.697,10.718,10.631,10.652,59597,0
2007-01-26,10.637,10.705,10.637,10.672,14674,0
2007-01-29,10.672,10.737,10.666,10.732,22912,0
2007-01-30,10.737,10.737,10.684,10.737,24109,0
2007-01-31,10.732,10.732,10.684,10.705,43726,0
2007-02-01,10.711,10.718,10.631,10.672,52412,0
2007-02-02,10.684,10.726,10.684,10.697,40732,0
2007-02-05,10.684,10.726,10.652,10.697,71128,0
2007-02-06,10.726,10.737,10.679,10.711,31894,0
2007-02-07,10.726,10.752,10.711,10.726,48219,0
2007-02-08,10.732,10.765,10.718,10.718,20961,0
2007-02-09,10.771,10.771,10.732,10.737,7192,0
2007-02-12,10.752,10.815,10.672,10.815,51967,0
2007-02-13,10.771,10.779,10.718,10.76,19616,0
2007-02-14,10.737,10.765,10.726,10.76,19319,0
2007-02-15,10.76,10.8,10.76,10.765,17817,0
2007-02-16,10.726,10.779,10.718,10.745,31746,0
2007-02-20,10.771,10.807,10.737,10.771,22608,0
2007-02-21,10.752,10.807,10.737,10.785,19913,0
2007-02-22,10.76,10.849,10.752,10.752,26952,0
2007-02-23,10.765,10.807,10.752,10.807,39079,0
2007-02-26,10.828,10.877,10.807,10.871,31150,0
2007-02-27,10.871,10.909,10.822,10.837,31150,0
2007-02-28,10.837,10.881,10.822,10.843,15124,0
2007-03-01,10.904,11,10.828,10.916,38330,0
2007-03-02,10.871,10.924,10.807,10.866,61090,0
2007-03-05,10.871,10.909,10.849,10.866,11529,0
2007-03-06,10.815,10.871,10.807,10.852,29047,0
2007-03-07,10.881,10.937,10.852,10.904,32193,0
2007-03-08,10.897,10.904,10.843,10.849,31450,0
2007-03-09,10.822,10.866,10.815,10.852,40875,0
2007-03-12,10.859,10.909,10.843,10.909,23212,0
2007-03-13,10.843,10.881,10.843,10.849,28152,0
2007-03-14,10.849,10.849,10.807,10.815,9283,0
2007-03-15,10.815,10.859,10.785,10.785,22912,0
2007-03-16,10.807,10.822,10.718,10.732,37288,0
2007-03-19,10.726,10.745,10.718,10.737,43726,0
2007-03-20,10.732,10.745,10.726,10.726,42675,0
2007-03-21,10.745,10.779,10.737,10.737,29652,0
2007-03-22,10.752,10.771,10.711,10.718,32797,0
2007-03-23,10.771,10.785,10.718,10.752,36834,0
2007-03-26,10.737,10.771,10.732,10.76,8685,0
2007-03-27,10.765,10.8,10.752,10.785,29348,0
2007-03-28,10.779,10.837,10.765,10.815,24857,0
2007-03-29,10.822,10.822,10.765,10.8,16176,0
2007-03-30,10.815,10.822,10.8,10.822,14821,0
2007-04-02,10.843,10.852,10.745,10.785,79515,0
2007-04-03,10.779,10.849,10.745,10.843,55245,0
2007-04-04,10.822,10.904,10.822,10.877,54800,0
2007-04-05,10.859,10.924,10.852,10.924,33390,0
2007-04-09,10.897,10.951,10.718,10.807,182685,0
2007-04-10,10.843,10.859,10.807,10.849,31293,0
2007-04-11,10.8,10.843,10.8,10.828,19764,0
2007-04-12,10.951,10.951,10.859,10.904,49265,0
2007-04-13,10.852,10.924,10.849,10.877,35040,0
2007-04-16,10.889,10.931,10.852,10.881,44468,0
2007-04-17,10.916,10.944,10.881,10.937,34741,0
2007-04-18,10.944,10.967,10.937,10.951,20513,0
2007-04-19,10.96,11.053,10.96,11.053,63638,0
2007-04-20,11.027,11.085,11.02,11.047,29652,0
2007-04-23,11.02,11.119,11.02,11.079,18121,0
2007-04-24,11.053,11.107,11.034,11.039,34141,0
2007-04-25,11,11.072,11,11.006,68726,0
2007-04-26,11,11.072,10.987,11.059,62289,0
2007-04-27,11.059,11.167,11.02,11.112,55245,0
2007-04-30,11.152,11.225,11.119,11.206,42823,0
2007-05-01,11.206,11.245,11.174,11.179,38185,0
2007-05-02,11.174,11.225,11.145,11.199,43121,0
2007-05-03,11.174,11.225,11.174,11.22,37132,0
2007-05-04,11.225,11.245,11.199,11.206,18867,0
2007-05-07,11.199,11.232,11.199,11.22,25459,0
2007-05-08,11.22,11.22,11.179,11.179,26053,0
2007-05-09,11.179,11.213,11.152,11.206,17817,0
2007-05-10,11.186,11.206,11.167,11.206,15867,0
2007-05-11,11.186,11.206,11.174,11.206,32943,0
2007-05-14,11.167,11.193,11.152,11.158,36987,0
2007-05-15,11.152,11.193,11.145,11.152,21864,0
2007-05-16,11.152,11.213,11.152,11.167,27858,0
2007-05-17,11.152,11.186,11.152,11.186,20513,0
2007-05-18,11.186,11.186,11.059,11.079,21567,0
2007-05-21,11.085,11.119,11.059,11.072,38784,0
2007-05-22,11.101,11.101,10.974,10.974,51655,0
2007-05-23,10.987,11.006,10.889,10.889,64092,0
2007-05-24,10.881,10.944,10.871,10.871,21261,0
2007-05-25,10.852,10.951,10.852,10.866,38030,0
2007-05-29,10.909,10.909,10.859,10.904,24109,0
2007-05-30,10.909,10.924,10.859,10.916,20513,0
2007-05-31,10.924,10.924,10.881,10.897,16319,0
2007-06-01,10.897,10.924,10.852,10.852,54657,0
2007-06-04,10.881,10.916,10.859,10.871,18121,0
2007-06-05,10.859,10.916,10.828,10.881,34889,0
2007-06-06,10.909,10.909,10.8,10.852,31450,0
2007-06-07,10.849,10.849,10.765,10.779,40128,0
2007-06-08,10.752,10.822,10.652,10.822,67233,0
2007-06-11,10.8,10.8,10.679,10.76,41925,0
2007-06-12,10.752,10.752,10.572,10.605,58098,0
2007-06-13,10.545,10.631,10.487,10.496,54209,0
2007-06-14,10.458,10.598,10.458,10.487,33991,0
2007-06-15,10.5,10.631,10.5,10.598,29942,0
2007-06-18,10.508,10.585,10.508,10.565,27406,0
2007-06-19,10.553,10.684,10.553,10.578,34741,0
2007-06-20,10.652,10.666,10.54,10.585,39532,0
2007-06-21,10.553,10.752,10.553,10.631,21117,0
2007-06-22,10.631,10.745,10.619,10.726,26653,0
2007-06-25,10.684,10.718,10.672,10.697,26952,0
2007-06-26,10.697,10.745,10.666,10.732,31591,0
2007-06-27,10.718,10.76,10.718,10.76,6888,0
2007-06-28,10.76,10.843,10.76,10.807,24405,0
2007-06-29,10.843,10.843,10.815,10.837,14073,0
2007-07-02,10.807,10.951,10.807,10.916,51807,0
2007-07-03,10.951,11.039,10.916,10.98,16472,0
2007-07-05,10.951,10.974,10.807,10.807,30700,0
2007-07-06,10.828,10.881,10.828,10.843,10031,0
2007-07-09,10.8,10.871,10.8,10.822,19018,0
2007-07-10,10.793,10.881,10.793,10.881,29199,0
2007-07-11,10.837,10.897,10.737,10.737,45069,0
2007-07-12,10.765,10.765,10.666,10.697,17220,0
2007-07-13,10.611,10.666,10.519,10.565,60492,0
2007-07-16,10.534,10.619,10.534,10.585,15124,0
2007-07-17,10.598,10.652,10.572,10.611,42823,0
2007-07-18,10.598,10.672,10.565,10.637,18121,0
2007-07-19,10.59,10.66,10.59,10.598,20363,0
2007-07-20,10.578,10.619,10.39,10.534,69029,0
2007-07-23,10.508,10.585,10.472,10.534,46712,0
2007-07-24,10.496,10.513,10.413,10.413,19018,0
2007-07-25,10.413,10.42,10.272,10.413,72774,0
2007-07-26,10.4,10.42,10.249,10.249,64536,0
2007-07-27,10.241,10.287,10.202,10.279,61241,0
2007-07-30,10.279,10.293,10.227,10.293,50012,0
2007-07-31,10.293,10.321,10.222,10.249,65137,0
2007-08-01,10.279,10.287,10.202,10.249,38633,0
2007-08-02,10.249,10.249,10.142,10.166,49863,0
2007-08-03,10.166,10.184,10.125,10.133,32642,0
2007-08-06,10.16,10.176,10.142,10.166,17516,0
2007-08-07,10.202,10.272,10.142,10.194,30841,0
2007-08-08,10.194,10.208,10.12,10.155,39235,0
2007-08-09,10.12,10.184,10.12,10.155,8238,0
2007-08-10,10.105,10.176,10.105,10.176,57650,0
2007-08-13,10.12,10.257,10.12,10.249,88945,0
2007-08-14,10.227,10.234,9.972,10.017,57353,0
2007-08-15,10.017,10.017,9.825,9.851,31450,0
2007-08-16,9.838,9.904,9.525,9.737,120837,0
2007-08-17,9.722,10.017,9.685,10.009,115302,0
2007-08-20,10.017,10.051,9.525,9.937,78316,0
2007-08-21,9.904,9.984,9.862,9.984,45517,0
2007-08-22,9.984,9.984,9.825,9.984,27254,0
2007-08-23,9.951,10.146,9.918,10.113,34141,0
2007-08-24,10.113,10.113,10.004,10.091,48219,0
2007-08-27,9.996,10.069,9.996,10.035,75767,0
2007-08-28,10.051,10.064,9.937,9.99,45818,0
2007-08-29,9.977,10.12,9.977,10.098,46575,0
2007-08-30,10.031,10.113,10.031,10.113,57498,0
2007-08-31,10.184,10.184,10.091,10.146,25596,0
2007-09-04,10.085,10.142,9.99,10.105,63678,0
2007-09-05,9.769,10.146,9.769,10.146,29796,0
2007-09-06,10.133,10.202,10.085,10.166,64986,0
2007-09-07,10.191,10.309,10.16,10.279,17371,0
2007-09-10,10.272,10.366,10.272,10.287,50466,0
2007-09-11,10.346,10.353,10.315,10.346,30998,0
2007-09-12,10.321,10.379,10.287,10.379,56903,0
2007-09-13,10.487,10.487,10.287,10.346,82660,0
2007-09-14,10.249,10.353,10.227,10.301,57949,0
2007-09-17,10.279,10.34,10.272,10.287,18867,0
2007-09-18,10.346,10.372,10.279,10.372,32642,0
2007-09-19,10.366,10.407,10.176,10.265,92539,0
2007-09-20,10.222,10.293,10.222,10.287,26653,0
2007-09-21,10.234,10.326,10.234,10.279,57498,0
2007-09-24,10.227,10.279,10.222,10.241,22162,0
2007-09-25,10.257,10.34,10.249,10.315,31150,0
2007-09-26,10.315,10.4,10.315,10.4,42528,0
2007-09-27,10.451,10.472,10.358,10.42,40875,0
2007-09-28,10.508,10.545,10.451,10.519,48512,0
2007-10-01,10.472,10.545,10.472,10.508,38784,0
2007-10-02,10.513,10.519,10.487,10.5,41179,0
2007-10-03,10.5,10.5,10.334,10.436,54209,0
2007-10-04,10.451,10.451,10.413,10.42,41327,0
2007-10-05,10.4,10.443,10.353,10.384,28449,0
2007-10-08,10.372,10.407,10.309,10.366,24703,0
2007-10-09,10.346,10.428,10.326,10.353,54209,0
2007-10-10,10.326,10.413,10.326,10.413,22912,0
2007-10-11,10.508,10.508,10.309,10.315,39984,0
2007-10-12,10.279,10.379,10.279,10.315,18266,0
2007-10-15,10.287,10.309,10.215,10.215,31293,0
2007-10-16,10.215,10.215,10.12,10.12,32797,0
2007-10-17,10.12,10.215,10.12,10.208,36536,0
2007-10-18,10.184,10.315,10.176,10.287,43877,0
2007-10-19,10.34,10.487,10.34,10.358,31591,0
2007-10-22,10.353,10.464,10.34,10.39,36689,0
2007-10-23,10.413,10.42,10.358,10.358,23810,0
2007-10-24,10.407,10.407,10.257,10.287,25152,0
2007-10-25,10.287,10.287,10.125,10.176,29652,0
2007-10-26,10.176,10.321,10.16,10.249,22912,0
2007-10-29,10.257,10.326,10.257,10.326,23212,0
2007-10-30,10.334,10.353,10.257,10.315,38330,0
2007-10-31,10.34,10.353,10.301,10.315,13923,0
2007-11-01,10.334,10.384,10.293,10.334,39383,0
2007-11-02,10.315,10.372,10.293,10.326,5387,0
2007-11-05,10.326,10.326,10.194,10.202,45069,0
2007-11-06,10.202,10.309,10.166,10.208,19767,0
2007-11-07,10.085,10.176,10.085,10.098,20068,0
2007-11-08,10.091,10.091,9.851,9.984,30841,0
2007-11-09,10.076,10.076,9.862,9.931,28449,0
2007-11-12,9.951,9.951,9.751,9.797,32343,0
2007-11-13,9.764,9.851,9.688,9.833,51212,0
2007-11-14,9.851,9.851,9.666,9.666,51807,0
2007-11-15,9.645,9.744,9.645,9.685,61915,0
2007-11-16,9.696,9.716,9.581,9.716,55856,0
2007-11-19,9.685,9.777,9.658,9.777,40875,0
2007-11-20,9.817,9.845,9.756,9.845,14525,0
2007-11-21,9.845,9.924,9.784,9.838,47320,0
2007-11-23,9.833,9.896,9.833,9.896,10031,0
2007-11-26,9.877,10.035,9.877,9.964,30700,0
2007-11-27,10.017,10.035,9.957,10.017,15719,0
2007-11-28,10.017,10.043,9.957,10.004,34741,0
2007-11-29,10.031,10.064,9.896,10.064,29500,0
2007-11-30,10.12,10.287,10.064,10.202,74117,0
2007-12-03,10.035,10.321,10.035,10.035,50080,0
2007-12-04,10.076,10.176,10.058,10.176,74417,0
2007-12-05,10.227,10.287,10.184,10.234,44329,0
2007-12-06,10.249,10.272,10.105,10.234,67902,0
2007-12-07,10.215,10.215,10.091,10.16,29199,0
2007-12-10,10.16,10.249,10.16,10.194,71876,0
2007-12-11,10.194,10.279,9.944,10.031,81454,0
2007-12-12,9.984,10.215,9.964,10.069,56453,0
2007-12-13,10.069,10.202,10.025,10.076,49265,0
2007-12-14,10.069,10.234,10.069,10.184,54951,0
2007-12-17,10.16,10.234,10.133,10.133,43877,0
2007-12-18,10.133,10.171,10.064,10.098,69182,0
2007-12-19,10.051,10.113,10.017,10.025,68280,0
2007-12-20,10.025,10.025,9.838,9.845,100024,0
2007-12-21,9.885,10.076,9.87,10.017,82508,0
2007-12-24,10.025,10.043,9.957,10.017,27550,0
2007-12-26,10.058,10.12,9.964,10.076,48814,0
2007-12-27,10.12,10.166,9.951,10.009,82211,0
2007-12-28,10.017,10.184,10.017,10.125,56594,0
2007-12-31,10.098,10.265,10.098,10.202,53307,0
2008-01-02,10.171,10.194,10.166,10.194,21864,0
2008-01-03,10.272,10.384,10.222,10.346,22461,0
2008-01-04,10.293,10.451,10.293,10.334,54353,0
2008-01-07,10.326,10.413,10.287,10.353,41925,0
2008-01-08,10.334,10.508,10.334,10.5,25306,0
2008-01-09,10.413,10.451,10.379,10.379,25306,0
2008-01-10,10.353,10.559,10.353,10.559,36536,0
2008-01-11,10.559,10.684,10.287,10.619,88945,0
2008-01-14,10.585,10.598,10.508,10.565,72881,0
2008-01-15,10.545,10.745,10.519,10.672,36236,0
2008-01-16,10.666,10.752,10.666,10.711,35350,0
2008-01-17,10.697,10.732,10.513,10.54,64297,0
2008-01-18,10.565,10.565,10.184,10.191,83854,0
2008-01-22,10.142,10.572,10.069,10.353,72168,0
2008-01-23,10.315,10.451,10.301,10.407,84451,0
2008-01-24,10.358,10.379,10.321,10.353,60347,0
2008-01-25,10.309,10.358,10.293,10.326,35640,0
2008-01-28,10.321,10.384,10.287,10.384,37132,0
2008-01-29,10.384,10.513,10.353,10.513,42374,0
2008-01-30,10.513,10.553,10.413,10.479,56453,0
2008-01-31,10.472,10.479,10.34,10.372,34889,0
2008-02-01,10.397,10.407,10.353,10.384,29199,0
2008-02-04,10.384,10.4,10.372,10.39,5836,0
2008-02-05,10.4,10.451,10.384,10.451,28152,0
2008-02-06,10.443,10.451,10.353,10.39,59758,0
2008-02-07,10.372,10.413,10.358,10.413,20513,0
2008-02-08,10.413,10.5,10.384,10.5,60792,0
2008-02-11,10.451,10.487,10.384,10.464,64390,0
2008-02-12,10.458,10.578,10.458,10.553,34141,0
2008-02-13,10.526,10.559,10.301,10.358,81608,0
2008-02-14,10.309,10.309,9.924,9.931,134439,0
2008-02-15,9.751,9.984,9.751,9.957,126385,0
2008-02-19,10.009,10.194,10.009,10.171,42077,0
2008-02-20,10.171,10.171,9.951,9.972,88945,0
2008-02-21,9.951,9.951,9.784,9.797,88640,0
2008-02-22,9.764,9.797,9.4828,9.588,203553,0
2008-02-25,9.581,9.632,9.549,9.603,89241,0
2008-02-26,9.632,9.688,9.505,9.549,81002,0
2008-02-27,9.549,9.573,9.4167,9.4498,56002,0
2008-02-28,9.4828,9.4828,9.1165,9.1415,152579,0
2008-02-29,9.1084,9.1084,8.899,8.9244,138960,0
2008-03-03,8.9244,9.182,8.9244,9.1741,107959,0
2008-03-04,9.1741,9.21,9.0701,9.1084,67908,0
2008-03-05,9.1165,9.4018,9.1165,9.4018,128024,0
2008-03-06,9.4018,9.4087,9.2437,9.2848,94185,0
2008-03-07,9.2907,9.3353,9.2848,9.3244,38412,0
2008-03-10,9.3412,9.3677,9.202,9.202,58964,0
2008-03-11,9.2768,9.2768,9.2213,9.2644,31450,0
2008-03-12,9.182,9.182,9.1084,9.1084,77414,0
2008-03-13,9.0845,9.1357,9.0588,9.1299,39820,0
2008-03-14,9.1628,9.1628,9.0443,9.0701,41634,0
2008-03-17,9.0369,9.0369,8.9678,8.9875,56144,0
2008-03-18,9.0071,9.1415,9.0071,9.0443,76842,0
2008-03-19,9.029,9.0701,9.0213,9.0369,59152,0
2008-03-20,9.0369,9.0636,9.0213,9.0443,75022,0
2008-03-24,9.0369,9.0979,9.029,9.0588,106827,0
2008-03-25,9.0901,9.182,9.0701,9.182,32343,0
2008-03-26,9.4699,9.4699,9.1357,9.2363,50761,0
2008-03-27,9.2363,9.2982,9.2363,9.2644,32193,0
2008-03-28,9.3102,9.3353,9.2644,9.2982,38030,0
2008-03-31,9.3102,9.3102,9.2363,9.3032,42374,0
2008-04-01,9.3167,9.4018,9.3102,9.4018,77414,0
2008-04-02,9.347,9.389,9.3244,9.3244,37884,0
2008-04-03,9.3102,9.3244,9.2709,9.2709,78056,0
2008-04-04,9.2982,9.2982,9.2576,9.2709,28602,0
2008-04-07,9.2907,9.3353,9.2709,9.2768,136859,0
2008-04-08,9.2982,9.3032,9.2213,9.2709,89241,0
2008-04-09,9.2848,9.3032,9.2768,9.2907,85208,0
2008-04-10,9.3032,9.4319,9.3032,9.4319,84451,0
2008-04-11,9.4246,9.4319,9.3618,9.4087,74568,0
2008-04-14,9.4167,9.4399,9.3745,9.4167,52451,0
2008-04-15,9.4319,9.4429,9.389,9.4399,63569,0
2008-04-16,9.4627,9.538,9.4498,9.525,129589,0
2008-04-17,9.68,9.68,9.525,9.638,88121,0
2008-04-18,9.652,9.756,9.652,9.737,53740,0
2008-04-21,9.737,9.737,9.702,9.71,34881,0
2008-04-22,9.702,9.756,9.673,9.702,64856,0
2008-04-23,9.71,9.825,9.696,9.751,54244,0
2008-04-24,9.751,9.817,9.716,9.751,74673,0
2008-04-25,9.751,9.769,9.652,9.685,69896,0
2008-04-28,9.71,9.744,9.685,9.716,81966,0
2008-04-29,9.716,9.751,9.688,9.716,41231,0
2008-04-30,9.744,9.79,9.744,9.764,29272,0
2008-05-01,9.79,9.79,9.744,9.769,18021,0
2008-05-02,9.784,9.803,9.744,9.751,84840,0
2008-05-05,9.756,9.764,9.722,9.722,29047,0
2008-05-06,9.737,9.877,9.737,9.79,49417,0
2008-05-07,9.79,9.817,9.764,9.769,30806,0
2008-05-08,9.777,9.81,9.737,9.784,36031,0
2008-05-09,9.756,9.825,9.756,9.803,19471,0
2008-05-12,9.817,9.91,9.817,9.885,28855,0
2008-05-13,9.885,9.91,9.845,9.885,31522,0
2008-05-14,9.845,10.009,9.845,9.957,44212,0
2008-05-15,9.951,10.031,9.951,9.972,35523,0
2008-05-16,9.964,9.972,9.838,9.845,113919,0
2008-05-19,9.845,9.885,9.845,9.885,26559,0
2008-05-20,9.885,9.91,9.851,9.877,51412,0
2008-05-21,9.891,9.972,9.891,9.904,24398,0
2008-05-22,9.904,9.984,9.896,9.896,64651,0
2008-05-23,9.964,9.977,9.91,9.944,43478,0
2008-05-27,9.951,9.996,9.951,9.957,34214,0
2008-05-28,9.896,10.017,9.885,10.017,66260,0
2008-05-29,10.069,10.069,9.984,9.996,27888,0
2008-05-30,10.058,10.064,10.031,10.043,31984,0
2008-06-02,10.064,10.142,10.064,10.12,39061,0
2008-06-03,10.12,10.146,10.076,10.091,26522,0
2008-06-04,10.12,10.142,10.064,10.064,27925,0
2008-06-05,10.064,10.12,10.043,10.076,30712,0
2008-06-06,10.085,10.142,10.085,10.12,28356,0
