Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.714,9.722,9.685,9.714,49017,0
2005-02-28,9.754,9.754,9.701,9.722,55026,0
2005-03-01,9.722,9.742,9.701,9.714,39612,0
2005-03-02,9.73,9.73,9.68,9.714,48554,0
2005-03-03,9.714,9.773,9.708,9.759,43312,0
2005-03-04,9.759,9.794,9.75,9.75,56878,0
2005-03-07,9.754,9.773,9.735,9.742,43778,0
2005-03-08,9.735,9.754,9.708,9.708,40540,0
2005-03-09,9.649,9.693,9.631,9.631,51945,0
2005-03-10,9.626,9.657,9.613,9.62,70594,0
2005-03-11,9.603,9.603,9.524,9.559,38995,0
2005-03-14,9.537,9.537,9.505,9.531,46706,0
2005-03-15,9.537,9.559,9.4758,9.4758,67510,0
2005-03-16,9.4698,9.4698,9.4155,9.4321,57800,0
2005-03-17,9.4272,9.4827,9.4086,9.447,35912,0
2005-03-18,9.4222,9.4272,9.4017,9.4155,32520,0
2005-03-21,9.4155,9.44,9.3482,9.3482,77844,0
2005-03-22,9.3403,9.4017,9.3336,9.3403,34524,0
2005-03-23,9.3482,9.3482,9.1492,9.1794,55026,0
2005-03-24,9.246,9.246,9.1425,9.1715,41922,0
2005-03-28,9.1667,9.2319,9.1377,9.162,91398,0
2005-03-29,9.162,9.1917,9.1166,9.1166,105268,0
2005-03-30,9.1018,9.1667,9.095,9.1492,69668,0
2005-03-31,9.2126,9.3403,9.1715,9.2871,77844,0
2005-04-01,9.3336,9.4017,9.3144,9.3336,55949,0
2005-04-04,9.3026,9.3336,9.2798,9.3144,51171,0
2005-04-05,9.2978,9.3336,9.2978,9.3026,39455,0
2005-04-06,9.3086,9.4155,9.3086,9.383,45311,0
2005-04-07,9.3688,9.4321,9.3086,9.3144,36833,0
2005-04-08,9.3026,9.3261,9.273,9.2871,21888,0
2005-04-11,9.1018,9.2319,9.095,9.2254,164451,0
2005-04-12,9.2398,9.3144,9.2319,9.3086,64575,0
2005-04-13,9.2654,9.3026,9.2584,9.2584,51792,0
2005-04-14,9.2507,9.2871,9.2398,9.246,45932,0
2005-04-15,9.246,9.3026,9.246,9.3026,47319,0
2005-04-18,9.273,9.3202,9.2584,9.3026,56562,0
2005-04-19,9.3144,9.3571,9.3026,9.3336,58414,0
2005-04-20,9.2978,9.3261,9.2978,9.3026,29285,0
2005-04-21,9.3026,9.3482,9.3026,9.3144,34375,0
2005-04-22,9.3144,9.3482,9.2978,9.3086,31450,0
2005-04-25,9.2978,9.3482,9.293,9.3482,28974,0
2005-04-26,9.3571,9.3629,9.3144,9.3202,58414,0
2005-04-27,9.3261,9.3688,9.3261,9.3403,25120,0
2005-04-28,9.3261,9.3888,9.3261,9.3888,26819,0
2005-04-29,9.4155,9.4272,9.3888,9.4017,27741,0
2005-05-02,9.383,9.44,9.383,9.4017,52405,0
2005-05-03,9.4272,9.452,9.3888,9.452,38534,0
2005-05-04,9.4222,9.447,9.3968,9.447,71827,0
2005-05-05,9.4578,9.511,9.4578,9.505,61351,0
2005-05-06,9.4578,9.4897,9.4222,9.4321,30057,0
2005-05-09,9.4155,9.4758,9.4155,9.4758,30830,0
2005-05-10,9.4321,9.524,9.4321,9.4897,37912,0
2005-05-11,9.4897,9.511,9.44,9.4698,15570,0
2005-05-12,9.511,9.531,9.4628,9.4758,46852,0
2005-05-13,9.4827,9.559,9.4758,9.4897,51328,0
2005-05-16,9.4628,9.518,9.4578,9.4827,83387,0
2005-05-17,9.4758,9.511,9.4578,9.4758,51171,0
2005-05-18,9.4977,9.559,9.4977,9.559,26356,0
2005-05-19,9.574,9.574,9.518,9.518,29285,0
2005-05-20,9.4977,9.553,9.4977,9.511,17410,0
2005-05-23,9.546,9.559,9.511,9.511,34681,0
2005-05-24,9.546,9.591,9.531,9.559,34219,0
2005-05-25,9.585,9.591,9.518,9.537,43312,0
2005-05-26,9.546,9.574,9.518,9.565,92172,0
2005-05-27,9.559,9.579,9.524,9.531,31593,0
2005-05-31,9.574,9.579,9.546,9.559,55949,0
2005-06-01,9.579,9.62,9.565,9.585,56724,0
2005-06-02,9.585,9.585,9.553,9.574,74909,0
2005-06-03,9.579,9.62,9.559,9.565,103117,0
2005-06-06,9.574,9.631,9.546,9.585,84157,0
2005-06-07,9.574,9.631,9.574,9.603,38839,0
2005-06-08,9.608,9.626,9.603,9.608,32831,0
2005-06-09,9.613,9.613,9.579,9.608,68899,0
2005-06-10,9.643,9.643,9.585,9.613,62581,0
2005-06-13,9.546,9.565,9.4897,9.4897,51171,0
2005-06-14,9.4897,9.4977,9.4628,9.4628,56724,0
2005-06-15,9.4628,9.4758,9.4321,9.4628,49475,0
2005-06-16,9.4628,9.4698,9.447,9.4578,47319,0
2005-06-17,9.4578,9.4698,9.4578,9.4628,91087,0
2005-06-20,9.447,9.4698,9.44,9.4578,76451,0
2005-06-21,9.4628,9.4698,9.4321,9.4578,97725,0
2005-06-22,9.4628,9.531,9.4578,9.4977,60577,0
2005-06-23,9.4758,9.524,9.4758,9.524,45471,0
2005-06-24,9.591,9.591,9.524,9.565,41612,0
2005-06-27,9.585,9.585,9.574,9.579,39919,0
2005-06-28,9.537,9.579,9.531,9.553,25280,0
2005-06-29,9.585,9.608,9.511,9.531,92782,0
2005-06-30,9.598,9.598,9.537,9.579,77681,0
2005-07-01,9.546,9.585,9.524,9.553,21422,0
2005-07-05,9.518,9.574,9.518,9.565,74443,0
2005-07-06,9.546,9.608,9.537,9.591,53482,0
2005-07-07,9.62,9.62,9.579,9.585,41458,0
2005-07-08,9.565,9.603,9.553,9.603,73063,0
2005-07-11,9.598,9.631,9.559,9.631,30830,0
2005-07-12,9.608,9.643,9.591,9.643,38227,0
2005-07-13,9.62,9.62,9.574,9.574,49785,0
2005-07-14,9.608,9.608,9.553,9.565,55332,0
2005-07-15,9.553,9.585,9.553,9.559,41151,0
2005-07-18,9.559,9.559,9.4977,9.537,100339,0
2005-07-19,9.546,9.546,9.505,9.546,21116,0
2005-07-20,9.524,9.559,9.505,9.537,27438,0
2005-07-21,9.553,9.559,9.4977,9.505,27586,0
2005-07-22,9.4827,9.574,9.4827,9.546,18347,0
2005-07-25,9.524,9.537,9.511,9.524,20193,0
2005-07-26,9.537,9.579,9.511,9.559,41151,0
2005-07-27,9.553,9.62,9.553,9.574,64430,0
2005-07-28,9.559,9.637,9.559,9.626,22348,0
2005-07-29,9.665,9.665,9.553,9.579,50097,0
2005-08-01,9.579,9.591,9.559,9.574,37452,0
2005-08-02,9.579,9.608,9.565,9.608,28208,0
2005-08-03,9.613,9.665,9.603,9.62,28208,0
2005-08-04,9.603,9.649,9.565,9.574,80620,0
2005-08-05,9.537,9.591,9.524,9.574,60417,0
2005-08-08,9.524,9.591,9.524,9.553,32674,0
2005-08-09,9.518,9.559,9.518,9.531,35912,0
2005-08-10,9.518,9.565,9.518,9.565,30365,0
2005-08-11,9.4897,9.546,9.4897,9.531,28827,0
2005-08-12,9.531,9.565,9.531,9.546,14332,0
2005-08-15,9.531,9.565,9.531,9.559,20503,0
2005-08-16,9.559,9.574,9.546,9.546,27281,0
2005-08-17,9.546,9.591,9.546,9.574,27125,0
2005-08-18,9.559,9.585,9.546,9.559,20346,0
2005-08-19,9.546,9.574,9.537,9.553,33292,0
2005-08-22,9.537,9.574,9.524,9.559,17571,0
2005-08-23,9.553,9.598,9.531,9.598,47319,0
2005-08-24,9.608,9.631,9.585,9.608,18963,0
2005-08-25,9.603,9.657,9.603,9.631,41775,0
2005-08-26,9.637,9.657,9.585,9.585,40540,0
2005-08-29,9.608,9.657,9.585,9.598,52717,0
2005-08-30,9.626,9.649,9.591,9.608,41612,0
2005-08-31,9.631,9.649,9.613,9.626,36996,0
2005-09-01,9.643,9.68,9.62,9.673,61963,0
2005-09-02,9.649,9.68,9.643,9.673,62424,0
2005-09-06,9.657,9.685,9.631,9.657,48241,0
2005-09-07,9.643,9.68,9.631,9.657,28364,0
2005-09-08,9.626,9.665,9.62,9.631,38995,0
2005-09-09,9.665,9.68,9.649,9.657,30521,0
2005-09-12,9.649,9.685,9.643,9.68,19885,0
2005-09-13,9.631,9.665,9.631,9.637,51481,0
2005-09-14,9.62,9.637,9.598,9.613,54249,0
2005-09-15,9.598,9.626,9.591,9.591,55183,0
2005-09-16,9.591,9.613,9.585,9.608,44849,0
2005-09-19,9.608,9.62,9.559,9.598,46706,0
2005-09-20,9.579,9.608,9.565,9.565,23123,0
2005-09-21,9.574,9.603,9.574,9.603,18806,0
2005-09-22,9.603,9.62,9.574,9.574,29745,0
2005-09-23,9.579,9.579,9.4977,9.531,58414,0
2005-09-26,9.505,9.505,9.4155,9.4827,55643,0
2005-09-27,9.4698,9.4977,9.4321,9.4321,48088,0
2005-09-28,9.4086,9.4897,9.4086,9.4897,29437,0
2005-09-29,9.4897,9.4897,9.4321,9.44,55183,0
2005-09-30,9.4698,9.4977,9.4578,9.4977,33906,0
2005-10-03,9.505,9.537,9.447,9.4628,32216,0
2005-10-04,9.44,9.4758,9.44,9.4578,28208,0
2005-10-05,9.452,9.4897,9.452,9.4578,26052,0
2005-10-06,9.4321,9.4698,9.4155,9.4155,35756,0
2005-10-07,9.3888,9.447,9.3888,9.44,13255,0
2005-10-10,9.4086,9.4272,9.3968,9.4017,13410,0
2005-10-11,9.3741,9.4578,9.3741,9.447,24045,0
2005-10-12,9.2978,9.3403,9.2798,9.2978,118063,0
2005-10-13,9.2798,9.2978,9.1425,9.1917,84927,0
2005-10-14,9.1552,9.2584,9.1166,9.1492,62886,0
2005-10-17,9.1492,9.2002,9.1492,9.1552,130393,0
2005-10-18,9.162,9.2069,9.1377,9.1667,105731,0
2005-10-19,9.1425,9.2069,9.1166,9.1917,84770,0
2005-10-20,9.1377,9.2126,9.1377,9.1552,57952,0
2005-10-21,9.162,9.2398,9.162,9.2398,38071,0
2005-10-24,9.246,9.2654,9.1715,9.2175,60577,0
2005-10-25,9.2126,9.2398,9.1715,9.2175,83387,0
2005-10-26,9.2126,9.2254,9.162,9.162,53176,0
2005-10-27,9.1243,9.2069,9.1243,9.1917,51481,0
2005-10-28,9.1794,9.2254,9.1715,9.2254,68277,0
2005-10-31,9.293,9.3403,9.273,9.3086,281750,0
2005-11-01,9.3336,9.3629,9.273,9.273,320752,0
2005-11-02,9.3026,9.3261,9.2584,9.293,199136,0
2005-11-03,9.3026,9.3336,9.2871,9.3144,125619,0
2005-11-04,9.3202,9.4086,9.293,9.3261,203146,0
2005-11-07,9.4222,9.4222,9.3144,9.3336,256937,0
2005-11-08,9.3261,9.3629,9.3144,9.3482,185117,0
2005-11-09,9.3741,9.3741,9.2798,9.3202,255550,0
2005-11-10,9.3026,9.3336,9.1794,9.2002,281600,0
2005-11-11,9.246,9.2584,9.1492,9.1667,200058,0
2005-11-14,9.2507,9.2507,9.1552,9.162,315352,0
2005-11-15,9.2254,9.2319,9.162,9.1861,137020,0
2005-11-16,9.1917,9.2871,9.1794,9.2398,162458,0
2005-11-17,9.3026,9.3026,9.2398,9.273,82925,0
2005-11-18,9.2254,9.273,9.1861,9.2507,136097,0
2005-11-21,9.3403,9.3403,9.1794,9.1917,198678,0
2005-11-22,9.1794,9.2175,9.1552,9.2002,96945,0
2005-11-23,9.2126,9.2584,9.1861,9.2398,90328,0
2005-11-25,9.2398,9.2798,9.1794,9.2002,80149,0
2005-11-28,9.2254,9.2584,9.2002,9.2507,102338,0
2005-11-29,9.2584,9.2871,9.2002,9.2584,127464,0
2005-11-30,9.3403,9.3968,9.273,9.2871,180793,0
2005-12-01,9.2871,9.3261,9.2507,9.2978,82767,0
2005-12-02,9.2871,9.3629,9.2871,9.3403,81536,0
2005-12-05,9.3026,9.3336,9.2507,9.3026,84157,0
2005-12-06,9.273,9.3261,9.273,9.273,62270,0
2005-12-07,9.273,9.3403,9.273,9.3336,71513,0
2005-12-08,9.3336,9.3336,9.2654,9.3336,112205,0
2005-12-09,9.3336,9.3336,9.2507,9.2654,94328,0
2005-12-12,9.2584,9.2978,9.246,9.2507,112053,0
2005-12-13,9.2319,9.2871,9.1861,9.2398,182344,0
2005-12-14,9.2319,9.2654,9.2126,9.2398,118685,0
2005-12-15,9.2654,9.3261,9.2319,9.2507,102194,0
2005-12-16,9.2126,9.2978,9.2126,9.2507,83693,0
2005-12-19,9.2254,9.2871,9.2069,9.2069,167541,0
2005-12-20,9.2002,9.2798,9.162,9.2175,187427,0
2005-12-21,9.2507,9.2584,9.1794,9.1794,108975,0
2005-12-22,9.2175,9.2398,9.1715,9.2254,144419,0
2005-12-23,9.2175,9.2978,9.2175,9.293,90938,0
2005-12-27,9.293,9.3741,9.273,9.3403,212550,0
2005-12-28,9.3261,9.3888,9.3086,9.3888,180335,0
2005-12-29,9.3403,9.3888,9.3202,9.3629,205766,0
2005-12-30,9.4628,9.4827,9.3482,9.3741,186040,0
2006-01-03,9.3688,9.4698,9.3482,9.44,201293,0
2006-01-04,9.4155,9.546,9.4086,9.4977,141645,0
2006-01-05,9.537,9.537,9.4897,9.524,100339,0
2006-01-06,9.524,9.546,9.4897,9.505,56724,0
2006-01-09,9.505,9.626,9.505,9.603,84157,0
2006-01-10,9.649,9.665,9.579,9.603,133167,0
2006-01-11,9.518,9.603,9.511,9.574,118063,0
2006-01-12,9.598,9.657,9.537,9.613,96028,0
2006-01-13,9.603,9.637,9.579,9.598,68277,0
2006-01-17,9.637,9.637,9.591,9.613,42384,0
2006-01-18,9.68,9.685,9.579,9.603,59032,0
2006-01-19,9.585,9.649,9.585,9.62,38380,0
2006-01-20,9.643,9.68,9.598,9.62,70898,0
2006-01-23,9.62,9.673,9.62,9.649,64891,0
2006-01-24,9.626,9.673,9.626,9.637,39612,0
2006-01-25,9.68,9.68,9.62,9.631,67510,0
2006-01-26,9.665,9.68,9.608,9.626,141645,0
2006-01-27,9.603,9.643,9.591,9.608,47627,0
2006-01-30,9.62,9.649,9.591,9.631,117756,0
2006-01-31,9.701,9.701,9.591,9.603,67510,0
2006-02-01,9.603,9.649,9.591,9.631,67355,0
2006-02-02,9.631,9.631,9.565,9.579,91087,0
2006-02-03,9.565,9.637,9.524,9.608,244302,0
2006-02-06,9.643,9.643,9.608,9.613,63194,0
2006-02-07,9.585,9.657,9.585,9.62,58414,0
2006-02-08,9.603,9.643,9.603,9.631,158910,0
2006-02-09,9.637,9.649,9.603,9.613,47627,0
2006-02-10,9.608,9.649,9.591,9.603,69509,0
2006-02-13,9.574,9.603,9.546,9.574,68435,0
2006-02-14,9.524,9.574,9.4977,9.4977,73978,0
2006-02-15,9.4758,9.553,9.4698,9.546,66433,0
2006-02-16,9.531,9.559,9.524,9.559,61351,0
2006-02-17,9.559,9.603,9.559,9.591,56878,0
2006-02-21,9.579,9.613,9.574,9.603,117141,0
2006-02-22,9.574,9.657,9.574,9.613,69509,0
2006-02-23,9.637,9.657,9.598,9.603,101881,0
2006-02-24,9.603,9.626,9.591,9.598,116063,0
2006-02-27,9.608,9.608,9.598,9.598,141345,0
2006-02-28,9.608,9.631,9.591,9.62,129468,0
2006-03-01,9.643,9.643,9.603,9.613,116837,0
2006-03-02,9.598,9.631,9.598,9.608,56415,0
2006-03-03,9.603,9.626,9.591,9.591,149053,0
2006-03-06,9.591,9.626,9.546,9.579,123617,0
2006-03-07,9.559,9.608,9.524,9.565,55795,0
2006-03-08,9.565,9.608,9.531,9.608,149349,0
2006-03-09,9.603,9.608,9.553,9.574,94636,0
2006-03-10,9.565,9.608,9.565,9.591,75676,0
2006-03-13,9.559,9.574,9.524,9.524,125928,0
2006-03-14,9.518,9.559,9.4977,9.511,78914,0
2006-03-15,9.505,9.553,9.4897,9.4977,96175,0
2006-03-16,9.537,9.546,9.4897,9.537,299937,0
2006-03-17,9.537,9.553,9.4897,9.524,62424,0
2006-03-20,9.505,9.598,9.505,9.574,102497,0
2006-03-21,9.546,9.608,9.524,9.574,94948,0
2006-03-22,9.559,9.598,9.553,9.565,36069,0
2006-03-23,9.565,9.62,9.546,9.585,120377,0
2006-03-24,9.603,9.62,9.574,9.579,146577,0
2006-03-27,9.585,9.626,9.574,9.579,77221,0
2006-03-28,9.574,9.603,9.553,9.574,86011,0
2006-03-29,9.565,9.631,9.565,9.608,76140,0
2006-03-30,9.62,9.637,9.537,9.574,108975,0
2006-03-31,9.631,9.631,9.553,9.579,96028,0
2006-04-03,9.579,9.62,9.553,9.585,176943,0
2006-04-04,9.559,9.613,9.553,9.565,89704,0
2006-04-05,9.553,9.598,9.553,9.585,61187,0
2006-04-06,9.553,9.603,9.553,9.574,85697,0
2006-04-07,9.591,9.603,9.531,9.537,100185,0
2006-04-10,9.559,9.574,9.524,9.559,87548,0
2006-04-11,9.4827,9.518,9.4758,9.511,65197,0
2006-04-12,9.511,9.518,9.4272,9.452,65967,0
2006-04-13,9.505,9.511,9.4222,9.4321,96487,0
2006-04-17,9.4321,9.4827,9.3688,9.3968,102338,0
2006-04-18,9.3888,9.4272,9.3629,9.4272,163378,0
2006-04-19,9.3629,9.4272,9.3629,9.4222,73831,0
2006-04-20,9.4086,9.447,9.3888,9.4222,92172,0
2006-04-21,9.447,9.511,9.4321,9.511,117141,0
2006-04-24,9.4758,9.559,9.4698,9.511,60577,0
2006-04-25,9.553,9.553,9.4578,9.546,126085,0
2006-04-26,9.4698,9.537,9.4698,9.531,55486,0
2006-04-27,9.546,9.559,9.537,9.553,65508,0
2006-04-28,9.591,9.603,9.531,9.531,63346,0
2006-05-01,9.565,9.598,9.531,9.531,94017,0
2006-05-02,9.4977,9.524,9.452,9.4897,134250,0
2006-05-03,9.4578,9.4897,9.4155,9.4222,69509,0
2006-05-04,9.4758,9.4827,9.4155,9.4758,112366,0
2006-05-05,9.452,9.511,9.447,9.4698,55183,0
2006-05-08,9.4628,9.505,9.4321,9.44,75676,0
2006-05-09,9.4272,9.4578,9.4155,9.4155,73520,0
2006-05-10,9.4017,9.4698,9.4017,9.4017,110512,0
2006-05-11,9.3629,9.3888,9.1425,9.2584,180028,0
2006-05-12,9.1861,9.273,9.1861,9.2507,114208,0
2006-05-15,9.2069,9.2871,9.2002,9.2254,125469,0
2006-05-16,9.162,9.2654,9.1377,9.2654,200526,0
2006-05-17,9.2254,9.2654,9.2254,9.2398,87853,0
2006-05-18,9.2319,9.2798,9.2319,9.273,67666,0
2006-05-19,9.273,9.3144,9.273,9.3144,68899,0
2006-05-22,9.3403,9.3482,9.246,9.2798,62270,0
2006-05-23,9.2654,9.3086,9.2507,9.3086,52869,0
2006-05-24,9.2978,9.3086,9.2507,9.2871,59032,0
2006-05-25,9.2978,9.2978,9.2398,9.2654,73211,0
2006-05-26,9.2319,9.3086,9.2319,9.2871,41612,0
2006-05-30,9.2798,9.3086,9.2584,9.3086,54873,0
2006-05-31,9.3261,9.3261,9.273,9.2978,38380,0
2006-06-01,9.3144,9.3688,9.2871,9.3261,91859,0
2006-06-02,9.3261,9.3968,9.3202,9.3741,40845,0
2006-06-05,9.3403,9.3888,9.3144,9.3144,43312,0
2006-06-06,9.3261,9.3336,9.2871,9.3336,63807,0
2006-06-07,9.3026,9.3336,9.2978,9.3026,58111,0
2006-06-08,9.3026,9.3202,9.293,9.3026,61650,0
2006-06-09,9.2978,9.3336,9.293,9.3086,56562,0
2006-06-12,9.3026,9.3261,9.2978,9.3261,45625,0
2006-06-13,9.293,9.293,9.2507,9.2584,52093,0
2006-06-14,9.2507,9.2654,9.2126,9.2126,61187,0