2008-06-09,10.12,10.16,10.076,10.16,23016,0
2008-06-10,10.105,10.146,10.076,10.076,31879,0
2008-06-11,10.069,10.076,10.043,10.043,16393,0
2008-06-12,10.017,10.043,9.851,9.857,62409,0
2008-06-13,9.857,9.857,9.797,9.797,18192,0
2008-06-16,9.797,9.891,9.797,9.851,40816,0
2008-06-17,9.918,9.918,9.817,9.833,35387,0
2008-06-18,9.817,9.817,9.716,9.716,23572,0
2008-06-19,9.68,9.79,9.68,9.764,20056,0
2008-06-20,9.764,9.777,9.658,9.702,16982,0
2008-06-23,9.702,9.737,9.581,9.623,28383,0
2008-06-24,9.623,9.722,9.623,9.722,49698,0
2008-06-25,9.756,9.918,9.615,9.658,53989,0
2008-06-26,9.685,9.696,9.556,9.56,17900,0
2008-06-27,9.566,9.615,9.549,9.615,41085,0
2008-06-30,9.673,9.737,9.61,9.722,25166,0
2008-07-01,9.825,9.845,9.623,9.71,49387,0
2008-07-02,9.777,9.91,9.769,9.91,36277,0
2008-07-03,9.845,9.972,9.833,9.972,49687,0
2008-07-07,10.004,10.076,9.964,10.076,61554,0
2008-07-08,10.004,10.085,10.004,10.058,30593,0
2008-07-09,10.069,10.069,10.017,10.035,27170,0
2008-07-10,9.996,10.017,9.964,9.964,72615,0
2008-07-11,9.931,9.931,9.518,9.596,38466,0
2008-07-14,9.596,9.645,9.4627,9.4699,34805,0
2008-07-15,9.3677,9.3677,9.2363,9.2437,59327,0
2008-07-16,9.2437,9.2506,9.1415,9.1741,82879,0
2008-07-17,9.1741,9.1943,9.1036,9.1232,77011,0
2008-07-18,9.1628,9.3244,9.1036,9.2292,42604,0
2008-07-21,9.2576,9.3102,9.2363,9.2768,25023,0
2008-07-22,9.2506,9.2907,9.2292,9.2709,16871,0
2008-07-23,9.3167,9.4749,9.3102,9.4429,67694,0
2008-07-24,9.4429,9.4429,9.2848,9.3102,19073,0
2008-07-25,9.2848,9.4429,9.2848,9.347,16065,0
2008-07-28,9.3815,9.4498,9.3745,9.3745,20887,0
2008-07-29,9.3559,9.4749,9.3559,9.4246,45426,0
2008-07-30,9.4498,9.4828,9.4018,9.4828,29313,0
2008-07-31,9.4828,9.538,9.4557,9.538,16506,0
2008-08-01,9.556,9.588,9.533,9.549,16722,0
2008-08-04,9.549,9.603,9.512,9.518,7746,0
2008-08-05,9.505,9.505,9.4399,9.4749,14974,0
2008-08-06,9.549,9.549,9.3745,9.4828,49765,0
2008-08-07,9.4749,9.4749,9.3745,9.3815,5991,0
2008-08-08,9.3677,9.518,9.3677,9.518,22404,0
2008-08-11,9.4828,9.61,9.4828,9.603,12846,0
2008-08-12,9.549,9.851,9.549,9.851,30704,0
2008-08-13,9.79,9.79,9.588,9.615,30948,0
2008-08-14,9.556,9.603,9.4828,9.596,18546,0
2008-08-15,9.538,9.645,9.4627,9.638,20899,0
2008-08-18,9.623,9.638,9.533,9.623,12485,0
2008-08-19,9.581,9.581,9.4627,9.4627,32943,0
2008-08-20,9.4749,9.545,9.4749,9.545,21354,0
2008-08-21,9.518,9.573,9.505,9.512,8661,0
2008-08-22,9.512,9.556,9.4699,9.4978,15598,0
2008-08-25,9.4749,9.518,9.4699,9.4699,6888,0
2008-08-26,9.4978,9.615,9.4888,9.615,34801,0
2008-08-27,9.615,9.638,9.588,9.623,12281,0
2008-08-28,9.623,9.797,9.603,9.696,55479,0
2008-08-29,9.685,9.702,9.596,9.623,27079,0
2008-09-02,9.68,9.68,9.588,9.673,14607,0
2008-09-03,9.632,9.685,9.623,9.68,26846,0
2008-09-04,9.588,9.673,9.533,9.566,20213,0
2008-09-05,9.549,9.581,9.525,9.533,21112,0
2008-09-08,9.545,9.573,9.525,9.573,26638,0
2008-09-09,9.533,9.538,9.4498,9.4749,19796,0
2008-09-10,9.4627,9.512,9.4246,9.4699,39377,0
2008-09-11,9.3815,9.3815,9.2768,9.3167,57265,0
2008-09-12,9.3032,9.3412,9.2506,9.3412,31261,0
2008-09-15,9.2709,9.3102,9.2576,9.2709,18198,0
2008-09-16,9.2709,9.2709,9.0845,9.1357,61418,0
2008-09-17,9.0979,9.1084,8.6946,8.6946,76027,0
2008-09-18,8.6095,8.6095,8.0352,8.4741,329625,0
2008-09-19,8.5769,8.9111,8.5769,8.8694,65703,0
2008-09-22,8.7162,8.8395,8.4877,8.493,49644,0
2008-09-23,8.583,8.6484,8.501,8.563,56493,0
2008-09-24,8.6658,8.6658,8.282,8.501,49053,0
2008-09-25,8.563,8.6275,8.5134,8.6095,34613,0
2008-09-26,8.6095,8.6095,8.2215,8.2215,69257,0
2008-09-29,8.1811,8.1942,7.5133,7.6001,74024,0
2008-09-30,7.8803,7.9737,7.7066,7.8267,66754,0
2008-10-01,7.9263,8.014,7.9198,7.933,53051,0
2008-10-02,7.86,7.9074,7.6197,7.6602,103756,0
2008-10-03,7.6467,7.8407,7.5734,7.6197,49225,0
2008-10-06,7.6136,7.6136,7.0787,7.179,150797,0
2008-10-07,7.179,7.4663,6.598,6.6115,233346,0
2008-10-08,6.5717,6.5717,6.211,6.5246,103684,0
2008-10-09,6.4243,6.4913,5.3429,5.4832,197387,0
2008-10-10,5.3691,5.3691,4.4677,5.2157,301024,0
2008-10-13,5.3492,5.7966,5.2227,5.7699,138006,0
2008-10-14,5.8101,6.2709,5.8101,6.0637,131011,0
2008-10-15,5.917,6.0306,5.8167,5.9101,75105,0
2008-10-16,5.8903,5.93,5.8301,5.8435,95460,0
2008-10-17,5.7833,5.8836,5.6433,5.8101,79451,0
2008-10-20,6.0106,6.6047,5.9439,6.3243,73767,0
2008-10-21,6.4114,6.5451,6.3775,6.4842,38784,0
2008-10-22,6.5779,6.9921,6.4445,6.7986,48444,0
2008-10-23,6.8786,7.1189,6.8786,7.0057,84468,0
2008-10-24,6.8457,6.9521,6.7787,6.9052,46018,0
2008-10-27,6.9052,7.179,6.8786,6.959,79059,0
2008-10-28,7.1457,7.1724,6.8381,7.0658,50565,0
2008-10-29,7.0723,7.0723,6.8786,6.8853,48425,0
2008-10-30,7.0459,7.0459,6.9125,6.9455,44010,0
2008-10-31,7.0787,7.0787,6.8254,6.9052,61902,0
2008-11-03,6.9786,7.1391,6.9052,7.0322,85806,0
2008-11-04,7.0188,7.3062,7.0188,7.2392,51110,0
2008-11-05,7.2255,7.4063,7.179,7.3731,54191,0
2008-11-06,7.4399,7.5932,7.4399,7.4861,81370,0
2008-11-07,7.473,8.014,7.473,7.4994,117828,0
2008-11-10,7.9934,8.014,7.1457,7.206,79707,0
2008-11-11,7.0322,7.0925,6.9455,6.9455,70964,0
2008-11-12,6.8381,6.9125,6.2176,6.3443,131136,0
2008-11-13,6.3243,6.5116,6.1506,6.5116,100470,0
2008-11-14,6.5042,6.792,6.5042,6.7184,96745,0
2008-11-17,6.7118,6.7118,6.3579,6.4046,55362,0
2008-11-18,6.3579,6.4046,6.2778,6.3043,24446,0
2008-11-19,6.284,6.2978,5.9237,6.0173,100390,0
2008-11-20,5.9237,5.9767,5.7102,5.7569,68478,0
2008-11-21,5.7497,5.8435,5.6567,5.7167,56984,0
2008-11-24,5.6164,6.0975,5.6164,6.0637,94063,0
2008-11-25,6.0106,6.1906,5.9101,6.0577,79105,0
2008-11-26,6.0906,6.1039,5.6769,5.8372,118213,0
2008-11-28,5.8572,6.0906,5.8572,6.0374,28512,0
2008-12-01,6.0776,6.0776,5.69,5.877,120970,0
2008-12-02,5.877,5.9372,5.8435,5.8836,53646,0
2008-12-03,5.877,5.9101,5.7167,5.7296,70507,0
2008-12-04,6.0106,6.0106,5.3161,5.3963,100211,0
2008-12-05,5.3963,5.3963,4.9153,5.1022,143720,0
2008-12-08,5.1022,5.1022,4.9755,4.9951,155544,0
2008-12-09,4.8887,4.9084,4.7687,4.8284,144790,0
2008-12-10,4.7951,4.8755,4.6148,4.7687,183230,0
2008-12-11,4.6816,4.7016,4.3409,4.3748,170589,0
2008-12-12,4.3748,4.3808,4.087,4.2206,256918,0
2008-12-15,4.2272,4.2272,4.1406,4.1539,175661,0
2008-12-16,4.1406,4.3076,4.1205,4.2673,153706,0
2008-12-17,4.2206,4.4677,4.2074,4.4609,176313,0
2008-12-18,4.4609,4.6348,4.4609,4.6282,193125,0
2008-12-19,4.7817,5.0622,4.6816,4.8552,170255,0
2008-12-22,4.8887,4.9951,4.8887,4.9354,168639,0
2008-12-23,4.9354,4.9623,4.7951,4.8887,109259,0
2008-12-24,4.8351,5.0754,4.8351,5.0221,96960,0
2008-12-26,5.0555,5.2691,5.0088,5.2691,110695,0
2008-12-29,5.2691,5.3894,4.9282,4.9483,214163,0
2008-12-30,4.8953,5.1022,4.8953,4.9755,193928,0
2008-12-31,4.9423,5.2088,4.9423,5.1823,120180,0
2009-01-02,5.2227,5.563,5.2227,5.5562,73066,0
2009-01-05,5.5562,5.8036,5.55,5.7635,132418,0
2009-01-06,5.7699,6.1106,5.7699,6.0374,167290,0
2009-01-07,6.0438,6.0906,5.93,6.0374,83379,0
2009-01-08,6.0106,6.2372,6.0039,6.1775,111879,0
2009-01-09,6.2778,6.4511,6.2245,6.3975,124807,0
2009-01-12,6.5042,6.6047,6.4178,6.5246,286719,0
2009-01-13,6.5451,6.5647,6.3975,6.4114,102399,0
2009-01-14,6.3646,6.4114,6.2307,6.2778,99624,0
2009-01-15,6.2372,6.3243,6.1841,6.3243,58244,0
2009-01-16,6.2645,6.4243,6.2645,6.3975,92408,0
2009-01-20,6.284,6.4243,6.284,6.3775,79628,0
2009-01-21,6.3443,6.4243,6.2245,6.3178,75861,0
2009-01-22,6.2307,6.3312,6.1039,6.171,52831,0
2009-01-23,6.0836,6.2245,6.0173,6.1307,105560,0
2009-01-26,6.1506,6.3775,6.1039,6.1039,71471,0
2009-01-27,6.3775,6.3775,6.1506,6.2978,56511,0
2009-01-28,6.3111,6.4511,6.2645,6.2912,66089,0
2009-01-29,6.351,6.351,6.211,6.3111,62294,0
2009-01-30,6.351,6.351,6.211,6.2307,49342,0
2009-02-02,6.2645,6.3243,6.1639,6.3243,56717,0
2009-02-03,6.3178,6.6716,6.2778,6.5581,97628,0
2009-02-04,6.5581,6.9921,6.5581,6.8048,52469,0
2009-02-05,6.9052,6.999,6.8048,6.9052,43247,0
2009-02-06,6.9856,7.0925,6.9125,7.0925,37132,0
2009-02-09,7.206,7.3463,7.1324,7.2795,69100,0
2009-02-10,7.246,7.3731,7.1657,7.3195,51420,0
2009-02-11,7.2795,7.3795,7.2392,7.3398,66143,0
2009-02-12,7.3731,7.3731,7.2127,7.2726,47831,0
2009-02-13,7.2726,7.3795,7.1927,7.3324,53757,0
2009-02-17,7.1457,7.2127,6.7986,6.8048,58760,0
2009-02-18,6.8786,6.8786,6.6246,6.6649,51949,0
2009-02-19,6.6581,6.9455,6.6313,6.6386,53150,0
2009-02-20,6.6313,6.7184,6.1506,6.585,82012,0
2009-02-23,6.6446,6.6446,6.2778,6.3379,78383,0
2009-02-24,6.6649,6.9052,6.2245,6.6115,115249,0
2009-02-25,6.765,6.852,6.6649,6.7986,34908,0
2009-02-26,6.852,7.2726,6.705,6.9052,86836,0
2009-02-27,6.959,7.0985,6.8184,6.9322,48366,0
2009-03-02,6.8722,6.9657,6.6183,6.6781,77623,0
2009-03-03,6.6781,6.772,6.4781,6.5317,84944,0
2009-03-04,6.4913,6.7787,6.4913,6.6386,63754,0
2009-03-05,6.6386,6.6386,6.4046,6.4046,32289,0
2009-03-06,6.4178,6.5512,6.3579,6.3712,29587,0
2009-03-09,6.3646,6.4316,6.2709,6.351,45169,0
2009-03-10,6.3111,6.6581,6.3111,6.5779,124594,0
2009-03-11,6.5246,6.6047,6.5246,6.5779,30016,0
2009-03-12,6.6047,6.6517,6.5451,6.6115,31631,0
2009-03-13,6.6649,6.6649,6.5581,6.6446,35294,0
2009-03-16,6.585,6.8654,6.585,6.8654,53083,0
2009-03-17,6.8457,6.8722,6.7447,6.7584,39771,0
2009-03-18,6.6313,6.785,6.6183,6.6517,43656,0
2009-03-19,6.6851,6.7447,6.6851,6.7447,58429,0
2009-03-20,6.7118,6.8381,6.6983,6.7986,18714,0
2009-03-23,6.792,6.9385,6.792,6.8457,38732,0
2009-03-24,6.752,6.8722,6.752,6.8048,24901,0
2009-03-25,6.7447,6.9253,6.7447,6.785,64704,0
2009-03-26,6.8381,6.8722,6.7447,6.8184,40797,0
2009-03-27,6.8584,6.999,6.8121,6.8121,40405,0
2009-03-30,6.7584,6.8184,6.5779,6.585,78647,0
2009-03-31,6.5317,6.6851,6.5116,6.6115,73436,0
2009-04-01,6.7584,6.8457,6.6386,6.8381,54667,0
2009-04-02,6.8457,6.999,6.785,6.8254,38414,0
2009-04-03,6.8254,6.8381,6.7317,6.765,26220,0
2009-04-06,6.6983,6.785,6.6781,6.765,28917,0
2009-04-07,6.8121,6.8184,6.6716,6.7986,36014,0
2009-04-08,6.7584,6.7787,6.598,6.705,42274,0
2009-04-09,6.772,6.772,6.6517,6.7254,33442,0
2009-04-13,6.7254,6.8381,6.6313,6.7118,60870,0
2009-04-14,6.765,6.765,6.6781,6.7184,30288,0
2009-04-15,6.7584,6.7787,6.705,6.752,41279,0
2009-04-16,6.6781,6.7986,6.6781,6.6983,47453,0
2009-04-17,6.7254,6.8121,6.7254,6.8121,33479,0
2009-04-20,6.752,6.8654,6.7388,6.8584,37445,0
2009-04-21,6.8786,7.1591,6.852,7.1126,60084,0
2009-04-22,7.1391,7.2392,7.0925,7.1457,40181,0
2009-04-23,6.999,7.1591,6.999,7.0787,121061,0
2009-04-24,7.0787,7.1059,6.959,7.0459,69540,0
2009-04-27,6.9455,7.0391,6.9455,6.9856,57386,0
2009-04-28,6.9921,7.179,6.9921,7.0925,50105,0
2009-04-29,7.1657,7.2194,7.0188,7.1457,70552,0
2009-04-30,7.2592,7.2592,7.0522,7.0985,96713,0
2009-05-01,7.1526,7.1927,7.1126,7.1591,22497,0
2009-05-04,7.1724,7.2994,7.1324,7.1991,62902,0
2009-05-05,7.3121,7.3121,7.1991,7.206,42325,0
2009-05-06,7.206,7.2592,7.1457,7.233,44198,0
2009-05-07,7.4994,7.4994,7.1391,7.2726,43566,0
2009-05-08,7.3463,7.3463,7.206,7.3264,59145,0
2009-05-11,7.2392,7.2661,7.179,7.246,44037,0
2009-05-12,7.246,7.2795,7.1927,7.2795,91652,0
2009-05-13,7.3062,7.3062,7.1189,7.179,54256,0
2009-05-14,7.2592,7.2592,7.0591,7.0859,33050,0
2009-05-15,7.0859,7.1861,7.0591,7.0723,64523,0
2009-05-18,7.0787,7.233,7.0591,7.1991,64476,0
2009-05-19,7.1991,7.2926,7.1861,7.2726,48850,0
2009-05-20,7.3121,7.413,7.3121,7.4063,81688,0
2009-05-21,7.3795,7.413,7.2726,7.3594,109203,0
2009-05-22,7.3795,7.393,7.2661,7.3264,36310,0
2009-05-26,7.3398,7.4063,7.3195,7.3463,53290,0
2009-05-27,7.3324,7.3731,7.2859,7.3195,38576,0
2009-05-28,7.2661,7.4197,7.1861,7.2726,104123,0
2009-05-29,7.3731,7.4063,7.233,7.3264,50723,0
2009-06-01,7.393,7.6602,7.3731,7.3863,51432,0
2009-06-02,7.4399,7.4799,7.3121,7.4333,24978,0
2009-06-03,7.4333,7.4333,7.179,7.1861,68353,0
2009-06-04,7.1526,7.2795,7.1526,7.2127,39197,0
2009-06-05,7.179,7.2592,7.1526,7.179,45109,0
2009-06-08,7.179,7.206,7.0985,7.1927,62496,0
2009-06-09,7.2592,7.2661,7.1591,7.2392,86346,0
2009-06-10,7.2661,7.4399,7.1526,7.3398,69022,0
2009-06-11,7.2726,7.2795,7.0925,7.0925,53153,0
2009-06-12,7.1457,7.1457,6.959,6.9921,93426,0
2009-06-15,6.9786,6.9786,6.6781,6.8786,150923,0
2009-06-16,6.9125,7.0787,6.9052,7.0057,56742,0
2009-06-17,6.9521,7.1126,6.9521,7.0787,68114,0
2009-06-18,7.0322,7.1724,7.0322,7.1457,41916,0
2009-06-19,7.1591,7.2994,7.1591,7.2392,70274,0
2009-06-22,7.2726,7.2859,7.179,7.2795,51200,0
2009-06-23,7.3863,7.3863,7.2127,7.253,37839,0
2009-06-24,7.246,7.2592,6.9856,7.0459,65294,0
2009-06-25,7.0391,7.1927,7.0391,7.0925,49048,0
2009-06-26,7.1526,7.246,7.1457,7.1724,27541,0
2009-06-29,7.206,7.2392,7.1324,7.2392,43988,0
2009-06-30,7.2592,7.3121,7.1189,7.1189,73114,0
2009-07-01,7.206,7.253,7.0591,7.0985,39437,0
2009-07-02,7.0459,7.1657,7.0459,7.1324,23665,0
2009-07-06,7.1126,7.2392,7.1126,7.2127,51096,0
2009-07-07,7.1927,7.3062,7.1927,7.233,34875,0
2009-07-08,7.246,7.3398,7.246,7.3324,45615,0
2009-07-09,7.2994,7.3398,7.2661,7.2661,13856,0
2009-07-10,7.2726,7.3264,7.0591,7.2795,56753,0
2009-07-13,7.2994,7.3463,7.2926,7.3463,36630,0
2009-07-14,7.2994,7.3398,7.2194,7.3398,88904,0
2009-07-15,7.3531,7.4596,7.3531,7.4531,51637,0
2009-07-16,7.3659,7.4462,7.3121,7.4462,65947,0
2009-07-17,7.393,7.413,7.3264,7.3995,20185,0
2009-07-20,7.413,7.4861,7.413,7.413,35192,0
2009-07-21,7.4663,7.9198,7.4663,7.6866,85554,0
2009-07-22,7.6267,7.7603,7.5265,7.6267,49553,0
2009-07-23,7.6136,7.8736,7.5599,7.8133,74585,0
2009-07-24,7.8945,7.9143,7.8267,7.8736,20664,0
2009-07-27,7.8536,8.1282,7.8338,8.0405,115003,0
2009-07-28,8.0612,8.1012,7.9396,8.0352,77681,0
2009-07-29,8.0352,8.0729,7.553,7.6936,170418,0
2009-07-30,7.7003,7.7733,7.5599,7.7337,93567,0
2009-07-31,7.767,7.7733,7.6467,7.7003,34930,0
2009-08-03,7.7471,7.7471,7.5932,7.6398,80772,0
2009-08-04,7.6398,7.7066,7.6136,7.6671,40434,0
2009-08-05,7.6602,7.7266,7.6267,7.6731,47791,0
2009-08-06,7.6065,7.7471,7.6001,7.7138,49890,0
2009-08-07,7.7266,8.014,7.7066,7.933,56238,0
2009-08-10,7.9605,8.021,7.8876,8.021,63129,0
2009-08-11,8.0677,8.1282,7.9867,8.0285,66625,0
2009-08-12,7.9677,7.9737,7.8338,7.8338,75042,0
2009-08-13,7.8001,7.901,7.7938,7.8407,54667,0
2009-08-14,7.78,7.9472,7.7603,7.8267,55675,0
2009-08-17,7.8407,7.9396,7.807,7.8668,42064,0
2009-08-18,7.8467,7.9867,7.8467,7.9263,35755,0
2009-08-19,7.933,8.0797,7.901,8.0474,21464,0
2009-08-20,8.0797,8.1217,7.9737,8.0729,48465,0
2009-08-21,7.9999,8.2008,7.9999,8.1942,77595,0
2009-08-24,8.1743,8.5075,8.1457,8.466,80857,0
2009-08-25,8.4017,8.6547,8.4017,8.4877,100968,0
2009-08-26,8.501,8.5134,8.2215,8.282,50500,0
2009-08-27,8.2876,8.381,8.282,8.3196,31748,0
2009-08-28,8.3265,8.3955,8.3265,8.381,21268,0
2009-08-31,8.381,8.466,8.3065,8.348,42633,0
2009-09-01,8.3196,8.3884,8.2876,8.3196,82357,0
2009-09-02,8.3539,8.4741,8.3,8.3265,39242,0
2009-09-03,8.3265,8.4544,8.3265,8.4348,33030,0
2009-09-04,8.4167,8.6359,8.4167,8.5209,41716,0
2009-09-08,8.563,8.8145,8.563,8.6878,64033,0
2009-09-09,8.7876,8.8619,8.6728,8.795,46094,0
2009-09-10,8.7623,8.9744,8.756,8.8768,45955,0
2009-09-11,8.821,8.821,8.5769,8.6946,45476,0
2009-09-14,8.6275,8.6412,8.5283,8.5894,63613,0
2009-09-15,8.6151,8.6728,8.4806,8.5477,72897,0
2009-09-16,8.493,8.5209,8.4482,8.4806,42599,0
2009-09-17,8.4806,8.5346,8.466,8.501,41156,0
2009-09-18,8.4544,8.583,8.4544,8.5769,38585,0
2009-09-21,8.5209,8.563,8.4806,8.5346,19324,0
2009-09-22,8.5075,8.563,8.4741,8.5209,62710,0
2009-09-23,8.4877,8.583,8.4877,8.5283,56311,0
2009-09-24,8.4877,8.5406,8.466,8.5209,52363,0
2009-09-25,8.4223,8.493,8.3681,8.4167,74715,0
2009-09-28,8.3619,8.466,8.3619,8.4606,43130,0
2009-09-29,8.4085,8.5209,8.4085,8.5209,36937,0
2009-09-30,8.5346,8.563,8.4806,8.5346,35030,0
2009-10-01,8.563,8.563,8.4741,8.493,25539,0
2009-10-02,8.501,8.5346,8.4413,8.5283,49460,0
2009-10-05,8.501,8.6484,8.501,8.6412,93053,0
2009-10-06,8.6275,8.7696,8.6095,8.7024,52248,0
2009-10-07,8.6803,8.6946,8.5946,8.6011,49567,0
2009-10-08,8.6211,8.6211,8.5406,8.5894,47611,0
2009-10-09,8.6151,8.6151,8.4482,8.501,97902,0
2009-10-12,8.4806,8.4806,8.1538,8.2483,148140,0
2009-10-13,8.1942,8.4167,8.1942,8.3408,91268,0
2009-10-14,8.3752,8.4223,8.0352,8.1078,92969,0