2006-06-15,9.2319,9.2319,9.1667,9.1715,59032,0
2006-06-16,9.2002,9.2254,9.1667,9.1861,82153,0
2006-06-19,9.2002,9.2126,9.1794,9.2002,59032,0
2006-06-20,9.1917,9.2584,9.1794,9.2002,56724,0
2006-06-21,9.2002,9.2254,9.1425,9.162,51171,0
2006-06-22,9.1377,9.1861,9.13,9.1552,60884,0
2006-06-23,9.1377,9.1794,9.13,9.1492,31450,0
2006-06-26,9.1794,9.1917,9.1425,9.162,58575,0
2006-06-27,9.1243,9.1917,9.109,9.1552,66735,0
2006-06-28,9.1667,9.2069,9.1492,9.1492,36833,0
2006-06-29,9.1667,9.1917,9.1377,9.1861,60577,0
2006-06-30,9.2175,9.2254,9.1715,9.2254,65508,0
2006-07-03,9.2507,9.2584,9.2254,9.2398,78914,0
2006-07-05,9.246,9.2507,9.1917,9.2069,49633,0
2006-07-06,9.1917,9.2398,9.162,9.1917,117605,0
2006-07-07,9.1917,9.246,9.1794,9.2126,58414,0
2006-07-10,9.1715,9.2175,9.1715,9.2126,31289,0
2006-07-11,9.1794,9.2398,9.1794,9.2126,48860,0
2006-07-12,9.2002,9.2002,9.1377,9.1794,67972,0
2006-07-13,9.1667,9.2002,9.13,9.1492,71827,0
2006-07-14,9.1425,9.1552,9.1166,9.1377,92942,0
2006-07-17,9.1166,9.1425,9.095,9.1166,57486,0
2006-07-18,9.095,9.1243,9.0846,9.095,30057,0
2006-07-19,9.1243,9.1425,9.1018,9.1377,67818,0
2006-07-20,9.1018,9.1552,9.1018,9.1552,78146,0
2006-07-21,9.1492,9.162,9.109,9.13,66121,0
2006-07-24,9.109,9.2126,9.109,9.2069,87853,0
2006-07-25,9.2002,9.2254,9.1861,9.2002,68435,0
2006-07-26,9.1715,9.2254,9.1715,9.2002,67666,0
2006-07-27,9.2069,9.2798,9.2069,9.273,86011,0
2006-07-28,9.3086,9.3571,9.3026,9.3261,69046,0
2006-07-31,9.3482,9.383,9.3261,9.3403,57183,0
2006-08-01,9.3571,9.4086,9.3482,9.3888,121921,0
2006-08-02,9.383,9.4272,9.3741,9.3968,57952,0
2006-08-03,9.3688,9.4321,9.3688,9.3888,49167,0
2006-08-04,9.3968,9.452,9.3741,9.4155,175714,0
2006-08-07,9.4086,9.44,9.3629,9.383,103269,0
2006-08-08,9.3888,9.44,9.3629,9.3968,129468,0
2006-08-09,9.383,9.4222,9.3482,9.3968,107890,0
2006-08-10,9.3482,9.4578,9.3482,9.4578,63504,0
2006-08-11,9.383,9.44,9.3629,9.4017,82615,0
2006-08-14,9.3688,9.3968,9.3403,9.3403,92942,0
2006-08-15,9.383,9.4086,9.3403,9.3571,119139,0
2006-08-16,9.3741,9.4086,9.3688,9.383,105268,0
2006-08-17,9.3741,9.4017,9.3741,9.3888,92323,0
2006-08-18,9.4017,9.447,9.3888,9.4222,67202,0
2006-08-21,9.447,9.452,9.4086,9.4272,59958,0
2006-08-22,9.3968,9.4827,9.3968,9.4827,104961,0
2006-08-23,9.4827,9.4897,9.4086,9.4272,76910,0
2006-08-24,9.447,9.4758,9.4222,9.4272,65812,0
2006-08-25,9.447,9.4698,9.4272,9.447,55795,0
2006-08-28,9.4698,9.4758,9.44,9.4698,77844,0
2006-08-29,9.447,9.4827,9.447,9.4827,84621,0
2006-08-30,9.4977,9.518,9.4698,9.511,111444,0
2006-08-31,9.518,9.518,9.4628,9.4977,94791,0
2006-09-01,9.518,9.524,9.4977,9.524,82615,0
2006-09-05,9.524,9.524,9.4977,9.518,78914,0
2006-09-06,9.518,9.518,9.4628,9.4827,126548,0
2006-09-07,9.4827,9.518,9.4698,9.4827,78302,0
2006-09-08,9.4827,9.531,9.4827,9.4977,71827,0
2006-09-11,9.518,9.524,9.4977,9.524,40382,0
2006-09-12,9.511,9.559,9.505,9.559,69203,0
2006-09-13,9.4897,9.524,9.4758,9.4897,65350,0
2006-09-14,9.518,9.518,9.452,9.4827,87703,0
2006-09-15,9.4758,9.524,9.4628,9.524,86011,0
2006-09-18,9.505,9.531,9.4578,9.4827,90628,0
2006-09-19,9.4628,9.505,9.4578,9.4827,111444,0
2006-09-20,9.4977,9.524,9.4758,9.524,85083,0
2006-09-21,9.505,9.565,9.505,9.537,93406,0
2006-09-22,9.546,9.62,9.546,9.591,94636,0
2006-09-25,9.608,9.631,9.591,9.608,112205,0
2006-09-26,9.626,9.637,9.591,9.603,82615,0
2006-09-27,9.62,9.685,9.62,9.657,142576,0
2006-09-28,9.657,9.673,9.631,9.637,61963,0
2006-09-29,9.665,9.673,9.62,9.637,74290,0
2006-10-02,9.708,9.708,9.637,9.665,124538,0
2006-10-03,9.693,9.708,9.649,9.693,59032,0
2006-10-04,9.708,9.754,9.685,9.735,112823,0
2006-10-05,9.735,9.75,9.657,9.657,100647,0
2006-10-06,9.637,9.722,9.626,9.631,78146,0
2006-10-09,9.603,9.685,9.603,9.657,31289,0
2006-10-10,9.685,9.722,9.643,9.68,74290,0
2006-10-11,9.608,9.665,9.591,9.62,101108,0
2006-10-12,9.631,9.643,9.565,9.598,69822,0
2006-10-13,9.637,9.637,9.531,9.546,62886,0
2006-10-16,9.505,9.574,9.4977,9.565,100802,0
2006-10-17,9.531,9.591,9.4897,9.537,105581,0
2006-10-18,9.546,9.553,9.4698,9.537,76451,0
2006-10-19,9.518,9.559,9.4977,9.537,135790,0
2006-10-20,9.505,9.565,9.4977,9.537,52405,0
2006-10-23,9.574,9.579,9.524,9.553,81843,0
2006-10-24,9.537,9.579,9.524,9.559,69668,0
2006-10-25,9.553,9.631,9.553,9.62,50713,0
2006-10-26,9.603,9.657,9.603,9.637,71056,0
2006-10-27,9.637,9.693,9.62,9.68,105427,0
2006-10-30,9.626,9.701,9.626,9.693,63504,0
2006-10-31,9.708,9.742,9.673,9.68,63966,0
2006-11-01,9.665,9.735,9.665,9.714,58111,0
2006-11-02,9.73,9.742,9.714,9.73,39612,0
2006-11-03,9.701,9.708,9.631,9.68,64122,0
2006-11-06,9.657,9.701,9.643,9.685,38227,0
2006-11-07,9.685,9.701,9.643,9.665,62730,0
2006-11-08,9.649,9.714,9.649,9.68,69668,0
2006-11-09,9.708,9.722,9.68,9.714,50713,0
2006-11-10,9.708,9.742,9.708,9.714,43157,0
2006-11-13,9.68,9.701,9.649,9.665,37912,0
2006-11-14,9.657,9.701,9.657,9.685,42538,0
2006-11-15,9.673,9.685,9.613,9.657,123306,0
2006-11-16,9.613,9.685,9.613,9.665,57645,0
2006-11-17,9.637,9.73,9.637,9.708,87084,0
2006-11-20,9.759,9.759,9.673,9.742,86159,0
2006-11-21,9.701,9.73,9.665,9.714,108817,0
2006-11-22,9.68,9.708,9.649,9.68,62730,0
2006-11-24,9.649,9.693,9.649,9.68,41151,0
2006-11-27,9.665,9.722,9.649,9.673,108199,0
2006-11-28,9.708,9.722,9.68,9.714,57343,0
2006-11-29,9.714,9.735,9.693,9.701,87392,0
2006-11-30,9.714,9.773,9.714,9.735,101726,0
2006-12-01,9.73,9.835,9.722,9.835,112205,0
2006-12-04,9.888,9.888,9.799,9.841,95257,0
2006-12-05,9.805,9.914,9.799,9.914,84462,0
2006-12-06,9.855,9.959,9.849,9.943,102338,0
2006-12-07,9.959,9.959,9.914,9.914,43617,0
2006-12-08,9.914,9.943,9.861,9.869,106969,0
2006-12-11,9.897,9.965,9.869,9.944,99567,0
2006-12-12,9.972,10.01,9.944,9.998,84001,0
2006-12-13,9.914,9.928,9.835,9.849,96175,0
2006-12-14,9.876,9.909,9.813,9.827,70131,0
2006-12-15,9.82,9.897,9.813,9.861,127464,0
2006-12-18,9.882,9.888,9.813,9.882,57486,0
2006-12-19,9.861,9.951,9.861,9.914,70748,0
2006-12-20,9.965,9.965,9.902,9.902,71056,0
2006-12-21,9.902,10.004,9.902,9.972,54415,0
2006-12-22,9.972,10.024,9.928,9.991,71672,0
2006-12-26,9.979,10.017,9.972,10.017,64575,0
2006-12-27,9.991,10.043,9.965,9.979,55949,0
2006-12-28,10.017,10.024,9.959,10.017,65044,0
2006-12-29,10.049,10.081,9.972,10.004,121454,0
2007-01-03,10.024,10.075,9.965,10.075,73063,0
2007-01-04,10.029,10.081,9.959,10.049,60577,0
2007-01-05,9.998,10.017,9.959,10.004,75211,0
2007-01-08,9.984,10.049,9.951,10.024,65812,0
2007-01-09,9.984,10.049,9.984,10.029,59344,0
2007-01-10,10.029,10.101,9.998,10.089,122386,0
2007-01-11,10.036,10.081,9.998,10.017,51945,0
2007-01-12,10.01,10.036,10.004,10.029,68125,0
2007-01-16,10.017,10.043,9.991,10.024,100647,0
2007-01-17,10.004,10.036,9.984,10.029,68435,0
2007-01-18,10.004,10.075,9.998,10.049,75837,0
2007-01-19,10.01,10.075,10.01,10.017,61351,0
2007-01-22,10.024,10.089,10.024,10.069,40540,0
2007-01-23,10.069,10.107,10.056,10.107,67666,0
2007-01-24,10.107,10.107,10.043,10.056,53637,0
2007-01-25,10.056,10.075,10.017,10.043,79996,0
2007-01-26,10.043,10.095,10.029,10.075,107433,0
2007-01-29,10.043,10.167,10.043,10.081,85697,0
2007-01-30,10.121,10.121,10.069,10.089,100492,0
2007-01-31,10.063,10.155,10.049,10.149,64430,0
2007-02-01,10.167,10.187,10.129,10.163,71513,0
2007-02-02,10.204,10.204,10.129,10.174,63346,0
2007-02-05,10.155,10.194,10.129,10.187,55486,0
2007-02-06,10.194,10.197,10.129,10.129,86776,0
2007-02-07,10.135,10.167,10.129,10.155,70898,0
2007-02-08,10.167,10.187,10.121,10.155,39919,0
2007-02-09,10.149,10.18,10.129,10.174,39149,0
2007-02-12,10.174,10.194,10.142,10.142,32059,0
2007-02-13,10.121,10.163,10.095,10.142,32368,0
2007-02-14,10.075,10.163,10.075,10.121,65657,0
2007-02-15,10.069,10.18,10.069,10.121,56724,0
2007-02-16,10.155,10.163,10.101,10.107,44077,0
2007-02-20,10.129,10.167,10.075,10.095,110209,0
2007-02-21,10.089,10.121,10.069,10.121,73063,0
2007-02-22,10.121,10.135,10.056,10.056,72902,0
2007-02-23,10.107,10.142,10.069,10.129,124380,0
2007-02-26,10.114,10.167,10.107,10.167,59032,0
2007-02-27,10.167,10.167,10.114,10.121,43157,0
2007-02-28,10.167,10.167,10.121,10.167,66272,0
2007-03-01,10.107,10.18,10.107,10.163,83922,0
2007-03-02,10.187,10.238,10.163,10.238,54720,0
2007-03-05,10.197,10.238,10.163,10.23,67355,0
2007-03-06,10.187,10.238,10.167,10.238,65197,0
2007-03-07,10.277,10.277,10.197,10.251,52252,0
2007-03-08,10.251,10.284,10.23,10.269,40540,0
2007-03-09,10.264,10.277,10.245,10.264,37614,0
2007-03-12,10.264,10.284,10.223,10.251,81382,0
2007-03-13,10.251,10.251,10.197,10.215,60725,0
2007-03-14,10.18,10.215,10.167,10.167,75837,0
2007-03-15,10.204,10.23,10.167,10.174,69975,0
2007-03-16,10.167,10.215,10.155,10.155,52405,0
2007-03-19,10.174,10.197,10.174,10.174,46086,0
2007-03-20,10.167,10.21,10.167,10.197,31903,0
2007-03-21,10.187,10.23,10.163,10.18,63504,0
2007-03-22,10.174,10.223,10.174,10.204,55026,0
2007-03-23,10.238,10.238,10.142,10.187,116680,0
2007-03-26,10.149,10.215,10.149,10.215,54099,0
2007-03-27,10.223,10.238,10.163,10.194,97408,0
2007-03-28,10.163,10.194,10.163,10.167,47473,0
2007-03-29,10.197,10.204,10.18,10.194,33443,0
2007-03-30,10.167,10.21,10.167,10.194,31450,0
2007-04-02,10.23,10.292,10.187,10.264,77377,0
2007-04-03,10.23,10.264,10.215,10.215,47936,0
2007-04-04,10.251,10.251,10.194,10.21,109590,0
2007-04-05,10.215,10.215,10.197,10.215,33443,0
2007-04-09,10.223,10.223,10.167,10.197,47779,0
2007-04-10,10.187,10.187,10.142,10.174,122070,0
2007-04-11,10.129,10.155,10.121,10.135,91859,0
2007-04-12,10.107,10.149,10.089,10.114,80297,0
2007-04-13,10.075,10.121,10.075,10.114,46234,0
2007-04-16,10.081,10.129,10.081,10.089,55643,0
2007-04-17,10.089,10.114,10.069,10.075,82925,0
2007-04-18,10.081,10.101,10.081,10.095,43157,0
2007-04-19,10.095,10.149,10.095,10.149,124692,0
2007-04-20,10.129,10.149,10.101,10.149,36069,0
2007-04-23,10.149,10.167,10.129,10.163,74909,0
2007-04-24,10.163,10.167,10.135,10.167,81999,0
2007-04-25,10.167,10.197,10.142,10.197,95866,0
2007-04-26,10.155,10.21,10.149,10.197,60417,0
2007-04-27,10.215,10.238,10.167,10.238,94636,0
2007-04-30,10.187,10.264,10.187,10.215,96332,0
2007-05-01,10.223,10.23,10.194,10.23,71827,0
2007-05-02,10.21,10.269,10.21,10.264,68899,0
2007-05-03,10.269,10.269,10.238,10.245,74748,0
2007-05-04,10.245,10.292,10.245,10.284,49167,0
2007-05-07,10.269,10.318,10.269,10.318,68125,0
2007-05-08,10.277,10.329,10.238,10.251,98338,0
2007-05-09,10.245,10.284,10.215,10.223,77064,0
2007-05-10,10.269,10.277,10.23,10.251,60261,0
2007-05-11,10.238,10.269,10.21,10.256,50555,0
2007-05-14,10.251,10.251,10.21,10.223,43464,0
2007-05-15,10.204,10.264,10.204,10.264,98338,0
2007-05-16,10.251,10.305,10.251,10.299,99422,0
2007-05-17,10.292,10.305,10.251,10.277,57800,0
2007-05-18,10.277,10.292,10.23,10.269,86473,0
2007-05-21,10.245,10.277,10.21,10.269,63655,0
2007-05-22,10.264,10.292,10.197,10.23,60117,0
2007-05-23,10.197,10.23,10.135,10.155,57183,0
2007-05-24,10.155,10.155,10.107,10.121,68899,0
2007-05-25,10.121,10.149,10.095,10.129,90010,0
2007-05-29,10.129,10.174,10.095,10.121,100031,0
2007-05-30,10.135,10.155,10.095,10.095,82925,0
2007-05-31,10.142,10.142,10.089,10.121,58414,0
2007-06-01,10.089,10.135,10.089,10.101,98181,0
2007-06-04,10.155,10.174,10.089,10.089,96175,0
2007-06-05,10.121,10.135,10.089,10.089,92014,0
2007-06-06,10.089,10.121,10.075,10.081,62730,0
2007-06-07,10.114,10.114,9.998,10.01,87703,0
2007-06-08,9.991,9.998,9.928,9.943,145190,0
2007-06-11,9.936,9.965,9.827,9.849,96332,0
2007-06-12,9.788,9.805,9.701,9.735,107121,0
2007-06-13,9.62,9.742,9.62,9.742,116837,0
2007-06-14,9.708,9.788,9.708,9.759,98643,0
2007-06-15,9.742,9.813,9.722,9.794,117298,0
2007-06-18,9.835,9.835,9.754,9.773,75984,0
2007-06-19,9.754,9.799,9.754,9.78,119918,0
2007-06-20,9.785,9.785,9.742,9.75,58877,0
2007-06-21,9.754,9.759,9.722,9.722,95866,0
2007-06-22,9.735,9.766,9.701,9.708,94478,0
2007-06-25,9.665,9.73,9.649,9.714,121763,0
2007-06-26,9.708,9.754,9.673,9.708,126694,0
2007-06-27,9.685,9.78,9.685,9.73,100802,0
2007-06-28,9.714,9.773,9.714,9.754,94948,0
2007-06-29,9.805,9.835,9.759,9.794,94636,0
2007-07-02,9.805,9.928,9.794,9.928,113135,0
2007-07-03,9.897,9.909,9.849,9.849,62424,0
2007-07-05,9.649,9.861,9.649,9.805,116837,0
2007-07-06,9.785,9.849,9.759,9.78,63655,0
2007-07-09,9.759,9.794,9.742,9.773,71366,0
2007-07-10,9.794,9.849,9.773,9.799,66433,0
2007-07-11,9.75,9.794,9.73,9.73,54720,0
2007-07-12,9.708,9.766,9.643,9.665,83693,0
2007-07-13,9.631,9.693,9.626,9.626,117439,0
2007-07-16,9.608,9.693,9.608,9.62,113135,0
2007-07-17,9.62,9.657,9.579,9.62,129162,0
2007-07-18,9.62,9.665,9.598,9.603,87240,0
2007-07-19,9.598,9.62,9.559,9.603,113286,0
2007-07-20,9.585,9.657,9.579,9.62,61503,0
2007-07-23,9.631,9.735,9.62,9.631,92014,0
2007-07-24,9.613,9.68,9.613,9.631,95407,0
2007-07-25,9.631,9.665,9.579,9.613,132559,0
2007-07-26,9.585,9.643,9.4086,9.505,235052,0
2007-07-27,9.4628,9.585,9.4578,9.565,87703,0
2007-07-30,9.505,9.574,9.4897,9.4897,141645,0
2007-07-31,9.565,9.579,9.505,9.565,53019,0
2007-08-01,9.537,9.585,9.4897,9.4977,92172,0
2007-08-02,9.559,9.585,9.518,9.565,43617,0
2007-08-03,9.546,9.559,9.524,9.553,44077,0
2007-08-06,9.559,9.559,9.4897,9.518,102804,0
2007-08-07,9.4827,9.537,9.4758,9.4758,67510,0
2007-08-08,9.452,9.4578,9.3888,9.4086,118685,0
2007-08-09,9.3888,9.524,9.3888,9.4086,150584,0
2007-08-10,9.4698,9.4698,9.2584,9.3403,198061,0
2007-08-13,9.246,9.3261,9.246,9.2654,74748,0
2007-08-14,9.2654,9.3086,9.2507,9.2654,144888,0
2007-08-15,9.246,9.2584,8.9069,9.0362,198216,0
2007-08-16,8.7725,8.9817,8.7725,8.9003,303641,0
2007-08-17,8.9069,9.2398,8.9069,9.1794,136554,0
2007-08-20,9.246,9.246,9.1492,9.1715,66121,0
2007-08-21,9.1377,9.2069,9.1166,9.1917,81536,0
2007-08-22,9.1794,9.246,9.1166,9.1552,129927,0
2007-08-23,9.1715,9.1715,9.1425,9.162,103578,0
2007-08-24,9.1794,9.1861,9.13,9.1715,105119,0
2007-08-27,9.0903,9.1794,9.0903,9.1667,93095,0
2007-08-28,9.1794,9.1794,9.0903,9.109,100802,0
2007-08-29,9.162,9.293,9.1492,9.2319,185421,0
2007-08-30,9.2319,9.3629,9.2254,9.3144,142107,0
2007-08-31,9.44,9.44,9.3571,9.4222,113439,0
2007-09-04,9.4222,9.4758,9.383,9.44,94636,0
2007-09-05,9.4628,9.518,9.4578,9.518,91711,0
2007-09-06,9.511,9.553,9.511,9.511,41151,0
2007-09-07,9.4897,9.631,9.4897,9.613,86621,0
2007-09-10,9.626,9.665,9.559,9.62,81843,0
2007-09-11,9.626,9.73,9.626,9.649,102497,0
2007-09-12,9.546,9.631,9.546,9.608,28208,0
2007-09-13,9.701,9.701,9.4698,9.4698,66433,0
2007-09-14,9.524,9.591,9.4628,9.559,133329,0
2007-09-17,9.603,9.603,9.518,9.553,95407,0
2007-09-18,9.553,9.631,9.524,9.631,151974,0
2007-09-19,9.626,9.68,9.537,9.598,110975,0
2007-09-20,9.524,9.574,9.4272,9.4698,89087,0
2007-09-21,9.4698,9.524,9.452,9.524,75211,0
2007-09-24,9.531,9.531,9.44,9.4897,86932,0
2007-09-25,9.531,9.531,9.447,9.4827,111746,0
2007-09-26,9.4897,9.537,9.4897,9.531,72902,0
2007-09-27,9.537,9.537,9.4977,9.537,67666,0
2007-09-28,9.559,9.585,9.524,9.559,69822,0
2007-10-01,9.591,9.608,9.574,9.591,64272,0