2009-10-15,8.0797,8.0797,7.6136,7.9867,182056,0
2009-10-16,7.9867,8.1606,7.9143,8.0934,60469,0
2009-10-19,8.115,8.1457,8.1012,8.1403,78357,0
2009-10-20,8.1606,8.466,8.1282,8.262,235471,0
2009-10-21,8.2345,8.262,8.1743,8.2276,34700,0
2009-10-22,8.2345,8.2748,8.1673,8.2345,60158,0
2009-10-23,8.2345,8.2483,8.1881,8.2215,43877,0
2009-10-26,8.2008,8.3,8.2008,8.2215,50359,0
2009-10-27,8.2008,8.2748,8.1743,8.2748,46636,0
2009-10-28,8.2948,8.3265,8.2157,8.2417,55873,0
2009-10-29,8.2684,8.2684,8.0934,8.1078,56140,0
2009-10-30,8.1538,8.1538,8.014,8.0285,71956,0
2009-11-02,8.0934,8.1078,7.9803,7.9803,45972,0
2009-11-03,7.9677,8.0285,7.9677,7.9803,39318,0
2009-11-04,7.9867,8.0677,7.9526,8.021,71450,0
2009-11-05,8.1078,8.1457,8.0352,8.1078,38083,0
2009-11-06,8.1078,8.2157,8.0677,8.2079,35760,0
2009-11-09,8.2483,8.2483,8.1403,8.2008,52760,0
2009-11-10,8.1403,8.2276,8.115,8.1457,31138,0
2009-11-11,8.1811,8.1811,7.9867,8.0352,82698,0
2009-11-12,7.9677,7.9999,7.9143,7.9472,87054,0
2009-11-13,7.9198,8.021,7.9198,7.9934,38214,0
2009-11-16,7.9934,8.0797,7.9934,8.0474,38645,0
2009-11-17,8.0677,8.0872,8.0545,8.0677,39400,0
2009-11-18,8.0545,8.0797,8.0474,8.0612,46037,0
2009-11-19,8.0677,8.0729,8.0352,8.0729,48012,0
2009-11-20,8.0677,8.0677,8.0474,8.0474,27261,0
2009-11-23,8.0405,8.0797,8.0285,8.0545,41966,0
2009-11-24,8.0677,8.1012,8.0612,8.1012,43146,0
2009-11-25,8.0677,8.1217,8.0677,8.1217,43738,0
2009-11-27,8.0474,8.1343,8.0082,8.1282,8281,0
2009-11-30,8.1282,8.2215,8.115,8.1538,36958,0
2009-12-01,8.1606,8.2417,8.1606,8.2079,56982,0
2009-12-02,8.2157,8.2748,8.1606,8.1881,33955,0
2009-12-03,8.2215,8.3,8.2215,8.3,27904,0
2009-12-04,8.3196,8.3265,8.3,8.3196,38071,0
2009-12-07,8.3335,8.3884,8.3065,8.3884,37282,0
2009-12-08,8.3884,8.4167,8.3539,8.3955,14373,0
2009-12-09,8.4017,8.4017,8.2876,8.3681,26156,0
2009-12-10,8.3752,8.3955,8.282,8.3127,48307,0
2009-12-11,8.3,8.3,8.1606,8.1743,54970,0
2009-12-14,8.1881,8.1881,8.021,8.0797,72883,0
2009-12-15,8.0474,8.0677,8.0082,8.0352,32196,0
2009-12-16,8.0474,8.0474,8.0082,8.014,40669,0
2009-12-17,7.9934,8.014,7.9143,7.9143,122203,0
2009-12-18,7.9263,7.9472,7.8338,7.8803,70213,0
2009-12-21,7.8945,7.9934,7.8945,7.9934,51403,0
2009-12-22,8.0082,8.0797,7.9605,8.0729,79343,0
2009-12-23,8.0352,8.0872,7.9472,7.9803,98443,0
2009-12-24,7.9605,7.9605,7.9074,7.933,48940,0
2009-12-28,7.933,7.9803,7.9143,7.9263,79814,0
2009-12-29,7.9198,7.9605,7.9143,7.9605,44371,0
2009-12-30,7.9074,7.9472,7.9074,7.933,45330,0
2009-12-31,7.9526,7.9737,7.9074,7.9737,35120,0
2010-01-04,7.9737,7.9737,7.9198,7.9472,46122,0
2010-01-05,7.9605,7.9605,7.8945,7.901,74530,0
2010-01-06,7.8467,7.9396,7.8467,7.933,64162,0
2010-01-07,7.933,7.9472,7.9198,7.9472,20040,0
2010-01-08,7.9472,7.9605,7.933,7.9396,44943,0
2010-01-11,7.9605,7.9803,7.933,7.9803,61795,0
2010-01-12,7.9677,7.9737,7.9526,7.9677,32312,0
2010-01-13,7.9472,7.9737,7.933,7.9605,34031,0
2010-01-14,7.9605,7.9605,7.9263,7.933,50993,0
2010-01-15,7.9605,7.9605,7.933,7.9526,24753,0
2010-01-19,7.9526,8.0677,7.9526,8.0352,112522,0
2010-01-20,8.0474,8.0872,8.0285,8.0797,53707,0
2010-01-21,8.0934,8.115,7.9472,7.9605,134661,0
2010-01-22,7.9472,7.9737,7.86,7.9143,77359,0
2010-01-25,7.9198,7.9677,7.9143,7.9198,64766,0
2010-01-26,7.901,7.9526,7.901,7.933,36563,0
2010-01-27,7.9472,8.0677,7.9472,8.0677,62086,0
2010-01-28,8.0934,8.0934,7.9677,8.0082,102560,0
2010-01-29,8.0612,8.0612,7.9999,8.021,47802,0
2010-02-01,8.014,8.1078,8.0082,8.1012,47239,0
2010-02-02,8.1012,8.2008,8.0872,8.2008,64803,0
2010-02-03,8.1881,8.2079,8.1403,8.1743,37926,0
2010-02-04,8.1282,8.1457,8.0405,8.0934,53562,0
2010-02-05,8.1012,8.1078,7.9677,7.9999,77854,0
2010-02-08,7.9737,8.0545,7.9737,8.0285,37816,0
2010-02-09,7.9934,8.2008,7.9934,8.2008,73723,0
2010-02-10,8.1538,8.1811,8.1217,8.1457,48858,0
2010-02-11,8.1811,8.2157,8.1403,8.2008,49185,0
2010-02-12,8.2008,8.2345,8.1403,8.2276,27304,0
2010-02-16,8.2276,8.2276,8.1403,8.1403,42862,0
2010-02-17,8.1811,8.2008,8.115,8.1538,22405,0
2010-02-18,8.1403,8.1606,8.0405,8.0474,38760,0
2010-02-19,8.0474,8.0677,7.9867,8.0082,54718,0
2010-02-22,7.9677,8.0352,7.8876,8.0352,84068,0
2010-02-23,7.9803,8.0677,7.933,8.0352,85454,0
2010-02-24,7.9999,8.0934,7.9999,8.0797,49515,0
2010-02-25,8.0797,8.2008,8.0797,8.1673,80002,0
2010-02-26,8.2008,8.2276,8.1673,8.2008,30122,0
2010-03-01,8.2417,8.2417,8.1538,8.1538,50439,0
2010-03-02,8.1811,8.2008,8.1343,8.1606,30800,0
2010-03-03,8.1606,8.1743,8.1403,8.1673,48551,0
2010-03-04,8.1673,8.1881,8.1403,8.1457,89854,0
2010-03-05,8.1743,8.1743,8.115,8.1457,51027,0
2010-03-08,7.9737,8.1457,7.9737,8.1343,101086,0
2010-03-09,8.1457,8.1881,8.1217,8.1282,43155,0
2010-03-10,8.1743,8.2276,8.1606,8.1942,76225,0
2010-03-11,8.1942,8.1942,8.0677,8.0677,49728,0
2010-03-12,8.0352,8.0612,7.9934,7.9934,74857,0
2010-03-15,8.0352,8.0474,7.9803,7.9999,62219,0
2010-03-16,7.9677,8.0729,7.9677,8.0729,64159,0
2010-03-17,8.0797,8.1457,8.0285,8.1217,160688,0
2010-03-18,8.1457,8.1673,8.0474,8.0474,102095,0
2010-03-19,8.0612,8.0872,8.021,8.0797,32562,0
2010-03-22,8.0872,8.1343,8.0285,8.0285,94317,0
2010-03-23,8.0405,8.115,8.0405,8.115,50659,0
2010-03-24,8.115,8.1282,8.0934,8.1078,43855,0
2010-03-25,8.0934,8.1457,8.0934,8.1282,27554,0
2010-03-26,8.1403,8.1743,8.1343,8.1673,40720,0
2010-03-29,8.1743,8.2008,8.1457,8.1743,57051,0
2010-03-30,8.1942,8.2008,8.1403,8.1403,28236,0
2010-03-31,8.1403,8.1673,8.115,8.1343,37943,0
2010-04-01,8.1673,8.2008,8.1457,8.1942,37623,0
2010-04-05,8.1457,8.1942,8.115,8.1811,51516,0
2010-04-06,8.1811,8.1942,8.1538,8.1811,59228,0
2010-04-07,8.1606,8.1881,8.1606,8.1743,10257,0
2010-04-08,8.1606,8.1881,8.1282,8.1606,26846,0
2010-04-09,8.1282,8.1811,8.1282,8.1743,26047,0
2010-04-12,8.1942,8.282,8.1538,8.2553,65093,0
2010-04-13,8.2345,8.348,8.2008,8.2483,60004,0
2010-04-14,8.3,8.3,8.2157,8.2553,34458,0
2010-04-15,8.3065,8.3265,8.262,8.3196,45181,0
2010-04-16,8.3335,8.3539,8.282,8.3,49296,0
2010-04-19,8.2876,8.3681,8.2876,8.3065,23802,0
2010-04-20,8.3265,8.3619,8.3065,8.3065,30384,0
2010-04-21,8.348,8.3752,8.3127,8.3335,55172,0
2010-04-22,8.3127,8.4348,8.3127,8.4167,36611,0
2010-04-23,8.3884,8.4017,8.3326,8.348,30533,0
2010-04-26,8.3619,8.3884,8.3127,8.3265,28180,0
2010-04-27,8.348,8.3539,8.2748,8.3196,66975,0
2010-04-28,8.3,8.4544,8.3,8.4348,43618,0
2010-04-29,8.4348,8.4348,8.3884,8.4223,40221,0
2010-04-30,8.4544,8.4606,8.3884,8.4085,32138,0
2010-05-03,8.4348,8.4348,8.3619,8.4085,45899,0
2010-05-04,8.4017,8.4223,8.2876,8.3619,77145,0
2010-05-05,8.3539,8.3539,8.2948,8.348,75502,0
2010-05-06,8.3408,8.4413,8.0872,8.1881,112893,0
2010-05-07,8.2684,8.3539,8.1881,8.3539,57671,0
2010-05-10,8.3408,8.4284,8.3335,8.3752,89477,0
2010-05-11,8.3681,8.4877,8.3681,8.4877,52105,0
2010-05-12,8.4348,8.5134,8.4348,8.5075,41434,0
2010-05-13,8.5346,8.5406,8.501,8.501,16161,0
2010-05-14,8.493,8.5346,8.2948,8.4284,116336,0
2010-05-17,8.4223,8.4413,8.2553,8.2948,57157,0
2010-05-18,8.3065,8.3408,8.2684,8.282,38326,0
2010-05-19,8.1606,8.2553,8.1538,8.2483,66056,0
2010-05-20,8.115,8.2684,8.115,8.2553,74372,0
2010-05-21,8.2483,8.4223,8.1673,8.4167,40842,0
2010-05-24,8.4223,8.4413,8.4085,8.4284,38995,0
2010-05-25,8.381,8.4085,8.3065,8.4017,37319,0
2010-05-26,8.4413,8.4741,8.4348,8.4606,34784,0
2010-05-27,8.466,8.563,8.4544,8.5477,26801,0
2010-05-28,8.6095,8.6095,8.466,8.5406,89416,0
2010-06-01,8.5704,8.5704,8.5283,8.5477,16992,0
2010-06-02,8.4806,8.5946,8.4806,8.5704,56027,0
2010-06-03,8.5704,8.5704,8.5209,8.5283,23377,0
2010-06-04,8.4877,8.5704,8.4877,8.5477,59288,0
2010-06-07,8.5406,8.5477,8.501,8.5346,42146,0
2010-06-08,8.5134,8.5134,8.381,8.4482,150024,0
2010-06-09,8.4167,8.4741,8.3884,8.4348,48929,0
2010-06-10,8.4606,8.501,8.4544,8.4544,54240,0
2010-06-11,8.4348,8.4741,8.4085,8.4413,46365,0
2010-06-14,8.4284,8.4413,8.3539,8.381,54072,0
2010-06-15,8.3681,8.4085,8.2948,8.3196,72746,0
2010-06-16,8.2948,8.3,8.2276,8.2684,62840,0
2010-06-17,8.2345,8.3127,8.2157,8.2748,51854,0
2010-06-18,8.3,8.3884,8.3,8.3884,38350,0
2010-06-21,8.3752,8.4741,8.3619,8.4348,62109,0
2010-06-22,8.4284,8.4284,8.3884,8.4167,165352,0
2010-06-23,8.4085,8.4482,8.348,8.4482,65660,0
2010-06-24,8.4284,8.4413,8.3884,8.4017,42568,0
2010-06-25,8.4413,8.5946,8.4413,8.5346,69869,0
2010-06-28,8.501,8.5769,8.4482,8.4877,68205,0
2010-06-29,8.4877,8.501,8.4413,8.466,37072,0
2010-06-30,8.4376,8.5552,8.4376,8.5192,50397,0
2010-07-01,8.5477,8.6011,8.5406,8.5562,55823,0
2010-07-02,8.6011,8.6095,8.5769,8.583,16893,0
2010-07-06,8.5562,8.6359,8.5562,8.6151,41004,0
2010-07-07,8.6484,8.6803,8.6151,8.6603,39951,0
2010-07-08,8.6412,8.6484,8.563,8.583,71676,0
2010-07-09,8.583,8.7089,8.583,8.6946,55769,0
2010-07-12,8.6547,8.7696,8.6547,8.7493,39284,0
2010-07-13,8.6878,8.7374,8.6803,8.7089,32677,0
2010-07-14,8.7308,8.7876,8.6878,8.7696,44832,0
2010-07-15,8.8081,8.8081,8.7374,8.7374,23200,0
2010-07-16,8.6658,8.7439,8.6658,8.6728,14156,0
2010-07-19,8.6658,8.6878,8.6603,8.6878,23628,0
2010-07-20,8.6211,8.6803,8.583,8.6151,55678,0
2010-07-21,8.5946,8.756,8.5946,8.7024,37135,0
2010-07-22,8.7162,8.7696,8.7162,8.7308,23646,0
2010-07-23,8.6803,8.7089,8.6011,8.6803,47956,0
2010-07-26,8.6728,8.6946,8.6484,8.6547,46033,0
2010-07-27,8.6359,8.6412,8.5894,8.6095,47272,0
2010-07-28,8.5704,8.6547,8.5704,8.6275,49488,0
2010-07-29,8.6151,8.6484,8.5894,8.6151,83802,0
2010-07-30,8.5894,8.6878,8.5894,8.6878,47769,0
2010-08-02,8.6946,8.7374,8.6658,8.7024,72070,0
2010-08-03,8.7089,8.7374,8.6658,8.6803,65859,0
2010-08-04,8.7089,8.7439,8.6603,8.6603,76383,0
2010-08-05,8.6803,8.7813,8.6803,8.7813,78411,0
2010-08-06,8.7751,8.8081,8.7308,8.8081,36241,0
2010-08-09,8.8145,8.8469,8.7813,8.8015,55701,0
2010-08-10,8.8081,8.8145,8.7813,8.7813,107935,0
2010-08-11,8.7696,8.7876,8.7024,8.7439,115042,0
2010-08-12,8.7374,8.7696,8.7233,8.7233,59157,0
2010-08-13,8.6878,8.7876,8.6878,8.7876,36469,0
2010-08-16,8.8081,8.8145,8.7876,8.8015,20239,0
2010-08-17,8.7751,8.8768,8.7751,8.821,51188,0
2010-08-18,8.7876,8.8395,8.7493,8.795,37936,0
2010-08-19,8.8081,8.8145,8.7623,8.7751,24161,0
2010-08-20,8.8081,8.8469,8.7696,8.8338,27194,0
2010-08-23,8.8694,8.8908,8.821,8.8544,34143,0
2010-08-24,8.8395,8.8619,8.8015,8.8395,74514,0
2010-08-25,8.8619,8.9177,8.8469,8.9053,35019,0
2010-08-26,8.899,8.9602,8.899,8.9287,67283,0
2010-08-27,8.9678,9.0071,8.9349,9.0071,37516,0
2010-08-30,8.9818,9.0636,8.9818,8.9818,41724,0
2010-08-31,9.0148,9.1657,8.9828,9.0653,46782,0
2010-09-01,9.0588,9.1165,9.0588,9.1036,33167,0
2010-09-02,9.1232,9.202,9.0979,9.1943,52339,0
2010-09-03,9.182,9.2644,9.1165,9.1628,43011,0
2010-09-07,9.182,9.202,9.1165,9.1674,39408,0
2010-09-08,9.1628,9.2576,9.1357,9.2292,44352,0
2010-09-09,9.1888,9.2292,9.1491,9.1741,33658,0
2010-09-10,9.1943,9.2363,9.1674,9.1674,28285,0
2010-09-13,9.1559,9.1943,8.9818,8.9818,57793,0
2010-09-14,9.029,9.029,8.9111,8.9287,38334,0
2010-09-15,8.9111,8.9111,8.6484,8.6803,164821,0
2010-09-16,8.6412,8.7233,8.5894,8.6412,133303,0
2010-09-17,8.6603,8.7623,8.6603,8.7162,244525,0
2010-09-20,8.7493,8.8694,8.7308,8.8469,129299,0
2010-09-21,8.8694,8.8842,8.8145,8.8469,46082,0
2010-09-22,8.8694,8.9491,8.8469,8.9414,50191,0
2010-09-23,8.9491,8.9818,8.9287,8.9818,38479,0
2010-09-24,9.0071,9.0128,8.9349,8.9349,17099,0
2010-09-27,8.9942,9.0128,8.9349,8.9491,43460,0
2010-09-28,8.9875,8.9875,8.8338,8.8908,100110,0
2010-09-29,8.8694,8.9491,8.8619,8.9053,55415,0
2010-09-30,8.9297,8.9838,8.9186,8.95,19919,0
2010-10-01,8.9744,8.9942,8.9602,8.9875,16368,0
2010-10-04,8.9744,8.9744,8.9491,8.9491,22660,0
2010-10-05,8.9349,8.9564,8.8842,8.9111,56755,0
2010-10-06,8.9349,8.9349,8.8469,8.8694,51028,0
2010-10-07,8.8619,8.9744,8.8469,8.9244,35973,0
2010-10-08,8.9287,8.9414,8.8842,8.9111,18713,0
2010-10-11,8.9564,8.9564,8.899,8.9111,13761,0
2010-10-12,8.8842,8.9678,8.8842,8.9414,51633,0
2010-10-13,8.9177,8.9818,8.899,8.9678,50645,0
2010-10-14,8.9989,8.9989,8.9111,8.9177,57267,0
2010-10-15,8.9491,8.9564,8.8908,8.8908,44817,0
2010-10-18,8.9244,8.9564,8.8544,8.9564,90410,0
2010-10-19,8.9602,8.9602,8.8469,8.8469,69229,0
2010-10-20,8.8469,8.9491,8.8469,8.9491,49625,0
2010-10-21,8.8842,8.9564,8.8338,8.8395,175735,0
2010-10-22,8.8395,8.9244,8.8145,8.8908,35907,0
2010-10-25,8.8544,8.8908,8.8275,8.8395,57758,0
2010-10-26,8.8145,8.8544,8.7162,8.7308,89303,0
2010-10-27,8.7162,8.7439,8.6878,8.6878,43982,0
2010-10-28,8.7374,8.7374,8.6603,8.6878,58135,0
2010-10-29,8.7179,8.7393,8.672,8.6946,33231,0
2010-11-01,8.7439,8.7623,8.7024,8.7308,46572,0
2010-11-02,8.6878,8.7089,8.6878,8.7089,44404,0
2010-11-03,8.6803,8.7233,8.6547,8.6547,57193,0
2010-11-04,8.7024,8.7623,8.6946,8.7623,39671,0
2010-11-05,8.7493,8.756,8.6728,8.6728,39544,0
2010-11-08,8.6728,8.7233,8.5946,8.6011,109439,0
2010-11-09,8.6275,8.6275,8.466,8.5075,128188,0
2010-11-10,8.5134,8.5209,8.2157,8.3408,174060,0
2010-11-11,8.3127,8.3127,8.0934,8.1457,152593,0
2010-11-12,8.1457,8.348,8.1012,8.2684,138380,0
2010-11-15,8.3127,8.3127,7.8338,7.8803,202173,0
2010-11-16,7.7603,8.1282,7.5133,8.021,288379,0
2010-11-17,7.9867,8.0934,7.8803,8.0612,87673,0
2010-11-18,8.1012,8.1012,7.7471,7.9677,232235,0
2010-11-19,7.9605,8.0934,7.9605,8.0677,77314,0
2010-11-22,8.014,8.1881,8.014,8.1881,81834,0
2010-11-23,8.2157,8.2553,8.1811,8.2417,78009,0
2010-11-24,8.2483,8.348,8.2417,8.282,83282,0
2010-11-26,8.2684,8.3265,8.2684,8.3,21360,0
2010-11-29,8.3265,8.3681,8.2876,8.2876,57707,0
2010-11-30,8.3343,8.3699,8.2466,8.282,72218,0
2010-12-01,8.2748,8.3265,8.1538,8.1743,64497,0
2010-12-02,8.1457,8.1743,7.9143,7.9605,131334,0
2010-12-03,8.0285,8.1811,7.9737,8.021,81107,0
2010-12-06,7.9803,8.0474,7.9263,7.9934,74206,0
2010-12-07,7.9526,7.9677,7.6398,7.6866,150646,0
2010-12-08,7.6467,7.6936,7.553,7.5599,143703,0
2010-12-09,7.5796,7.6334,7.54,7.5868,125929,0
2010-12-10,7.54,7.6065,7.4462,7.5796,113888,0
2010-12-13,7.5133,7.5133,7.3795,7.393,121045,0
2010-12-14,7.3795,7.5196,7.2994,7.5066,175365,0
2010-12-15,7.5599,7.6267,7.4262,7.5868,109205,0
2010-12-16,7.5544,7.8504,7.5544,7.7963,96715,0
2010-12-17,7.7733,7.9677,7.7733,7.9677,41776,0
2010-12-20,7.9263,7.9263,7.4663,7.5196,143050,0
2010-12-21,7.6065,7.6065,7.4531,7.4799,144778,0
2010-12-22,7.4799,7.5463,7.4799,7.4994,69491,0
2010-12-23,7.4861,7.4931,7.4262,7.4262,52701,0
2010-12-27,7.4262,7.4663,7.3731,7.393,103936,0
2010-12-28,7.3795,7.4063,7.3195,7.3531,105713,0
2010-12-29,7.3461,7.38,7.298,7.3596,156275,0
2010-12-30,7.3319,7.4561,7.3188,7.4142,91470,0
2010-12-31,7.4393,7.553,7.4393,7.5318,98318,0
2011-01-03,7.4931,7.5133,7.413,7.5133,68233,0
2011-01-04,7.4931,7.5133,7.4861,7.5066,26921,0
2011-01-05,7.4931,7.5133,7.4531,7.4663,80096,0
2011-01-06,7.5066,7.5265,7.4799,7.4799,59090,0
2011-01-07,7.4931,7.5133,7.4799,7.4994,31303,0
2011-01-10,7.4994,7.5328,7.4799,7.4931,94418,0
2011-01-11,7.4931,7.5133,7.4799,7.4799,47615,0
2011-01-12,7.4333,7.4799,7.3731,7.4799,181828,0
2011-01-13,7.4531,7.4531,7.3121,7.3463,155636,0
2011-01-14,7.3594,7.3594,7.2255,7.3324,233932,0
2011-01-18,7.2726,7.3398,7.233,7.3398,157628,0
2011-01-19,7.3658,7.3658,7.238,7.3192,93427,0
2011-01-20,7.3463,7.3594,7.2926,7.3463,119363,0
2011-01-21,7.3195,7.413,7.2926,7.3863,117750,0
2011-01-24,7.3463,7.4063,7.3398,7.3863,67362,0
2011-01-25,7.393,7.4462,7.3863,7.4262,72565,0
2011-01-26,7.4197,7.4462,7.3795,7.3995,88808,0
2011-01-27,7.3863,7.4197,7.3594,7.3594,53929,0
2011-01-28,7.3795,7.3795,7.3463,7.3463,82326,0
2011-01-31,7.4036,7.4036,7.3607,7.3607,33500,0
2011-02-01,7.413,7.473,7.3731,7.4531,35636,0
2011-02-02,7.4462,7.4799,7.4333,7.473,37887,0
2011-02-03,7.4737,7.5142,7.4536,7.4668,25569,0
2011-02-04,7.4663,7.4931,7.4531,7.4531,36911,0
2011-02-07,7.4531,7.5196,7.4531,7.5133,22497,0
2011-02-08,7.4799,7.4861,7.4197,7.4399,34925,0
2011-02-09,7.4462,7.5463,7.4333,7.4596,52587,0
2011-02-10,7.2651,7.4132,7.2651,7.3591,97681,0
2011-02-11,7.2926,7.4262,7.2926,7.3995,26785,0
2011-02-14,7.3863,7.4462,7.3659,7.3795,27514,0
2011-02-15,7.4063,7.4333,7.3795,7.3863,27169,0
2011-02-16,7.3863,7.4531,7.3863,7.4531,46812,0
2011-02-18,7.5142,7.5414,7.4807,7.5076,61771,0