2007-10-02,9.553,9.608,9.553,9.559,88469,0
2007-10-03,9.579,9.598,9.553,9.565,46395,0
2007-10-04,9.537,9.546,9.505,9.546,73831,0
2007-10-05,9.559,9.559,9.4578,9.4578,53019,0
2007-10-08,9.4222,9.524,9.3888,9.4628,79688,0
2007-10-09,9.4017,9.4897,9.4017,9.4758,89548,0
2007-10-10,9.4827,9.4827,9.4155,9.4578,217480,0
2007-10-11,9.4222,9.4222,9.3688,9.3888,64430,0
2007-10-12,9.4086,9.4086,9.3202,9.3261,70748,0
2007-10-15,9.3086,9.3403,9.3026,9.3403,99721,0
2007-10-16,9.2978,9.3144,9.2798,9.2798,103422,0
2007-10-17,9.3086,9.3202,9.2798,9.3144,96945,0
2007-10-18,9.3261,9.3629,9.3026,9.3086,59344,0
2007-10-19,9.3202,9.3688,9.293,9.3688,94017,0
2007-10-22,9.3086,9.4086,9.3086,9.4086,67972,0
2007-10-23,9.4086,9.4222,9.3888,9.4086,94478,0
2007-10-24,9.4155,9.4222,9.3403,9.3403,114982,0
2007-10-25,9.3403,9.3403,9.2126,9.293,170003,0
2007-10-26,9.293,9.293,9.2002,9.2175,83230,0
2007-10-29,9.1715,9.2319,9.1552,9.1794,160757,0
2007-10-30,9.1667,9.2254,9.1667,9.1861,148733,0
2007-10-31,9.2319,9.2319,9.1492,9.1552,121921,0
2007-11-01,9.13,9.2398,9.13,9.2002,130705,0
2007-11-02,9.1794,9.2398,9.1243,9.2319,149660,0
2007-11-05,9.44,9.44,9.1166,9.1492,74601,0
2007-11-06,9.1166,9.162,9.0903,9.1425,87703,0
2007-11-07,9.0494,9.162,9.0362,9.0362,142724,0
2007-11-08,9.0362,9.0701,8.9341,8.9679,152432,0
2007-11-09,8.9003,8.9407,8.8613,8.9003,143503,0
2007-11-12,8.8121,8.9679,8.8121,8.9218,185683,0
2007-11-13,8.8686,8.9341,8.8543,8.9341,140259,0
2007-11-14,8.9548,8.9548,8.8121,8.8363,224882,0
2007-11-15,8.7856,8.8748,8.7322,8.8543,159836,0
2007-11-16,8.8189,8.8748,8.7053,8.8121,152361,0
2007-11-19,8.7725,8.8121,8.7582,8.8058,266950,0
2007-11-20,8.8058,8.8262,8.7582,8.7582,166237,0
2007-11-21,8.7856,8.8058,8.7258,8.7792,173092,0
2007-11-23,8.8613,8.8613,8.7515,8.8058,77844,0
2007-11-26,8.8432,8.8432,8.7452,8.8262,238163,0
2007-11-27,9.1492,9.1492,8.7725,8.8543,221985,0
2007-11-28,8.7986,8.9474,8.7986,8.9474,141968,0
2007-11-29,8.9548,8.9817,8.9003,8.9218,163366,0
2007-11-30,8.9142,9.0701,8.9142,9.0637,186356,0
2007-12-03,9.0494,9.109,9.0494,9.0846,198678,0
2007-12-04,8.9548,9.1377,8.9548,9.1377,103429,0
2007-12-05,9.109,9.1794,9.0494,9.109,236796,0
2007-12-06,9.095,9.1552,9.0571,9.1243,253242,0
2007-12-07,9.0903,9.162,9.0701,9.0903,162640,0
2007-12-10,9.0769,9.13,9.0571,9.13,207150,0
2007-12-11,9.1018,9.13,9.0701,9.0903,171168,0
2007-12-12,9.0275,9.1166,9.0275,9.0701,185269,0
2007-12-13,9.0701,9.0903,8.9817,8.9817,203457,0
2007-12-14,8.9605,9.0494,8.9548,8.9929,166306,0
2007-12-17,8.9407,8.9988,8.9218,8.9474,218101,0
2007-12-18,8.9474,8.9872,8.8262,8.9218,343206,0
2007-12-19,8.8613,8.9218,8.8363,8.8613,199136,0
2007-12-20,8.9872,8.9929,8.8363,8.8432,289611,0
2007-12-21,8.8543,8.8686,8.7388,8.8121,286835,0
2007-12-24,8.7725,8.8543,8.7452,8.8363,206534,0
2007-12-26,8.7515,8.8432,8.6989,8.7388,409379,0
2007-12-27,8.7117,8.7856,8.6989,8.7452,437428,0
2007-12-28,8.9142,8.9142,8.7189,8.8874,489990,0
2007-12-31,8.8808,8.9817,8.8748,8.9474,463838,0
2008-01-02,8.9988,9.13,8.9751,9.0903,196056,0
2008-01-03,9.1243,9.3482,9.1166,9.3403,177404,0
2008-01-04,9.3571,9.4086,9.3261,9.3741,171616,0
2008-01-07,9.3403,9.4222,9.3202,9.4155,196745,0
2008-01-08,9.4086,9.4758,9.4017,9.452,85550,0
2008-01-09,9.4272,9.4628,9.3571,9.3741,122535,0
2008-01-10,9.3968,9.4628,9.3968,9.4628,146615,0
2008-01-11,9.447,9.4897,9.4155,9.4321,111446,0
2008-01-14,9.44,9.524,9.4222,9.511,257383,0
2008-01-15,9.518,9.665,9.511,9.665,370831,0
2008-01-16,9.673,9.785,9.631,9.701,253468,0
2008-01-17,9.742,9.759,9.608,9.701,178328,0
2008-01-18,9.649,9.714,9.546,9.559,246608,0
2008-01-22,9.505,9.714,9.3403,9.665,165750,0
2008-01-23,9.574,9.805,9.574,9.759,226462,0
2008-01-24,9.75,9.902,9.75,9.82,172015,0
2008-01-25,9.799,9.805,9.735,9.754,129162,0
2008-01-28,9.714,9.849,9.701,9.794,122492,0
2008-01-29,9.794,9.882,9.785,9.805,152896,0
2008-01-30,9.773,9.805,9.73,9.754,177332,0
2008-01-31,9.708,9.773,9.613,9.73,245997,0
2008-02-01,9.73,9.82,9.701,9.82,154931,0
2008-02-04,9.794,9.794,9.68,9.75,168355,0
2008-02-05,9.735,9.766,9.693,9.742,82767,0
2008-02-06,9.742,9.766,9.73,9.735,119918,0
2008-02-07,9.708,9.759,9.68,9.701,169043,0
2008-02-08,9.685,9.759,9.685,9.73,146013,0
2008-02-11,9.701,9.78,9.693,9.78,110417,0
2008-02-12,9.788,9.869,9.788,9.799,163378,0
2008-02-13,9.742,9.754,9.546,9.546,304082,0
2008-02-14,9.4698,9.4698,9.1377,9.1425,385423,0
2008-02-15,9.0846,9.246,8.9929,9.162,280606,0
2008-02-19,9.1715,9.3968,9.1715,9.3888,203916,0
2008-02-20,9.3968,9.3968,9.2069,9.2126,229195,0
2008-02-21,9.246,9.246,9.0571,9.0769,154240,0
2008-02-22,9.0637,9.1492,9.0157,9.0275,167994,0
2008-02-25,9.0157,9.2654,9.0157,9.246,181111,0
2008-02-26,9.2319,9.3202,9.1018,9.162,112967,0
2008-02-27,9.1425,9.2002,9.0157,9.0571,165170,0
2008-02-28,9.0089,9.0089,8.7322,8.7322,449677,0
2008-02-29,8.7725,8.7725,8.5695,8.5769,421785,0
2008-03-03,8.6032,8.8484,8.6032,8.8121,390772,0
2008-03-04,8.7986,8.9605,8.7986,8.8874,237514,0
2008-03-05,8.9407,9.1243,8.9341,9.0157,216151,0
2008-03-06,9.109,9.109,8.9548,8.9751,113149,0
2008-03-07,8.9679,9.708,8.9275,9.0429,289998,0
2008-03-10,9.0903,9.095,8.9548,8.9872,145348,0
2008-03-11,8.9988,9.0362,8.9341,8.9679,123306,0
2008-03-12,8.9548,8.9548,8.8058,8.8262,160915,0
2008-03-13,8.7582,8.8189,8.7258,8.7908,65873,0
2008-03-14,8.8262,8.8484,8.6916,8.6989,137020,0
2008-03-17,8.6916,8.7452,8.5968,8.6093,228885,0
2008-03-18,8.6489,8.7725,8.6489,8.7388,183167,0
2008-03-19,8.7986,8.8432,8.7258,8.7792,155057,0
2008-03-20,8.7452,8.7986,8.6291,8.6291,297268,0
2008-03-24,8.6916,8.8686,8.6916,8.8363,237362,0
2008-03-25,8.8432,8.9407,8.8121,8.9341,122386,0
2008-03-26,9.2398,9.2398,8.8686,9.0275,198361,0
2008-03-27,8.9872,9.0275,8.9474,8.9751,156499,0
2008-03-28,8.9929,8.9988,8.8748,8.8934,135193,0
2008-03-31,8.8613,8.9341,8.8613,8.9275,112205,0
2008-04-01,8.9679,9.0044,8.9474,8.9474,89904,0
2008-04-02,9.0044,9.0044,8.8874,8.9069,125619,0
2008-04-03,8.9069,8.9548,8.9003,8.9069,58261,0
2008-04-04,8.9142,8.9751,8.8543,8.8748,128939,0
2008-04-07,8.8934,9.0275,8.8934,9.0157,120202,0
2008-04-08,8.9751,8.9817,8.9142,8.9275,182646,0
2008-04-09,8.9341,9.0089,8.9341,9.0089,84157,0
2008-04-10,9.0157,9.1018,8.9605,9.0846,223922,0
2008-04-11,9.0571,9.109,9.0494,9.109,90167,0
2008-04-14,9.1166,9.1917,9.0701,9.1166,184167,0
2008-04-15,9.1243,9.1425,9.0571,9.1243,109746,0
2008-04-16,9.1018,9.2126,9.1018,9.1861,60811,0
2008-04-17,9.2175,9.2319,9.2002,9.2175,47662,0
2008-04-18,9.2254,9.2319,9.1917,9.2126,82687,0
2008-04-21,9.2126,9.246,9.1715,9.2002,94687,0
2008-04-22,9.1917,9.2175,9.1018,9.1243,145949,0
2008-04-23,9.162,9.2175,9.1552,9.2126,55478,0
2008-04-24,9.1861,9.2398,9.13,9.1492,113730,0
2008-04-25,9.1552,9.1861,9.1243,9.1377,50752,0
2008-04-28,9.1492,9.1667,9.1166,9.13,64791,0
2008-04-29,9.1552,9.1715,9.13,9.1492,74106,0
2008-04-30,9.1794,9.1861,9.1243,9.1243,78053,0
2008-05-01,9.162,9.2175,9.1377,9.1492,185248,0
2008-05-02,9.1861,9.2069,9.13,9.13,82993,0
2008-05-05,9.162,9.1715,9.1377,9.1492,69262,0
2008-05-06,9.1861,9.2002,9.1492,9.1917,126731,0
2008-05-07,9.1917,9.2002,9.1552,9.1794,49762,0
2008-05-08,9.162,9.2002,9.162,9.2002,46485,0
2008-05-09,9.1715,9.2069,9.162,9.1794,46212,0
2008-05-12,9.2069,9.2175,9.1794,9.2175,107129,0
2008-05-13,9.1667,9.2654,9.1667,9.246,100752,0
2008-05-14,9.2069,9.2798,9.2069,9.2126,84955,0
2008-05-15,9.2126,9.2319,9.1552,9.162,69410,0
2008-05-16,9.1794,9.2254,9.1492,9.1492,90668,0
2008-05-19,9.1552,9.2126,9.1377,9.1861,100916,0
2008-05-20,9.2398,9.2398,9.1552,9.1552,56140,0
2008-05-21,9.162,9.2254,9.1492,9.1552,78661,0
2008-05-22,9.1667,9.2002,9.1377,9.1425,107260,0
2008-05-23,9.1552,9.1667,9.1377,9.1377,83341,0
2008-05-27,9.1861,9.2126,9.1425,9.1861,65552,0
2008-05-28,9.1667,9.246,9.1667,9.246,131496,0
2008-05-29,9.2507,9.2798,9.2126,9.2654,138827,0
2008-05-30,9.2798,9.2798,9.1917,9.2126,75800,0
2008-06-02,9.2126,9.2507,9.2126,9.2319,100445,0
2008-06-03,9.2319,9.2584,9.1377,9.1667,143596,0
2008-06-04,9.1492,9.1861,9.1377,9.1377,115092,0
2008-06-05,9.1492,9.2126,9.1492,9.2126,97656,0
2008-06-06,9.162,9.2069,9.162,9.1715,59710,0
2008-06-09,9.162,9.2254,9.1425,9.1492,98456,0
2008-06-10,9.1715,9.2126,9.1425,9.1492,79645,0
2008-06-11,9.1552,9.1794,9.095,9.095,107133,0
2008-06-12,9.1166,9.1166,9.0701,9.0701,78655,0
2008-06-13,9.0429,9.0846,9.0231,9.0231,97393,0
2008-06-16,9.0231,9.109,9.0231,9.0362,91595,0
2008-06-17,8.9679,9.0701,8.9679,9.0231,101745,0
2008-06-18,9.0231,9.0231,8.9548,8.9548,87219,0
2008-06-19,9.0044,9.0044,8.9218,8.9605,114144,0
2008-06-20,8.9548,8.9605,8.9069,8.9275,69503,0
2008-06-23,8.9275,8.9605,8.8808,8.8934,102882,0
2008-06-24,8.9341,9.0231,8.9218,8.9817,115076,0
2008-06-25,8.9872,9.0701,8.9751,8.9872,130252,0
2008-06-26,8.9605,9.0089,8.9407,8.9872,92285,0
2008-06-27,9.0044,9.1166,8.9679,9.1166,142622,0
2008-06-30,9.1425,9.1492,9.0089,9.0089,122319,0
2008-07-01,9.0429,9.109,9.0089,9.109,194514,0
2008-07-02,9.1166,9.1492,9.1018,9.1243,185862,0
2008-07-03,9.1377,9.162,9.1243,9.13,81912,0
2008-07-07,9.13,9.1715,9.0769,9.0846,152778,0
2008-07-08,9.0846,9.1552,9.0846,9.1425,67358,0
2008-07-09,9.1667,9.1715,9.13,9.1492,87130,0
2008-07-10,9.1243,9.1794,9.095,9.109,100376,0
2008-07-11,9.109,9.109,8.9751,8.9751,99374,0
2008-07-14,8.9929,8.9929,8.8686,8.9069,94919,0
2008-07-15,8.9751,8.9751,8.7452,8.8058,182556,0
2008-07-16,8.8121,8.8874,8.8121,8.8613,99417,0
2008-07-17,8.8484,8.9817,8.8484,8.9605,89964,0
2008-07-18,8.9341,8.9817,8.9003,8.9218,50403,0
2008-07-21,8.9069,8.9407,8.8808,8.8808,100518,0
2008-07-22,8.8808,8.9474,8.8686,8.9275,50284,0
2008-07-23,8.8874,8.9142,8.8363,8.8432,94252,0
2008-07-24,8.8432,8.8874,8.8306,8.8613,44531,0
2008-07-25,8.8543,8.8874,8.8262,8.8306,40711,0
2008-07-28,8.8363,8.8686,8.8363,8.8613,94239,0
2008-07-29,8.8432,8.9548,8.8432,8.9548,109394,0
2008-07-30,8.9407,8.9407,8.8543,8.8934,74881,0
2008-07-31,8.8934,8.9218,8.8363,8.8613,87660,0
2008-08-01,8.8808,8.9003,8.8363,8.8808,137331,0
2008-08-04,8.9218,8.9275,8.8484,8.8934,83949,0
2008-08-05,8.8934,8.9142,8.8613,8.8613,78010,0
2008-08-06,8.8808,8.9275,8.8306,8.8543,100066,0
2008-08-07,8.8363,8.8543,8.7908,8.7908,101613,0
2008-08-08,8.7908,8.8874,8.7908,8.8686,146462,0
2008-08-11,8.8613,8.8874,8.7908,8.7908,75652,0
2008-08-12,8.8058,8.8363,8.7986,8.7986,71236,0
2008-08-13,8.7986,8.7986,8.7388,8.7515,97727,0
2008-08-14,8.7908,8.7986,8.7322,8.7582,53019,0
2008-08-15,8.7908,8.7908,8.7322,8.7582,141335,0
2008-08-18,8.7452,8.7986,8.7452,8.7986,40232,0
2008-08-19,8.7856,8.8262,8.7515,8.7653,106778,0
2008-08-20,8.7388,8.8306,8.7388,8.8262,128097,0
2008-08-21,8.7725,8.8306,8.7725,8.7856,54402,0
2008-08-22,8.7856,8.8543,8.7856,8.8306,104207,0
2008-08-25,8.8484,8.8613,8.8058,8.8484,55105,0
2008-08-26,8.8748,8.9341,8.8543,8.9003,66960,0
2008-08-27,8.9218,8.9474,8.8874,8.9003,69510,0
2008-08-28,8.9069,8.9605,8.9003,8.9218,46432,0
2008-08-29,9.0044,9.0362,8.8613,8.8686,140569,0
2008-09-02,8.9142,8.9679,8.8934,8.9407,76767,0
2008-09-03,8.9003,8.9605,8.9003,8.9142,45472,0
2008-09-04,8.9407,8.9548,8.9003,8.9474,53117,0
2008-09-05,8.9605,8.9605,8.9003,8.9407,63944,0
2008-09-08,8.9751,8.9929,8.8934,8.9275,116781,0
2008-09-09,8.9474,8.9474,8.8808,8.8808,124562,0
2008-09-10,8.8874,8.9069,8.8363,8.8363,83054,0
2008-09-11,8.7908,8.7986,8.7053,8.7117,116488,0
2008-09-12,8.6699,8.6916,8.6291,8.6637,103725,0
2008-09-15,8.6032,8.6564,8.5695,8.5769,137653,0
2008-09-16,8.3998,8.4476,8.3047,8.3825,376603,0
2008-09-17,8.3825,8.3938,8.1293,8.1951,185549,0
2008-09-18,8.077,8.1628,7.6817,7.974,297273,0
2008-09-19,8.1154,8.388,8.1154,8.3509,200645,0
2008-09-22,8.1806,8.4273,7.8574,7.9605,237300,0
2008-09-23,7.8508,7.9345,7.6428,7.7989,169725,0
2008-09-24,7.9021,7.9021,7.7989,7.8837,141657,0
2008-09-25,7.9021,8.0717,7.8837,8.0056,131484,0
2008-09-26,7.5001,7.9416,7.5001,7.8641,101656,0
2008-09-29,7.8837,7.8837,7.4612,7.4742,158601,0
2008-09-30,7.526,7.6365,7.4674,7.5455,179905,0
2008-10-01,7.526,7.9872,7.526,7.7334,151934,0
2008-10-02,7.7334,7.812,7.539,7.5972,132814,0
2008-10-03,7.6428,7.6562,7.6037,7.6365,99505,0
2008-10-06,7.4742,7.4807,6.78,6.9098,281567,0
2008-10-07,6.9098,7.1042,6.6044,6.7475,332041,0
2008-10-08,6.7475,6.7475,6.0339,6.3841,435675,0
2008-10-09,6.3583,6.365,5.651,5.7681,336556,0
2008-10-10,4.7103,5.385,4.5739,5.2034,543011,0
2008-10-13,5.8393,6.2737,5.8393,6.1634,243726,0
2008-10-14,6.365,6.7218,6.2285,6.2544,260164,0
2008-10-15,6.1769,6.2089,5.7613,5.7613,210672,0
2008-10-16,5.8976,5.9234,5.5798,5.8716,233786,0
2008-10-17,5.5992,6.1055,5.5992,6.0726,261766,0
2008-10-20,6.3904,6.6758,6.2285,6.6505,199562,0
2008-10-21,6.5399,6.9486,6.5334,6.6175,130639,0
2008-10-22,6.6505,7.0977,6.5785,6.9423,154889,0
2008-10-23,7.0783,7.4547,6.9614,7.1953,204290,0
2008-10-24,7.189,7.189,6.9614,7.1042,85217,0
2008-10-27,6.9745,7.1953,6.9745,7.1433,117413,0
2008-10-28,7.2534,7.299,7.1433,7.2082,200935,0
2008-10-29,7.2082,7.2082,6.9614,6.9614,145946,0
2008-10-30,7.1042,7.1171,6.9423,6.9423,149408,0
2008-10-31,7.13,7.2534,6.5008,6.5591,249445,0
2008-11-03,6.7149,6.7347,6.5206,6.5334,208464,0
2008-11-04,6.5528,6.6565,6.5528,6.5986,156509,0
2008-11-05,6.6432,6.8969,6.6242,6.8516,134986,0
2008-11-06,6.9877,7.2019,6.9877,7.0651,145876,0
2008-11-07,7.1821,7.2797,7.0651,7.2341,136854,0
2008-11-10,7.442,7.442,7.0328,7.0397,153894,0
2008-11-11,7.007,7.0719,6.7279,6.8445,181401,0
2008-11-12,6.7218,6.7279,6.3904,6.4813,209403,0
2008-11-13,6.4686,6.7084,6.3515,6.5461,204777,0
2008-11-14,6.4749,6.806,6.4749,6.6955,107468,0
2008-11-17,6.6891,6.7021,6.5591,6.6374,93988,0
2008-11-18,6.5724,6.5724,6.2929,6.41,120167,0
2008-11-19,6.4358,6.4358,6.0921,6.2416,182077,0
2008-11-20,6.1055,6.1504,5.9042,5.9818,211581,0
2008-11-21,5.956,6.0984,5.6772,5.865,254360,0
2008-11-24,5.9689,6.1697,5.9173,6.0921,398965,0
2008-11-25,6.0726,6.1962,6.0015,6.1183,125129,0
2008-11-26,6.2156,6.2156,6.0206,6.0984,136382,0
2008-11-28,6.2217,6.2285,6.1183,6.1438,91382,0
2008-12-01,6.2737,6.2737,6.0145,6.0145,128472,0
2008-12-02,5.9427,5.9624,5.8393,5.9173,141137,0
2008-12-03,5.9753,6.0665,5.9173,5.9818,138364,0
2008-12-04,5.8976,5.9818,5.7487,5.8197,119949,0
2008-12-05,5.8323,5.8323,5.4172,5.638,247178,0
2008-12-08,5.469,5.6053,5.469,5.5403,218961,0
2008-12-09,5.4759,5.4824,5.041,5.2683,403151,0
2008-12-10,5.1319,5.2424,5.0089,5.041,322406,0
2008-12-11,4.905,4.9828,4.8659,4.8727,222544,0
2008-12-12,4.801,4.9828,4.7686,4.8852,325789,0
2008-12-15,4.8659,4.9637,4.7296,4.7428,236643,0
2008-12-16,4.7428,4.7948,4.6064,4.7103,426304,0
2008-12-17,4.7362,5.0217,4.7233,5.0149,322276,0
2008-12-18,5.0542,5.2879,5.0284,5.1904,314667,0
2008-12-19,5.1904,5.469,5.1904,5.4045,273024,0
2008-12-22,5.4172,5.5342,5.3465,5.4499,328877,0
2008-12-23,5.2096,5.4499,5.2096,5.4305,306484,0
2008-12-24,5.4499,5.6053,5.4499,5.5019,199421,0
2008-12-26,5.5211,5.6642,5.5211,5.5992,247900,0
2008-12-29,5.586,5.6576,5.5473,5.6315,460735,0
2008-12-30,5.586,5.794,5.5798,5.6183,282098,0
2008-12-31,5.6772,5.794,5.6183,5.7355,285825,0
2009-01-02,5.8003,6.2544,5.794,6.2285,193796,0
2009-01-05,6.2869,6.6175,6.1962,6.5915,203578,0
2009-01-06,6.6305,6.9356,6.6175,6.7732,222389,0
2009-01-07,6.9291,6.9291,6.5915,6.6758,211391,0
2009-01-08,6.6955,7.0524,6.67,6.9028,276527,0
2009-01-09,6.8838,7.13,6.8838,6.9877,285182,0
2009-01-12,7.0133,7.0397,6.806,6.9423,188845,0
2009-01-13,6.9159,6.9159,6.8121,6.8641,228475,0
2009-01-14,6.8641,6.8641,6.5528,6.6565,206210,0
2009-01-15,6.6955,6.8317,6.5986,6.7928,179419,0
2009-01-16,6.8121,7.007,6.806,7.007,132422,0
2009-01-20,6.9614,7.1105,6.6758,6.6891,209636,0
2009-01-21,6.6628,6.7672,6.6242,6.7412,138089,0
2009-01-22,6.7279,6.7606,6.5986,6.7606,97192,0
2009-01-23,6.7149,6.9423,6.6374,6.8578,124669,0
2009-01-26,6.8838,6.9745,6.8641,6.9291,133873,0
2009-01-27,6.9614,7.0524,6.9028,7.0456,180478,0
2009-01-28,7.0456,7.1237,7.0456,7.0913,158895,0
2009-01-29,7.0397,7.1171,7.0397,7.1105,67962,0
2009-01-30,7.1367,7.1689,6.9745,7.007,151226,0
2009-02-02,7.0783,7.189,6.8969,6.9877,200398,0
2009-02-03,7.0328,7.0328,6.9028,7.0202,141821,0
2009-02-04,7.0328,7.13,6.9745,7.13,145676,0
2009-02-05,6.9614,7.2274,6.9423,7.2145,333417,0
2009-02-06,7.2797,7.3765,7.2727,7.3506,101431,0
2009-02-09,7.2602,7.3703,7.2406,7.3315,101774,0
2009-02-10,7.2858,7.3634,7.2471,7.3055,146754,0
2009-02-11,7.2341,7.2858,7.1953,7.2471,93525,0
2009-02-12,7.1756,7.2341,7.1689,7.2145,130196,0
2009-02-13,7.156,7.2341,7.156,7.1689,84963,0
2009-02-17,7.163,7.163,6.8121,6.8317,249313,0
2009-02-18,6.7995,6.8187,6.6628,6.6758,208872,0
2009-02-19,6.7021,6.7084,6.6305,6.6565,166614,0
2009-02-20,6.5854,6.5854,6.3257,6.4942,256257,0
2009-02-23,6.4621,6.5724,6.41,6.4358,118131,0
2009-02-24,6.4358,6.9224,6.4358,6.8578,197968,0
2009-02-25,6.9356,7.1367,6.8578,7.0847,217404,0
2009-02-26,7.3186,7.3186,7.13,7.1499,186670,0
2009-02-27,7.2274,7.2534,7.1042,7.1433,383823,0
2009-03-02,7.1433,7.1499,6.8445,6.9224,835399,0
2009-03-03,6.9423,6.9423,6.6891,6.7347,124127,0
2009-03-04,6.6628,6.8969,6.6628,6.8901,190468,0
2009-03-05,6.7218,6.8317,6.6374,6.7279,206134,0
2009-03-06,6.7279,6.8711,6.6305,6.6565,189260,0
2009-03-09,6.7149,6.754,6.6305,6.6565,463933,0
2009-03-10,6.6374,6.8711,6.5657,6.8711,157244,0
2009-03-11,6.8121,6.8711,6.754,6.7606,170472,0
2009-03-12,6.8387,6.9098,6.5854,6.8187,317397,0
2009-03-13,6.9678,6.9678,6.7084,6.8317,201577,0
2009-03-16,6.7928,7.0202,6.7928,6.9423,204672,0
2009-03-17,7.0007,7.0007,6.8445,6.8901,59503,0
2009-03-18,6.8901,7.007,6.8711,6.9745,111518,0
2009-03-19,7.0719,7.0847,6.9678,7.0719,175712,0
2009-03-20,7.0719,7.0719,6.981,7.0456,41651,0
2009-03-23,7.0651,7.1237,6.9552,7.0913,110464,0
2009-03-24,7.0913,7.1367,7.007,7.1367,139764,0
2009-03-25,7.1367,7.1953,7.1042,7.163,171867,0
2009-03-26,7.189,7.1953,7.0977,7.156,70995,0
2009-03-27,7.163,7.1953,7.1171,7.1953,136440,0
2009-03-30,7.1689,7.1689,6.9678,6.9745,115916,0
2009-03-31,7.059,7.1105,6.9939,7.059,83957,0
2009-04-01,7.1042,7.1756,7.0847,7.1433,127446,0
2009-04-02,7.156,7.2145,7.156,7.1821,131788,0
2009-04-03,7.1821,7.1821,7.0397,7.0456,84945,0
2009-04-06,7.0133,7.059,6.9877,7.0456,88915,0
2009-04-07,6.9745,7.0328,6.9486,6.9614,94715,0
2009-04-08,6.9939,7.0783,6.9486,7.0524,159238,0
2009-04-09,7.0977,7.2211,7.0719,7.0913,126738,0
2009-04-13,7.1105,7.1105,6.9552,7.0265,85984,0
2009-04-14,7.0265,7.0456,6.9098,7.0328,85910,0
2009-04-15,7.0007,7.1171,6.9877,7.1171,104987,0
2009-04-16,7.1367,7.1821,7.0397,7.1367,135542,0
2009-04-17,7.0977,7.2471,7.0977,7.189,146515,0
2009-04-20,7.0719,7.2727,7.0719,7.2664,119634,0
2009-04-21,7.2082,7.3574,7.1756,7.3118,157593,0
2009-04-22,7.3377,7.4353,7.3118,7.4029,117433,0
2009-04-23,7.3964,7.6883,7.3964,7.6428,163021,0
2009-04-24,7.6167,7.6365,7.4612,7.5716,107689,0
2009-04-27,7.5777,7.6817,7.5584,7.6235,161120,0
2009-04-28,7.6365,7.6562,7.5905,7.6167,94941,0
2009-04-29,7.6365,7.7783,7.6235,7.6691,129394,0
2009-04-30,7.8047,7.8508,7.5455,7.5972,214592,0
2009-05-01,7.6299,7.6365,7.5323,7.6299,94511,0
2009-05-04,7.6037,7.6618,7.5905,7.6167,116984,0
2009-05-05,7.6167,7.6365,7.526,7.5777,113068,0
2009-05-06,7.5584,7.6299,7.539,7.5777,98005,0
2009-05-07,7.8508,7.8508,7.5844,7.6167,160272,0
2009-05-08,7.6883,7.6883,7.5651,7.6618,106266,0
2009-05-11,7.5972,7.6618,7.3895,7.6235,193865,0
2009-05-12,7.6235,7.7532,7.6167,7.6562,100579,0
2009-05-13,7.6167,7.7334,7.5777,7.7202,125418,0
2009-05-14,7.7202,7.8889,7.6691,7.7851,85588,0
2009-05-15,7.74,7.8374,7.74,7.7783,79010,0
2009-05-18,7.8047,7.8956,7.8047,7.8708,132487,0
2009-05-19,7.8708,7.9345,7.8708,7.9345,94408,0
2009-05-20,7.9213,8.0519,7.9089,7.9345,96260,0
2009-05-21,7.9144,7.9416,7.8708,7.9416,81482,0
2009-05-22,7.9416,7.9671,7.8956,7.9144,87532,0
2009-05-26,7.831,8.058,7.8185,8.0455,104879,0
2009-05-27,8.0903,8.1084,7.954,7.9671,77539,0
2009-05-28,7.9671,7.9996,7.9279,7.9806,103017,0
2009-05-29,8.0649,8.0649,7.9671,8.013,123537,0
2009-06-01,8.0455,8.2324,7.9872,8.0386,187499,0
2009-06-02,8.084,8.084,7.8708,7.954,109793,0
2009-06-03,7.9021,7.9345,7.8185,7.844,168040,0
2009-06-04,7.844,7.8708,7.7851,7.8508,119200,0
2009-06-05,7.8641,7.954,7.8508,7.8889,91414,0
2009-06-08,7.8956,8.013,7.8185,7.9089,87909,0
2009-06-09,7.9345,7.9605,7.8773,7.9021,106075,0
2009-06-10,7.8889,7.8889,7.7989,7.844,104551,0
2009-06-11,7.831,7.8508,7.7653,7.7989,99137,0
2009-06-12,7.7851,7.7851,7.6235,7.6817,181363,0
2009-06-15,7.6167,7.6167,7.2406,7.3703,238478,0
2009-06-16,7.3964,7.5905,7.3964,7.526,85340,0
2009-06-17,7.5716,7.5972,7.442,7.5972,125460,0
2009-06-18,7.6235,7.6562,7.5777,7.5905,92697,0
2009-06-19,7.5905,7.5972,7.5323,7.5905,86336,0
2009-06-22,7.5905,7.5905,7.4029,7.4742,66448,0
2009-06-23,7.4481,7.4674,7.3964,7.4612,101194,0
2009-06-24,7.4612,7.5519,7.4547,7.5519,79183,0
2009-06-25,7.4937,7.5972,7.4937,7.5584,95412,0
2009-06-26,7.5716,7.5972,7.5062,7.539,94401,0
2009-06-29,7.5777,7.5844,7.5131,7.5455,83072,0
2009-06-30,7.5777,7.6037,7.539,7.5651,115702,0
2009-07-01,7.5844,7.6562,7.5062,7.5905,150933,0
2009-07-02,7.526,7.5844,7.4612,7.5584,137212,0
2009-07-06,7.526,7.5972,7.526,7.5905,96283,0
2009-07-07,7.5844,7.74,7.5519,7.74,118677,0
2009-07-08,7.7653,7.7851,7.727,7.7723,103572,0
2009-07-09,7.7653,7.8244,7.7653,7.7917,70854,0
2009-07-10,7.812,7.8185,7.6883,7.7078,111176,0
2009-07-13,7.7078,7.7783,7.6428,7.7783,70169,0
2009-07-14,7.7989,7.7989,7.7004,7.7653,77572,0
2009-07-15,7.7723,7.8185,7.7464,7.7783,69883,0
2009-07-16,7.8185,7.8374,7.727,7.831,81598,0
2009-07-17,7.8244,7.8374,7.7141,7.7653,60097,0
2009-07-20,7.7653,7.7851,7.6883,7.727,63385,0
2009-07-21,7.7464,7.7532,7.7078,7.7532,87166,0
2009-07-22,7.74,7.812,7.7334,7.8047,64081,0
2009-07-23,7.8374,7.8708,7.8185,7.8574,71474,0
2009-07-24,7.8374,7.9416,7.8374,7.8641,92641,0
2009-07-27,7.8837,8.084,7.8574,8.084,175493,0
2009-07-28,8.0649,8.0717,8.0056,8.058,123320,0
2009-07-29,8.0717,8.1628,8.0649,8.077,141500,0
2009-07-30,8.1084,8.1546,8.1084,8.1546,130708,0
2009-07-31,8.1685,8.2644,8.1685,8.1951,205496,0
2009-08-03,8.244,8.244,8.1546,8.2214,112400,0
2009-08-04,8.2214,8.2214,8.143,8.1628,123851,0
2009-08-05,8.201,8.257,8.1628,8.1806,137317,0
2009-08-06,8.257,8.257,8.201,8.201,83487,0
2009-08-07,8.2395,8.3379,8.2087,8.3379,119995,0
2009-08-10,8.3303,8.3303,8.2712,8.3047,95198,0
2009-08-11,8.298,8.3452,8.2712,8.3231,96358,0
2009-08-12,8.2781,8.3303,8.2214,8.3231,117085,0
2009-08-13,8.2644,8.388,8.244,8.3717,102178,0
2009-08-14,8.3717,8.3717,8.2151,8.2395,156726,0
2009-08-17,8.2267,8.2324,8.1293,8.2324,115593,0
2009-08-18,8.257,8.311,8.244,8.311,91785,0
2009-08-19,8.2911,8.3379,8.2781,8.3379,113408,0
2009-08-20,8.3379,8.5374,8.3162,8.5374,138897,0
2009-08-21,8.5069,8.5069,8.3772,8.3998,188991,0
2009-08-24,8.3938,8.4804,8.3938,8.4342,117694,0
2009-08-25,8.4662,8.5497,8.3938,8.5497,81298,0
2009-08-26,8.5896,8.5968,8.5425,8.5622,159047,0
2009-08-27,8.5425,8.6032,8.5425,8.5896,91900,0
2009-08-28,8.6231,8.6231,8.5497,8.6093,119291,0
2009-08-31,8.6916,8.6916,8.5695,8.6291,146264,0
2009-09-01,8.4865,8.6755,8.4865,8.6093,169122,0
2009-09-02,8.5622,8.7258,8.5622,8.7258,149378,0
2009-09-03,8.7792,8.9069,8.6916,8.8613,175228,0
2009-09-04,8.8613,9.0701,8.8189,9.0701,162726,0
2009-09-08,8.9872,9.1861,8.9218,8.9407,298337,0
2009-09-09,8.9605,8.9751,8.7908,8.8121,229870,0
2009-09-10,8.7582,8.8808,8.7582,8.8748,127936,0
2009-09-11,8.8613,8.8748,8.8189,8.8432,111821,0
2009-09-14,8.8543,8.8808,8.8262,8.8748,123400,0
2009-09-15,8.8748,8.9605,8.8748,8.9341,124652,0
2009-09-16,8.8934,9.0044,8.8934,9.0044,138200,0
2009-09-17,8.9872,9.0769,8.9817,9.0494,174383,0
2009-09-18,9.0701,9.0846,9.0275,9.0769,84218,0
2009-09-21,9.0494,9.0846,9.0157,9.0571,85144,0
2009-09-22,9.0701,9.1794,9.0494,9.1794,149793,0
2009-09-23,9.2002,9.2069,9.1243,9.1917,124873,0
2009-09-24,9.1794,9.1794,9.1018,9.1667,103909,0
2009-09-25,9.1715,9.1917,9.109,9.1715,98656,0
2009-09-28,9.2398,9.2398,9.1715,9.1861,124103,0
2009-09-29,9.1917,9.1917,9.095,9.162,233058,0
2009-09-30,9.1861,9.2069,9.0637,9.0846,280013,0
2009-10-01,9.1377,9.1492,9.0846,9.1018,157523,0
2009-10-02,9.109,9.2507,9.109,9.2507,108184,0
2009-10-05,9.2507,9.3571,9.2507,9.3571,128184,0
2009-10-06,9.3482,9.4897,9.3261,9.4897,238498,0
2009-10-07,9.452,9.452,9.3482,9.3741,202921,0
2009-10-08,9.2398,9.3741,9.2398,9.3261,117000,0
2009-10-09,9.3403,9.3403,9.0089,9.1166,246263,0
2009-10-12,9.1552,9.1667,8.8484,8.9218,374579,0
2009-10-13,8.8686,9.13,8.8686,9.0494,76298,0
2009-10-14,9.1166,9.1425,8.6564,8.6755,218197,0
2009-10-15,8.6032,8.6355,8.3452,8.5769,403432,0
2009-10-16,8.5311,8.7908,8.4865,8.7856,108262,0
2009-10-19,8.8189,8.8613,8.6989,8.7582,153775,0
2009-10-20,8.7856,8.9548,8.7653,8.9407,190736,0
2009-10-21,8.8262,8.9548,8.8262,8.8484,205619,0
2009-10-22,8.8306,8.9003,8.8189,8.8189,103718,0
2009-10-23,8.8432,8.8543,8.7792,8.8189,110394,0
2009-10-26,8.8121,8.8121,8.6869,8.7515,152049,0
2009-10-27,8.7908,8.8058,8.6916,8.7986,99760,0
2009-10-28,8.8121,8.8121,8.7053,8.7053,121070,0
2009-10-29,8.7582,8.8874,8.7117,8.8484,131509,0
2009-10-30,8.9605,8.9605,8.7452,8.7908,115393,0
2009-11-02,8.7388,8.8306,8.6355,8.7258,182868,0
2009-11-03,8.7515,8.7582,8.6755,8.7189,76584,0
2009-11-04,8.7189,8.7856,8.6699,8.7452,114113,0
2009-11-05,8.7725,8.7725,8.7189,8.7322,79278,0
2009-11-06,8.7322,8.7908,8.7258,8.7725,85358,0
2009-11-09,8.7792,8.7908,8.7388,8.7856,151602,0
2009-11-10,8.7388,8.7582,8.5968,8.5968,160553,0
2009-11-11,8.5695,8.6032,8.4546,8.4865,135953,0
2009-11-12,8.4403,8.4928,8.3303,8.3717,237008,0
2009-11-13,8.4202,8.4202,8.311,8.4068,192658,0
2009-11-16,8.3772,8.5563,8.3772,8.5497,196079,0
2009-11-17,8.5151,8.5497,8.4804,8.5267,139212,0
2009-11-18,8.5214,8.5214,8.4804,8.5151,93359,0
2009-11-19,8.5311,8.5374,8.4609,8.5009,119108,0
2009-11-20,8.4662,8.5214,8.4131,8.4342,139297,0
2009-11-23,8.4342,8.5563,8.3998,8.5497,152576,0
2009-11-24,8.5497,8.5769,8.5267,8.5563,233300,0
2009-11-25,8.5311,8.6231,8.5311,8.6231,75413,0
2009-11-27,8.5695,8.6755,8.5497,8.6755,68181,0
2009-11-30,8.6989,8.7388,8.6355,8.6637,149731,0
2009-12-01,8.6916,8.8189,8.6637,8.8189,294363,0
2009-12-02,8.8262,8.9142,8.8262,8.9069,176432,0
2009-12-03,8.9142,8.9407,8.8543,8.9003,182739,0
2009-12-04,8.9003,8.9548,8.9003,8.9218,111100,0
2009-12-07,8.9474,8.9679,8.9142,8.9679,143068,0
2009-12-08,8.9407,8.9872,8.9218,8.9751,117586,0
2009-12-09,8.9605,9.0157,8.9605,8.9679,101381,0
2009-12-10,9.0044,9.0157,8.9817,9.0044,78602,0
2009-12-11,8.9929,8.9929,8.9407,8.9474,136496,0
2009-12-14,8.9605,8.9751,8.9275,8.9548,177183,0
2009-12-15,8.9003,8.9341,8.8306,8.8306,184427,0
2009-12-16,8.8484,8.9142,8.8262,8.8484,188064,0
2009-12-17,8.8306,8.9069,8.8189,8.8189,149840,0
2009-12-18,8.8613,8.8613,8.7189,8.7189,187391,0
2009-12-21,8.7053,8.7653,8.7053,8.7582,128561,0
2009-12-22,8.7322,8.7725,8.7322,8.7725,86166,0
2009-12-23,8.6916,8.8686,8.6916,8.8613,171077,0
2009-12-24,8.9872,8.9872,8.8748,8.9142,107940,0
2009-12-28,8.8874,8.9872,8.8874,8.9751,124628,0
2009-12-29,8.9548,9.0429,8.9548,9.0275,148437,0
2009-12-30,9.0231,9.0429,8.9988,8.9988,113886,0
2009-12-31,9.0494,9.0494,8.9548,8.9929,86727,0
2010-01-04,8.9929,9.0275,8.9474,9.0044,129748,0
2010-01-05,9.0157,9.0275,8.9751,8.9817,108884,0
2010-01-06,8.9817,9.0089,8.9548,8.9605,117547,0
2010-01-07,8.9817,8.9988,8.9679,8.9872,125690,0
2010-01-08,8.9872,9.0275,8.9817,9.0275,98388,0
2010-01-11,9.0231,9.0362,8.9988,9.0089,147740,0
2010-01-12,8.9988,9.0231,8.9872,9.0044,103901,0
2010-01-13,8.9751,8.9929,8.8934,8.9407,139499,0
2010-01-14,8.9142,8.9605,8.9142,8.9341,121801,0
2010-01-15,8.9605,8.9679,8.9341,8.9605,74523,0
2010-01-19,8.9605,9.0044,8.9548,8.9929,81924,0
2010-01-20,9.0089,9.0275,8.9872,8.9929,124670,0
2010-01-21,9.0089,9.0231,8.9679,8.9679,82182,0
2010-01-22,8.9679,8.9988,8.9548,8.9548,74197,0
2010-01-25,8.9872,9.0157,8.9548,9.0157,145956,0
2010-01-26,9.0089,9.0429,8.9872,9.0275,98596,0
2010-01-27,9.0275,9.109,9.0275,9.0637,209480,0
2010-01-28,9.0701,9.1377,9.0157,9.0494,111266,0
2010-01-29,9.095,9.1166,9.0571,9.1018,97565,0
2010-02-01,9.1243,9.1667,9.0769,9.1667,103109,0
2010-02-02,9.3144,9.3144,9.1377,9.2069,100700,0
2010-02-03,9.162,9.273,9.162,9.2398,123479,0
2010-02-04,9.2319,9.2319,9.0429,9.0429,199539,0
2010-02-05,9.0494,9.0769,8.9929,9.0571,227155,0
2010-02-08,9.0157,9.1377,9.0157,9.1243,92561,0
2010-02-09,9.1166,9.1425,9.0903,9.1377,130769,0
2010-02-10,9.0903,9.1492,9.0701,9.1018,158668,0
2010-02-11,9.0571,9.1425,9.0571,9.0846,172246,0
2010-02-12,9.0846,9.1492,9.0846,9.109,79362,0
2010-02-16,9.1166,9.162,9.1166,9.162,70751,0
2010-02-17,9.1492,9.162,9.109,9.1377,158915,0
2010-02-18,9.0903,9.109,9.0494,9.0701,175259,0
2010-02-19,9.0571,9.0903,8.9751,9.0044,227623,0
2010-02-22,8.9751,9.0089,8.8686,8.9275,256473,0
2010-02-23,8.9407,9.0089,8.9341,9.0089,175292,0
2010-02-24,9.0429,9.0769,9.0044,9.0637,178605,0
2010-02-25,9.0157,9.095,9.0157,9.0903,143283,0
2010-02-26,9.1552,9.1552,9.0701,9.0846,174888,0
2010-03-01,9.1243,9.1243,9.0846,9.1166,145143,0
2010-03-02,9.1166,9.1425,9.0903,9.109,118732,0
2010-03-03,9.1018,9.1552,9.1018,9.1166,174355,0
2010-03-04,9.1018,9.2002,9.095,9.1715,129759,0
2010-03-05,9.1667,9.2254,9.1667,9.2002,74162,0
2010-03-08,9.2175,9.2978,9.1861,9.2798,123785,0
2010-03-09,9.2871,9.3202,9.2654,9.2798,121199,0
2010-03-10,9.2978,9.2978,9.2398,9.293,148932,0
2010-03-11,9.2319,9.2584,9.0903,9.109,192371,0
2010-03-12,9.1377,9.1377,9.0571,9.0769,124872,0
2010-03-15,9.0571,9.0769,9.0231,9.0231,190759,0
2010-03-16,9.0429,9.0571,9.0044,9.0362,164887,0
2010-03-17,9.0494,9.1377,9.0494,9.1377,145126,0
2010-03-18,9.1243,9.1667,9.1166,9.1492,80995,0
2010-03-19,9.13,9.2069,9.1018,9.2069,113263,0
2010-03-22,9.2069,9.2584,9.1667,9.246,69684,0
2010-03-23,9.2584,9.2871,9.2126,9.2798,164835,0
2010-03-24,9.2507,9.2871,9.246,9.2871,78671,0
2010-03-25,9.273,9.2798,9.2069,9.2069,122564,0