2011-02-22,7.4596,7.4596,7.3463,7.3463,101031,0
2011-02-23,7.3795,7.4333,7.3531,7.3731,35707,0
2011-02-24,7.3731,7.4462,7.3731,7.4197,54396,0
2011-02-25,7.3863,7.4403,7.3863,7.4132,35087,0
2011-02-28,7.4422,7.4828,7.4422,7.4828,33989,0
2011-03-01,7.4867,7.4938,7.4531,7.4733,37045,0
2011-03-02,7.4804,7.5002,7.4598,7.4598,53931,0
2011-03-03,7.4598,7.4733,7.4461,7.4461,33906,0
2011-03-04,7.4466,7.4807,7.4132,7.4132,89754,0
2011-03-07,7.4466,7.4466,7.3863,7.4064,55411,0
2011-03-08,7.4064,7.4466,7.3996,7.4466,39987,0
2011-03-09,7.4265,7.4536,7.4201,7.4536,23613,0
2011-03-10,7.4461,7.4531,7.3511,7.3853,95127,0
2011-03-11,7.4201,7.4265,7.373,7.4132,34919,0
2011-03-14,7.4132,7.4201,7.3996,7.4201,46744,0
2011-03-15,7.4201,7.4466,7.3996,7.4265,66289,0
2011-03-16,7.4668,7.4737,7.4265,7.4265,37267,0
2011-03-17,7.4484,7.4484,7.4281,7.4422,54072,0
2011-03-18,7.4403,7.4536,7.4335,7.4403,39987,0
2011-03-21,7.4335,7.5142,7.4335,7.5142,93384,0
2011-03-22,7.5076,7.5414,7.4737,7.5277,51296,0
2011-03-23,7.5003,7.5884,7.5003,7.5676,51762,0
2011-03-24,7.6152,7.6352,7.5476,7.5544,41620,0
2011-03-25,7.5815,7.5887,7.4867,7.5002,37194,0
2011-03-28,7.5414,7.5414,7.5076,7.5076,35303,0
2011-03-29,7.5142,7.534,7.4536,7.5076,37433,0
2011-03-30,7.5003,7.5076,7.4668,7.4737,23660,0
2011-03-31,7.4963,7.5032,7.4393,7.4534,53283,0
2011-04-01,7.4938,7.5141,7.4598,7.4938,47348,0
2011-04-04,7.4737,7.5003,7.4536,7.4668,50359,0
2011-04-05,7.4622,7.4963,7.4554,7.4963,22603,0
2011-04-06,7.5141,7.5278,7.4665,7.4867,28529,0
2011-04-07,7.4963,7.5237,7.4963,7.5029,15614,0
2011-04-08,7.4938,7.5208,7.4804,7.5002,31568,0
2011-04-11,7.5075,7.5075,7.4665,7.4804,34160,0
2011-04-12,7.4686,7.5373,7.4278,7.5237,175710,0
2011-04-13,7.5678,7.5678,7.4804,7.4867,36184,0
2011-04-14,7.4938,7.5208,7.4938,7.5075,45605,0
2011-04-15,7.5208,7.5278,7.5075,7.5208,23546,0
2011-04-18,7.5075,7.5141,7.4733,7.4733,22235,0
2011-04-19,7.4733,7.4938,7.4191,7.4598,75521,0
2011-04-20,7.4598,7.5141,7.4598,7.4867,122314,0
2011-04-21,7.4867,7.5002,7.4733,7.4733,99609,0
2011-04-25,7.4804,7.5075,7.4598,7.4733,46636,0
2011-04-26,7.4823,7.5577,7.4686,7.5507,102865,0
2011-04-27,7.5414,7.5479,7.5002,7.5002,53704,0
2011-04-28,7.4804,7.5141,7.4665,7.5141,69384,0
2011-04-29,7.532,7.5395,7.4966,7.5395,29920,0
2011-05-02,7.5278,7.5547,7.4938,7.5075,50618,0
2011-05-03,7.511,7.5172,7.5038,7.5038,33253,0
2011-05-04,7.5102,7.5577,7.5102,7.5577,57080,0
2011-05-05,7.5383,7.559,7.5383,7.5383,50727,0
2011-05-06,7.5577,7.5917,7.5577,7.5917,40602,0
2011-05-09,7.585,7.6805,7.578,7.6805,35727,0
2011-05-10,7.6733,7.7212,7.6602,7.7212,39010,0
2011-05-11,7.7303,7.7372,7.6891,7.7236,26074,0
2011-05-12,7.728,7.728,7.694,7.7147,40623,0
2011-05-13,7.7076,7.728,7.6463,7.6602,119398,0
2011-05-16,7.6393,7.6733,7.626,7.6393,48785,0
2011-05-17,7.6531,7.7212,7.626,7.7076,139266,0
2011-05-18,7.6871,7.8374,7.6871,7.7825,92084,0
2011-05-19,7.7349,7.8641,7.7349,7.8302,64540,0
2011-05-20,7.861,7.9353,7.861,7.9167,37001,0
2011-05-23,7.8993,8.0359,7.8579,8.0293,44942,0
2011-05-24,8.0293,8.0414,7.9386,8.0359,46458,0
2011-05-25,7.9386,7.9934,7.9322,7.9597,98559,0
2011-05-26,7.9526,8.0414,7.9526,8.0218,42385,0
2011-05-27,8.0123,8.0187,7.9842,8.0187,52256,0
2011-05-31,8.0195,8.0195,7.9553,7.9911,120668,0
2011-06-01,7.9934,7.9934,7.9526,7.9526,50621,0
2011-06-02,7.9496,7.9561,7.8816,7.8816,59648,0
2011-06-03,7.8952,7.9433,7.8816,7.9433,52372,0
2011-06-06,7.9496,7.9842,7.9433,7.9645,84281,0
2011-06-07,7.9587,8.0293,7.9587,7.9867,63063,0
2011-06-08,7.9729,8.0145,7.9729,7.9999,45087,0
2011-06-09,8.0145,8.0218,7.9729,8.0145,32708,0
2011-06-10,8.0267,8.0267,7.9706,8.0123,35731,0
2011-06-13,8.0336,8.0457,7.9353,7.9645,44875,0
2011-06-14,7.9911,8.0053,7.9288,7.9288,34817,0
2011-06-15,7.9091,7.9288,7.8676,7.8676,84174,0
2011-06-16,7.865,7.9003,7.8579,7.8719,33717,0
2011-06-17,7.8952,7.9561,7.8884,7.9496,29879,0
2011-06-20,7.9496,7.9974,7.9288,7.9775,26115,0
2011-06-21,7.9775,8.0187,7.9775,8.0187,19176,0
2011-06-22,8.0123,8.0457,7.9974,7.9974,31109,0
2011-06-23,8.0053,8.0602,8.0053,8.0602,45323,0
2011-06-24,8.0635,8.1439,8.0635,8.1439,33174,0
2011-06-27,8.1301,8.231,8.1301,8.231,38900,0
2011-06-28,8.2042,8.225,8.191,8.2183,40348,0
2011-06-29,8.2525,8.2731,8.225,8.2666,56190,0
2011-06-30,8.2783,8.2923,8.2267,8.2499,38453,0
2011-07-01,8.2499,8.2499,8.1942,8.2088,31305,0
2011-07-05,8.2401,8.2684,8.1223,8.262,12823,0
2011-07-06,8.2722,8.3048,8.2364,8.285,65573,0
2011-07-07,8.2544,8.2958,8.2544,8.2748,49765,0
2011-07-08,8.262,8.2958,8.2474,8.2748,44259,0
2011-07-11,8.2157,8.285,8.2157,8.2643,29738,0
2011-07-12,8.2474,8.2826,8.219,8.2474,87881,0
2011-07-13,8.2499,8.2967,8.2499,8.2713,38592,0
2011-07-14,8.2967,8.2967,8.2225,8.2783,50091,0
2011-07-15,8.2354,8.2643,8.1664,8.1664,48580,0
2011-07-18,8.1193,8.1942,8.0635,8.0764,70309,0
2011-07-19,8.1031,8.1368,8.0612,8.1174,20174,0
2011-07-20,8.1193,8.1588,8.1122,8.1439,29694,0
2011-07-21,8.1803,8.2008,8.152,8.1588,23455,0
2011-07-22,8.1844,8.219,8.1622,8.1844,29541,0
2011-07-25,8.1736,8.1736,8.1327,8.1378,21379,0
2011-07-26,8.1103,8.1656,8.0814,8.0961,47919,0
2011-07-27,8.1122,8.1122,7.9449,7.9867,30357,0
2011-07-28,8.0187,8.0396,7.9271,7.9553,24182,0
2011-07-29,8.0042,8.0042,7.8911,7.8985,50707,0
2011-08-01,7.9934,8.0694,7.9729,8.0218,35296,0
2011-08-02,7.9981,8.1448,7.9981,8.1193,28156,0
2011-08-03,8.1223,8.1776,8.1156,8.1776,55006,0
2011-08-04,8.1803,8.2507,8.0336,8.1656,83458,0
2011-08-05,8.1699,8.1919,7.9472,8.1349,53197,0
2011-08-08,8.0528,8.1558,7.7671,7.9757,145961,0
2011-08-09,7.9684,8.1223,7.8228,8.0791,114760,0
2011-08-10,8.1012,8.2544,8.0864,8.2267,55440,0
2011-08-11,8.2131,8.2958,8.1223,8.2876,37090,0
2011-08-12,8.262,8.5246,8.262,8.517,52544,0
2011-08-15,8.4895,8.6502,8.4002,8.5605,62431,0
2011-08-16,8.4413,8.5381,8.4413,8.4616,23244,0
2011-08-17,8.4413,8.5452,8.4413,8.517,26285,0
2011-08-18,8.475,8.475,8.3361,8.3859,81435,0
2011-08-19,8.3582,8.428,8.3444,8.4077,30895,0
2011-08-22,8.428,8.428,8.3723,8.4077,30713,0
2011-08-23,8.4002,8.4214,8.2876,8.3647,34361,0
2011-08-24,8.3938,8.3938,8.2876,8.3084,44092,0
2011-08-25,8.2748,8.3084,8.262,8.2684,28826,0
2011-08-26,8.3048,8.3048,8.2507,8.2792,29080,0
2011-08-29,8.2876,8.3215,8.2748,8.2748,27290,0
2011-08-30,8.3145,8.3859,8.2876,8.3859,54111,0
2011-08-31,8.415,8.4498,8.393,8.4421,38539,0
2011-09-01,8.4895,8.4963,8.4616,8.4825,16235,0
2011-09-02,8.4439,8.4786,8.4167,8.4167,23954,0
2011-09-06,8.379,8.4616,8.379,8.4413,57231,0
2011-09-07,8.415,8.4413,8.3859,8.4077,49288,0
2011-09-08,8.3859,8.4489,8.3859,8.428,19026,0
2011-09-09,8.4456,8.4456,8.4123,8.4263,20322,0
2011-09-12,8.4123,8.4589,8.4123,8.4263,14373,0
2011-09-13,8.4394,8.501,8.4394,8.493,57727,0
2011-09-14,8.4651,8.493,8.4394,8.4534,19547,0
2011-09-15,8.4651,8.4721,8.3974,8.3974,27907,0
2011-09-16,8.4263,8.4263,8.3974,8.4263,24539,0
2011-09-19,8.4534,8.4534,8.4123,8.4311,35731,0
2011-09-20,8.4263,8.501,8.4263,8.501,25395,0
2011-09-21,8.501,8.5371,8.4721,8.4721,58043,0
2011-09-22,8.4721,8.5083,8.4651,8.4868,49948,0
2011-09-23,8.5039,8.5109,8.5039,8.5039,20773,0
2011-09-26,8.5371,8.5435,8.5083,8.5299,23197,0
2011-09-27,8.5506,8.5933,8.5435,8.5808,37831,0
2011-09-28,8.5506,8.6557,8.5506,8.6484,64143,0
2011-09-29,8.6412,8.6676,8.6141,8.6603,76750,0
2011-09-30,8.7071,8.7071,8.6125,8.6183,30771,0
2011-10-03,8.6676,8.6748,8.6001,8.6001,50954,0
2011-10-04,8.6239,8.6239,8.4832,8.4832,83360,0
2011-10-05,8.5124,8.565,8.4431,8.5058,43043,0
2011-10-06,8.4851,8.5496,8.4703,8.5209,49282,0
2011-10-07,8.5468,8.5704,8.4904,8.563,56522,0
2011-10-10,8.5704,8.6456,8.5039,8.5109,47396,0
2011-10-11,8.5039,8.6039,8.5039,8.6039,32325,0
2011-10-12,8.6039,8.6878,8.5398,8.6803,45150,0
2011-10-13,8.6803,8.7253,8.6323,8.7253,32919,0
2011-10-14,8.8348,8.8348,8.7393,8.8275,48058,0
2011-10-17,8.8404,8.8723,8.7034,8.766,77146,0
2011-10-18,8.7731,8.8145,8.7465,8.8145,43040,0
2011-10-19,8.8648,8.8723,8.7327,8.7867,45310,0
2011-10-20,8.8348,8.8348,8.7731,8.821,34621,0
2011-10-21,8.8172,8.8451,8.729,8.729,74996,0
2011-10-24,8.766,8.766,8.672,8.672,70495,0
2011-10-25,8.7233,8.7318,8.6693,8.7071,41262,0
2011-10-26,8.6394,8.7932,8.6394,8.7932,70357,0
2011-10-27,8.8796,8.9092,8.8145,8.8723,47688,0
2011-10-28,8.9205,8.9396,8.8451,8.8768,47319,0
2011-10-31,8.8824,9.009,8.8591,8.9744,64568,0
2011-11-01,9.0043,9.0271,8.9491,8.9838,42080,0
2011-11-02,8.9414,9.009,8.8796,8.8871,84715,0
2011-11-03,8.8955,8.9631,8.8955,8.9424,38214,0
2011-11-04,8.9442,8.9725,8.9177,8.9177,40310,0
2011-11-07,8.9205,8.9311,8.8451,8.8609,95420,0
2011-11-08,8.8609,8.8918,8.8451,8.8609,41615,0
2011-11-09,8.7997,8.9102,8.7997,8.9102,64279,0
2011-11-10,8.8955,8.9424,8.8561,8.8955,23833,0
2011-11-11,8.8842,8.9063,8.8534,8.9063,35880,0
2011-11-14,8.9205,8.9396,8.8768,8.9396,39525,0
2011-11-15,8.9396,8.9584,8.8694,8.9584,55407,0
2011-11-16,8.9584,8.9734,8.9311,8.9396,37775,0
2011-11-17,8.9205,9.0463,8.9205,8.9462,110320,0
2011-11-18,8.9875,8.9875,8.9272,8.9537,19936,0
2011-11-21,8.9659,9.0398,8.9537,9.0232,35565,0
2011-11-22,9.0551,9.0969,9.0398,9.075,57479,0
2011-11-23,9.075,9.0891,8.9808,8.9942,55720,0
2011-11-25,9.0109,9.0355,8.9349,9.0194,22482,0
2011-11-28,9.0398,9.0398,8.9205,8.9205,33835,0
2011-11-29,8.9537,8.9659,8.9272,8.9584,22518,0
2011-11-30,9.029,9.029,8.9482,8.9482,37533,0
2011-12-01,8.9063,8.9537,8.9063,8.9205,47523,0
2011-12-02,8.9697,8.9904,8.9491,8.9697,14028,0
2011-12-05,8.9631,9.0355,8.9631,9.0355,16754,0
2011-12-06,9.0532,9.1028,9.0281,9.095,26949,0
2011-12-07,9.1232,9.1723,9.1028,9.1519,60142,0
2011-12-08,9.187,9.187,9.0616,9.0616,34922,0
2011-12-09,9.1055,9.1212,9.072,9.113,25375,0
2011-12-12,9.072,9.1212,9.0271,9.0799,47858,0
2011-12-13,9.1347,9.1347,9.0271,9.0355,52593,0
2011-12-14,8.996,9.3618,8.996,9.2868,117192,0
2011-12-15,9.2496,9.2719,9.1761,9.2428,50217,0
2011-12-16,9.2457,9.2897,9.1943,9.202,42012,0
2011-12-19,9.2428,9.2428,9.1916,9.2428,49762,0
2011-12-20,9.2576,9.2576,9.213,9.2194,25800,0
2011-12-21,9.207,9.2353,9.1761,9.1981,64890,0
2011-12-22,9.2272,9.2496,9.1347,9.1415,72142,0
2011-12-23,9.1723,9.179,9.1165,9.1232,54368,0
2011-12-27,9.1638,9.185,9.0355,9.0799,83759,0
2011-12-28,9.0512,9.1212,9.0512,9.1008,54569,0
2011-12-29,9.1212,9.1415,9.093,9.1415,41855,0
2011-12-30,9.1907,9.213,9.1619,9.1674,48777,0
2012-01-03,9.207,9.2719,9.185,9.2496,34263,0
2012-01-04,9.1943,9.2738,9.1943,9.2616,53336,0
2012-01-05,9.2616,9.3102,9.2616,9.2897,33866,0
2012-01-06,9.3102,9.3648,9.2818,9.3334,50995,0
2012-01-09,9.3334,9.3805,9.3334,9.3509,62998,0
2012-01-10,9.3884,9.4256,9.3509,9.4256,46846,0
2012-01-11,9.397,9.4419,9.397,9.4256,50809,0
2012-01-12,9.4818,9.521,9.4607,9.4739,57616,0
2012-01-13,9.519,9.535,9.4729,9.4968,35203,0
2012-01-17,9.4898,9.507,9.4469,9.4547,70399,0
2012-01-18,9.4587,9.552,9.4587,9.548,63834,0
2012-01-19,9.548,9.563,9.512,9.512,78516,0
2012-01-20,9.558,9.558,9.505,9.519,55441,0
2012-01-23,9.552,9.596,9.505,9.535,73887,0
2012-01-24,9.505,9.552,9.505,9.535,39141,0
2012-01-25,9.558,9.587,9.548,9.579,57933,0
2012-01-26,9.617,9.767,9.617,9.762,46209,0
2012-01-27,9.814,9.822,9.756,9.8,47239,0
2012-01-30,9.81,9.891,9.762,9.891,48413,0
2012-01-31,9.895,9.99,9.889,9.99,46278,0
2012-02-01,10.067,10.195,9.996,10.019,83898,0
2012-02-02,10.026,10.121,9.99,10.019,84351,0
2012-02-03,10.043,10.103,9.959,10.016,63257,0
2012-02-06,10.016,10.06,9.951,9.959,40682,0
2012-02-07,9.954,9.954,9.787,9.833,100235,0
2012-02-08,9.882,9.89,9.824,9.89,42180,0
2012-02-09,9.918,9.94,9.816,9.89,55121,0
2012-02-10,9.944,10.089,9.936,10.071,81912,0
2012-02-13,10.125,10.234,10.125,10.234,55801,0
2012-02-14,10.252,10.252,10.125,10.156,42111,0
2012-02-15,10.193,10.243,10.119,10.243,45408,0
2012-02-16,10.193,10.201,9.9,9.907,95270,0
2012-02-17,9.88,9.88,9.69,9.764,167485,0
2012-02-21,9.83,9.987,9.807,9.893,120137,0
2012-02-22,9.944,9.944,9.778,9.837,43031,0
2012-02-23,9.907,9.979,9.8,9.83,77345,0
2012-02-24,9.925,9.969,9.787,9.882,114158,0
2012-02-27,9.931,9.931,9.872,9.907,64494,0
2012-02-28,9.915,9.992,9.915,9.987,45795,0
2012-02-29,10.073,10.151,10.016,10.098,94531,0
2012-03-01,10.142,10.193,10.089,10.173,91893,0
2012-03-02,10.226,10.305,10.218,10.305,93802,0
2012-03-05,10.297,10.297,10.177,10.233,39178,0
2012-03-06,10.24,10.24,10.074,10.091,66886,0
2012-03-07,10.145,10.218,10.091,10.211,32059,0
2012-03-08,10.211,10.233,10.099,10.205,49492,0
2012-03-09,10.24,10.282,10.226,10.248,49731,0
2012-03-12,10.297,10.297,10.218,10.248,48309,0
2012-03-13,10.274,10.297,10.159,10.248,46278,0
2012-03-14,10.191,10.29,9.996,10.047,63493,0
2012-03-15,9.996,10.047,9.636,9.643,185478,0
2012-03-16,9.62,9.62,9.3022,9.4898,178396,0
2012-03-19,9.548,9.598,9.4547,9.56,80376,0
2012-03-20,9.529,9.629,9.4739,9.4898,82662,0
2012-03-21,9.521,9.521,9.3648,9.4689,138670,0
2012-03-22,9.4607,9.4739,9.3805,9.4097,94735,0
2012-03-23,9.4858,9.4858,9.3344,9.3382,82874,0
2012-03-26,9.3431,9.3805,9.1771,9.2887,151917,0
2012-03-27,9.2437,9.3334,9.2001,9.2606,79169,0
2012-03-28,9.3022,9.513,9.2728,9.507,75727,0
2012-03-29,9.529,9.598,9.4469,9.548,89827,0
2012-03-30,9.617,9.617,9.4779,9.533,47709,0
2012-04-02,9.57,9.57,9.4637,9.509,64019,0
2012-04-03,9.502,9.516,9.4379,9.4779,65003,0
2012-04-04,9.4557,9.4928,9.4275,9.4928,23962,0
2012-04-05,9.4769,9.532,9.4419,9.524,29864,0
2012-04-09,9.539,9.656,9.539,9.634,52665,0
2012-04-10,9.647,9.703,9.634,9.703,28413,0
2012-04-11,9.763,9.763,9.656,9.684,33340,0
2012-04-12,9.711,9.711,9.625,9.663,45238,0
2012-04-13,9.688,9.688,9.64,9.684,19653,0
2012-04-16,9.688,9.688,9.616,9.647,29821,0
2012-04-17,9.679,9.679,9.594,9.634,54838,0
2012-04-18,9.647,9.733,9.64,9.733,40707,0
2012-04-19,9.733,9.769,9.688,9.749,41471,0
2012-04-20,9.718,9.822,9.718,9.792,53742,0
2012-04-23,9.83,9.88,9.791,9.872,37508,0
2012-04-24,9.9,9.952,9.88,9.952,74927,0
2012-04-25,9.981,10.191,9.967,10.165,105509,0
2012-04-26,10.165,10.282,10.106,10.128,138716,0
2012-04-27,10.094,10.131,10.064,10.131,51615,0
2012-04-30,10.191,10.212,10.09,10.121,85292,0
2012-05-01,10.18,10.207,10.155,10.173,67855,0
2012-05-02,10.197,10.211,10.165,10.211,54816,0
2012-05-03,10.214,10.262,10.18,10.235,55616,0
2012-05-04,10.277,10.338,10.222,10.323,83086,0
2012-05-07,10.323,10.323,10.228,10.253,59446,0
2012-05-08,10.293,10.317,10.262,10.27,54385,0
2012-05-09,10.286,10.393,10.277,10.372,137680,0
2012-05-10,10.45,10.481,10.409,10.464,91522,0
2012-05-11,10.518,10.535,10.458,10.518,121054,0
2012-05-14,10.542,10.57,10.475,10.526,76274,0
2012-05-15,10.556,10.57,10.499,10.548,65490,0
2012-05-16,10.563,10.57,10.507,10.57,72167,0
2012-05-17,10.57,10.57,10.398,10.427,86377,0
2012-05-18,10.507,10.507,10.286,10.398,82043,0
2012-05-21,10.398,10.451,10.33,10.404,55074,0
2012-05-22,10.466,10.466,10.277,10.404,74782,0
2012-05-23,10.458,10.483,10.393,10.451,46933,0
2012-05-24,10.435,10.535,10.352,10.385,63012,0
2012-05-25,10.443,10.507,10.357,10.385,70267,0
2012-05-29,10.41,10.518,10.41,10.507,38321,0
2012-05-30,10.556,10.556,10.443,10.492,25750,0
2012-05-31,10.45,10.49,10.441,10.49,31357,0
2012-06-01,10.49,10.534,10.474,10.474,34917,0
2012-06-04,10.518,10.518,10.419,10.435,27076,0
2012-06-05,10.437,10.437,10.38,10.387,36652,0
2012-06-06,10.42,10.495,10.352,10.405,66329,0
2012-06-07,10.46,10.478,10.262,10.262,54678,0
2012-06-08,10.258,10.464,10.258,10.464,44990,0
2012-06-11,10.481,10.589,10.383,10.589,19863,0
2012-06-12,10.481,10.481,10.114,10.185,313744,0
2012-06-13,10.205,10.234,10.082,10.105,76474,0
2012-06-14,10.105,10.128,10.053,10.06,79312,0
2012-06-15,10.06,10.06,9.868,9.979,123453,0
2012-06-18,9.986,10.128,9.986,10.114,74167,0
2012-06-19,10.128,10.176,10.121,10.151,59349,0
2012-06-20,10.185,10.191,10.105,10.159,84684,0
2012-06-21,10.185,10.191,10.128,10.191,53853,0
2012-06-22,10.2,10.207,10.139,10.2,49092,0
2012-06-25,10.185,10.234,10.185,10.197,26679,0
2012-06-26,10.227,10.227,10.197,10.219,63048,0
2012-06-27,10.234,10.327,10.234,10.327,56213,0
2012-06-28,10.342,10.417,10.336,10.409,91884,0
2012-06-29,10.464,10.481,10.409,10.481,59569,0
2012-07-02,10.498,10.569,10.49,10.569,63955,0
2012-07-03,10.589,10.628,10.563,10.583,116097,0
2012-07-05,10.618,10.631,10.602,10.61,77979,0
2012-07-06,10.637,10.637,10.559,10.566,98145,0
2012-07-09,10.618,10.655,10.587,10.655,80197,0
2012-07-10,10.655,10.67,10.573,10.618,76131,0
2012-07-11,10.631,10.646,10.566,10.573,56197,0
2012-07-12,10.61,10.637,10.445,10.53,64269,0
2012-07-13,10.522,10.566,10.515,10.515,35923,0
2012-07-16,10.495,10.559,10.495,10.501,33766,0
2012-07-17,10.501,10.53,10.437,10.46,50198,0
2012-07-18,10.46,10.566,10.429,10.515,122823,0
2012-07-19,10.53,10.544,10.437,10.445,30918,0
2012-07-20,10.412,10.501,10.412,10.469,17890,0
2012-07-23,10.495,10.566,10.486,10.501,34162,0
2012-07-24,10.552,10.566,10.515,10.559,28755,0
2012-07-25,10.566,10.637,10.566,10.594,64027,0
2012-07-26,10.625,10.664,10.602,10.637,23264,0
2012-07-27,10.637,10.637,10.594,10.61,41990,0
2012-07-30,10.566,10.646,10.53,10.559,39897,0
2012-07-31,10.594,10.594,10.486,10.573,70095,0
2012-08-01,10.587,10.587,10.537,10.544,59497,0
2012-08-02,10.559,10.587,10.445,10.469,82979,0
2012-08-03,10.42,10.522,10.42,10.437,50525,0
2012-08-06,10.478,10.509,10.429,10.509,65600,0
2012-08-07,10.515,10.537,10.453,10.501,78116,0
2012-08-08,10.501,10.552,10.501,10.544,95617,0
2012-08-09,10.544,10.58,10.509,10.559,122953,0
2012-08-10,10.58,10.587,10.515,10.552,71817,0
2012-08-13,10.59,10.59,10.45,10.557,86648,0
2012-08-14,10.557,10.622,10.542,10.6,88554,0
2012-08-15,10.607,10.757,10.607,10.694,104309,0
2012-08-16,10.711,10.81,10.683,10.802,95058,0
2012-08-17,10.733,10.849,10.733,10.834,94599,0
2012-08-20,10.793,10.849,10.762,10.785,85305,0
2012-08-21,10.826,10.826,10.434,10.577,193101,0
2012-08-22,10.577,10.6,10.498,10.548,86879,0
2012-08-23,10.643,10.694,10.506,10.6,61522,0
2012-08-24,10.74,10.74,10.577,10.6,91049,0
2012-08-27,10.585,10.585,10.356,10.369,215556,0
2012-08-28,10.441,10.465,10.305,10.341,155629,0
2012-08-29,10.383,10.402,10.29,10.32,243641,0
2012-08-30,10.297,10.313,10.238,10.29,181307,0
2012-08-31,10.326,10.326,10.182,10.238,190612,0
2012-09-04,10.265,10.265,10.164,10.224,193236,0
2012-09-05,10.217,10.217,10.124,10.124,301175,0
2012-09-06,10.19,10.19,10.102,10.148,150331,0
2012-09-07,10.19,10.238,10.164,10.238,130988,0
2012-09-10,10.247,10.281,10.217,10.273,135554,0
2012-09-11,10.297,10.305,10.231,10.29,158894,0
2012-09-12,10.297,10.305,10.256,10.281,196092,0
2012-09-13,10.305,10.313,10.256,10.297,165705,0
2012-09-14,10.317,10.324,10.278,10.317,130770,0
2012-09-17,10.331,10.345,10.252,10.27,127060,0
2012-09-18,10.278,10.294,10.252,10.294,155214,0
2012-09-19,10.302,10.317,10.287,10.317,208722,0
2012-09-20,10.331,10.331,10.278,10.317,191368,0
2012-09-21,10.353,10.36,10.324,10.36,151657,0
2012-09-24,10.36,10.381,10.27,10.311,166926,0
2012-09-25,10.324,10.345,10.294,10.311,215285,0
2012-09-26,10.368,10.395,10.324,10.381,190639,0
2012-09-27,10.4,10.462,10.353,10.431,264173,0
2012-09-28,10.447,10.516,10.431,10.516,150344,0
2012-10-01,10.613,10.621,10.353,10.36,429315,0
2012-10-02,10.345,10.353,10.221,10.287,407077,0
2012-10-03,10.294,10.294,10.252,10.294,141582,0
2012-10-04,10.324,10.324,10.227,10.27,110721,0
2012-10-05,10.294,10.324,10.261,10.324,141047,0
2012-10-08,10.381,10.407,10.324,10.368,198976,0
2012-10-09,10.368,10.375,10.278,10.302,148268,0
2012-10-10,10.321,10.38,10.167,10.249,275126,0
2012-10-11,10.274,10.274,10.204,10.274,147887,0
2012-10-12,10.299,10.299,10.204,10.267,127408,0
2012-10-15,10.267,10.267,10.174,10.218,157305,0
2012-10-16,10.257,10.328,10.232,10.328,158199,0
2012-10-17,10.343,10.351,10.274,10.351,184576,0
2012-10-18,10.386,10.386,10.195,10.239,206694,0
2012-10-19,10.274,10.274,10.204,10.257,100653,0
2012-10-22,10.307,10.307,10.204,10.274,65550,0
2012-10-23,10.274,10.321,10.239,10.307,174855,0
2012-10-24,10.357,10.357,10.19,10.343,85057,0
2012-10-25,10.343,10.399,10.343,10.399,111244,0
2012-10-26,10.453,10.453,10.419,10.444,73351,0
2012-10-31,10.46,10.469,10.343,10.405,158116,0
2012-11-01,10.453,10.469,10.386,10.419,184878,0
2012-11-02,10.419,10.419,10.321,10.38,225945,0
2012-11-05,10.292,10.321,10.218,10.257,211750,0
2012-11-06,10.257,10.299,10.239,10.299,73903,0
2012-11-07,10.337,10.399,10.337,10.399,168349,0
2012-11-08,10.453,10.522,10.411,10.522,178283,0
2012-11-09,10.522,10.538,10.501,10.531,185840,0
2012-11-12,10.588,10.611,10.469,10.611,266766,0
2012-11-13,10.645,10.645,10.464,10.549,207357,0
2012-11-14,10.586,10.586,10.382,10.457,218149,0
2012-11-15,10.457,10.457,10.261,10.302,364387,0
2012-11-16,10.311,10.578,10.294,10.578,224320,0
2012-11-19,10.655,10.684,10.535,10.578,172967,0
2012-11-20,10.592,10.617,10.549,10.592,207096,0
2012-11-21,10.637,10.637,10.578,10.617,139932,0
2012-11-23,10.631,10.631,10.602,10.624,168663,0
2012-11-26,10.645,10.645,10.424,10.542,158811,0
2012-11-27,10.602,10.645,10.558,10.637,191488,0
2012-11-28,10.637,10.684,10.617,10.678,204273,0
2012-11-29,10.678,10.744,10.67,10.744,270763,0
2012-11-30,10.744,10.744,10.698,10.707,280579,0
2012-12-03,10.767,10.767,10.664,10.689,165550,0
2012-12-04,10.73,10.73,10.655,10.689,71968,0
2012-12-05,10.722,10.782,10.689,10.774,169374,0
2012-12-06,10.791,10.791,10.631,10.722,182591,0
2012-12-07,10.684,10.684,10.542,10.564,152997,0
2012-12-10,10.571,10.609,10.482,10.491,121781,0
2012-12-11,10.542,10.664,10.535,10.645,158409,0
2012-12-12,10.694,10.728,10.597,10.675,193127,0
2012-12-13,10.683,10.719,10.589,10.666,242815,0
2012-12-14,10.606,10.675,10.553,10.642,161621,0
2012-12-17,10.613,10.613,10.428,10.478,224853,0
2012-12-18,10.453,10.46,10.201,10.314,243112,0
2012-12-19,10.273,10.404,10.23,10.392,156457,0
2012-12-20,10.419,10.486,10.404,10.46,124324,0
2012-12-21,10.419,10.469,10.364,10.404,116006,0
2012-12-24,10.444,10.496,10.37,10.453,56863,0
2012-12-26,10.666,10.734,10.398,10.444,115691,0
2012-12-27,10.444,10.46,10.255,10.364,145725,0
2012-12-28,10.364,10.444,10.246,10.392,125125,0
2012-12-31,10.392,10.51,10.29,10.428,102477,0
2013-01-02,10.46,10.621,10.46,10.606,97426,0
2013-01-03,10.683,10.741,10.613,10.666,81238,0
2013-01-04,10.634,10.703,10.621,10.666,81822,0
2013-01-07,10.675,10.675,10.522,10.589,176377,0
2013-01-08,10.621,10.642,10.545,10.583,124397,0
2013-01-09,10.583,10.634,10.516,10.634,154014,0
2013-01-10,10.629,10.674,10.605,10.641,63525,0
2013-01-11,10.66,10.66,10.515,10.588,90116,0
2013-01-14,10.568,10.588,10.5,10.509,150841,0
2013-01-15,10.509,10.53,10.434,10.467,277092,0
2013-01-16,10.477,10.509,10.398,10.494,180710,0
2013-01-17,10.53,10.553,10.485,10.53,86975,0
2013-01-18,10.494,10.568,10.494,10.56,57769,0
2013-01-22,10.568,10.597,10.545,10.597,109594,0
2013-01-23,10.634,10.666,10.605,10.66,53083,0
2013-01-24,10.666,10.682,10.634,10.674,84790,0
2013-01-25,10.629,10.687,10.612,10.687,182955,0
2013-01-28,10.694,10.694,10.538,10.56,130957,0
2013-01-29,10.494,10.568,10.41,10.459,143904,0
2013-01-30,10.494,10.553,10.452,10.553,95779,0
2013-01-31,10.575,10.575,10.485,10.515,74618,0
2013-02-01,10.568,10.588,10.545,10.588,101141,0
2013-02-04,10.588,10.597,10.494,10.515,104576,0
2013-02-05,10.575,10.575,10.494,10.553,54665,0
2013-02-06,10.597,10.605,10.568,10.605,91950,0
2013-02-07,10.638,10.672,10.618,10.638,163350,0
2013-02-08,10.609,10.732,10.602,10.625,130406,0
2013-02-11,10.631,10.647,10.578,10.618,63186,0
2013-02-12,10.618,10.672,10.609,10.647,52332,0
2013-02-13,10.685,10.685,10.618,10.618,66927,0
2013-02-14,10.593,10.625,10.505,10.564,94581,0
2013-02-15,10.602,10.602,10.456,10.505,99889,0
2013-02-19,10.542,10.549,10.463,10.535,79786,0
2013-02-20,10.512,10.602,10.505,10.602,102571,0
2013-02-21,10.564,10.664,10.564,10.656,82929,0
2013-02-22,10.631,10.691,10.602,10.672,91785,0
2013-02-25,10.638,10.7,10.602,10.647,69404,0
2013-02-26,10.656,10.656,10.578,10.593,95561,0
2013-02-27,10.631,10.679,10.602,10.679,72860,0
2013-02-28,10.685,10.691,10.586,10.638,79572,0
2013-03-01,10.638,10.679,10.578,10.578,80947,0
2013-03-04,10.557,10.609,10.518,10.602,95008,0
2013-03-05,10.638,10.638,10.578,10.618,106228,0
2013-03-06,10.578,10.647,10.557,10.631,96110,0
2013-03-07,10.614,10.622,10.522,10.614,124957,0
2013-03-08,10.614,10.614,10.442,10.531,122319,0
2013-03-11,10.477,10.501,10.417,10.426,110413,0
2013-03-12,10.397,10.452,10.369,10.426,147904,0
2013-03-13,10.397,10.409,10.259,10.331,151509,0
2013-03-14,10.293,10.293,10.06,10.082,309800,0
2013-03-15,10.052,10.052,9.936,9.96,382440,0
2013-03-18,9.83,10.204,9.83,10.182,211707,0
2013-03-19,10.174,10.226,10.06,10.13,147028,0
2013-03-20,10.146,10.276,10.146,10.276,74848,0
2013-03-21,10.31,10.324,10.21,10.317,144826,0
2013-03-22,10.269,10.293,10.19,10.194,120498,0
2013-03-25,10.155,10.218,10.091,10.122,168502,0
2013-03-26,10.091,10.155,10.066,10.14,80517,0
2013-03-27,10.043,10.155,10.043,10.14,153052,0
2013-03-28,10.204,10.241,10.155,10.182,135369,0
2013-04-01,10.226,10.31,10.174,10.204,82454,0
2013-04-02,10.182,10.21,10.13,10.174,82795,0
2013-04-03,10.174,10.174,10.066,10.14,143817,0
2013-04-04,10.082,10.106,10.073,10.073,95876,0
2013-04-05,10.122,10.241,10.116,10.233,90824,0
2013-04-08,10.269,10.269,10.166,10.204,123961,0
2013-04-09,10.187,10.274,10.187,10.237,89968,0
2013-04-10,10.222,10.246,10.207,10.237,100208,0
2013-04-11,10.265,10.265,10.187,10.215,65024,0
2013-04-12,10.246,10.246,10.178,10.207,93503,0
2013-04-15,10.215,10.256,10.165,10.207,99231,0
2013-04-16,10.2,10.23,10.165,10.178,142081,0
2013-04-17,10.159,10.222,10.159,10.178,79535,0
2013-04-18,10.215,10.23,10.178,10.23,59680,0
2013-04-19,10.256,10.282,10.256,10.274,68631,0
2013-04-22,10.282,10.299,10.246,10.282,55181,0
2013-04-23,10.307,10.338,10.282,10.328,126014,0
2013-04-24,10.282,10.328,10.23,10.256,119189,0
2013-04-25,10.237,10.274,10.23,10.256,71727,0
2013-04-26,10.215,10.299,10.215,10.291,70938,0
2013-04-29,10.299,10.322,10.274,10.322,70668,0
2013-04-30,10.322,10.328,10.282,10.328,80062,0
2013-05-01,10.322,10.367,10.291,10.358,95924,0
2013-05-02,10.299,10.352,10.299,10.352,72164,0
2013-05-03,10.299,10.307,10.265,10.282,54278,0
2013-05-06,10.265,10.315,10.265,10.274,91066,0
2013-05-07,10.274,10.322,10.256,10.322,113815,0
2013-05-08,10.322,10.338,10.299,10.328,116198,0
2013-05-09,10.34,10.34,10.27,10.27,73906,0
2013-05-10,10.295,10.319,10.219,10.242,88269,0
2013-05-13,10.242,10.261,10.155,10.155,89495,0
2013-05-14,10.163,10.252,10.163,10.234,77058,0
2013-05-15,10.261,10.261,10.155,10.196,198268,0
2013-05-16,10.219,10.252,10.196,10.196,61902,0
2013-05-17,10.242,10.252,10.196,10.242,77272,0
2013-05-20,10.261,10.295,10.234,10.287,64006,0
2013-05-21,10.252,10.252,10.191,10.211,111648,0
2013-05-22,10.196,10.27,10.196,10.211,78387,0
2013-05-23,10.227,10.242,10.191,10.219,125151,0
2013-05-24,10.227,10.227,10.167,10.211,73196,0
2013-05-28,10.183,10.227,10.116,10.147,54496,0
2013-05-29,10.14,10.14,9.919,9.927,154841,0
2013-05-30,9.927,9.966,9.779,9.834,140292,0
2013-05-31,9.785,9.864,9.636,9.66,324439,0
2013-06-03,9.623,9.686,9.4137,9.4739,399145,0
2013-06-04,9.3815,9.591,9.3489,9.533,312494,0
2013-06-05,9.552,9.716,9.552,9.716,196952,0
2013-06-06,9.748,9.77,9.657,9.755,153853,0
2013-06-07,9.741,9.748,9.64,9.716,176585,0
2013-06-10,9.741,9.763,9.64,9.673,211438,0
2013-06-11,9.611,9.611,9.4699,9.556,237782,0
2013-06-12,9.504,9.528,9.3677,9.4087,239699,0
2013-06-13,9.3598,9.4637,9.2925,9.3441,470718,0
2013-06-14,9.3844,9.4489,9.3373,9.393,247752,0
2013-06-17,9.4256,9.4489,9.3373,9.3441,148683,0
2013-06-18,9.3072,9.3529,9.2282,9.3157,307131,0
2013-06-19,9.2768,9.3441,9.2536,9.3324,167631,0
2013-06-20,9.213,9.2848,9.1279,9.2447,297111,0
2013-06-21,9.213,9.2925,9.1657,9.269,308653,0
2013-06-24,9.1599,9.1599,8.7905,8.9102,443136,0
2013-06-25,8.9102,8.9555,8.7374,8.9396,250527,0
2013-06-26,8.9772,9.3002,8.9396,9.2194,266823,0
2013-06-27,9.2625,9.4008,9.2625,9.3755,88570,0
2013-06-28,9.4978,9.564,9.3765,9.538,76235,0
2013-07-01,9.4349,9.528,9.3755,9.4256,98849,0
2013-07-02,9.3844,9.3844,9.3072,9.3157,68024,0
2013-07-03,9.2282,9.2625,9.1194,9.1347,137836,0
2013-07-05,9.1111,9.1111,8.9186,8.9924,148729,0
2013-07-08,8.9612,9.0653,8.9612,9.0158,134807,0
2013-07-09,8.9885,9.0398,8.9584,9.0213,124345,0
2013-07-10,8.9828,8.996,8.8395,8.9279,172424,0
2013-07-11,8.9734,9.0398,8.9359,9.0043,198906,0
2013-07-12,9.0119,9.057,8.9279,9.0119,99398,0
2013-07-15,9.0473,9.0473,8.9279,8.9659,93320,0
2013-07-16,9.0213,9.0213,8.8908,8.9063,142350,0
2013-07-17,8.9063,9.0043,8.8824,8.9828,133419,0
2013-07-18,9.0213,9.0213,8.9279,8.9433,147769,0
2013-07-19,8.8908,8.9139,8.8098,8.832,169522,0
2013-07-22,8.7858,8.8163,8.6748,8.6748,214148,0
2013-07-23,8.7253,8.8098,8.6748,8.755,115368,0
2013-07-24,8.7079,8.7337,8.6201,8.653,143789,0
2013-07-25,8.6133,8.6447,8.5346,8.5506,141118,0
2013-07-26,8.5506,8.6294,8.5029,8.6056,202095,0
2013-07-29,8.5346,8.6294,8.5346,8.5678,152773,0
2013-07-30,8.583,8.6294,8.5506,8.6133,120310,0
2013-07-31,8.6201,8.6748,8.5346,8.6366,224416,0
2013-08-01,8.6056,8.6748,8.5759,8.583,228237,0
2013-08-02,8.583,8.6366,8.5759,8.6294,150433,0
2013-08-05,8.6294,8.6294,8.5346,8.5506,151337,0
2013-08-06,8.5506,8.6056,8.518,8.5904,218585,0
2013-08-07,8.5759,8.6366,8.5346,8.6201,197175,0
2013-08-08,8.5731,8.6174,8.5065,8.5468,243686,0
2013-08-09,8.5065,8.5227,8.4741,8.4741,197468,0
2013-08-12,8.466,8.5731,8.4439,8.5641,243990,0
2013-08-13,8.5381,8.6021,8.4832,8.5875,200499,0
2013-08-14,8.5381,8.6711,8.5318,8.6412,228741,0
2013-08-15,8.5134,8.5946,8.4741,8.5731,204961,0
2013-08-16,8.4912,8.5381,8.4832,8.5381,149911,0
2013-08-19,8.5468,8.5731,8.4589,8.5468,238609,0
2013-08-20,8.498,8.6174,8.498,8.6174,231422,0
2013-08-21,8.5641,8.6174,8.5468,8.6021,147272,0
2013-08-22,8.5641,8.7841,8.5641,8.7761,146035,0
2013-08-23,8.7465,8.846,8.7136,8.8376,155565,0
2013-08-26,8.8081,8.8229,8.7761,8.7841,122644,0
2013-08-27,8.7761,8.8145,8.7465,8.8145,229159,0
2013-08-28,8.7607,8.8145,8.7224,8.7224,117453,0
2013-08-29,8.6711,8.7696,8.6576,8.7386,210208,0
2013-08-30,8.8824,8.8824,8.785,8.8741,79703,0
2013-09-03,8.7109,8.7587,8.6937,8.7109,117083,0
2013-09-04,8.6547,8.7196,8.6221,8.6775,149085,0
2013-09-05,8.7196,8.7196,8.6074,8.6159,138149,0
2013-09-06,8.6159,8.6937,8.5848,8.6221,148082,0
2013-09-09,8.5946,8.6888,8.5875,8.6174,177533,0
2013-09-10,8.6159,8.6465,8.5605,8.5848,236842,0
2013-09-11,8.5992,8.6313,8.4786,8.4786,223139,0
2013-09-12,8.4868,8.5515,8.4786,8.4786,253235,0
2013-09-13,8.4868,8.5605,8.4868,8.5192,147024,0
2013-09-16,8.5848,8.6465,8.5605,8.5848,202875,0
2013-09-17,8.5848,8.7896,8.5848,8.7751,152274,0
2013-09-18,8.7445,9.0463,8.6937,9.0463,189342,0
2013-09-19,9.0561,9.0561,8.9205,8.9725,153861,0
2013-09-20,8.9205,8.9491,8.8619,8.9205,104633,0
2013-09-23,8.9272,9.0024,8.9111,8.9272,119555,0
2013-09-24,8.9205,9.0024,8.8881,9.0024,105547,0
2013-09-25,8.9951,9.0024,8.9574,9.0024,91867,0
2013-09-26,8.9639,9.01,8.9574,8.9808,102771,0
2013-09-27,8.9639,8.9725,8.9329,8.9414,58511,0
2013-09-30,9.0644,9.074,8.9894,9.0416,88601,0
2013-10-01,8.9414,8.9639,8.9044,8.9574,63235,0
2013-10-02,8.9044,8.9574,8.8787,8.9272,89293,0
2013-10-03,8.9044,8.9272,8.8062,8.8285,149014,0
2013-10-04,8.8062,8.8881,8.7978,8.8062,142085,0
2013-10-07,8.8135,8.8525,8.7445,8.7501,146398,0
2013-10-08,8.7501,8.7751,8.7366,8.7587,109110,0
2013-10-09,8.8181,8.8181,8.756,8.8108,198487,0
2013-10-10,8.8108,8.8181,8.7411,8.7411,112388,0
2013-10-11,8.7079,8.7162,8.6522,8.6738,95179,0
2013-10-14,8.6359,8.7079,8.6359,8.6594,204583,0
2013-10-15,8.6738,8.6906,8.6183,8.6266,116837,0
2013-10-16,8.6359,8.6823,8.6125,8.6652,107023,0
2013-10-17,8.6652,8.8497,8.6652,8.8497,267039,0
2013-10-18,8.8945,8.9311,8.8591,8.8945,267512,0
2013-10-21,8.9177,9.0369,8.9037,9.0185,300682,0
2013-10-22,9.0691,9.0779,8.9942,9.0541,100137,0
2013-10-23,9.009,9.2536,9.0005,9.2363,183186,0
2013-10-24,9.2625,9.2858,9.1481,9.2768,208227,0
2013-10-25,9.2363,9.3707,9.2272,9.3167,133295,0
2013-10-28,9.3012,9.3618,9.3012,9.3618,132226,0
2013-10-29,9.347,9.3874,9.3167,9.3254,80846,0
2013-10-30,9.3082,9.3344,9.179,9.2272,160352,0