2010-03-26,9.1917,9.2126,9.1794,9.1917,145621,0
2010-03-29,9.1917,9.2175,9.1794,9.2069,122559,0
2010-03-30,9.2126,9.2126,9.1715,9.1715,73468,0
2010-03-31,9.2069,9.2398,9.1794,9.2254,189519,0
2010-04-01,9.2398,9.246,9.1861,9.2069,117427,0
2010-04-05,9.2069,9.2398,9.1917,9.1917,114959,0
2010-04-06,9.2002,9.2319,9.1917,9.2002,92856,0
2010-04-07,9.2254,9.2798,9.2126,9.2126,173371,0
2010-04-08,9.2126,9.2654,9.2126,9.2654,80537,0
2010-04-09,9.2654,9.2798,9.2507,9.2798,91888,0
2010-04-12,9.293,9.3026,9.2654,9.3026,132580,0
2010-04-13,9.246,9.2798,9.2069,9.2126,145321,0
2010-04-14,9.2175,9.246,9.2002,9.2126,80979,0
2010-04-15,9.2126,9.2319,9.13,9.1492,125084,0
2010-04-16,9.1243,9.1861,9.1243,9.1552,143173,0
2010-04-19,9.1667,9.1917,9.1243,9.1715,86940,0
2010-04-20,9.1794,9.1794,9.1377,9.1715,113829,0
2010-04-21,9.1667,9.1667,9.1166,9.1492,228050,0
2010-04-22,9.1492,9.1667,9.1377,9.1667,123127,0
2010-04-23,9.1523,9.2041,9.1523,9.2041,149150,0
2010-04-26,9.2319,9.2319,9.1794,9.1794,106378,0
2010-04-27,9.1861,9.2069,9.162,9.1861,128739,0
2010-04-28,9.1917,9.293,9.1794,9.2126,146927,0
2010-04-29,9.2069,9.2398,9.1794,9.2319,174721,0
2010-04-30,9.246,9.246,9.1861,9.2002,122623,0
2010-05-03,9.2398,9.246,9.2126,9.2398,192156,0
2010-05-04,9.2398,9.2654,9.2254,9.2654,71158,0
2010-05-05,9.2398,9.3202,9.2398,9.3144,167732,0
2010-05-06,9.273,9.3026,8.8613,9.1552,322346,0
2010-05-07,9.1492,9.2507,9.1243,9.1794,169075,0
2010-05-10,9.383,9.383,9.1917,9.2126,113601,0
2010-05-11,9.2126,9.3026,9.2126,9.293,99973,0
2010-05-12,9.2398,9.293,9.2398,9.273,80001,0
2010-05-13,9.2978,9.2978,9.2584,9.2978,155757,0
2010-05-14,9.2798,9.3026,9.2319,9.3026,171261,0
2010-05-17,9.293,9.293,9.162,9.2002,185132,0
2010-05-18,9.2319,9.2398,9.1917,9.2398,110171,0
2010-05-19,9.2398,9.2978,9.2069,9.2175,102193,0
2010-05-20,9.109,9.2069,9.0494,9.0903,144965,0
2010-05-21,9.0429,9.1667,8.9218,9.1425,178155,0
2010-05-24,9.1552,9.2069,9.13,9.1715,84863,0
2010-05-25,9.1377,9.1715,9.0494,9.1715,124644,0
2010-05-26,9.1667,9.2126,9.162,9.2069,131181,0
2010-05-27,9.2126,9.273,9.1917,9.2507,148441,0
2010-05-28,9.2978,9.2978,9.2069,9.2398,112824,0
2010-06-01,9.1794,9.2254,9.1794,9.1861,74268,0
2010-06-02,9.2069,9.2175,9.1715,9.2069,90007,0
2010-06-03,9.2254,9.2319,9.1667,9.2069,128697,0
2010-06-04,9.2175,9.2175,9.1715,9.2069,139974,0
2010-06-07,9.2126,9.2398,9.2002,9.2254,139450,0
2010-06-08,9.2126,9.2398,9.1861,9.2319,91047,0
2010-06-09,9.2507,9.273,9.2175,9.2175,121615,0
2010-06-10,9.246,9.2584,9.2254,9.2584,105692,0
2010-06-11,9.1917,9.2584,9.1917,9.246,85879,0
2010-06-14,9.246,9.246,9.1552,9.2002,153922,0
2010-06-15,9.2254,9.2254,9.162,9.1917,103728,0
2010-06-16,9.1917,9.1917,9.13,9.13,134704,0
2010-06-17,9.162,9.1667,9.1377,9.1425,80687,0
2010-06-18,9.1667,9.1861,9.1492,9.1794,107084,0
2010-06-21,9.2069,9.2126,9.1715,9.2069,112524,0
2010-06-22,9.2002,9.2254,9.1794,9.2002,134736,0
2010-06-23,9.2254,9.246,9.1917,9.246,130361,0
2010-06-24,9.2398,9.2507,9.2254,9.2398,286967,0
2010-06-25,9.2319,9.3261,9.2319,9.3202,90490,0
2010-06-28,9.3261,9.3888,9.3086,9.3571,175715,0
2010-06-29,9.3571,9.3571,9.2507,9.3026,124526,0
2010-06-30,9.3096,9.3211,9.2871,9.3211,155923,0
2010-07-01,9.3086,9.3202,9.3026,9.3086,106407,0
2010-07-02,9.3026,9.3482,9.3026,9.3261,67717,0
2010-07-06,9.3571,9.3888,9.3144,9.383,153571,0
2010-07-07,9.3968,9.4272,9.3403,9.4017,160175,0
2010-07-08,9.4155,9.4272,9.3888,9.4272,93065,0
2010-07-09,9.4086,9.4977,9.4017,9.4977,123920,0
2010-07-12,9.4758,9.511,9.4578,9.4578,180926,0
2010-07-13,9.4698,9.4698,9.3741,9.44,106120,0
2010-07-14,9.4321,9.4321,9.4017,9.4222,59648,0
2010-07-15,9.383,9.452,9.383,9.4017,71469,0
2010-07-16,9.4086,9.4698,9.4086,9.4155,99902,0
2010-07-19,9.4155,9.518,9.4155,9.505,141920,0
2010-07-20,9.4578,9.546,9.4578,9.505,137232,0
2010-07-21,9.524,9.565,9.4758,9.4897,129449,0
2010-07-22,9.518,9.565,9.4758,9.565,129622,0
2010-07-23,9.574,9.631,9.524,9.631,138663,0
2010-07-26,9.626,9.626,9.546,9.546,197948,0
2010-07-27,9.585,9.585,9.4758,9.518,169918,0
2010-07-28,9.531,9.565,9.4897,9.524,149472,0
2010-07-29,9.565,9.613,9.531,9.591,180705,0
2010-07-30,9.608,9.701,9.559,9.701,135210,0
2010-08-02,9.665,9.73,9.657,9.722,155678,0
2010-08-03,9.714,9.766,9.693,9.766,152526,0
2010-08-04,9.78,9.827,9.735,9.759,112556,0
2010-08-05,9.759,9.813,9.754,9.785,121090,0
2010-08-06,9.813,9.827,9.754,9.827,75358,0
2010-08-09,9.82,9.827,9.788,9.813,103851,0
2010-08-10,9.813,9.835,9.773,9.835,97134,0
2010-08-11,9.785,9.805,9.735,9.759,72880,0
2010-08-12,9.78,9.799,9.742,9.742,109918,0
2010-08-13,9.759,9.788,9.722,9.78,94090,0
2010-08-16,9.759,9.794,9.722,9.735,202543,0
2010-08-17,9.766,9.766,9.714,9.75,197669,0
2010-08-18,9.754,9.766,9.701,9.73,148221,0
2010-08-19,9.742,9.742,9.637,9.665,136844,0
2010-08-20,9.665,9.708,9.649,9.649,89700,0
2010-08-23,9.708,9.785,9.701,9.766,118768,0
2010-08-24,9.75,9.78,9.722,9.766,92664,0
2010-08-25,9.766,9.799,9.722,9.75,182987,0
2010-08-26,9.759,9.805,9.754,9.773,177415,0
2010-08-27,9.759,9.799,9.754,9.799,72985,0
2010-08-30,9.78,9.805,9.773,9.794,68487,0
2010-08-31,9.847,9.847,9.776,9.81,172559,0
2010-09-01,9.827,9.849,9.794,9.794,110400,0
2010-09-02,9.82,9.82,9.759,9.766,116510,0
2010-09-03,9.78,9.788,9.722,9.735,87303,0
2010-09-07,9.735,9.759,9.708,9.742,168711,0
2010-09-08,9.742,9.75,9.685,9.693,87872,0
2010-09-09,9.701,9.75,9.685,9.75,132384,0
2010-09-10,9.73,9.754,9.701,9.735,101469,0
2010-09-13,9.673,9.735,9.665,9.73,160164,0
2010-09-14,9.722,9.742,9.643,9.649,122992,0
2010-09-15,9.657,9.68,9.383,9.447,401956,0
2010-09-16,9.4578,9.511,9.3629,9.505,301753,0
2010-09-17,9.518,9.603,9.518,9.591,92759,0
2010-09-20,9.553,9.665,9.553,9.665,104683,0
2010-09-21,9.673,9.68,9.598,9.631,96494,0
2010-09-22,9.665,9.685,9.626,9.673,111964,0
2010-09-23,9.673,9.714,9.657,9.714,137969,0
2010-09-24,9.73,9.766,9.714,9.759,127520,0
2010-09-27,9.759,9.773,9.714,9.759,140029,0
2010-09-28,9.742,9.78,9.722,9.766,83015,0
2010-09-29,9.773,9.773,9.665,9.714,156026,0
2010-09-30,9.787,9.787,9.727,9.771,135636,0
2010-10-01,9.78,9.788,9.754,9.773,102671,0
2010-10-04,9.75,9.766,9.722,9.735,93914,0
2010-10-05,9.759,9.78,9.75,9.75,258160,0
2010-10-06,9.754,9.766,9.75,9.766,159960,0
2010-10-07,9.759,9.788,9.759,9.78,127319,0
2010-10-08,9.785,9.82,9.773,9.78,170180,0
2010-10-11,9.799,9.849,9.785,9.813,100429,0
2010-10-12,9.813,9.849,9.78,9.849,194443,0
2010-10-13,9.794,9.813,9.701,9.708,147075,0
2010-10-14,9.742,9.742,9.665,9.665,113983,0
2010-10-15,9.701,9.714,9.603,9.603,114780,0
2010-10-18,9.637,9.643,9.579,9.637,129510,0
2010-10-19,9.603,9.701,9.603,9.665,186908,0
2010-10-20,9.665,9.708,9.637,9.673,189219,0
2010-10-21,9.665,9.75,9.665,9.685,117718,0
2010-10-22,9.73,9.75,9.665,9.75,66572,0
2010-10-25,9.75,9.766,9.693,9.742,172018,0
2010-10-26,9.759,9.773,9.701,9.701,157459,0
2010-10-27,9.722,9.735,9.685,9.735,133780,0
2010-10-28,9.759,9.766,9.701,9.735,136534,0
2010-10-29,9.77,9.77,9.694,9.745,183459,0
2010-11-01,9.735,9.785,9.73,9.754,131086,0
2010-11-02,9.785,9.794,9.759,9.794,118550,0
2010-11-03,9.78,9.799,9.766,9.794,122539,0
2010-11-04,9.813,9.849,9.788,9.835,111263,0
2010-11-05,9.835,9.888,9.827,9.869,95308,0
2010-11-08,9.882,9.897,9.827,9.861,177930,0
2010-11-09,9.849,9.882,9.637,9.657,236034,0
2010-11-10,9.603,9.685,9.3261,9.4698,338308,0
2010-11-11,9.3144,9.3202,8.9872,9.2584,638142,0
2010-11-12,9.1492,9.3144,9.1018,9.1667,312447,0
2010-11-15,9.1917,9.1917,8.6699,8.6755,617104,0
2010-11-16,8.6755,8.8748,8.2853,8.8543,940431,0
2010-11-17,8.8543,8.9817,8.7582,8.9751,322856,0
2010-11-18,8.9069,8.9605,8.6637,8.9142,287927,0
2010-11-19,8.8874,9.0637,8.8808,8.9548,204319,0
2010-11-22,8.9679,9.0494,8.9679,9.0275,258060,0
2010-11-23,9.0275,9.0846,8.9988,9.0769,201272,0
2010-11-24,9.0769,9.1667,9.0494,9.162,164824,0
2010-11-26,9.1861,9.2507,9.1794,9.2398,51867,0
2010-11-29,9.246,9.3086,9.2398,9.3086,101406,0
2010-11-30,9.3271,9.4106,9.3154,9.3154,173012,0
2010-12-01,9.3403,9.4222,9.162,9.1715,253372,0
2010-12-02,9.1917,9.2398,8.9407,8.9872,273599,0
2010-12-03,9.0231,9.162,9.0157,9.0903,166114,0
2010-12-06,9.1667,9.1667,8.9275,9.0637,185195,0
2010-12-07,8.9872,9.0089,8.7653,8.8874,252606,0
2010-12-08,8.8874,8.9605,8.7582,8.9275,130734,0
2010-12-09,8.9218,8.9218,8.7582,8.8484,234110,0
2010-12-10,8.7388,8.7792,8.6807,8.7258,226263,0
2010-12-13,8.5425,8.6168,8.3938,8.5069,441262,0
2010-12-14,8.3772,8.4342,8.2151,8.3998,565137,0
2010-12-15,8.2853,8.5563,8.2853,8.5425,375270,0
2010-12-16,8.532,8.7543,8.5233,8.7479,228108,0
2010-12-17,8.7856,8.8748,8.7053,8.7582,197625,0
2010-12-20,8.7908,8.7908,8.388,8.5009,387563,0
2010-12-21,8.5214,8.5214,8.3717,8.3998,382248,0
2010-12-22,8.4609,8.4804,8.4131,8.4732,289036,0
2010-12-23,8.4804,8.5151,8.3998,8.4202,233146,0
2010-12-27,8.3717,8.4476,8.1806,8.3772,336501,0
2010-12-28,8.3772,8.4865,8.365,8.4732,488181,0
2010-12-29,8.4378,8.499,8.3903,8.4518,198712,0
2010-12-30,8.4785,8.4857,8.4314,8.4451,262739,0
2010-12-31,8.5267,8.6654,8.5054,8.6654,215948,0
2011-01-03,8.6489,8.6699,8.5497,8.6291,212626,0
2011-01-04,8.5968,8.7189,8.5896,8.6489,171184,0
2011-01-05,8.6564,8.6755,8.5769,8.6755,130935,0
2011-01-06,8.6564,8.6637,8.5497,8.5622,169365,0
2011-01-07,8.5968,8.6168,8.5267,8.5622,120147,0
2011-01-10,8.5821,8.5821,8.4732,8.4865,194097,0
2011-01-11,8.4865,8.5214,8.4068,8.4068,168432,0
2011-01-12,8.3825,8.3825,8.2507,8.2507,262623,0
2011-01-13,8.2267,8.2267,8.0717,8.1225,462576,0
2011-01-14,8.077,8.0965,7.8047,8.0056,589919,0
2011-01-18,7.9872,8.1546,7.9279,8.1546,375185,0
2011-01-19,8.1611,8.1728,7.9845,8.0752,412045,0
2011-01-20,8.0965,8.1628,7.9996,8.1628,366034,0
2011-01-21,8.1546,8.3162,8.1546,8.2644,290160,0
2011-01-24,8.2644,8.4068,8.2644,8.3578,321089,0
2011-01-25,8.3231,8.3938,8.3047,8.3825,239035,0
2011-01-26,8.3717,8.4403,8.3578,8.365,278959,0
2011-01-27,8.3717,8.3938,8.311,8.3717,206964,0
2011-01-28,8.3452,8.4202,8.3452,8.4202,110485,0
2011-01-31,8.4758,8.491,8.4413,8.4833,182665,0
2011-02-01,8.4928,8.5267,8.4476,8.4928,153409,0
2011-02-02,8.5009,8.5497,8.5009,8.5425,146238,0
2011-02-03,8.5641,8.5641,8.4823,8.5233,116241,0
2011-02-04,8.5009,8.5497,8.4804,8.5267,153909,0
2011-02-07,8.5311,8.5622,8.5009,8.5563,123212,0
2011-02-08,8.5311,8.5563,8.4662,8.4928,249049,0
2011-02-09,8.5069,8.5695,8.4732,8.5695,172041,0
2011-02-10,8.5233,8.5641,8.4671,8.5434,108400,0
2011-02-11,8.4732,8.5695,8.4662,8.4865,151336,0
2011-02-14,8.5009,8.5009,8.3772,8.3825,246906,0
2011-02-15,8.3825,8.4131,8.3047,8.3231,258387,0
2011-02-16,8.3509,8.4131,8.3379,8.4068,196703,0
2011-02-18,8.4884,8.4944,8.3717,8.4282,188964,0
2011-02-22,8.3772,8.3998,8.2853,8.298,390364,0
2011-02-23,8.3303,8.3938,8.3231,8.3379,204058,0
2011-02-24,8.3509,8.3998,8.3231,8.365,124856,0
2011-02-25,8.388,8.388,8.3162,8.365,122880,0
2011-02-28,8.3903,8.4237,8.3525,8.3737,200526,0
2011-03-01,8.3988,8.4546,8.3423,8.4122,284261,0
2011-03-02,8.387,8.4476,8.3816,8.4273,162388,0
2011-03-03,8.4273,8.4476,8.3704,8.4122,273805,0
2011-03-04,8.4068,8.4068,8.3162,8.337,165840,0
2011-03-07,8.3578,8.3717,8.2712,8.3303,211198,0
2011-03-08,8.3509,8.4068,8.3231,8.4068,119292,0
2011-03-09,8.3938,8.4555,8.3772,8.3772,101375,0
2011-03-10,8.3704,8.3763,8.3216,8.3423,168041,0
2011-03-11,8.3162,8.4211,8.3162,8.4068,123722,0
2011-03-14,8.4068,8.4068,8.3509,8.388,104522,0
2011-03-15,8.3303,8.4068,8.3047,8.4068,120662,0
2011-03-16,8.4068,8.4741,8.3772,8.4617,180782,0
2011-03-17,8.4715,8.5214,8.4518,8.5062,213934,0
2011-03-18,8.4884,8.5383,8.4884,8.532,157443,0
2011-03-21,8.532,8.5713,8.5159,8.5505,165189,0
2011-03-22,8.532,8.5641,8.5233,8.557,155625,0
2011-03-23,8.5713,8.7214,8.557,8.7214,196039,0
2011-03-24,8.677,8.707,8.6318,8.6826,159197,0
2011-03-25,8.677,8.6961,8.6249,8.6961,64746,0
2011-03-28,8.7276,8.8403,8.6952,8.8403,212605,0
2011-03-29,8.7948,8.8085,8.7351,8.7882,165161,0
2011-03-30,8.7882,8.8085,8.7608,8.7821,101463,0
2011-03-31,8.7745,8.7821,8.767,8.7821,59370,0
2011-04-01,8.7764,8.8169,8.7698,8.8169,184628,0
2011-04-04,8.7821,8.8279,8.7543,8.8159,475851,0
2011-04-05,8.8025,8.8025,8.768,8.768,111706,0
2011-04-06,8.7626,8.7899,8.7286,8.7371,139727,0
2011-04-07,8.7534,8.7821,8.7276,8.7755,78899,0
2011-04-08,8.7553,8.7553,8.677,8.7026,141202,0
2011-04-11,8.6897,8.7223,8.5641,8.5848,119911,0
2011-04-12,8.5668,8.5878,8.4627,8.575,138926,0
2011-04-13,8.6121,8.6318,8.5079,8.5277,187427,0
2011-04-14,8.5233,8.5383,8.4609,8.5079,141525,0
2011-04-15,8.5233,8.5995,8.5009,8.5995,118350,0
2011-04-18,8.5641,8.5913,8.532,8.5505,166101,0
2011-04-19,8.5505,8.5785,8.5383,8.5785,95051,0
2011-04-20,8.6195,8.6318,8.5641,8.6121,111890,0
2011-04-21,8.6195,8.6249,8.5913,8.5913,124843,0
2011-04-25,8.5913,8.5913,8.532,8.5713,375636,0
2011-04-26,8.5812,8.6085,8.5668,8.6085,182424,0
2011-04-27,8.6195,8.6527,8.557,8.6318,116256,0
2011-04-28,8.6527,8.6672,8.6195,8.6672,91901,0
2011-04-29,8.6798,8.6916,8.6374,8.6672,156717,0
2011-05-02,8.6672,8.7079,8.6527,8.6602,167132,0
2011-05-03,8.6842,8.6971,8.6527,8.6672,163865,0
2011-05-04,8.6807,8.768,8.6764,8.76,179843,0
2011-05-05,8.7572,8.8066,8.7572,8.7918,94479,0
2011-05-06,8.7755,8.8159,8.7755,8.7948,70684,0
2011-05-09,8.8085,8.8926,8.7948,8.8926,133222,0
2011-05-10,8.8926,8.906,8.8343,8.8728,177633,0
2011-05-11,8.9042,8.9179,8.8778,8.8778,81539,0
2011-05-12,8.8926,8.9266,8.8798,8.906,73735,0
2011-05-13,8.8983,8.9266,8.8926,8.9123,82175,0
2011-05-16,8.8926,8.9123,8.8798,8.906,121225,0
2011-05-17,8.8983,8.9407,8.8983,8.9407,134282,0
2011-05-18,8.9407,8.9548,8.9123,8.9331,130961,0
2011-05-19,8.9331,8.9331,8.8983,8.8983,107224,0
2011-05-20,8.9179,8.9388,8.8632,8.8703,193989,0
2011-05-23,8.866,8.906,8.866,8.8926,190978,0
2011-05-24,8.906,8.9266,8.8728,8.8728,148187,0
2011-05-25,8.866,8.9209,8.8403,8.8403,173003,0
2011-05-26,8.8403,8.9266,8.8403,8.866,113373,0
2011-05-27,8.8837,8.8963,8.8442,8.8778,139927,0
2011-05-31,8.8856,8.9275,8.8573,8.8798,262100,0
2011-06-01,8.9123,8.9474,8.8798,8.8798,325312,0
2011-06-02,8.9105,8.9105,8.8632,8.8632,194813,0
2011-06-03,8.8632,8.9179,8.8632,8.9042,146961,0
2011-06-06,8.9257,8.9528,8.9042,8.9105,147729,0
2011-06-07,8.9133,8.9341,8.8993,8.9218,165140,0
2011-06-08,8.9133,8.9407,8.9069,8.9275,163808,0
2011-06-09,8.9069,8.9771,8.9069,8.9697,238748,0
2011-06-10,8.9731,8.9988,8.9595,8.9809,262919,0
2011-06-13,8.9988,9.0157,8.9809,8.9919,213168,0
2011-06-14,9.0089,9.0231,8.9661,9.0089,125092,0
2011-06-15,9.0157,9.0581,9.0044,9.0285,149255,0
2011-06-16,9.0313,9.0541,8.9538,8.9538,159522,0
2011-06-17,8.9863,9.0231,8.9661,8.9661,202089,0
2011-06-20,8.9731,9.0503,8.9731,9.0503,158886,0
2011-06-21,9.0362,9.1119,9.0285,9.1119,123613,0
2011-06-22,9.1045,9.1696,9.1045,9.1696,110735,0
2011-06-23,9.1764,9.2574,9.1591,9.2235,146229,0
2011-06-24,9.2282,9.2468,9.1377,9.1425,109641,0
2011-06-27,9.1696,9.2235,9.1696,9.2235,119235,0
2011-06-28,9.2798,9.3096,9.2156,9.2654,156951,0
2011-06-29,9.3026,9.3026,9.2301,9.2871,216797,0