2013-10-31,9.2506,9.2907,9.1674,9.2011,111825,0
2013-11-01,9.1385,9.179,9.0616,9.0854,149967,0
2013-11-04,9.0453,9.1242,9.0369,9.0541,119326,0
2013-11-05,9.093,9.1943,9.093,9.1943,237394,0
2013-11-06,9.1924,9.2343,9.1674,9.1751,163532,0
2013-11-07,9.2252,9.2596,9.1442,9.2011,224489,0
2013-11-08,9.1528,9.1674,8.9838,9.0502,125058,0
2013-11-11,8.9894,9.0416,8.9279,8.9838,81488,0
2013-11-12,8.9519,8.9744,8.913,8.9224,118671,0
2013-11-13,8.9349,8.9349,8.8723,8.8723,78349,0
2013-11-14,8.8805,8.9063,8.8294,8.8366,165011,0
2013-11-15,8.821,8.8805,8.8072,8.8366,165691,0
2013-11-18,8.8135,8.8629,8.8072,8.8629,225062,0
2013-11-19,8.8629,8.9894,8.8629,8.9584,294257,0
2013-11-20,8.9279,8.9659,8.8629,8.8629,159859,0
2013-11-21,8.8451,8.9063,8.8366,8.8534,82709,0
2013-11-22,8.8366,8.8723,8.8072,8.8135,192414,0
2013-11-25,8.7978,8.8451,8.7813,8.8072,94387,0
2013-11-26,8.7896,8.821,8.7669,8.7813,187697,0
2013-11-27,8.7978,8.8072,8.7669,8.7896,135287,0
2013-11-29,8.7896,8.7896,8.7445,8.7493,78440,0
2013-12-02,8.7493,8.7896,8.7366,8.7493,191234,0
2013-12-03,8.7587,8.8294,8.7445,8.8135,187432,0
2013-12-04,8.7587,8.8072,8.7366,8.7445,110274,0
2013-12-05,8.7099,8.7281,8.654,8.6757,333053,0
2013-12-06,8.6929,8.7099,8.654,8.6603,382857,0
2013-12-09,8.654,8.685,8.6047,8.6201,394447,0
2013-12-10,8.6351,8.6823,8.6174,8.6642,345966,0
2013-12-11,8.6259,8.6642,8.6259,8.6585,244354,0
2013-12-12,8.6728,8.7162,8.6351,8.6728,494657,0
2013-12-13,8.6585,8.6823,8.6174,8.6351,673843,0
2013-12-16,8.6351,8.7483,8.6351,8.6823,414872,0
2013-12-17,8.6585,8.9329,8.6585,8.8703,543934,0
2013-12-18,8.9205,9.0644,8.8609,9.0588,681715,0
2013-12-19,8.9818,9.1609,8.9818,9.1528,393667,0
2013-12-20,9.1366,9.3334,9.1212,9.2606,422484,0
2013-12-23,9.3072,9.528,9.3072,9.4449,472384,0
2013-12-24,9.4938,9.519,9.3382,9.4607,241326,0
2013-12-26,9.4217,9.4938,9.346,9.4299,226033,0
2013-12-27,9.4299,9.4299,9.2011,9.2748,278999,0
2013-12-30,9.3244,9.3382,9.1609,9.1674,375750,0
2013-12-31,9.2011,9.3167,9.1036,9.2428,437779,0
2014-01-02,9.2428,9.2838,9.1751,9.2428,199600,0
2014-01-03,9.2252,9.2838,9.1609,9.2838,128464,0
2014-01-06,9.2838,9.346,9.2428,9.3002,184802,0
2014-01-07,9.3382,9.3874,9.2252,9.2428,288398,0
2014-01-08,9.2343,9.3697,9.185,9.3697,152427,0
2014-01-09,9.3697,9.3874,9.2681,9.2916,176894,0
2014-01-10,9.3072,9.397,9.3072,9.397,124475,0
2014-01-13,9.4265,9.4419,9.3588,9.4187,137569,0
2014-01-14,9.3745,9.393,9.3205,9.3205,197043,0
2014-01-15,9.3042,9.3509,9.2644,9.2808,207004,0
2014-01-16,9.2962,9.3421,9.2556,9.2808,155389,0
2014-01-17,9.3421,9.4265,9.3205,9.3421,233680,0
2014-01-21,9.3745,9.4187,9.3353,9.3668,186324,0
2014-01-22,9.393,9.501,9.3668,9.501,112218,0
2014-01-23,9.509,9.586,9.501,9.542,194966,0
2014-01-24,9.586,9.586,9.4729,9.4729,148908,0
2014-01-27,9.4567,9.586,9.4087,9.4187,132754,0
2014-01-28,9.4729,9.516,9.4359,9.516,88967,0
2014-01-29,9.509,9.56,9.501,9.501,98717,0
2014-01-30,9.596,9.621,9.542,9.569,167198,0
2014-01-31,9.604,9.639,9.587,9.604,131951,0
2014-02-03,9.647,9.694,9.577,9.621,226731,0
2014-02-04,9.604,9.664,9.577,9.577,154441,0
2014-02-05,9.586,9.586,9.501,9.555,146361,0
2014-02-06,9.56,9.621,9.542,9.604,80218,0
2014-02-07,9.604,9.681,9.577,9.604,164416,0
2014-02-10,9.647,9.694,9.631,9.687,85678,0
2014-02-11,9.701,9.744,9.673,9.71,107774,0
2014-02-12,9.69,9.715,9.6,9.652,153611,0
2014-02-13,9.66,9.678,9.6,9.626,119018,0
2014-02-14,9.609,9.635,9.609,9.626,72470,0
2014-02-18,9.626,9.635,9.591,9.591,101496,0
2014-02-19,9.616,9.69,9.616,9.678,83139,0
2014-02-20,9.699,9.723,9.66,9.699,134971,0
2014-02-21,9.732,9.764,9.715,9.741,73230,0
2014-02-24,9.723,9.749,9.684,9.715,120452,0
2014-02-25,9.684,9.699,9.652,9.678,97349,0
2014-02-26,9.652,9.707,9.652,9.684,85558,0
2014-02-27,9.684,9.707,9.678,9.69,93912,0
2014-02-28,9.715,9.723,9.652,9.678,136182,0
2014-03-03,9.67,9.781,9.67,9.715,139510,0
2014-03-04,9.756,9.797,9.741,9.749,129466,0
2014-03-05,9.781,9.797,9.756,9.764,91335,0
2014-03-06,9.781,9.781,9.66,9.678,341068,0
2014-03-07,9.652,9.652,9.552,9.609,190423,0
2014-03-10,9.592,9.684,9.583,9.678,106151,0
2014-03-11,9.66,9.678,9.635,9.66,101155,0
2014-03-12,9.688,9.795,9.688,9.769,85686,0
2014-03-13,9.738,9.803,9.728,9.754,90882,0
2014-03-14,9.795,9.811,9.738,9.747,57029,0
2014-03-17,9.738,9.769,9.728,9.738,103073,0
2014-03-18,9.763,9.763,9.712,9.747,96091,0
2014-03-19,9.763,9.769,9.632,9.64,60792,0
2014-03-20,9.632,9.632,9.542,9.555,227775,0
2014-03-21,9.555,9.648,9.548,9.64,131837,0
2014-03-24,9.682,9.703,9.658,9.682,105660,0
2014-03-25,9.658,9.682,9.64,9.666,93934,0
2014-03-26,9.682,9.688,9.648,9.674,176707,0
2014-03-27,9.703,9.763,9.674,9.728,73764,0
2014-03-28,9.763,9.763,9.728,9.747,102127,0
2014-03-31,9.754,9.769,9.696,9.728,81965,0
2014-04-01,9.738,9.747,9.682,9.688,83364,0
2014-04-02,9.688,9.703,9.666,9.674,81437,0
2014-04-03,9.658,9.696,9.648,9.696,201444,0
2014-04-04,9.696,9.72,9.682,9.688,83556,0
2014-04-07,9.703,9.728,9.688,9.703,126212,0
2014-04-08,9.696,9.738,9.682,9.738,68946,0
2014-04-09,9.754,9.779,9.747,9.769,93730,0
2014-04-10,9.759,9.8,9.759,9.791,141794,0
2014-04-11,9.784,9.809,9.743,9.766,169662,0
2014-04-14,9.775,9.775,9.709,9.709,90960,0
2014-04-15,9.743,9.817,9.743,9.791,128992,0
2014-04-16,9.817,9.858,9.809,9.851,96524,0
2014-04-17,9.885,9.885,9.826,9.842,54338,0
2014-04-21,9.834,9.908,9.834,9.891,131532,0
2014-04-22,9.876,9.95,9.876,9.942,156572,0
2014-04-23,9.933,10.032,9.933,10.032,113077,0
2014-04-24,10.039,10.064,10.016,10.058,86462,0
2014-04-25,10.064,10.117,10.049,10.108,92304,0
2014-04-28,10.152,10.181,10.134,10.134,99156,0
2014-04-29,10.117,10.124,9.925,9.999,656980,0
2014-04-30,10.032,10.049,9.982,9.999,109048,0
2014-05-01,10.049,10.134,10.039,10.091,223225,0
2014-05-02,10.064,10.1,10.039,10.082,66035,0
2014-05-05,10.091,10.108,10.072,10.082,96878,0
2014-05-06,10.108,10.166,10.091,10.166,80521,0
2014-05-07,10.166,10.173,10.117,10.152,236320,0
2014-05-08,10.148,10.17,10.14,10.17,131083,0
2014-05-09,10.17,10.208,10.157,10.201,103406,0
2014-05-12,10.217,10.316,10.201,10.252,148429,0
2014-05-13,10.234,10.271,10.234,10.271,78707,0
2014-05-14,10.299,10.299,10.242,10.271,102929,0
2014-05-15,10.331,10.34,10.262,10.308,243924,0
2014-05-16,10.37,10.37,10.323,10.323,125202,0
2014-05-19,10.355,10.37,10.299,10.308,106557,0
2014-05-20,10.331,10.355,10.323,10.34,88515,0
2014-05-21,10.34,10.347,10.308,10.331,91459,0
2014-05-22,10.355,10.37,10.34,10.363,86949,0
2014-05-23,10.347,10.4,10.347,10.363,92138,0
2014-05-27,10.387,10.416,10.363,10.416,80071,0
2014-05-28,10.425,10.461,10.416,10.461,114601,0
2014-05-29,10.444,10.471,10.435,10.461,116731,0
2014-05-30,10.471,10.49,10.407,10.416,157645,0
2014-06-02,10.453,10.48,10.379,10.379,143687,0
2014-06-03,10.387,10.435,10.363,10.379,133634,0
2014-06-04,10.347,10.37,10.299,10.308,104860,0
2014-06-05,10.308,10.316,10.262,10.28,118030,0
2014-06-06,10.323,10.363,10.316,10.323,52659,0
2014-06-09,10.355,10.461,10.331,10.425,195175,0
2014-06-10,10.425,10.49,10.416,10.425,178852,0
2014-06-11,10.431,10.431,10.368,10.376,126826,0
2014-06-12,10.405,10.405,10.359,10.405,74605,0
2014-06-13,10.405,10.405,10.336,10.336,107823,0
2014-06-16,10.326,10.359,10.294,10.303,124516,0
2014-06-17,10.312,10.312,10.166,10.173,202716,0
2014-06-18,10.16,10.205,10.16,10.196,99309,0
2014-06-19,10.229,10.247,10.166,10.173,91234,0
2014-06-20,10.173,10.247,10.173,10.213,101113,0
2014-06-23,10.213,10.32,10.213,10.303,131905,0
2014-06-24,10.326,10.398,10.326,10.343,96858,0
2014-06-25,10.383,10.421,10.368,10.398,47463,0
2014-06-26,10.398,10.45,10.391,10.45,85303,0
2014-06-27,10.421,10.458,10.405,10.412,66985,0
2014-06-30,10.431,10.458,10.359,10.376,82128,0
2014-07-01,10.412,10.412,10.343,10.368,107633,0
2014-07-02,10.368,10.376,10.221,10.294,138411,0
2014-07-03,10.247,10.257,10.173,10.173,141183,0
2014-07-07,10.196,10.237,10.16,10.213,187575,0
2014-07-08,10.267,10.303,10.213,10.275,103260,0
2014-07-09,10.247,10.303,10.205,10.303,134854,0
2014-07-10,10.34,10.34,10.243,10.281,109802,0
2014-07-11,10.309,10.309,10.263,10.263,34986,0
2014-07-14,10.365,10.365,10.253,10.309,89583,0
2014-07-15,10.309,10.332,10.234,10.243,100696,0
2014-07-16,10.227,10.348,10.227,10.3,179314,0
2014-07-17,10.317,10.365,10.243,10.253,124090,0
2014-07-18,10.253,10.324,10.253,10.263,158502,0
2014-07-21,10.281,10.332,10.281,10.332,105311,0
2014-07-22,10.372,10.372,10.272,10.3,120419,0
2014-07-23,10.309,10.365,10.281,10.365,114235,0
2014-07-24,10.348,10.356,10.291,10.332,77677,0
2014-07-25,10.356,10.381,10.332,10.34,36509,0
2014-07-28,10.348,10.365,10.309,10.317,55664,0
2014-07-29,10.34,10.389,10.253,10.332,86029,0
2014-07-30,10.291,10.324,10.263,10.272,158034,0
2014-07-31,10.234,10.291,10.192,10.208,138440,0
2014-08-01,10.208,10.243,10.176,10.186,167189,0
2014-08-04,10.201,10.217,10.156,10.169,140142,0
2014-08-05,10.165,10.186,10.156,10.169,87427,0
2014-08-06,10.169,10.263,10.169,10.217,195910,0
2014-08-07,10.206,10.277,10.191,10.269,117774,0
2014-08-08,10.296,10.315,10.277,10.287,63695,0
2014-08-11,10.329,10.329,10.277,10.296,97899,0
2014-08-12,10.296,10.322,10.277,10.306,72471,0
2014-08-13,10.339,10.339,10.287,10.329,93661,0
2014-08-14,10.345,10.387,10.315,10.387,167758,0
2014-08-15,10.394,10.435,10.354,10.394,107020,0
2014-08-18,10.407,10.435,10.339,10.339,117587,0
2014-08-19,10.387,10.462,10.362,10.462,175879,0
2014-08-20,10.462,10.499,10.444,10.462,98108,0
2014-08-21,10.481,10.499,10.4,10.454,128318,0
2014-08-22,10.425,10.472,10.407,10.444,94581,0
2014-08-25,10.416,10.462,10.387,10.425,164749,0
2014-08-26,10.454,10.507,10.425,10.507,118722,0
2014-08-27,10.499,10.532,10.462,10.532,134597,0
2014-08-28,10.542,10.549,10.507,10.532,47067,0
2014-08-29,10.558,10.558,10.507,10.542,103923,0
2014-09-02,10.522,10.549,10.507,10.549,99309,0
2014-09-03,10.549,10.589,10.532,10.589,117172,0
2014-09-04,10.581,10.589,10.532,10.565,123729,0
2014-09-05,10.573,10.573,10.542,10.573,84021,0
2014-09-08,10.565,10.589,10.549,10.558,60652,0
2014-09-09,10.565,10.573,10.558,10.558,68062,0
2014-09-10,10.565,10.631,10.565,10.631,116769,0
2014-09-11,10.621,10.635,10.563,10.578,90109,0
2014-09-12,10.57,10.57,10.439,10.439,117566,0
2014-09-15,10.458,10.467,10.357,10.382,145032,0
2014-09-16,10.382,10.39,10.325,10.34,149230,0
2014-09-17,10.366,10.411,10.349,10.349,85740,0
2014-09-18,10.34,10.398,10.333,10.39,130548,0
2014-09-19,10.39,10.43,10.382,10.411,83372,0
2014-09-22,10.411,10.42,10.373,10.382,105639,0
2014-09-23,10.398,10.411,10.366,10.404,106155,0
2014-09-24,10.404,10.411,10.357,10.366,118167,0
2014-09-25,10.382,10.404,10.357,10.373,90827,0
2014-09-26,10.357,10.398,10.349,10.349,98404,0
2014-09-29,10.349,10.404,10.349,10.382,101182,0
2014-09-30,10.398,10.43,10.373,10.398,158457,0
2014-10-01,10.439,10.511,10.42,10.496,171215,0
2014-10-02,10.496,10.503,10.449,10.503,122598,0
2014-10-03,10.477,10.503,10.458,10.467,105729,0
2014-10-06,10.486,10.518,10.449,10.477,182725,0
2014-10-07,10.486,10.545,10.486,10.518,103748,0
2014-10-08,10.545,10.621,10.511,10.594,174901,0
2014-10-09,10.63,10.63,10.511,10.511,129146,0
2014-10-10,10.545,10.554,10.439,10.458,142890,0
2014-10-13,10.458,10.486,10.39,10.398,257119,0
2014-10-14,10.408,10.463,10.4,10.445,162500,0
2014-10-15,10.445,10.516,10.436,10.509,268056,0
2014-10-16,10.493,10.551,10.493,10.551,112369,0
2014-10-17,10.591,10.601,10.516,10.524,230805,0
2014-10-20,10.56,10.576,10.524,10.568,115146,0
2014-10-21,10.576,10.576,10.5,10.524,182387,0
2014-10-22,10.543,10.576,10.524,10.576,197358,0
2014-10-23,10.576,10.61,10.516,10.551,136153,0
2014-10-24,10.534,10.576,10.509,10.509,137994,0
2014-10-27,10.543,10.551,10.5,10.509,188052,0
2014-10-28,10.551,10.568,10.509,10.568,173428,0
2014-10-29,10.576,10.591,10.551,10.584,140381,0
2014-10-30,10.576,10.576,10.524,10.56,196230,0
2014-10-31,10.591,10.591,10.534,10.56,188627,0
2014-11-03,10.576,10.591,10.534,10.543,157045,0
2014-11-04,10.576,10.61,10.551,10.61,173432,0
2014-11-05,10.61,10.67,10.591,10.652,160917,0
2014-11-06,10.642,10.67,10.619,10.652,104150,0
2014-11-07,10.642,10.67,10.619,10.67,105665,0
2014-11-10,10.652,10.685,10.634,10.678,137277,0
2014-11-11,10.678,10.789,10.67,10.789,172331,0
2014-11-12,10.777,10.832,10.743,10.814,186754,0
2014-11-13,10.814,10.814,10.698,10.717,143834,0
2014-11-14,10.743,10.752,10.717,10.727,69182,0
2014-11-17,10.743,10.769,10.657,10.657,144564,0
2014-11-18,10.689,10.698,10.665,10.698,117243,0
2014-11-19,10.689,10.735,10.683,10.698,134154,0
2014-11-20,10.698,10.785,10.698,10.761,143569,0
2014-11-21,10.752,10.769,10.683,10.735,158567,0
2014-11-24,10.727,10.727,10.647,10.665,178945,0
2014-11-25,10.657,10.777,10.657,10.752,166852,0
2014-11-26,10.727,10.752,10.708,10.717,124182,0
2014-11-28,10.727,10.769,10.717,10.717,57393,0
2014-12-01,10.743,10.814,10.735,10.785,158311,0
2014-12-02,10.761,10.871,10.761,10.871,110009,0
2014-12-03,10.855,10.905,10.855,10.879,109490,0
2014-12-04,10.887,10.931,10.832,10.922,110053,0
2014-12-05,10.922,10.922,10.855,10.905,194073,0
2014-12-08,10.905,10.948,10.887,10.897,259211,0
2014-12-09,10.879,10.958,10.871,10.912,179800,0
2014-12-10,10.948,11.019,10.931,11.01,249432,0
2014-12-11,11.019,11.046,10.985,10.985,247106,0
2014-12-12,10.887,10.931,10.823,10.832,186176,0
2014-12-15,10.871,10.897,10.84,10.897,173467,0
2014-12-16,10.897,11.028,10.887,11.002,238656,0
2014-12-17,11.028,11.087,11.01,11.071,213224,0
2014-12-18,11.096,11.096,11.036,11.087,128999,0
2014-12-19,11.087,11.104,11.01,11.062,113566,0
2014-12-22,11.046,11.062,10.994,11.002,99035,0
2014-12-23,11.036,11.079,11.002,11.019,104370,0
2014-12-24,11.036,11.046,10.976,11.01,130324,0
2014-12-26,11.002,11.062,10.976,11.054,105241,0
2014-12-29,11.062,11.096,10.968,11.054,184040,0
2014-12-30,11.028,11.062,11.01,11.062,122739,0
2014-12-31,11.062,11.121,11.036,11.071,125082,0
2015-01-02,11.036,11.155,11.019,11.139,142563,0
2015-01-05,11.112,11.165,11.087,11.121,149660,0
2015-01-06,11.121,11.165,11.121,11.155,223146,0
2015-01-07,11.146,11.241,11.13,11.225,182619,0
2015-01-08,11.217,11.257,11.174,11.233,201287,0
2015-01-09,11.225,11.313,11.217,11.313,164905,0
2015-01-12,11.282,11.336,11.282,11.336,173100,0
2015-01-13,11.317,11.395,11.317,11.345,178728,0
2015-01-14,11.359,11.42,11.359,11.402,205930,0
2015-01-15,11.428,11.461,11.395,11.428,146085,0
2015-01-16,11.428,11.461,11.377,11.446,279806,0
2015-01-20,11.471,11.471,11.402,11.428,111482,0
2015-01-21,11.452,11.488,11.411,11.452,118434,0
2015-01-22,11.461,11.507,11.446,11.497,97372,0
2015-01-23,11.497,11.533,11.461,11.507,104786,0
2015-01-26,11.507,11.516,11.471,11.48,189842,0
2015-01-27,11.471,11.585,11.471,11.56,157971,0
2015-01-28,11.585,11.663,11.552,11.585,189017,0
2015-01-29,11.601,11.686,11.594,11.679,133525,0
2015-01-30,11.73,11.782,11.714,11.767,160168,0
2015-02-02,11.792,11.826,11.782,11.809,151344,0
2015-02-03,11.782,11.854,11.694,11.694,254527,0
2015-02-04,11.679,11.775,11.609,11.74,183664,0
2015-02-05,11.75,11.775,11.663,11.679,172416,0
2015-02-06,11.679,11.767,11.569,11.585,269390,0
2015-02-09,11.569,11.577,11.471,11.488,226774,0
2015-02-10,11.497,11.552,11.452,11.516,161437,0
2015-02-11,11.548,11.556,11.381,11.381,155560,0
2015-02-12,11.399,11.399,11.35,11.35,208052,0
2015-02-13,11.39,11.39,11.25,11.286,259957,0
2015-02-17,11.314,11.314,11.077,11.103,261751,0
2015-02-18,11.145,11.277,11.12,11.25,277134,0
2015-02-19,11.277,11.355,11.277,11.34,98936,0
2015-02-20,11.39,11.415,11.355,11.381,95534,0
2015-02-23,11.406,11.433,11.39,11.399,66737,0
2015-02-24,11.424,11.457,11.399,11.424,85521,0
2015-02-25,11.467,11.484,11.443,11.484,93798,0
2015-02-26,11.457,11.477,11.277,11.286,181778,0
2015-02-27,11.355,11.477,11.314,11.477,103403,0
2015-03-02,11.484,11.494,11.399,11.415,135828,0
2015-03-03,11.424,11.45,11.39,11.406,133414,0
2015-03-04,11.443,11.556,11.443,11.556,234165,0
2015-03-05,11.565,11.616,11.512,11.607,149974,0
2015-03-06,11.548,11.574,11.433,11.443,197821,0
2015-03-09,11.484,11.503,11.443,11.477,83269,0