2011-06-30,9.3174,9.3174,9.1715,9.1794,138635,0
2011-07-01,9.1813,9.2282,9.1813,9.2146,66148,0
2011-07-05,9.2089,9.2624,9.1861,9.2012,156403,0
2011-07-06,9.2106,9.2235,9.1686,9.1831,143543,0
2011-07-07,9.2012,9.2769,9.2012,9.2769,74664,0
2011-07-08,9.2545,9.3086,9.2545,9.3016,92271,0
2011-07-11,9.2702,9.3144,9.2624,9.2911,86672,0
2011-07-12,9.2769,9.385,9.2769,9.385,141616,0
2011-07-13,9.3761,9.45,9.3761,9.436,109699,0
2011-07-14,9.45,9.45,9.3202,9.3202,156059,0
2011-07-15,9.3144,9.3261,9.2205,9.2282,132598,0
2011-07-18,9.1879,9.2146,9.1243,9.1243,151186,0
2011-07-19,9.1008,9.1831,9.1008,9.131,97660,0
2011-07-20,9.1562,9.2146,9.1425,9.2146,96032,0
2011-07-21,9.2146,9.2624,9.1562,9.1676,184551,0
2011-07-22,9.1359,9.1927,9.0989,9.1861,186032,0
2011-07-25,9.1879,9.2022,9.0827,9.0884,149796,0
2011-07-26,9.1252,9.1444,9.0466,9.0617,182763,0
2011-07-27,9.0061,9.0392,8.8993,8.8993,251387,0
2011-07-28,8.8908,8.9827,8.8442,8.9679,165216,0
2011-07-29,8.979,8.979,8.8722,8.9633,147032,0
2011-08-01,9.0193,9.1947,9.0193,9.1501,255339,0
2011-08-02,9.1281,9.2146,9.1281,9.1861,168279,0
2011-08-03,9.1861,9.2545,9.1794,9.242,101021,0
2011-08-04,9.2584,9.2996,9.109,9.109,156785,0
2011-08-05,9.1214,9.1482,8.917,9.0439,164042,0
2011-08-08,8.8891,8.8944,8.6555,8.7351,219034,0
2011-08-09,8.7351,8.9929,8.6066,8.917,188231,0
2011-08-10,8.9032,9.2089,8.8827,9.1861,175393,0
2011-08-11,9.2272,9.3571,9.0721,9.1667,86593,0
2011-08-12,9.1794,9.2339,9.1359,9.162,68894,0
2011-08-15,9.2089,9.2769,9.1794,9.2545,129237,0
2011-08-16,9.2272,9.246,9.1725,9.1725,130697,0
2011-08-17,9.2012,9.2545,9.1861,9.1861,121680,0
2011-08-18,9.1794,9.1861,9.0664,9.1214,122347,0
2011-08-19,9.0921,9.2146,9.0513,9.1416,114876,0
2011-08-22,9.1861,9.246,9.1416,9.242,69269,0
2011-08-23,9.2272,9.3144,9.2012,9.2624,75595,0
2011-08-24,9.2702,9.3144,9.246,9.2545,75854,0
2011-08-25,9.2545,9.2958,9.2339,9.2769,56264,0
2011-08-26,9.2881,9.3384,9.2498,9.3306,96221,0
2011-08-29,9.3571,9.3698,9.3192,9.3571,84748,0
2011-08-30,9.3571,9.444,9.3571,9.444,89968,0
2011-08-31,9.508,9.535,9.4252,9.4568,134564,0
2011-09-01,9.4678,9.518,9.4568,9.518,142359,0
2011-09-02,9.4698,9.558,9.451,9.451,230013,0
2011-09-06,9.4529,9.558,9.4007,9.536,165377,0
2011-09-07,9.523,9.634,9.515,9.616,184999,0
2011-09-08,9.628,9.634,9.579,9.604,96712,0
2011-09-09,9.581,9.604,9.545,9.567,107186,0
2011-09-12,9.559,9.586,9.545,9.575,109068,0
2011-09-13,9.604,9.694,9.594,9.68,109378,0
2011-09-14,9.648,9.701,9.61,9.685,136166,0
2011-09-15,9.634,9.641,9.567,9.6,109214,0
2011-09-16,9.61,9.634,9.559,9.581,88825,0
2011-09-19,9.575,9.623,9.575,9.623,44564,0
2011-09-20,9.641,9.641,9.581,9.628,87731,0
2011-09-21,9.648,9.685,9.594,9.685,64495,0
2011-09-22,9.628,9.694,9.623,9.648,167110,0
2011-09-23,9.655,9.716,9.623,9.655,135902,0
2011-09-26,9.68,9.716,9.648,9.68,78520,0
2011-09-27,9.68,9.723,9.623,9.68,179265,0
2011-09-28,9.694,9.723,9.672,9.701,108814,0
2011-09-29,9.731,9.786,9.694,9.777,92001,0
2011-09-30,9.81,9.834,9.766,9.773,100537,0
2011-10-03,9.803,9.87,9.763,9.783,117668,0
2011-10-04,9.787,9.787,9.574,9.61,197976,0
2011-10-05,9.608,9.661,9.549,9.571,114728,0
2011-10-06,9.59,9.59,9.4897,9.512,250353,0
2011-10-07,9.4937,9.515,9.4529,9.4648,199650,0
2011-10-10,9.515,9.558,9.4787,9.501,93178,0
2011-10-11,9.4718,9.536,9.379,9.4718,205935,0
2011-10-12,9.515,9.536,9.4321,9.4867,129318,0
2011-10-13,9.4718,9.623,9.4321,9.604,88651,0
2011-10-14,9.61,9.685,9.61,9.672,109584,0
2011-10-17,9.648,9.68,9.565,9.574,93663,0
2011-10-18,9.558,9.604,9.4787,9.523,146091,0
2011-10-19,9.4787,9.536,9.4718,9.523,126837,0
2011-10-20,9.553,9.64,9.544,9.61,78869,0
2011-10-21,9.646,9.699,9.608,9.699,49823,0
2011-10-24,9.685,9.745,9.648,9.738,113095,0
2011-10-25,9.686,9.74,9.672,9.74,83647,0
2011-10-26,9.672,9.738,9.672,9.723,108021,0
2011-10-27,9.738,9.763,9.664,9.664,121102,0
2011-10-28,9.691,9.742,9.661,9.706,96092,0
2011-10-31,9.747,9.795,9.725,9.781,127156,0
2011-11-01,9.746,9.859,9.746,9.765,99126,0
2011-11-02,9.804,9.828,9.685,9.701,149429,0
2011-11-03,9.694,9.758,9.686,9.694,131782,0
2011-11-04,9.704,9.74,9.682,9.711,88428,0
2011-11-07,9.691,9.755,9.691,9.729,117109,0
2011-11-08,9.729,9.786,9.699,9.786,165272,0
2011-11-09,9.758,9.853,9.758,9.853,88705,0
2011-11-10,9.823,9.888,9.788,9.8,110217,0
2011-11-11,9.811,9.855,9.786,9.834,112458,0
2011-11-14,9.878,9.95,9.87,9.906,154145,0
2011-11-15,9.919,9.941,9.883,9.899,98296,0
2011-11-16,9.899,9.966,9.899,9.944,135338,0
2011-11-17,9.911,9.95,9.841,9.855,82152,0
2011-11-18,9.878,9.935,9.878,9.935,96222,0
2011-11-21,9.911,9.944,9.906,9.926,100951,0
2011-11-22,9.926,9.986,9.926,9.959,110780,0
2011-11-23,9.95,9.994,9.95,9.973,75173,0
2011-11-25,9.97,10.005,9.97,9.991,65479,0
2011-11-28,10.034,10.055,9.959,9.986,71368,0
2011-11-29,9.986,10.014,9.973,9.994,109185,0
2011-11-30,10.033,10.076,9.969,10.027,164576,0
2011-12-01,10,10.049,9.966,9.973,161430,0
2011-12-02,10.005,10.04,9.943,10.04,189046,0
2011-12-05,10.005,10.053,10.005,10.026,203193,0
2011-12-06,10.017,10.045,9.976,9.976,149165,0
2011-12-07,9.981,10.077,9.966,10.077,91539,0
2011-12-08,10.085,10.105,10.016,10.023,129890,0
2011-12-09,10.005,10.088,10.005,10.073,74719,0
2011-12-12,10.067,10.152,10.053,10.152,119158,0
2011-12-13,10.179,10.225,10.145,10.211,84346,0
2011-12-14,10.211,10.225,10.165,10.186,73994,0
2011-12-15,10.173,10.204,10.101,10.197,140550,0
2011-12-16,10.209,10.215,10.157,10.196,132198,0
2011-12-19,10.211,10.253,10.211,10.232,86103,0
2011-12-20,10.232,10.275,10.217,10.217,133498,0
2011-12-21,10.211,10.275,10.193,10.275,136265,0
2011-12-22,10.267,10.33,10.26,10.283,112263,0
2011-12-23,10.288,10.336,10.247,10.288,98184,0
2011-12-27,10.26,10.337,10.26,10.324,98311,0
2011-12-28,10.305,10.35,10.29,10.29,69119,0
2011-12-29,10.26,10.324,10.26,10.324,85016,0
2011-12-30,10.335,10.405,10.328,10.363,121024,0
2012-01-03,10.377,10.377,10.29,10.311,153118,0
2012-01-04,10.288,10.323,10.252,10.323,94629,0
2012-01-05,10.273,10.336,10.273,10.336,92448,0
2012-01-06,10.323,10.336,10.297,10.323,166300,0
2012-01-09,10.317,10.349,10.303,10.329,124051,0
2012-01-10,10.336,10.349,10.323,10.329,150301,0
2012-01-11,10.325,10.359,10.313,10.32,124465,0
2012-01-12,10.325,10.422,10.325,10.408,161249,0
2012-01-13,10.404,10.433,10.397,10.426,109804,0
2012-01-17,10.404,10.419,10.369,10.39,189133,0
2012-01-18,10.397,10.412,10.336,10.349,156203,0
2012-01-19,10.336,10.426,10.336,10.404,148707,0
2012-01-20,10.442,10.442,10.382,10.442,174184,0
2012-01-23,10.442,10.51,10.442,10.503,235576,0
2012-01-24,10.495,10.503,10.457,10.489,125024,0
2012-01-25,10.503,10.586,10.45,10.558,193628,0
2012-01-26,10.594,10.744,10.586,10.718,218229,0
2012-01-27,10.751,10.768,10.731,10.743,128314,0
2012-01-30,10.769,10.775,10.705,10.769,181000,0
2012-01-31,10.775,10.789,10.717,10.744,253886,0
2012-02-01,10.769,10.909,10.769,10.894,187828,0
2012-02-02,10.867,10.9,10.822,10.844,206527,0
2012-02-03,10.887,10.887,10.64,10.731,253655,0
2012-02-06,10.717,10.723,10.634,10.683,183094,0
2012-02-07,10.715,10.735,10.644,10.652,131887,0
2012-02-08,10.659,10.82,10.633,10.792,224735,0
2012-02-09,10.785,10.88,10.638,10.68,183047,0
2012-02-10,10.751,10.768,10.662,10.743,135814,0
2012-02-13,10.743,10.799,10.676,10.731,147195,0
2012-02-14,10.743,10.743,10.64,10.64,143496,0
2012-02-15,10.64,10.655,10.532,10.591,288482,0
2012-02-16,10.569,10.569,10.359,10.4,425497,0
2012-02-17,10.4,10.454,10.261,10.454,334028,0
2012-02-21,10.468,10.555,10.454,10.526,188397,0
2012-02-22,10.555,10.561,10.5,10.539,198188,0
2012-02-23,10.52,10.547,10.5,10.5,175894,0
2012-02-24,10.511,10.701,10.511,10.695,126232,0
2012-02-27,10.698,10.773,10.669,10.751,165962,0
2012-02-28,10.71,10.78,10.71,10.78,168668,0
2012-02-29,10.773,10.773,10.72,10.758,120116,0
2012-03-01,10.773,10.813,10.743,10.813,150718,0
2012-03-02,10.803,10.841,10.756,10.841,127145,0
2012-03-05,10.842,10.842,10.785,10.812,146370,0
2012-03-06,10.783,10.789,10.585,10.671,261304,0
2012-03-07,10.693,10.733,10.637,10.657,104173,0
2012-03-08,10.706,10.756,10.685,10.756,107975,0
2012-03-09,10.778,10.785,10.758,10.785,123772,0
2012-03-12,10.812,10.851,10.805,10.842,127562,0
2012-03-13,10.865,10.865,10.797,10.82,149276,0
2012-03-14,10.82,10.82,10.574,10.58,213285,0
2012-03-15,10.552,10.552,10.271,10.301,554263,0
2012-03-16,10.279,10.287,10.073,10.228,439064,0
2012-03-19,10.207,10.363,10.096,10.316,245519,0
2012-03-20,10.348,10.434,10.309,10.348,169183,0
2012-03-21,10.397,10.457,10.369,10.457,245158,0
2012-03-22,10.457,10.496,10.443,10.47,163780,0
2012-03-23,10.508,10.508,10.438,10.5,173805,0
2012-03-26,10.519,10.522,10.376,10.426,150575,0
2012-03-27,10.397,10.522,10.335,10.519,196444,0
2012-03-28,10.537,10.667,10.519,10.667,181883,0
2012-03-29,10.688,10.695,10.58,10.68,120695,0
2012-03-30,10.729,10.766,10.63,10.665,121423,0
2012-04-02,10.685,10.733,10.664,10.685,87225,0
2012-04-03,10.701,10.701,10.63,10.678,153861,0
2012-04-04,10.676,10.737,10.676,10.723,127669,0
2012-04-05,10.753,10.782,10.698,10.737,45003,0
2012-04-09,10.733,10.841,10.733,10.819,134532,0
2012-04-10,10.856,10.856,10.803,10.849,118441,0
2012-04-11,10.884,10.884,10.795,10.811,110273,0
2012-04-12,10.795,10.841,10.783,10.819,90979,0
2012-04-13,10.833,10.841,10.795,10.826,66307,0
2012-04-16,10.872,10.872,10.795,10.803,130610,0
2012-04-17,10.789,10.824,10.753,10.769,245920,0
2012-04-18,10.811,10.811,10.772,10.777,87679,0
2012-04-19,10.864,10.864,10.763,10.819,99075,0
2012-04-20,10.87,10.87,10.789,10.824,99112,0
2012-04-23,10.872,10.872,10.826,10.849,87316,0
2012-04-24,10.856,10.879,10.833,10.879,103492,0
2012-04-25,10.856,10.892,10.795,10.811,177950,0
2012-04-26,10.849,10.884,10.819,10.884,114605,0
2012-04-27,10.87,10.904,10.84,10.904,94564,0
2012-04-30,10.902,10.969,10.896,10.963,109232,0
2012-05-01,10.924,10.97,10.92,10.951,96690,0
2012-05-02,10.937,11.002,10.926,10.971,106682,0
2012-05-03,10.937,11.01,10.904,10.904,165467,0
2012-05-04,10.883,10.943,10.877,10.943,104204,0
2012-05-07,10.911,10.928,10.84,10.855,156350,0
2012-05-08,10.84,10.89,10.84,10.87,97809,0
2012-05-09,10.855,10.937,10.855,10.937,104443,0
2012-05-10,10.917,10.935,10.902,10.928,111757,0
2012-05-11,10.924,10.937,10.863,10.924,134946,0
2012-05-14,10.924,10.937,10.846,10.883,110581,0
2012-05-15,10.883,10.951,10.863,10.943,107578,0
2012-05-16,10.911,10.964,10.911,10.958,69737,0
2012-05-17,10.951,10.964,10.911,10.958,90862,0
2012-05-18,10.937,10.943,10.863,10.863,102382,0
2012-05-21,10.883,10.928,10.846,10.883,85821,0
2012-05-22,10.87,10.904,10.832,10.896,141256,0
2012-05-23,10.911,10.97,10.896,10.97,69879,0
2012-05-24,10.928,10.937,10.896,10.937,85895,0
2012-05-25,10.951,10.993,10.943,10.97,72198,0
2012-05-29,10.964,10.986,10.92,10.937,81901,0
2012-05-30,10.904,10.97,10.904,10.97,125043,0
2012-05-31,10.977,11.017,10.963,11.017,95182,0
2012-06-01,10.896,11.017,10.896,11.009,102701,0
2012-06-04,10.97,11.034,10.958,11.01,62834,0
2012-06-05,10.983,11.038,10.983,11.038,84931,0
2012-06-06,11.022,11.059,11.022,11.052,57184,0
2012-06-07,11.038,11.067,10.998,11.067,115597,0
2012-06-08,11.061,11.088,11.054,11.088,112644,0
2012-06-11,11.095,11.121,10.977,11.009,114965,0
2012-06-12,11,11.032,10.969,10.969,102654,0
2012-06-13,10.992,10.992,10.896,10.922,141064,0
2012-06-14,10.91,10.922,10.758,10.758,332698,0
2012-06-15,10.729,10.792,10.576,10.601,870900,0
2012-06-18,10.637,10.766,10.601,10.758,530125,0
2012-06-19,10.741,10.837,10.735,10.773,273788,0
2012-06-20,10.798,10.829,10.766,10.792,196371,0
2012-06-21,10.829,10.875,10.741,10.798,276665,0
2012-06-22,10.783,10.841,10.745,10.819,227325,0
2012-06-25,10.837,10.852,10.766,10.844,188440,0
2012-06-26,10.86,10.86,10.749,10.779,211908,0
2012-06-27,10.792,10.881,10.786,10.881,124528,0
2012-06-28,10.875,10.917,10.792,10.91,153050,0
2012-06-29,10.969,10.969,10.86,10.928,189942,0
2012-07-02,10.949,11.032,10.949,11.009,142201,0
2012-07-03,11.009,11.032,10.992,11.032,56432,0
2012-07-05,11.007,11.074,11.007,11.074,103554,0
2012-07-06,11.038,11.087,11.038,11.087,119631,0
2012-07-09,11.087,11.087,11.059,11.087,151310,0
2012-07-10,11.074,11.079,11.038,11.046,176410,0
2012-07-11,11.046,11.074,11.03,11.046,246273,0
2012-07-12,11.067,11.067,10.955,10.962,248247,0
2012-07-13,10.983,11.046,10.962,10.962,171067,0
2012-07-16,10.947,10.968,10.921,10.932,135216,0
2012-07-17,10.975,11.046,10.968,11.022,181508,0
2012-07-18,11.022,11.127,11.022,11.094,195578,0
2012-07-19,11.074,11.165,11.074,11.149,258334,0
2012-07-20,11.149,11.195,11.105,11.195,159762,0
2012-07-23,11.195,11.237,11.165,11.237,277602,0
2012-07-24,11.195,11.265,11.195,11.265,279285,0
2012-07-25,11.265,11.302,11.237,11.296,327759,0
2012-07-26,11.296,11.315,11.273,11.315,254708,0
2012-07-27,11.296,11.33,11.273,11.315,166534,0
2012-07-30,11.322,11.322,11.23,11.273,166990,0
2012-07-31,11.315,11.315,11.245,11.315,177547,0
2012-08-01,11.315,11.362,11.29,11.362,220118,0
2012-08-02,11.362,11.388,11.315,11.382,135401,0
2012-08-03,11.382,11.47,11.338,11.368,163828,0
2012-08-06,11.408,11.441,11.382,11.441,115440,0
2012-08-07,11.415,11.445,11.346,11.354,192189,0
2012-08-08,11.338,11.382,11.282,11.307,155738,0
2012-08-09,11.307,11.33,11.259,11.322,135813,0
2012-08-10,11.296,11.362,11.223,11.273,159981,0
2012-08-13,11.263,11.28,11.169,11.185,194832,0
2012-08-14,11.192,11.288,11.162,11.288,173295,0
2012-08-15,11.295,11.329,11.271,11.314,110379,0
2012-08-16,11.337,11.367,11.329,11.345,145305,0
2012-08-17,11.353,11.374,11.345,11.367,154832,0
2012-08-20,11.374,11.445,11.353,11.445,157676,0
2012-08-21,11.445,11.503,11.424,11.46,287961,0
2012-08-22,11.44,11.445,11.215,11.228,379196,0
2012-08-23,11.222,11.361,11.169,11.192,206005,0
2012-08-24,11.222,11.271,11.169,11.228,108347,0
2012-08-27,11.228,11.314,11.228,11.28,154347,0
2012-08-28,11.271,11.353,11.271,11.345,132410,0
2012-08-29,11.401,11.415,11.367,11.415,95532,0
2012-08-30,11.424,11.445,11.361,11.445,133576,0
2012-08-31,11.482,11.503,11.44,11.503,177470,0
2012-09-04,11.497,11.517,11.431,11.482,169955,0
2012-09-05,11.497,11.497,11.329,11.401,220340,0
2012-09-06,11.431,11.431,11.345,11.361,113378,0
2012-09-07,11.415,11.415,11.301,11.306,120569,0
2012-09-10,11.361,11.361,11.249,11.361,158276,0
2012-09-11,11.387,11.387,11.314,11.353,135334,0
2012-09-12,11.381,11.46,11.374,11.46,145397,0
2012-09-13,11.46,11.497,11.424,11.497,184989,0
2012-09-14,11.523,11.545,11.502,11.523,127831,0
2012-09-17,11.523,11.568,11.488,11.568,157044,0
2012-09-18,11.561,11.612,11.553,11.597,139138,0
2012-09-19,11.597,11.647,11.561,11.635,131863,0
2012-09-20,11.647,11.727,11.589,11.721,197799,0
2012-09-21,11.721,11.727,11.641,11.683,150894,0
2012-09-24,11.67,11.721,11.656,11.721,141557,0
2012-09-25,11.721,11.751,11.712,11.751,130078,0
2012-09-26,11.759,11.823,11.735,11.803,131062,0
2012-09-27,11.78,11.896,11.751,11.881,193949,0
2012-09-28,11.888,11.924,11.803,11.856,168020,0
2012-10-01,11.823,11.874,11.803,11.843,204211,0
2012-10-02,11.874,11.874,11.794,11.83,137098,0
2012-10-03,11.816,11.856,11.811,11.83,140122,0
2012-10-04,11.811,11.816,11.735,11.735,167458,0
2012-10-05,11.735,11.811,11.712,11.759,168763,0
2012-10-08,11.794,11.843,11.794,11.803,114454,0
2012-10-09,11.794,11.794,11.696,11.727,165068,0
2012-10-10,11.758,11.758,11.638,11.71,123550,0
2012-10-11,11.701,11.802,11.654,11.779,134210,0
2012-10-12,11.742,11.835,11.71,11.815,95017,0
2012-10-15,11.779,11.793,11.633,11.638,136853,0
2012-10-16,11.626,11.645,11.506,11.572,219920,0
2012-10-17,11.645,11.662,11.572,11.662,130629,0
2012-10-18,11.694,11.694,11.586,11.645,125411,0
2012-10-19,11.61,11.645,11.558,11.645,137308,0
2012-10-22,11.595,11.654,11.558,11.645,118036,0
2012-10-23,11.654,11.676,11.595,11.654,159201,0
2012-10-24,11.645,11.701,11.602,11.682,102170,0
2012-10-25,11.71,11.758,11.694,11.742,67761,0
2012-10-26,11.733,11.786,11.676,11.727,143422,0
2012-10-31,11.779,11.779,11.602,11.61,181548,0
2012-11-01,11.61,11.71,11.61,11.638,133656,0
2012-11-02,11.633,11.633,11.535,11.558,119237,0
2012-11-05,11.542,11.542,11.426,11.426,198171,0
2012-11-06,11.417,11.514,11.417,11.506,55572,0
2012-11-07,11.457,11.61,11.41,11.572,214144,0
2012-11-08,11.61,11.742,11.595,11.71,125311,0
2012-11-09,11.694,11.786,11.682,11.786,107830,0
2012-11-12,11.771,11.771,11.694,11.771,104686,0
2012-11-13,11.731,11.749,11.584,11.631,208217,0
2012-11-14,11.578,11.625,11.46,11.46,242085,0
2012-11-15,11.453,11.453,11.195,11.212,336193,0
2012-11-16,11.239,11.482,11.239,11.482,115143,0
2012-11-19,11.584,11.644,11.547,11.615,143652,0
2012-11-20,11.592,11.674,11.539,11.665,103504,0
2012-11-21,11.644,11.725,11.625,11.674,187055,0
2012-11-23,11.651,11.692,11.651,11.665,82405,0
2012-11-26,11.651,11.687,11.599,11.66,94867,0
2012-11-27,11.674,11.708,11.644,11.692,121952,0
2012-11-28,11.687,11.7,11.665,11.687,140276,0
2012-11-29,11.687,11.7,11.651,11.651,189580,0
2012-11-30,11.7,11.725,11.644,11.725,303460,0
2012-12-03,11.725,11.749,11.637,11.687,256514,0
2012-12-04,11.708,11.708,11.631,11.631,195338,0
2012-12-05,11.625,11.756,11.625,11.749,195328,0
2012-12-06,11.717,11.778,11.674,11.74,184039,0
2012-12-07,11.749,11.749,11.547,11.665,234106,0
2012-12-10,11.665,11.708,11.625,11.637,246285,0
2012-12-11,11.637,11.731,11.607,11.692,211444,0
2012-12-12,11.727,11.764,11.633,11.682,326078,0
2012-12-13,11.676,11.688,11.585,11.609,231035,0
2012-12-14,11.653,11.653,11.334,11.4,224546,0
2012-12-17,11.379,11.379,11.105,11.118,503635,0
2012-12-18,11.14,11.179,10.963,11.125,489261,0
2012-12-19,11.179,11.32,11.148,11.246,247012,0
2012-12-20,11.246,11.32,11.246,11.253,214884,0
2012-12-21,11.224,11.423,11.179,11.423,323000,0
2012-12-24,11.423,11.482,11.386,11.476,125687,0
2012-12-26,11.44,11.491,11.327,11.454,164391,0
2012-12-27,11.415,11.431,11.133,11.133,228900,0
2012-12-28,11.195,11.253,11.156,11.224,224701,0
2012-12-31,11.31,11.327,11.179,11.267,210601,0
2013-01-02,11.386,11.519,11.373,11.519,205845,0
2013-01-03,11.519,11.58,11.519,11.556,121264,0
2013-01-04,11.571,11.676,11.571,11.676,241769,0
2013-01-07,11.688,11.788,11.618,11.645,263445,0
2013-01-08,11.645,11.72,11.645,11.72,127712,0
2013-01-09,11.72,11.837,11.711,11.837,206334,0
2013-01-10,11.856,11.856,11.691,11.835,172838,0
2013-01-11,11.848,11.848,11.691,11.762,119068,0
2013-01-14,11.762,11.762,11.629,11.636,147512,0
2013-01-15,11.699,11.699,11.472,11.538,252754,0
2013-01-16,11.553,11.762,11.427,11.731,211978,0
2013-01-17,11.762,11.843,11.691,11.835,188029,0
2013-01-18,11.848,11.865,11.778,11.865,116172,0
2013-01-22,11.856,11.873,11.725,11.801,213756,0
2013-01-23,11.786,11.83,11.756,11.83,97258,0
2013-01-24,11.843,11.881,11.778,11.873,267084,0
2013-01-25,11.843,11.896,11.815,11.896,200284,0
2013-01-28,11.888,11.888,11.576,11.643,244782,0
2013-01-29,11.629,11.725,11.523,11.636,137874,0
2013-01-30,11.643,11.686,11.605,11.686,88656,0
2013-01-31,11.725,11.769,11.691,11.762,112472,0
2013-02-01,11.786,11.835,11.691,11.708,89750,0
2013-02-04,11.717,11.725,11.636,11.708,77238,0
2013-02-05,11.674,11.762,11.659,11.749,117029,0
2013-02-06,11.708,11.762,11.686,11.717,122982,0
2013-02-07,11.751,11.781,11.688,11.734,102933,0
2013-02-08,11.751,11.759,11.675,11.742,44690,0
2013-02-11,11.71,11.742,11.688,11.688,70597,0
2013-02-12,11.694,11.742,11.675,11.742,91228,0
2013-02-13,11.764,11.764,11.661,11.71,84746,0
2013-02-14,11.71,11.71,11.51,11.539,255220,0
2013-02-15,11.517,11.57,11.488,11.563,123315,0
2013-02-19,11.533,11.563,11.473,11.539,195220,0
2013-02-20,11.525,11.57,11.48,11.57,83165,0
2013-02-21,11.57,11.599,11.539,11.584,152343,0
2013-02-22,11.57,11.584,11.488,11.517,103002,0
2013-02-25,11.517,11.539,11.419,11.457,151834,0
2013-02-26,11.466,11.473,11.354,11.383,140451,0
2013-02-27,11.419,11.428,11.306,11.338,189161,0
2013-02-28,11.338,11.346,11.301,11.338,255046,0
2013-03-01,11.294,11.412,11.294,11.412,134720,0
2013-03-04,11.396,11.403,11.338,11.39,144304,0
2013-03-05,11.396,11.396,11.338,11.354,104885,0
2013-03-06,11.354,11.383,11.346,11.369,94007,0
2013-03-07,11.398,11.422,11.348,11.379,134191,0
2013-03-08,11.386,11.386,11.227,11.263,197856,0
2013-03-11,11.263,11.263,11.034,11.127,483046,0
2013-03-12,11.092,11.142,11,11.127,559589,0
2013-03-13,11.105,11.134,11.071,11.1,275759,0
2013-03-14,11.1,11.1,10.843,10.876,507937,0
2013-03-15,10.819,10.912,10.708,10.836,460952,0
2013-03-18,10.812,11.105,10.804,11.105,223502,0
2013-03-19,11.134,11.174,11.017,11.167,139079,0
2013-03-20,11.15,11.263,11.092,11.257,185030,0
2013-03-21,11.235,11.263,11.105,11.158,129609,0
2013-03-22,11.174,11.19,11.112,11.167,195093,0
2013-03-25,11.134,11.167,11.071,11.127,181785,0
2013-03-26,11.084,11.127,11.05,11.105,151069,0
2013-03-27,11.084,11.183,11.084,11.183,99823,0
2013-03-28,11.227,11.235,11.167,11.19,135704,0
2013-04-01,11.19,11.235,11.19,11.198,222963,0
2013-04-02,11.221,11.221,11.134,11.158,177078,0
2013-04-03,11.12,11.227,11.105,11.167,93456,0
2013-04-04,11.142,11.227,11.134,11.19,107121,0
2013-04-05,11.227,11.357,11.214,11.357,245644,0
2013-04-08,11.34,11.357,11.271,11.324,137081,0
2013-04-09,11.297,11.319,11.283,11.297,71966,0
2013-04-10,11.297,11.297,11.259,11.274,84707,0
2013-04-11,11.274,11.274,11.208,11.208,106467,0
2013-04-12,11.2,11.291,11.2,11.266,74518,0
2013-04-15,11.283,11.283,11.2,11.251,86881,0
2013-04-16,11.266,11.266,11.2,11.2,91176,0
2013-04-17,11.237,11.283,11.175,11.215,88711,0
2013-04-18,11.208,11.283,11.184,11.266,197069,0
2013-04-19,11.274,11.327,11.251,11.327,85852,0
2013-04-22,11.327,11.359,11.291,11.302,120479,0
2013-04-23,11.334,11.393,11.31,11.342,97845,0
2013-04-24,11.319,11.351,11.266,11.283,167577,0
2013-04-25,11.251,11.327,11.251,11.283,148041,0
2013-04-26,11.274,11.327,11.266,11.319,128197,0
2013-04-29,11.297,11.302,11.259,11.283,123390,0
2013-04-30,11.274,11.302,11.208,11.222,219579,0
2013-05-01,11.215,11.283,11.215,11.259,140371,0
2013-05-02,11.259,11.302,11.259,11.291,96348,0
2013-05-03,11.297,11.302,11.222,11.259,169309,0
2013-05-06,11.259,11.302,11.229,11.251,199828,0
2013-05-07,11.237,11.351,11.229,11.334,167940,0
2013-05-08,11.367,11.373,11.274,11.359,268372,0
2013-05-09,11.376,11.376,11.304,11.312,121280,0
2013-05-10,11.276,11.321,11.246,11.276,135390,0
2013-05-13,11.312,11.312,11.185,11.202,177447,0
2013-05-14,11.209,11.238,11.161,11.185,182587,0
2013-05-15,11.169,11.169,11.114,11.122,131047,0
2013-05-16,11.136,11.217,11.114,11.114,156311,0
2013-05-17,11.153,11.202,11.114,11.185,103626,0
2013-05-20,11.209,11.337,11.209,11.321,123393,0
2013-05-21,11.329,11.329,11.231,11.293,72855,0
2013-05-22,11.238,11.293,11.217,11.223,103834,0
2013-05-23,11.231,11.276,11.177,11.246,128895,0
2013-05-24,11.253,11.253,11.169,11.253,116670,0
2013-05-28,11.253,11.253,11.114,11.122,226180,0
2013-05-29,11.086,11.086,10.889,10.926,261156,0
2013-05-30,10.912,10.955,10.834,10.931,233647,0
2013-05-31,10.974,10.974,10.635,10.704,280084,0
2013-06-03,10.768,10.781,10.599,10.69,407443,0
2013-06-04,10.643,10.984,10.599,10.968,570980,0
2013-06-05,10.926,11.057,10.867,11.026,294893,0
2013-06-06,11.01,11.044,10.926,10.968,170160,0
2013-06-07,10.992,11.001,10.896,10.931,159178,0
2013-06-10,10.963,10.963,10.802,10.92,215150,0
2013-06-11,10.862,10.862,10.528,10.559,511318,0
2013-06-12,10.567,10.575,10.346,10.361,402194,0
2013-06-13,10.382,10.422,10.239,10.376,397161,0
2013-06-14,10.391,10.535,10.382,10.535,209511,0
2013-06-17,10.567,10.567,10.422,10.457,149319,0
2013-06-18,10.449,10.449,10.262,10.346,204422,0
2013-06-19,10.331,10.331,10.231,10.278,288892,0
2013-06-20,10.231,10.231,10.048,10.108,398311,0
2013-06-21,10.072,10.172,9.98,10.009,184282,0
2013-06-24,9.919,9.956,9.646,9.919,456935,0
2013-06-25,9.964,9.964,9.626,9.928,403804,0
2013-06-26,10.017,10.331,9.956,10.325,301695,0
2013-06-27,10.346,10.487,10.346,10.471,197911,0
2013-06-28,10.572,10.589,10.434,10.556,209953,0
2013-07-01,10.471,10.559,10.415,10.464,258183,0
2013-07-02,10.487,10.487,10.194,10.207,234578,0
2013-07-03,10.187,10.187,10.025,10.056,136132,0
2013-07-05,9.943,9.947,9.759,9.833,245692,0
2013-07-08,9.85,9.964,9.792,9.824,199358,0
2013-07-09,9.818,9.852,9.768,9.784,315543,0
2013-07-10,9.794,9.809,9.707,9.748,215645,0
2013-07-11,9.801,9.908,9.801,9.892,199731,0
2013-07-12,9.9,9.922,9.768,9.777,191786,0
2013-07-15,9.768,9.768,9.647,9.665,368448,0
2013-07-16,9.699,9.715,9.626,9.682,221629,0
2013-07-17,9.707,9.835,9.707,9.835,219504,0
2013-07-18,9.843,9.843,9.74,9.755,135380,0
2013-07-19,9.733,9.74,9.633,9.69,241093,0
2013-07-22,9.682,9.682,9.529,9.536,330229,0
2013-07-23,9.521,9.633,9.4967,9.554,297761,0
2013-07-24,9.529,9.529,9.4282,9.4718,299905,0
2013-07-25,9.444,9.4718,9.3036,9.3908,382158,0
2013-07-26,9.3668,9.4967,9.3116,9.4967,204624,0
2013-07-29,9.4718,9.545,9.444,9.536,214009,0
2013-07-30,9.529,9.554,9.4282,9.529,222782,0
2013-07-31,9.4967,9.512,9.435,9.512,435614,0
2013-08-01,9.506,9.536,9.4222,9.4282,159263,0
2013-08-02,9.4282,9.4877,9.4067,9.4787,263247,0
2013-08-05,9.3908,9.4638,9.361,9.361,210537,0
2013-08-06,9.3116,9.3512,9.276,9.3336,189599,0
2013-08-07,9.3261,9.383,9.276,9.383,187953,0
2013-08-08,9.3771,9.4007,9.2692,9.3542,261544,0
2013-08-09,9.3056,9.3135,9.2778,9.3006,189136,0
2013-08-12,9.3364,9.3938,9.3135,9.3688,255108,0
2013-08-13,9.3542,9.3629,9.2778,9.3135,327741,0
2013-08-14,9.3056,9.3271,9.2692,9.3192,191395,0
2013-08-15,9.245,9.2614,9.1831,9.2136,222419,0
2013-08-16,9.161,9.1735,9.074,9.1454,362377,0
2013-08-19,9.1454,9.1735,9.0513,9.1735,330342,0
2013-08-20,9.1667,9.3542,9.161,9.3442,421075,0
2013-08-21,9.3442,9.3688,9.3271,9.3271,146176,0
2013-08-22,9.3271,9.524,9.3271,9.4738,170162,0
2013-08-23,9.4907,9.532,9.4252,9.532,147858,0
2013-08-26,9.509,9.532,9.4738,9.501,215668,0
2013-08-27,9.4738,9.557,9.4738,9.557,192520,0
2013-08-28,9.524,9.557,9.3938,9.4007,273711,0
2013-08-29,9.3688,9.4598,9.3271,9.4529,267539,0
2013-08-30,9.601,9.601,9.4718,9.4977,78104,0
2013-09-03,9.443,9.443,9.3221,9.3571,144081,0
2013-09-04,9.3306,9.449,9.2891,9.4272,554831,0
2013-09-05,9.4125,9.4125,9.2948,9.3086,160549,0
2013-09-06,9.3571,9.3571,9.2634,9.3154,236130,0
2013-09-09,9.3271,9.3271,9.2516,9.2692,242360,0
2013-09-10,9.2634,9.2634,9.2225,9.246,257682,0
2013-09-11,9.2089,9.2225,9.1472,9.1764,371039,0
2013-09-12,9.1472,9.231,9.1396,9.1676,364736,0
2013-09-13,9.1764,9.2808,9.133,9.2225,349984,0
2013-09-16,9.2634,9.3306,9.231,9.231,272154,0
2013-09-17,9.231,9.38,9.231,9.3718,256435,0
2013-09-18,9.3221,9.561,9.3221,9.535,497031,0
2013-09-19,9.545,9.604,9.52,9.593,309022,0
2013-09-20,9.577,9.577,9.512,9.561,156726,0
2013-09-23,9.57,9.64,9.561,9.57,180942,0
2013-09-24,9.6,9.691,9.529,9.691,487287,0
2013-09-25,9.648,9.717,9.648,9.708,269904,0
2013-09-26,9.726,9.741,9.682,9.741,274676,0
2013-09-27,9.701,9.708,9.648,9.708,175426,0
2013-09-30,9.823,9.831,9.78,9.831,157063,0
2013-10-01,9.708,9.751,9.657,9.735,207068,0
2013-10-02,9.682,9.751,9.634,9.741,258525,0
2013-10-03,9.701,9.717,9.648,9.667,112146,0
2013-10-04,9.64,9.701,9.612,9.675,111439,0
2013-10-07,9.634,9.648,9.561,9.577,187252,0
2013-10-08,9.535,9.561,9.512,9.554,138399,0
2013-10-09,9.574,9.574,9.4987,9.4987,151514,0
2013-10-10,9.4987,9.515,9.3987,9.3987,253465,0
2013-10-11,9.3898,9.4067,9.3668,9.3898,140774,0
2013-10-14,9.3898,9.3987,9.359,9.3898,116648,0
2013-10-15,9.359,9.3898,9.3316,9.3668,265128,0
2013-10-16,9.3668,9.4135,9.3403,9.3987,191746,0
2013-10-17,9.3898,9.539,9.3898,9.515,338486,0
2013-10-18,9.556,9.622,9.548,9.58,303045,0
2013-10-21,9.587,9.596,9.515,9.548,278920,0
2013-10-22,9.587,9.602,9.531,9.564,219999,0
2013-10-23,9.564,9.628,9.548,9.58,301327,0
2013-10-24,9.587,9.628,9.556,9.596,276643,0
2013-10-25,9.622,9.636,9.587,9.602,231347,0
2013-10-28,9.608,9.651,9.587,9.587,284390,0
2013-10-29,9.587,9.644,9.587,9.596,342335,0
2013-10-30,9.602,9.615,9.556,9.574,155930,0
2013-10-31,9.7,9.7,9.618,9.626,249911,0
2013-11-01,9.548,9.58,9.4887,9.4987,221222,0
2013-11-04,9.531,9.564,9.4807,9.4807,287304,0
2013-11-05,9.4887,9.574,9.4887,9.539,479119,0
2013-11-06,9.542,9.604,9.518,9.526,311557,0
2013-11-07,9.501,9.534,9.4917,9.526,237727,0
2013-11-08,9.4917,9.4917,9.4252,9.4837,343473,0
2013-11-11,9.4917,9.4917,9.438,9.447,83378,0
2013-11-12,9.447,9.447,9.3751,9.4076,261862,0
2013-11-13,9.361,9.4076,9.3522,9.385,163316,0
2013-11-14,9.3751,9.4598,9.3751,9.4162,200414,0
2013-11-15,9.447,9.4539,9.3918,9.4007,160206,0
2013-11-18,9.4076,9.4917,9.4076,9.4837,183609,0
2013-11-19,9.4837,9.51,9.4678,9.4917,254992,0
2013-11-20,9.4598,9.4837,9.4076,9.4252,236532,0
2013-11-21,9.4301,9.438,9.385,9.4076,173585,0
2013-11-22,9.4076,9.4252,9.385,9.4007,162832,0
2013-11-25,9.385,9.4007,9.3522,9.361,197096,0
2013-11-26,9.3678,9.4076,9.361,9.3678,154631,0
2013-11-27,9.3423,9.4007,9.3423,9.4007,220387,0
2013-11-29,9.4539,9.4539,9.3522,9.3522,119718,0
2013-12-02,9.3918,9.3918,9.3522,9.3751,188438,0
2013-12-03,9.385,9.4598,9.361,9.447,271668,0
2013-12-04,9.4007,9.447,9.3751,9.4162,162934,0
2013-12-05,9.3918,9.4301,9.2968,9.3026,367167,0
2013-12-06,9.3522,9.3522,9.2968,9.3116,317084,0
2013-12-09,9.2968,9.3183,9.274,9.2828,387817,0
2013-12-10,9.2769,9.3364,9.2769,9.3056,390579,0
2013-12-11,9.3056,9.3452,9.2769,9.2996,243157,0
2013-12-12,9.2996,9.3552,9.2858,9.3202,377749,0
2013-12-13,9.3056,9.3056,9.2769,9.2769,594319,0
2013-12-16,9.2683,9.3452,9.2683,9.3281,491674,0
2013-12-17,9.3364,9.596,9.3281,9.596,802519,0
2013-12-18,9.563,9.644,9.555,9.573,1309001,0
2013-12-19,9.573,9.687,9.563,9.687,472505,0
2013-12-20,9.687,9.777,9.68,9.755,396660,0
2013-12-23,9.76,9.943,9.76,9.871,460458,0
2013-12-24,9.897,9.897,9.748,9.768,266987,0
2013-12-26,9.74,9.789,9.722,9.74,298946,0
2013-12-27,9.697,9.713,9.68,9.697,240226,0
2013-12-30,9.687,9.713,9.661,9.713,301873,0
2013-12-31,9.662,9.705,9.636,9.662,495567,0
2014-01-02,9.644,9.713,9.636,9.687,194086,0
2014-01-03,9.705,9.76,9.687,9.748,172007,0