2015-03-10,11.529,11.556,11.52,11.52,94771,0
2015-03-11,11.518,11.535,11.454,11.454,74503,0
2015-03-12,11.49,11.535,11.482,11.499,40052,0
2015-03-13,11.525,11.571,11.509,11.518,157583,0
2015-03-16,11.535,11.562,11.473,11.499,31242,0
2015-03-17,11.518,11.535,11.42,11.429,53443,0
2015-03-18,11.473,11.545,11.402,11.545,88806,0
2015-03-19,11.499,11.545,11.463,11.518,74843,0
2015-03-20,11.509,11.633,11.49,11.623,75073,0
2015-03-23,11.649,11.689,11.603,11.613,77017,0
2015-03-24,11.613,11.649,11.595,11.649,71410,0
2015-03-25,11.667,11.667,11.554,11.603,81822,0
2015-03-26,11.578,11.603,11.571,11.571,52756,0
2015-03-27,11.603,11.649,11.603,11.64,21973,0
2015-03-30,11.667,11.667,11.603,11.633,40853,0
2015-03-31,11.64,11.689,11.603,11.682,127248,0
2015-04-01,11.698,11.727,11.682,11.682,115240,0
2015-04-02,11.658,11.689,11.603,11.603,100478,0
2015-04-06,11.658,11.689,11.613,11.64,117184,0
2015-04-07,11.658,11.674,11.633,11.633,110928,0
2015-04-08,11.633,11.674,11.633,11.667,171317,0
2015-04-09,11.694,11.704,11.646,11.694,118043,0
2015-04-10,11.714,11.74,11.619,11.619,61948,0
2015-04-13,11.654,11.73,11.583,11.583,83810,0
2015-04-14,11.646,11.694,11.619,11.679,95768,0
2015-04-15,11.679,11.679,11.646,11.654,69234,0
2015-04-16,11.654,11.679,11.654,11.679,25854,0
2015-04-17,11.679,11.694,11.646,11.686,47942,0
2015-04-20,11.694,11.724,11.646,11.671,77907,0
2015-04-21,11.679,11.694,11.629,11.629,72845,0
2015-04-22,11.663,11.679,11.619,11.636,70061,0
2015-04-23,11.654,11.686,11.629,11.636,115127,0
2015-04-24,11.654,11.671,11.566,11.583,173022,0
2015-04-27,11.619,11.636,11.566,11.6,83584,0
2015-04-28,11.583,11.646,11.583,11.629,87572,0
2015-04-29,11.592,11.609,11.566,11.583,72542,0
2015-04-30,11.592,11.592,11.566,11.583,108408,0
2015-05-01,11.609,11.619,11.53,11.557,127312,0
2015-05-04,11.575,11.575,11.504,11.504,83810,0
2015-05-05,11.549,11.557,11.478,11.513,122643,0
2015-05-06,11.45,11.468,11.313,11.33,297472,0
2015-05-07,11.349,11.398,11.349,11.372,152371,0
2015-05-08,11.415,11.495,11.415,11.468,105108,0
2015-05-11,11.482,11.491,11.385,11.395,123606,0
2015-05-12,11.368,11.411,11.325,11.411,111282,0
2015-05-13,11.411,11.44,11.344,11.385,101967,0
2015-05-14,11.385,11.44,11.358,11.403,75007,0
2015-05-15,11.403,11.449,11.376,11.449,88296,0
2015-05-18,11.449,11.455,11.376,11.421,76167,0
2015-05-19,11.395,11.44,11.325,11.403,98908,0
2015-05-20,11.403,11.44,11.385,11.395,44867,0
2015-05-21,11.411,11.44,11.385,11.43,69909,0
2015-05-22,11.44,11.44,11.368,11.385,86107,0
2015-05-26,11.403,11.43,11.368,11.421,66523,0
2015-05-27,11.43,11.449,11.385,11.43,64013,0
2015-05-28,11.43,11.44,11.344,11.395,79489,0
2015-05-29,11.449,11.449,11.385,11.395,105932,0
2015-06-01,11.44,11.474,11.43,11.464,98099,0
2015-06-02,11.464,11.491,11.449,11.455,115352,0
2015-06-03,11.44,11.455,11.403,11.421,82708,0
2015-06-04,11.44,11.449,11.368,11.368,134825,0
2015-06-05,11.352,11.368,11.281,11.289,129837,0
2015-06-08,11.308,11.308,11.218,11.227,101402,0
2015-06-09,11.232,11.232,10.976,11.019,317554,0
2015-06-10,10.957,11.065,10.921,10.938,278441,0
2015-06-11,10.938,10.985,10.938,10.957,413197,0
2015-06-12,10.957,11.028,10.938,10.994,137168,0
2015-06-15,11.037,11.047,10.985,11.002,126122,0
2015-06-16,11.01,11.065,10.994,11.019,99299,0
2015-06-17,11.037,11.065,10.985,11.055,69991,0
2015-06-18,11.047,11.091,11.037,11.082,63233,0
2015-06-19,11.091,11.152,11.091,11.152,68981,0
2015-06-22,11.109,11.144,11.091,11.116,101891,0
2015-06-23,11.109,11.144,11.073,11.101,53733,0
2015-06-24,10.957,11.047,10.957,10.994,226097,0
2015-06-25,10.994,11.047,10.957,10.994,136719,0
2015-06-26,10.985,10.994,10.876,10.876,114289,0
2015-06-29,10.884,10.911,10.798,10.836,204456,0
2015-06-30,10.798,10.976,10.762,10.976,311783,0
2015-07-01,10.967,11.002,10.921,10.976,116995,0
2015-07-02,10.994,11.01,10.947,10.994,106173,0
2015-07-06,10.985,11.037,10.976,11.002,77319,0
2015-07-07,11.028,11.082,11.028,11.073,93776,0
2015-07-08,11.047,11.101,11.047,11.101,46436,0
2015-07-09,11.131,11.131,10.989,10.989,96197,0
2015-07-10,10.962,11.14,10.962,11.078,136109,0
2015-07-13,11.088,11.122,11.025,11.025,53030,0
2015-07-14,11.015,11.052,11.015,11.043,73122,0
2015-07-15,11.052,11.07,10.989,11.043,99644,0
2015-07-16,11.043,11.061,11.015,11.061,76014,0
2015-07-17,11.07,11.078,11.043,11.061,31616,0
2015-07-20,11.07,11.07,11.033,11.061,28813,0
2015-07-21,11.052,11.097,11.033,11.07,43838,0
2015-07-22,11.078,11.097,10.989,10.998,80611,0
2015-07-23,11.025,11.033,10.989,11.025,51347,0
2015-07-24,10.998,11.052,10.998,11.015,61214,0
2015-07-27,11.015,11.113,11.015,11.061,71976,0
2015-07-28,11.078,11.097,11.015,11.043,48544,0
2015-07-29,11.061,11.078,11.025,11.025,53030,0
2015-07-30,11.043,11.07,10.998,11.033,122879,0
2015-07-31,11.052,11.105,11.033,11.097,67271,0
2015-08-03,11.122,11.184,11.097,11.175,100789,0
2015-08-04,11.184,11.184,11.105,11.122,69508,0
2015-08-05,11.14,11.157,11.088,11.105,79603,0
2015-08-06,11.113,11.157,11.088,11.122,61063,0
2015-08-07,11.14,11.148,11.105,11.105,46864,0
2015-08-10,11.097,11.167,11.088,11.157,84869,0
2015-08-11,11.19,11.271,11.163,11.253,40336,0
2015-08-12,11.243,11.281,11.235,11.235,47173,0
2015-08-13,11.226,11.281,11.199,11.253,71040,0
2015-08-14,11.253,11.262,11.163,11.208,82861,0
2015-08-17,11.235,11.253,11.199,11.226,46168,0
2015-08-18,11.235,11.289,11.208,11.289,54090,0
2015-08-19,11.271,11.281,11.253,11.271,47622,0
2015-08-20,11.262,11.281,11.118,11.235,122341,0
2015-08-21,11.208,11.235,11.145,11.154,78625,0
2015-08-24,11.118,11.118,10.976,11.066,192330,0
2015-08-25,11.066,11.11,11.01,11.066,134499,0
2015-08-26,11.084,11.084,10.967,11.084,164165,0
2015-08-27,11.093,11.093,10.985,10.994,169069,0
2015-08-28,10.976,11.02,10.967,11.01,137952,0
2015-08-31,11.038,11.093,11.01,11.084,171634,0
2015-09-01,11.145,11.163,11.11,11.163,118216,0
2015-09-02,11.18,11.235,11.145,11.226,104497,0
2015-09-03,11.199,11.243,11.199,11.226,95129,0
2015-09-04,11.253,11.281,11.208,11.226,57434,0
2015-09-08,11.226,11.281,11.217,11.253,50187,0
2015-09-09,11.243,11.308,11.243,11.262,58663,0
2015-09-10,11.24,11.258,11.222,11.249,48172,0
2015-09-11,11.231,11.267,11.204,11.258,65120,0
2015-09-14,11.267,11.267,11.158,11.158,64011,0
2015-09-15,11.195,11.195,11.106,11.123,101840,0
2015-09-16,11.123,11.176,11.123,11.168,48811,0
2015-09-17,11.168,11.314,11.141,11.314,37568,0
2015-09-18,11.314,11.375,11.258,11.258,154869,0
2015-09-21,11.258,11.258,11.222,11.258,67450,0
2015-09-22,11.24,11.314,11.214,11.304,82651,0
2015-09-23,11.314,11.358,11.249,11.332,85312,0
2015-09-24,11.341,11.358,11.24,11.24,143083,0
2015-09-25,11.286,11.314,11.24,11.258,98846,0
2015-09-28,11.258,11.322,11.258,11.267,83898,0
2015-09-29,11.304,11.402,11.267,11.332,129354,0
2015-09-30,11.358,11.358,11.304,11.332,92524,0
2015-10-01,11.351,11.44,11.351,11.411,64900,0
2015-10-02,11.449,11.482,11.402,11.455,62791,0
2015-10-05,11.449,11.474,11.351,11.367,99444,0
2015-10-06,11.367,11.464,11.367,11.411,70668,0
2015-10-07,11.44,11.455,11.411,11.44,36165,0
2015-10-08,11.44,11.482,11.44,11.44,79098,0
2015-10-09,11.455,11.492,11.43,11.492,60461,0
2015-10-12,11.492,11.548,11.474,11.548,42791,0
2015-10-13,11.545,11.58,11.525,11.525,64785,0
2015-10-14,11.571,11.606,11.535,11.58,75492,0
2015-10-15,11.598,11.634,11.545,11.571,56618,0
2015-10-16,11.598,11.686,11.589,11.67,87082,0
2015-10-19,11.695,11.695,11.644,11.644,90207,0
2015-10-20,11.653,11.705,11.653,11.678,30178,0
2015-10-21,11.678,11.824,11.67,11.806,148223,0
2015-10-22,11.771,11.806,11.715,11.798,143589,0
2015-10-23,11.798,11.798,11.644,11.644,121295,0
2015-10-26,11.67,11.724,11.653,11.724,97674,0
2015-10-27,11.732,11.742,11.644,11.732,82113,0
2015-10-28,11.732,11.778,11.695,11.715,115224,0
2015-10-29,11.732,11.798,11.715,11.798,80456,0
2015-10-30,11.833,11.852,11.752,11.815,153961,0
2015-11-02,11.833,11.941,11.815,11.922,117013,0
2015-11-03,11.95,11.95,11.897,11.922,81450,0
2015-11-04,11.922,11.931,11.89,11.897,80178,0
2015-11-05,11.897,11.913,11.815,11.824,64566,0
2015-11-06,11.778,11.788,11.606,11.662,186190,0
2015-11-09,11.598,11.598,11.425,11.554,148615,0
2015-11-10,11.545,11.598,11.525,11.589,119968,0
2015-11-11,11.589,11.644,11.589,11.644,70966,0
2015-11-12,11.612,11.721,11.54,11.549,318531,0
2015-11-13,11.549,11.668,11.53,11.632,157344,0
2015-11-16,11.659,11.711,11.659,11.683,47653,0
2015-11-17,11.659,11.659,11.602,11.632,68186,0
2015-11-18,11.612,11.649,11.585,11.602,50508,0
2015-11-19,11.64,11.659,11.577,11.622,47762,0
2015-11-20,11.668,11.683,11.622,11.675,40076,0
2015-11-23,11.659,11.701,11.622,11.649,87180,0
2015-11-24,11.683,11.739,11.602,11.649,62653,0
2015-11-25,11.659,11.668,11.585,11.659,104640,0
2015-11-27,11.668,11.668,11.632,11.659,24595,0
2015-11-30,11.692,11.692,11.602,11.649,101345,0
2015-12-01,11.692,11.776,11.683,11.768,108817,0
2015-12-02,11.776,11.776,11.659,11.675,81180,0
2015-12-03,11.64,11.659,11.577,11.594,102958,0
2015-12-04,11.612,11.659,11.568,11.659,100796,0
2015-12-07,11.64,11.659,11.568,11.622,79714,0
2015-12-08,11.612,11.683,11.577,11.683,90204,0
2015-12-09,11.602,11.612,11.511,11.612,105081,0
2015-12-10,11.622,11.692,11.602,11.692,56986,0
2015-12-11,11.729,11.868,11.675,11.711,200386,0
2015-12-14,11.711,11.711,11.577,11.602,98495,0
2015-12-15,11.602,11.622,11.52,11.577,131758,0
2015-12-16,11.622,11.659,11.577,11.659,139445,0
2015-12-17,11.711,11.84,11.692,11.795,160639,0
2015-12-18,11.785,11.877,11.785,11.822,114631,0
2015-12-21,11.84,11.912,11.84,11.859,112874,0
2015-12-22,11.868,11.903,11.849,11.887,68938,0
2015-12-23,11.903,11.93,11.868,11.912,97833,0
2015-12-24,11.948,11.966,11.917,11.958,27165,0
2015-12-28,11.977,11.985,11.93,11.948,69920,0
2015-12-29,11.939,11.958,11.912,11.939,76483,0
2015-12-30,11.958,12.039,11.958,11.994,96758,0
2015-12-31,12.039,12.115,12.021,12.068,93577,0
2016-01-04,12.011,12.077,11.939,12.077,120289,0
2016-01-05,12.115,12.158,12.048,12.141,140779,0
2016-01-06,12.141,12.22,12.141,12.212,127214,0
2016-01-07,12.212,12.212,12.141,12.167,114019,0
2016-01-08,12.167,12.212,12.115,12.141,151972,0
2016-01-11,12.158,12.177,12.086,12.096,125541,0
2016-01-12,12.115,12.167,12.058,12.141,159382,0
2016-01-13,12.082,12.128,12.035,12.054,144774,0
2016-01-14,12.044,12.137,12.044,12.129,126103,0
2016-01-15,12.156,12.208,12.12,12.147,301318,0
2016-01-19,12.182,12.208,12.082,12.092,124445,0
2016-01-20,12.129,12.137,11.934,12.026,208462,0
2016-01-21,12.054,12.092,11.999,12.064,153074,0
2016-01-22,12.111,12.173,12.073,12.092,84120,0
2016-01-25,12.082,12.137,12.082,12.129,80768,0
2016-01-26,12.164,12.173,12.092,12.173,62782,0
2016-01-27,12.156,12.235,12.129,12.129,117122,0
2016-01-28,12.182,12.191,12.137,12.191,63024,0
2016-01-29,12.226,12.283,12.2,12.226,108687,0
2016-02-01,12.235,12.292,12.217,12.273,110905,0
2016-02-02,12.273,12.357,12.273,12.34,76340,0
2016-02-03,12.377,12.401,12.311,12.349,99778,0
2016-02-04,12.393,12.41,12.348,12.348,104446,0
2016-02-05,12.393,12.448,12.386,12.448,83134,0
2016-02-08,12.502,12.502,12.377,12.448,80107,0
2016-02-09,12.483,12.483,12.428,12.483,134278,0
2016-02-10,12.507,12.547,12.497,12.547,107472,0
2016-02-11,12.547,12.574,12.489,12.527,113260,0
2016-02-12,12.564,12.564,12.416,12.444,98433,0
2016-02-16,12.46,12.46,12.326,12.344,120564,0
2016-02-17,12.353,12.353,12.307,12.326,92948,0
2016-02-18,12.316,12.382,12.316,12.353,75622,0
2016-02-19,12.353,12.416,12.344,12.416,87674,0
2016-02-22,12.444,12.444,12.372,12.382,81863,0
2016-02-23,12.382,12.46,12.382,12.416,101999,0
2016-02-24,12.46,12.517,12.424,12.507,145348,0
2016-02-25,12.507,12.537,12.397,12.397,185023,0
2016-02-26,12.424,12.434,12.316,12.316,115140,0
2016-02-29,12.382,12.431,12.364,12.406,105867,0
2016-03-01,12.452,12.547,12.429,12.517,193797,0
2016-03-02,12.517,12.547,12.46,12.489,85814,0
2016-03-03,12.517,12.619,12.499,12.601,139594,0
2016-03-04,12.601,12.619,12.555,12.583,164166,0
2016-03-07,12.564,12.574,12.46,12.527,139479,0
2016-03-08,12.507,12.601,12.499,12.601,111386,0
2016-03-09,12.592,12.691,12.583,12.684,101290,0
2016-03-10,12.678,12.704,12.649,12.686,88046,0
2016-03-11,12.712,12.712,12.595,12.595,69177,0
2016-03-14,12.678,12.686,12.63,12.668,78283,0
2016-03-15,12.686,12.702,12.604,12.604,81678,0
2016-03-16,12.639,12.658,12.604,12.658,57191,0
2016-03-17,12.658,12.704,12.604,12.604,70157,0
2016-03-18,12.649,12.668,12.641,12.649,46157,0
2016-03-21,12.649,12.668,12.612,12.612,67690,0
2016-03-22,12.649,12.721,12.649,12.721,97579,0
2016-03-23,12.721,12.76,12.694,12.76,65077,0
2016-03-24,12.769,12.815,12.74,12.788,59234,0
2016-03-28,12.815,12.852,12.807,12.852,80160,0
2016-03-29,12.89,12.934,12.852,12.909,122911,0
2016-03-30,12.934,12.934,12.807,12.824,137149,0
2016-03-31,12.862,12.888,12.788,12.807,78996,0
2016-04-01,12.843,12.852,12.721,12.76,139231,0
2016-04-04,12.779,12.843,12.74,12.779,81163,0
2016-04-05,12.824,12.89,12.807,12.862,83833,0
2016-04-06,12.862,12.909,12.824,12.843,68448,0
2016-04-07,12.88,12.917,12.871,12.917,59292,0
2016-04-08,12.934,12.99,12.899,12.934,112438,0
2016-04-11,12.975,12.975,12.846,12.846,170604,0
2016-04-12,12.855,12.905,12.826,12.836,99391,0
2016-04-13,12.836,12.874,12.809,12.826,100326,0
2016-04-14,12.817,12.855,12.733,12.742,108433,0
2016-04-15,12.771,12.846,12.771,12.846,80474,0
2016-04-18,12.865,12.893,12.836,12.858,39204,0
2016-04-19,12.893,12.902,12.781,12.809,96727,0
2016-04-20,12.855,12.912,12.817,12.865,71054,0
2016-04-21,12.874,12.92,12.846,12.883,52453,0
2016-04-22,12.893,12.912,12.846,12.893,77877,0
2016-04-25,12.883,12.883,12.846,12.846,34155,0
2016-04-26,12.874,12.91,12.855,12.865,92184,0
2016-04-27,12.912,12.966,12.912,12.937,89079,0
2016-04-28,12.956,13.003,12.92,12.983,69135,0
2016-04-29,13.012,13.088,12.963,13.058,81594,0
2016-05-02,13.106,13.143,13.039,13.048,98628,0
2016-05-03,13.106,13.134,12.983,13.022,93632,0
2016-05-04,13.048,13.068,12.993,13.022,99432,0
2016-05-05,13.039,13.058,12.975,13.012,119682,0
2016-05-06,12.993,13.088,12.993,13.039,118826,0
2016-05-09,13.068,13.27,13.058,13.253,167315,0
2016-05-10,13.243,13.31,13.226,13.234,108369,0
2016-05-11,13.256,13.303,13.237,13.264,81748,0
2016-05-12,13.209,13.293,13.108,13.118,114578,0
2016-05-13,13.154,13.192,13.05,13.08,87738,0
2016-05-16,13.118,13.118,13.041,13.06,94574,0
2016-05-17,13.09,13.173,13.07,13.145,73149,0
2016-05-18,13.137,13.137,13.023,13.023,61380,0
2016-05-19,13.023,13.032,12.753,12.753,189042,0
2016-05-20,12.809,12.884,12.786,12.827,68022,0
2016-05-23,12.903,12.948,12.884,12.884,85749,0
2016-05-24,12.958,12.958,12.884,12.884,31878,0
2016-05-25,12.939,12.958,12.866,12.921,63446,0
2016-05-26,12.939,12.968,12.921,12.968,69046,0
2016-05-27,12.977,12.995,12.913,12.921,40054,0
2016-05-31,12.884,12.919,12.772,12.837,179189,0
2016-06-01,12.913,13.014,12.874,13.014,80956,0
2016-06-02,13.023,13.05,12.995,13.05,69134,0
2016-06-03,13.09,13.137,13.06,13.07,131427,0
2016-06-06,13.118,13.145,13.07,13.118,81991,0
2016-06-07,13.173,13.182,13.09,13.145,105929,0
2016-06-08,13.163,13.173,13.099,13.127,92763,0
2016-06-09,13.14,13.203,13.083,13.111,71407,0
2016-06-10,13.175,13.175,13.083,13.093,107857,0
2016-06-13,13.093,13.185,13.093,13.111,61354,0
2016-06-14,13.148,13.307,13.148,13.307,96719,0
2016-06-15,13.327,13.438,13.307,13.337,171047,0
2016-06-16,13.418,13.58,13.4,13.571,167696,0
2016-06-17,13.58,13.615,13.475,13.493,120352,0
2016-06-20,13.493,13.531,13.456,13.465,86448,0
2016-06-21,13.493,13.531,13.484,13.531,57299,0
2016-06-22,13.531,13.608,13.521,13.58,73946,0
2016-06-23,13.521,13.599,13.521,13.551,40858,0
2016-06-24,13.59,13.69,13.551,13.59,99669,0
2016-06-27,13.68,13.7,13.615,13.69,92356,0
2016-06-28,13.643,13.68,13.625,13.643,62386,0
2016-06-29,13.69,13.727,13.633,13.653,84286,0
2016-06-30,13.718,13.727,13.653,13.653,112087,0
2016-07-01,13.718,13.756,13.633,13.653,83952,0
2016-07-05,13.805,13.849,13.727,13.805,120767,0
2016-07-06,13.833,13.833,13.746,13.795,122057,0
2016-07-07,13.785,13.858,13.766,13.841,66841,0
2016-07-08,13.877,13.887,13.795,13.877,67897,0
2016-07-11,13.911,13.92,13.838,13.854,82342,0
2016-07-12,13.83,13.874,13.611,13.611,142196,0
2016-07-13,13.603,13.658,13.311,13.349,196629,0
2016-07-14,13.368,13.368,13.009,13.076,314837,0
2016-07-15,13.096,13.263,13.086,13.123,143078,0
2016-07-18,13.198,13.359,13.198,13.271,119085,0
2016-07-19,13.359,13.423,13.254,13.377,149866,0
2016-07-20,13.414,13.414,13.349,13.405,91418,0
2016-07-21,13.47,13.498,13.442,13.47,64195,0
2016-07-22,13.526,13.526,13.39,13.442,90449,0
2016-07-25,13.47,13.47,13.377,13.377,52709,0
2016-07-26,13.461,13.489,13.405,13.442,73399,0
2016-07-27,13.48,13.489,13.423,13.433,94402,0
2016-07-28,13.47,13.498,13.461,13.489,55006,0
2016-07-29,13.498,13.531,13.405,13.433,85753,0
2016-08-01,13.442,13.461,13.385,13.395,69562,0
2016-08-02,13.368,13.377,13.263,13.301,76588,0
2016-08-03,13.331,13.423,13.301,13.423,106767,0
2016-08-04,13.442,13.452,13.385,13.402,71857,0
2016-08-05,13.385,13.405,13.346,13.349,52819,0
2016-08-08,13.385,13.385,13.281,13.34,49289,0
2016-08-09,13.349,13.359,13.306,13.34,68714,0
2016-08-10,13.383,13.383,13.297,13.317,63763,0
2016-08-11,13.346,13.346,13.203,13.203,75628,0
2016-08-12,13.241,13.287,13.231,13.287,35589,0
2016-08-15,13.327,13.327,13.241,13.287,62376,0
2016-08-16,13.317,13.337,13.203,13.241,90977,0
2016-08-17,13.267,13.297,13.231,13.26,83258,0
2016-08-18,13.297,13.356,13.287,13.346,82500,0
2016-08-19,13.374,13.374,13.277,13.277,69995,0
2016-08-22,13.356,13.356,13.297,13.327,59154,0
2016-08-23,13.374,13.374,13.297,13.346,116388,0
2016-08-24,13.374,13.374,13.307,13.365,43874,0
2016-08-25,13.346,13.346,13.277,13.327,56924,0
2016-08-26,13.317,13.337,13.195,13.203,89914,0
2016-08-29,13.185,13.26,13.185,13.222,74019,0
2016-08-30,13.25,13.25,13.157,13.157,74162,0
2016-08-31,13.203,13.327,13.157,13.267,96571,0
2016-09-01,13.277,13.392,13.277,13.383,71129,0
2016-09-02,13.392,13.392,13.175,13.175,141390,0
2016-09-06,13.175,13.317,13.175,13.317,77494,0
2016-09-07,13.337,13.365,13.307,13.365,96569,0
2016-09-08,13.297,13.374,13.231,13.374,104183,0
2016-09-09,13.26,13.26,13.071,13.119,172927,0
2016-09-12,13.143,13.143,12.941,13.044,152873,0
2016-09-13,13.074,13.094,12.923,12.923,119020,0
2016-09-14,12.971,13.017,12.951,13.017,158826,0
2016-09-15,12.971,12.998,12.886,12.896,118099,0
2016-09-16,12.961,12.971,12.876,12.924,49816,0
2016-09-19,12.951,13.027,12.939,12.988,149360,0
2016-09-20,12.998,13.036,12.916,12.916,111081,0
2016-09-21,12.998,13.017,12.961,13.017,80192,0
2016-09-22,13.084,13.16,13.044,13.143,83206,0
2016-09-23,13.189,13.189,13.103,13.123,65006,0
2016-09-26,13.179,13.179,13.133,13.17,48424,0
2016-09-27,13.206,13.254,13.123,13.254,62703,0
2016-09-28,13.198,13.291,13.179,13.254,88131,0
2016-09-29,13.254,13.263,13.054,13.094,150807,0
2016-09-30,13.064,13.115,13.044,13.074,65121,0
2016-10-03,13.084,13.113,13.044,13.103,104112,0
2016-10-04,13.074,13.084,12.933,12.979,93177,0
2016-10-05,13.036,13.036,12.876,12.941,124745,0
2016-10-06,12.896,12.933,12.799,12.847,92060,0
2016-10-07,12.916,12.961,12.818,12.837,105014,0
2016-10-10,12.847,12.933,12.827,12.933,95044,0
2016-10-11,12.886,13.007,12.786,12.933,160616,0
2016-10-12,12.927,12.965,12.726,12.736,97028,0
2016-10-13,12.708,12.755,12.547,12.564,175589,0
2016-10-14,12.547,12.602,12.27,12.289,243020,0
2016-10-17,12.309,12.364,12.099,12.193,416881,0
2016-10-18,12.213,12.384,12.156,12.384,254467,0
2016-10-19,12.459,12.621,12.459,12.621,104840,0
2016-10-20,12.698,12.745,12.547,12.717,159976,0
2016-10-21,12.784,12.784,12.712,12.712,35657,0
2016-10-24,12.784,12.811,12.708,12.745,74852,0
2016-10-25,12.726,12.765,12.708,12.726,45442,0
2016-10-26,12.726,12.736,12.555,12.574,109569,0
2016-10-27,12.507,12.537,12.384,12.384,77724,0
2016-10-28,12.442,12.442,12.26,12.27,128053,0
2016-10-31,12.279,12.346,12.279,12.338,102450,0
2016-11-01,12.309,12.413,12.27,12.413,93625,0
2016-11-02,12.413,12.574,12.374,12.574,72003,0
2016-11-03,12.488,12.527,12.47,12.488,101026,0
2016-11-04,12.517,12.537,12.403,12.442,47862,0
2016-11-07,12.469,12.488,12.355,12.488,156714,0
2016-11-08,12.517,12.537,12.452,12.452,94734,0
2016-11-09,12.357,12.396,12.225,12.234,158974,0
2016-11-10,12.215,12.282,11.918,11.946,280332,0
2016-11-11,11.862,11.986,11.862,11.892,230421,0
2016-11-14,11.747,11.805,11.251,11.509,702601,0
2016-11-15,11.538,11.754,11.489,11.747,215975,0
2016-11-16,11.814,11.843,11.708,11.747,159194,0
2016-11-17,11.747,11.747,11.557,11.557,258891,0
2016-11-18,11.547,11.585,11.46,11.47,246435,0
2016-11-21,11.557,11.633,11.479,11.557,227683,0
2016-11-22,11.576,11.633,11.538,11.633,163797,0
2016-11-23,11.518,11.642,11.46,11.567,187786,0
2016-11-25,11.422,11.489,11.355,11.373,276784,0
2016-11-28,11.45,11.538,11.45,11.479,151754,0
2016-11-29,11.538,11.567,11.442,11.479,199380,0
2016-11-30,11.373,11.538,11.373,11.518,190234,0
2016-12-01,11.499,11.585,11.489,11.547,278468,0
2016-12-02,11.538,11.547,11.47,11.499,136034,0
2016-12-05,11.479,11.509,11.447,11.46,212790,0
2016-12-06,11.393,11.585,11.393,11.585,187094,0
2016-12-07,11.594,11.718,11.594,11.708,376825,0
2016-12-08,11.623,11.633,11.538,11.585,218123,0
2016-12-09,11.623,11.623,11.427,11.479,298891,0
2016-12-12,11.435,11.488,11.376,11.425,339725,0
2016-12-13,11.483,11.561,11.425,11.561,340743,0
2016-12-14,11.617,11.646,11.571,11.589,267817,0
2016-12-15,11.503,11.575,11.473,11.473,435351,0
2016-12-16,11.445,11.571,11.445,11.56,272593,0
2016-12-19,11.561,11.607,11.435,11.551,227994,0
2016-12-20,11.512,11.693,11.512,11.683,297635,0
2016-12-21,11.656,11.666,11.561,11.617,233775,0
2016-12-22,11.627,11.674,11.607,11.666,185106,0
2016-12-23,11.683,11.693,11.589,11.607,201175,0
2016-12-27,11.483,11.646,11.483,11.627,209852,0
2016-12-28,11.607,11.636,11.542,11.607,260998,0
2016-12-29,11.617,11.656,11.594,11.607,219943,0
2016-12-30,11.607,11.666,11.589,11.646,213602,0
2017-01-03,11.607,11.683,11.607,11.683,80993,0
2017-01-04,11.752,11.752,11.703,11.742,122037,0
2017-01-05,11.809,11.829,11.762,11.819,113941,0
2017-01-06,11.819,11.819,11.732,11.752,148151,0
2017-01-09,11.819,11.838,11.781,11.801,140379,0
2017-01-10,11.801,11.848,11.801,11.848,87831,0
2017-01-11,11.838,11.887,11.752,11.819,139285,0
2017-01-12,11.887,11.904,11.877,11.896,111115,0
2017-01-13,11.877,11.924,11.838,11.896,148220,0
2017-01-17,11.956,11.956,11.87,11.899,83742,0
2017-01-18,11.88,11.89,11.865,11.87,59323,0
2017-01-19,11.86,11.87,11.812,11.855,144260,0
2017-01-20,11.86,11.86,11.804,11.85,205760,0
2017-01-23,11.88,11.899,11.832,11.841,153041,0
2017-01-24,11.86,11.88,11.832,11.86,145745,0
2017-01-25,11.832,11.89,11.832,11.88,144963,0
2017-01-26,11.85,11.89,11.85,11.89,88551,0
2017-01-27,11.88,11.918,11.87,11.918,55507,0
2017-01-30,11.956,11.956,11.928,11.937,128718,0
2017-01-31,11.976,11.976,11.918,11.966,69152,0
2017-02-01,11.966,11.976,11.937,11.966,115653,0
2017-02-02,11.976,11.986,11.908,11.946,129920,0
2017-02-03,11.966,12.005,11.946,11.974,94496,0
2017-02-06,11.976,12.025,11.976,12.025,62346,0
2017-02-07,12.025,12.063,12.005,12.063,78558,0
2017-02-08,12.072,12.111,12.072,12.092,61624,0
2017-02-09,12.063,12.082,11.946,12.025,158987,0
2017-02-10,12.035,12.035,11.996,12.035,81865,0
2017-02-13,12.057,12.057,11.999,11.999,53275,0
2017-02-14,12.018,12.018,11.902,11.911,134788,0
2017-02-15,11.863,11.939,11.863,11.873,110384,0
2017-02-16,11.863,11.893,11.844,11.893,138756,0
2017-02-17,11.911,11.93,11.893,11.893,58056,0
2017-02-21,11.893,11.911,11.873,11.893,77455,0
2017-02-22,11.94,11.94,11.893,11.93,58506,0
2017-02-23,11.94,11.979,11.911,11.94,108594,0
2017-02-24,11.959,11.989,11.949,11.959,92913,0
2017-02-27,11.949,11.979,11.949,11.959,139526,0
2017-02-28,11.989,12.008,11.959,11.999,87738,0
2017-03-01,11.969,11.979,11.94,11.959,205316,0
2017-03-02,11.883,11.949,11.883,11.949,76308,0
2017-03-03,11.989,11.989,11.883,11.906,126043,0
2017-03-06,11.949,11.989,11.921,11.949,194558,0
2017-03-07,11.94,11.94,11.883,11.921,115842,0
2017-03-08,11.873,11.883,11.834,11.873,108709,0
2017-03-09,11.863,11.863,11.688,11.727,121864,0
2017-03-10,11.737,11.748,11.683,11.727,80976,0
2017-03-13,11.741,11.741,11.691,11.701,77381,0
2017-03-14,11.701,11.701,11.672,11.701,40935,0
2017-03-15,11.691,11.79,11.672,11.78,93658,0
2017-03-16,11.751,11.8,11.721,11.78,75850,0
2017-03-17,11.79,11.809,11.771,11.79,39957,0
2017-03-20,11.819,11.848,11.79,11.804,81560,0
2017-03-21,11.838,11.848,11.8,11.848,41433,0
2017-03-22,11.857,11.905,11.857,11.905,57954,0
2017-03-23,11.905,11.915,11.867,11.896,55945,0
2017-03-24,11.887,11.925,11.887,11.925,23326,0
2017-03-27,11.925,11.984,11.925,11.968,97248,0
2017-03-28,11.994,11.994,11.915,11.954,86287,0
2017-03-29,11.974,12.013,11.959,11.994,52242,0
2017-03-30,11.964,11.994,11.944,11.984,51553,0
2017-03-31,11.994,12.002,11.934,11.974,126655,0
2017-04-03,11.994,12.013,11.964,11.984,81274,0
2017-04-04,12.003,12.003,11.925,11.934,93881,0
2017-04-05,11.954,11.954,11.887,11.925,71540,0
2017-04-06,11.974,11.974,11.915,11.974,139824,0
2017-04-07,11.984,12.023,11.974,12.023,67523,0
2017-04-10,12.023,12.149,12.023,12.129,172079,0
2017-04-11,12.143,12.182,12.138,12.153,67483,0
2017-04-12,12.201,12.201,12.153,12.201,56205,0
2017-04-13,12.211,12.211,12.172,12.201,63972,0
2017-04-17,12.182,12.221,12.162,12.182,94243,0
2017-04-18,12.211,12.23,12.182,12.23,81625,0
2017-04-19,12.221,12.226,12.201,12.201,58974,0
2017-04-20,12.211,12.23,12.201,12.216,92124,0
2017-04-21,12.25,12.25,12.211,12.23,37959,0
2017-04-24,12.192,12.221,12.172,12.211,51072,0
2017-04-25,12.192,12.192,12.133,12.153,72918,0
2017-04-26,12.123,12.192,12.113,12.172,72523,0
2017-04-27,12.153,12.24,12.153,12.221,57815,0
2017-04-28,12.221,12.25,12.201,12.25,52735,0
2017-05-01,12.27,12.289,12.201,12.221,79816,0
2017-05-02,12.23,12.24,12.201,12.226,62043,0
2017-05-03,12.25,12.27,12.23,12.25,77873,0
2017-05-04,12.26,12.26,12.23,12.25,45424,0
2017-05-05,12.26,12.279,12.221,12.27,90182,0
2017-05-08,12.279,12.279,12.23,12.26,80473,0
2017-05-09,12.24,12.25,12.201,12.23,94757,0
2017-05-10,12.244,12.244,12.185,12.224,71437,0
2017-05-11,12.204,12.264,12.194,12.204,92762,0
2017-05-12,12.204,12.293,12.204,12.264,104797,0
2017-05-15,12.273,12.303,12.273,12.303,102242,0
2017-05-16,12.273,12.312,12.273,12.283,63583,0
2017-05-17,12.303,12.332,12.301,12.332,75165,0
2017-05-18,12.312,12.337,12.254,12.264,110373,0
2017-05-19,12.264,12.303,12.244,12.293,61035,0
2017-05-22,12.254,12.312,12.244,12.312,55426,0
2017-05-23,12.312,12.361,12.312,12.342,99567,0
2017-05-24,12.371,12.371,12.332,12.351,84318,0
2017-05-25,12.351,12.361,12.283,12.303,72065,0
2017-05-26,12.303,12.342,12.303,12.332,29284,0
2017-05-30,12.361,12.391,12.333,12.391,61680,0
2017-05-31,12.411,12.43,12.391,12.411,102713,0
2017-06-01,12.43,12.479,12.42,12.45,75486,0
2017-06-02,12.479,12.489,12.44,12.45,52903,0
2017-06-05,12.479,12.479,12.391,12.411,65185,0
2017-06-06,12.44,12.489,12.44,12.44,89558,0
2017-06-07,12.44,12.508,12.44,12.489,74194,0
2017-06-08,12.508,12.557,12.499,12.557,97212,0
2017-06-09,12.538,12.548,12.479,12.504,77942,0
2017-06-12,12.482,12.532,12.453,12.462,70436,0
2017-06-13,12.462,12.492,12.433,12.472,76738,0
2017-06-14,12.502,12.532,12.433,12.462,106736,0
2017-06-15,12.414,12.512,12.414,12.512,67736,0
2017-06-16,12.502,12.532,12.487,12.532,71519,0
2017-06-19,12.512,12.571,12.512,12.551,56451,0
2017-06-20,12.571,12.571,12.502,12.532,101527,0
2017-06-21,12.532,12.551,12.507,12.522,103052,0
2017-06-22,12.542,12.581,12.522,12.571,77479,0
2017-06-23,12.571,12.591,12.512,12.512,85981,0
2017-06-26,12.512,12.561,12.492,12.492,258266,0
2017-06-27,12.462,12.551,12.462,12.522,127944,0
2017-06-28,12.532,12.561,12.512,12.561,51194,0
2017-06-29,12.522,12.532,12.453,12.482,77821,0
2017-06-30,12.453,12.462,12.404,12.443,124981,0
2017-07-03,12.404,12.492,12.394,12.462,121594,0
2017-07-05,12.443,12.443,12.345,12.364,153644,0
2017-07-06,12.325,12.374,12.315,12.325,178081,0
2017-07-07,12.306,12.403,12.296,12.394,153495,0
2017-07-10,12.394,12.433,12.374,12.414,74765,0
2017-07-11,12.404,12.482,12.389,12.472,86326,0
2017-07-12,12.472,12.551,12.472,12.542,115293,0
2017-07-13,12.551,12.581,12.522,12.551,125290,0
2017-07-14,12.571,12.651,12.566,12.621,98537,0
2017-07-17,12.591,12.611,12.542,12.561,50400,0
2017-07-18,12.581,12.631,12.551,12.621,54953,0
2017-07-19,12.651,12.651,12.601,12.616,65825,0
2017-07-20,12.631,12.661,12.611,12.621,56154,0
2017-07-21,12.651,12.651,12.611,12.616,34077,0
2017-07-24,12.631,12.631,12.581,12.631,82479,0
2017-07-25,12.601,12.601,12.561,12.561,47834,0
2017-07-26,12.561,12.621,12.551,12.581,78394,0
2017-07-27,12.581,12.611,12.542,12.542,93803,0
2017-07-28,12.571,12.601,12.551,12.601,85322,0
2017-07-31,12.631,12.651,12.591,12.651,119382,0
2017-08-01,12.661,12.769,12.661,12.759,215272,0
2017-08-02,12.779,12.808,12.739,12.808,154821,0
2017-08-03,12.779,12.908,12.769,12.898,107659,0
2017-08-04,12.898,12.908,12.779,12.798,96670,0
2017-08-07,12.818,12.828,12.769,12.769,88151,0
2017-08-08,12.798,12.828,12.769,12.788,71566,0
2017-08-09,12.812,12.812,12.752,12.792,102962,0
2017-08-10,12.772,12.772,12.664,12.693,49443,0
2017-08-11,12.614,12.872,12.534,12.832,172214,0
2017-08-14,12.852,12.882,12.832,12.882,90873,0
2017-08-15,12.862,12.862,12.782,12.862,96334,0
2017-08-16,12.822,12.847,12.762,12.772,148488,0
2017-08-17,12.742,12.852,12.742,12.842,118618,0
2017-08-18,12.832,12.862,12.792,12.842,66516,0
2017-08-21,12.832,12.872,12.812,12.871,77169,0
2017-08-22,12.832,12.912,12.832,12.872,94024,0
2017-08-23,12.862,12.902,12.852,12.872,64082,0
2017-08-24,12.882,12.902,12.822,12.842,52248,0
2017-08-25,12.832,12.876,12.812,12.854,57696,0
2017-08-28,12.862,12.902,12.842,12.872,40661,0
2017-08-29,12.892,12.98,12.862,12.932,85493,0
2017-08-30,12.941,12.941,12.902,12.922,28092,0
2017-08-31,12.951,12.99,12.922,12.971,81031,0
2017-09-01,12.98,13.06,12.961,13.03,69203,0
2017-09-05,13.03,13.06,13,13.06,63468,0
2017-09-06,13.02,13.08,13.02,13.02,126295,0
2017-09-07,13.05,13.07,13.02,13.044,100156,0
2017-09-08,13.03,13.07,13.02,13.02,36347,0
2017-09-11,13.04,13.07,13.01,13.07,82101,0
2017-09-12,13.05,13.07,13,13.034,84417,0
2017-09-13,13.04,13.08,13.01,13.01,103994,0
2017-09-14,13.03,13.03,12.961,12.971,87276,0
2017-09-15,13,13.07,13,13.07,73107,0
2017-09-18,13.07,13.14,13.07,13.14,136892,0
2017-09-19,13.15,13.15,13.08,13.09,81423,0
2017-09-20,13.11,13.12,13.03,13.04,74168,0
2017-09-21,13.04,13.08,13.02,13.04,40394,0
2017-09-22,13.05,13.08,13.05,13.07,51331,0
2017-09-25,13.07,13.09,13.05,13.06,39035,0
2017-09-26,13.09,13.1,13.06,13.08,87621,0
2017-09-27,13.04,13.06,12.98,13,122554,0
2017-09-28,12.951,13.03,12.951,13.02,67327,0
2017-09-29,13.06,13.08,13.02,13.071,92076,0
2017-10-02,13.05,13.11,13.041,13.06,57861,0
2017-10-03,13.08,13.11,13.04,13.09,66527,0
2017-10-04,13.06,13.15,13.06,13.11,29235,0
2017-10-05,13.11,13.111,13.03,13.048,154957,0
2017-10-06,13.03,13.05,13.02,13.03,50999,0
2017-10-09,13.07,13.09,13.03,13.04,46795,0
2017-10-10,13.07,13.1,13.06,13.06,45984,0
2017-10-11,13.09,13.13,13.06,13.11,93127,0
2017-10-12,13.11,13.133,13.06,13.11,66832,0
2017-10-13,13.13,13.17,13.12,13.15,64485,0
2017-10-16,13.11,13.12,13.05,13.05,102751,0
2017-10-17,13.04,13.14,13.04,13.13,36483,0
2017-10-18,13.13,13.17,13.08,13.16,65736,0
2017-10-19,13.14,13.18,13.13,13.13,36057,0
2017-10-20,13.1,13.1079,13.02,13.04,24817,0
2017-10-23,13.04,13.11,13.04,13.07,39468,0
2017-10-24,13.08,13.09,13.01,13.07,81451,0
2017-10-25,13.06,13.06,12.96,12.96,58660,0
2017-10-26,12.94,12.97,12.86,12.86,63066,0
2017-10-27,12.9279,12.9279,12.84,12.86,34856,0
2017-10-30,12.8935,12.91,12.83,12.85,84857,0
2017-10-31,12.8702,12.8702,12.81,12.81,67902,0
2017-11-01,12.85,12.89,12.81,12.86,53795,0
2017-11-02,12.89,12.9,12.85,12.86,60805,0
2017-11-03,12.86,12.87,12.8,12.82,52270,0
2017-11-06,12.84,12.92,12.83,12.86,82848,0
2017-11-07,12.86,12.92,12.86,12.91,59285,0
2017-11-08,12.93,12.98,12.93,12.96,55708,0
2017-11-09,12.93,12.96,12.93,12.94,28158,0
2017-11-10,12.9,12.93,12.87,12.88,46152,0