2014-01-06,9.785,9.854,9.777,9.801,262525,0
2014-01-07,9.854,9.948,9.847,9.854,268226,0
2014-01-08,9.847,9.871,9.811,9.82,135194,0
2014-01-09,9.854,9.871,9.811,9.837,95588,0
2014-01-10,9.88,9.937,9.871,9.911,184551,0
2014-01-13,9.977,9.992,9.906,9.931,346018,0
2014-01-14,9.977,9.977,9.898,9.94,214884,0
2014-01-15,9.96,9.96,9.906,9.94,139022,0
2014-01-16,9.951,10,9.94,9.992,268577,0
2014-01-17,9.983,10.064,9.983,10.048,315683,0
2014-01-21,10.073,10.097,10.056,10.064,188048,0
2014-01-22,10.064,10.097,10.056,10.073,170215,0
2014-01-23,10.102,10.177,10.097,10.129,151654,0
2014-01-24,10.153,10.177,10.102,10.177,346254,0
2014-01-27,10.168,10.177,10.102,10.145,410404,0
2014-01-28,10.137,10.163,10.119,10.119,312851,0
2014-01-29,10.129,10.163,10.111,10.129,269833,0
2014-01-30,10.102,10.168,10.097,10.153,91659,0
2014-01-31,10.185,10.222,10.162,10.193,181206,0
2014-02-03,10.207,10.254,10.207,10.222,347600,0
2014-02-04,10.263,10.263,10.207,10.247,421997,0
2014-02-05,10.231,10.263,10.207,10.254,284916,0
2014-02-06,10.239,10.239,10.193,10.239,289945,0
2014-02-07,10.231,10.28,10.207,10.247,82988,0
2014-02-10,10.263,10.313,10.239,10.313,90123,0
2014-02-11,10.289,10.306,10.263,10.298,126252,0
2014-02-12,10.308,10.308,10.242,10.242,83995,0
2014-02-13,10.232,10.257,10.215,10.25,99893,0
2014-02-14,10.257,10.257,10.215,10.25,64221,0
2014-02-18,10.242,10.265,10.224,10.232,112117,0
2014-02-19,10.232,10.292,10.232,10.274,98875,0
2014-02-20,10.274,10.283,10.25,10.257,38835,0
2014-02-21,10.257,10.3,10.257,10.3,52993,0
2014-02-24,10.283,10.292,10.224,10.25,111958,0
2014-02-25,10.242,10.265,10.208,10.224,142914,0
2014-02-26,10.232,10.265,10.232,10.25,110228,0
2014-02-27,10.257,10.3,10.242,10.292,137344,0
2014-02-28,10.323,10.323,10.257,10.323,107276,0
2014-03-03,10.3,10.345,10.292,10.33,118322,0
2014-03-04,10.33,10.354,10.323,10.345,83573,0
2014-03-05,10.345,10.345,10.307,10.323,105320,0
2014-03-06,10.307,10.316,10.208,10.215,246120,0
2014-03-07,10.194,10.2,10.121,10.138,197838,0
2014-03-10,10.147,10.257,10.147,10.232,186507,0
2014-03-11,10.215,10.257,10.215,10.25,116667,0
2014-03-12,10.252,10.318,10.245,10.311,171976,0
2014-03-13,10.302,10.333,10.285,10.325,147445,0
2014-03-14,10.325,10.325,10.295,10.302,100189,0
2014-03-17,10.325,10.342,10.302,10.311,124928,0
2014-03-18,10.302,10.302,10.268,10.276,78764,0
2014-03-19,10.276,10.295,10.18,10.202,170329,0
2014-03-20,10.164,10.173,10.123,10.149,162496,0
2014-03-21,10.164,10.21,10.14,10.21,88519,0
2014-03-24,10.235,10.252,10.21,10.252,75683,0
2014-03-25,10.252,10.259,10.217,10.259,51957,0
2014-03-26,10.285,10.318,10.276,10.318,81138,0
2014-03-27,10.318,10.365,10.302,10.348,57945,0
2014-03-28,10.356,10.365,10.342,10.365,60155,0
2014-03-31,10.356,10.356,10.318,10.333,95118,0
2014-04-01,10.342,10.342,10.268,10.268,162173,0
2014-04-02,10.268,10.285,10.217,10.226,197171,0
2014-04-03,10.217,10.252,10.217,10.235,80022,0
2014-04-04,10.245,10.276,10.245,10.259,100235,0
2014-04-07,10.268,10.268,10.252,10.268,127844,0
2014-04-08,10.259,10.318,10.252,10.295,119626,0
2014-04-09,10.295,10.311,10.276,10.285,98804,0
2014-04-10,10.305,10.351,10.305,10.313,132989,0
2014-04-11,10.32,10.335,10.305,10.328,164309,0
2014-04-14,10.335,10.343,10.279,10.279,144281,0
2014-04-15,10.262,10.351,10.262,10.351,100648,0
2014-04-16,10.335,10.368,10.335,10.368,119318,0
2014-04-17,10.391,10.391,10.32,10.328,214805,0
2014-04-21,10.359,10.376,10.359,10.376,75731,0
2014-04-22,10.368,10.417,10.368,10.417,134971,0
2014-04-23,10.408,10.46,10.408,10.452,122130,0
2014-04-24,10.443,10.468,10.443,10.468,130985,0
2014-04-25,10.46,10.515,10.46,10.515,169452,0
2014-04-28,10.522,10.536,10.498,10.528,137108,0
2014-04-29,10.522,10.522,10.279,10.498,654324,0
2014-04-30,10.468,10.522,10.468,10.484,192091,0
2014-05-01,10.515,10.595,10.515,10.57,284981,0
2014-05-02,10.545,10.561,10.49,10.522,210091,0
2014-05-05,10.515,10.553,10.498,10.498,147017,0
2014-05-06,10.49,10.561,10.49,10.561,161081,0
2014-05-07,10.553,10.605,10.545,10.595,96819,0
2014-05-08,10.58,10.632,10.58,10.632,111583,0
2014-05-09,10.632,10.646,10.617,10.638,152152,0
2014-05-12,10.638,10.656,10.638,10.656,103361,0
2014-05-13,10.656,10.656,10.624,10.646,173565,0
2014-05-14,10.646,10.68,10.646,10.656,151368,0
2014-05-15,10.698,10.719,10.673,10.719,175341,0
2014-05-16,10.771,10.771,10.719,10.742,124968,0
2014-05-19,10.809,10.809,10.735,10.735,128120,0
2014-05-20,10.742,10.752,10.735,10.742,102703,0
2014-05-21,10.735,10.762,10.728,10.762,135284,0
2014-05-22,10.771,10.771,10.742,10.771,105912,0
2014-05-23,10.771,10.8,10.752,10.8,56192,0
2014-05-27,10.785,10.8,10.777,10.785,96053,0
2014-05-28,10.809,10.809,10.771,10.785,132356,0
2014-05-29,10.785,10.8,10.762,10.777,180230,0
2014-05-30,10.8,10.8,10.728,10.742,164914,0
2014-06-02,10.771,10.785,10.728,10.742,229240,0
2014-06-03,10.735,10.735,10.656,10.664,227840,0
2014-06-04,10.68,10.689,10.556,10.617,259678,0
2014-06-05,10.598,10.664,10.58,10.646,168195,0
2014-06-06,10.664,10.711,10.664,10.704,145657,0
2014-06-09,10.68,10.762,10.68,10.728,130484,0
2014-06-10,10.728,10.771,10.689,10.704,97123,0
2014-06-11,10.708,10.731,10.667,10.715,97647,0
2014-06-12,10.692,10.746,10.684,10.684,155203,0
2014-06-13,10.676,10.715,10.65,10.65,96527,0
2014-06-16,10.65,10.684,10.61,10.634,132081,0
2014-06-17,10.62,10.62,10.541,10.541,319394,0
2014-06-18,10.559,10.626,10.525,10.626,170464,0
2014-06-19,10.641,10.659,10.61,10.626,87488,0
2014-06-20,10.641,10.65,10.62,10.65,131021,0
2014-06-23,10.676,10.684,10.65,10.65,90011,0
2014-06-24,10.684,10.708,10.65,10.676,108352,0
2014-06-25,10.708,10.738,10.684,10.684,132463,0
2014-06-26,10.715,10.722,10.692,10.715,91987,0
2014-06-27,10.738,10.756,10.715,10.738,118648,0
2014-06-30,10.782,10.795,10.692,10.701,246398,0
2014-07-01,10.731,10.731,10.65,10.65,183330,0
2014-07-02,10.634,10.659,10.519,10.519,190843,0
2014-07-03,10.502,10.502,10.369,10.378,430809,0
2014-07-07,10.369,10.478,10.369,10.437,404770,0
2014-07-08,10.478,10.525,10.47,10.525,153326,0
2014-07-09,10.525,10.525,10.455,10.519,213962,0
2014-07-10,10.587,10.587,10.505,10.528,210914,0
2014-07-11,10.545,10.553,10.521,10.528,103946,0
2014-07-14,10.528,10.553,10.489,10.553,317561,0
2014-07-15,10.561,10.561,10.505,10.505,154356,0
2014-07-16,10.505,10.57,10.505,10.521,129088,0
2014-07-17,10.545,10.615,10.545,10.553,179956,0
2014-07-18,10.553,10.624,10.545,10.615,197329,0
2014-07-21,10.645,10.688,10.615,10.663,173701,0
2014-07-22,10.697,10.697,10.615,10.688,228042,0
2014-07-23,10.711,10.719,10.679,10.711,145062,0
2014-07-24,10.711,10.719,10.672,10.719,115284,0
2014-07-25,10.735,10.778,10.735,10.771,154440,0
2014-07-28,10.786,10.792,10.735,10.735,125944,0
2014-07-29,10.742,10.762,10.711,10.727,152522,0
2014-07-30,10.688,10.887,10.577,10.63,456845,0
2014-07-31,10.561,10.615,10.536,10.553,224344,0
2014-08-01,10.561,10.645,10.561,10.624,260441,0
2014-08-04,10.624,10.638,10.545,10.553,192856,0
2014-08-05,10.545,10.553,10.505,10.528,198266,0
2014-08-06,10.536,10.605,10.536,10.605,181601,0
2014-08-07,10.6,10.715,10.591,10.715,188586,0
2014-08-08,10.747,10.789,10.732,10.747,142789,0
2014-08-11,10.757,10.789,10.739,10.766,98178,0
2014-08-12,10.789,10.796,10.757,10.796,83008,0
2014-08-13,10.805,10.824,10.789,10.805,81155,0
2014-08-14,10.841,10.841,10.805,10.832,63993,0
2014-08-15,10.832,10.85,10.824,10.841,104003,0
2014-08-18,10.841,10.85,10.832,10.841,42682,0
2014-08-19,10.867,10.899,10.832,10.876,161249,0
2014-08-20,10.892,10.899,10.824,10.841,95650,0
2014-08-21,10.841,10.884,10.796,10.796,142143,0
2014-08-22,10.789,10.824,10.757,10.796,160886,0
2014-08-25,10.796,10.814,10.757,10.757,157660,0
2014-08-26,10.789,10.824,10.782,10.824,81631,0
2014-08-27,10.841,10.884,10.832,10.884,109177,0
2014-08-28,10.884,10.929,10.884,10.916,124160,0
2014-08-29,10.937,10.937,10.908,10.908,105090,0
2014-09-02,10.892,10.916,10.85,10.876,143464,0
2014-09-03,10.859,10.884,10.814,10.814,138416,0
2014-09-04,10.805,10.832,10.789,10.796,174540,0
2014-09-05,10.814,10.841,10.789,10.805,134307,0
2014-09-08,10.832,10.867,10.796,10.796,114600,0
2014-09-09,10.796,10.841,10.789,10.832,128868,0
2014-09-10,10.796,10.859,10.766,10.859,149562,0
2014-09-11,10.836,10.854,10.828,10.828,119110,0
2014-09-12,10.8,10.8,10.734,10.734,205801,0
2014-09-15,10.725,10.776,10.717,10.725,124795,0
2014-09-16,10.741,10.75,10.702,10.725,123305,0
2014-09-17,10.734,10.785,10.717,10.76,130716,0
2014-09-18,10.741,10.769,10.734,10.76,63099,0
2014-09-19,10.8,10.854,10.76,10.844,160043,0
2014-09-22,10.836,10.844,10.792,10.8,119778,0
2014-09-23,10.8,10.844,10.785,10.818,107948,0
2014-09-24,10.828,10.828,10.75,10.76,151974,0
2014-09-25,10.785,10.8,10.741,10.741,176498,0
2014-09-26,10.76,10.776,10.75,10.776,129365,0
2014-09-29,10.809,10.88,10.776,10.88,147695,0
2014-09-30,10.92,10.96,10.887,10.95,287984,0
2014-10-01,10.983,11.011,10.96,10.983,141253,0
2014-10-02,10.983,11.011,10.95,10.96,156377,0
2014-10-03,10.95,10.983,10.95,10.95,129477,0
2014-10-06,10.992,11.029,10.967,10.975,119088,0
2014-10-07,10.992,11.062,10.992,11.062,96706,0
2014-10-08,11.062,11.11,11.047,11.071,143918,0
2014-10-09,11.054,11.095,11.019,11.019,108098,0
2014-10-10,11.038,11.079,10.967,10.992,124660,0
2014-10-13,10.992,11.011,10.941,10.992,120827,0
2014-10-14,11.023,11.05,11.005,11.023,106717,0
2014-10-15,11.042,11.114,11.015,11.076,184440,0
2014-10-16,11.076,11.165,11.076,11.165,128262,0
2014-10-17,11.165,11.233,11.165,11.208,131338,0
2014-10-20,11.173,11.199,11.155,11.19,132250,0
2014-10-21,11.199,11.199,11.122,11.147,108506,0
2014-10-22,11.147,11.165,11.091,11.105,113883,0
2014-10-23,11.105,11.114,11.056,11.076,189650,0
2014-10-24,11.082,11.1,11.076,11.082,86653,0
2014-10-27,11.091,11.091,11.056,11.091,64785,0
2014-10-28,11.091,11.114,11.076,11.114,83666,0
2014-10-29,11.114,11.147,11.105,11.122,64943,0
2014-10-30,11.147,11.173,11.114,11.114,63875,0
2014-10-31,11.165,11.165,11.066,11.082,93536,0
2014-11-03,11.082,11.122,11.056,11.105,101510,0
2014-11-04,11.114,11.19,11.1,11.19,120703,0
2014-11-05,11.173,11.241,11.114,11.233,109090,0
2014-11-06,11.233,11.233,11.173,11.217,122925,0
2014-11-07,11.182,11.217,11.122,11.131,110316,0
2014-11-10,11.122,11.165,11.114,11.165,92110,0
2014-11-11,11.147,11.182,11.105,11.165,90392,0
2014-11-12,11.185,11.185,11.133,11.15,70326,0
2014-11-13,11.15,11.159,11.133,11.141,74392,0
2014-11-14,11.125,11.176,11.125,11.169,80899,0
2014-11-17,11.176,11.176,11.026,11.036,239166,0
2014-11-18,11.051,11.094,11.017,11.017,152753,0
2014-11-19,11.017,11.051,10.972,11.044,164349,0
2014-11-20,11.044,11.085,11.008,11.008,104503,0
2014-11-21,11.044,11.069,10.898,11.017,197072,0
2014-11-24,10.981,11.017,10.981,11.017,121340,0
2014-11-25,11.017,11.017,10.972,10.99,134777,0
2014-11-26,11.008,11.059,10.99,11.059,121097,0
2014-11-28,11.069,11.094,11.069,11.079,76975,0
2014-12-01,11.094,11.125,11.069,11.094,173035,0
2014-12-02,11.094,11.176,11.085,11.176,124644,0
2014-12-03,11.185,11.302,11.185,11.289,216921,0
2014-12-04,11.32,11.336,11.289,11.31,131668,0
2014-12-05,11.31,11.31,11.221,11.27,166255,0
2014-12-08,11.28,11.31,11.237,11.302,147237,0
2014-12-09,11.289,11.31,11.262,11.31,91999,0
2014-12-10,11.31,11.387,11.302,11.302,168519,0
2014-12-11,11.355,11.355,11.246,11.246,138427,0
2014-12-12,11.185,11.255,11.15,11.159,114634,0
2014-12-15,11.193,11.193,11.109,11.109,196876,0
2014-12-16,11.117,11.193,11.117,11.169,128081,0
2014-12-17,11.169,11.246,11.141,11.246,150208,0
2014-12-18,11.255,11.28,11.193,11.262,127887,0
2014-12-19,11.27,11.27,11.221,11.221,108361,0
2014-12-22,11.221,11.28,11.094,11.125,175753,0
2014-12-23,11.159,11.228,11.117,11.117,113029,0
2014-12-24,11.141,11.141,11.102,11.109,87320,0
2014-12-26,11.125,11.159,11.117,11.125,95689,0
2014-12-29,11.15,11.221,11.125,11.221,168919,0
2014-12-30,11.221,11.28,11.141,11.28,225892,0
2014-12-31,11.28,11.302,11.228,11.228,124642,0
2015-01-02,11.237,11.302,11.237,11.289,112447,0
2015-01-05,11.302,11.38,11.302,11.355,125408,0
2015-01-06,11.396,11.473,11.396,11.413,115913,0
2015-01-07,11.465,11.515,11.441,11.465,129497,0
2015-01-08,11.497,11.497,11.28,11.346,363993,0
2015-01-09,11.373,11.413,11.32,11.38,164697,0
2015-01-12,11.4,11.443,11.4,11.4,131949,0
2015-01-13,11.426,11.477,11.416,11.477,170495,0
2015-01-14,11.493,11.519,11.443,11.46,191372,0
2015-01-15,11.493,11.553,11.477,11.553,159024,0
2015-01-16,11.579,11.595,11.477,11.477,163365,0
2015-01-20,11.519,11.528,11.477,11.493,154412,0
2015-01-21,11.519,11.528,11.47,11.528,184300,0
2015-01-22,11.528,11.631,11.51,11.631,257779,0
2015-01-23,11.623,11.637,11.586,11.586,95815,0
2015-01-26,11.613,11.613,11.553,11.563,164414,0
2015-01-27,11.595,11.655,11.595,11.645,150855,0
2015-01-28,11.663,11.731,11.663,11.731,129722,0
2015-01-29,11.74,11.783,11.682,11.723,216772,0
2015-01-30,11.801,11.867,11.75,11.783,335440,0
2015-02-02,11.81,11.848,11.775,11.841,209429,0
2015-02-03,11.841,11.848,11.783,11.818,247270,0
2015-02-04,11.775,11.783,11.663,11.723,330444,0
2015-02-05,11.714,11.723,11.637,11.645,291491,0
2015-02-06,11.623,11.673,11.553,11.553,277614,0
2015-02-09,11.57,11.604,11.528,11.528,261783,0
2015-02-10,11.528,11.536,11.47,11.493,281270,0
2015-02-11,11.522,11.522,11.429,11.464,170849,0
2015-02-12,11.455,11.479,11.429,11.464,207352,0
2015-02-13,11.479,11.479,11.37,11.379,210281,0
2015-02-17,11.379,11.394,11.164,11.172,398759,0
2015-02-18,11.172,11.394,11.145,11.379,253039,0
2015-02-19,11.394,11.479,11.386,11.402,155521,0
2015-02-20,11.445,11.504,11.402,11.464,185573,0
2015-02-23,11.472,11.504,11.429,11.445,206610,0
2015-02-24,11.464,11.489,11.402,11.464,156264,0
2015-02-25,11.497,11.531,11.464,11.472,185322,0
2015-02-26,11.497,11.497,11.379,11.379,242041,0
2015-02-27,11.394,11.439,11.362,11.439,430137,0
2015-03-02,11.445,11.472,11.411,11.445,154302,0
2015-03-03,11.445,11.445,11.394,11.411,154302,0
2015-03-04,11.429,11.464,11.42,11.455,151026,0
2015-03-05,11.445,11.455,11.42,11.429,232272,0
2015-03-06,11.394,11.402,11.285,11.301,155354,0
2015-03-09,11.276,11.334,11.276,11.334,136508,0
2015-03-10,11.343,11.386,11.343,11.37,67667,0
2015-03-11,11.356,11.373,11.329,11.329,142499,0
2015-03-12,11.356,11.373,11.337,11.347,107809,0
2015-03-13,11.337,11.347,11.321,11.347,91158,0
2015-03-16,11.347,11.365,11.302,11.356,116073,0
2015-03-17,11.329,11.356,11.279,11.356,140521,0
2015-03-18,11.381,11.492,11.321,11.492,180337,0
2015-03-19,11.459,11.476,11.381,11.442,141804,0
2015-03-20,11.469,11.476,11.406,11.433,134236,0
2015-03-23,11.45,11.459,11.406,11.406,92323,0
2015-03-24,11.406,11.484,11.381,11.484,58676,0
2015-03-25,11.484,11.484,11.442,11.459,55649,0
2015-03-26,11.414,11.45,11.397,11.442,87084,0
2015-03-27,11.433,11.476,11.433,11.45,142963,0
2015-03-30,11.476,11.484,11.406,11.484,123990,0
2015-03-31,11.484,11.553,11.459,11.553,313505,0
2015-04-01,11.57,11.624,11.562,11.586,123990,0
2015-04-02,11.579,11.586,11.509,11.509,143316,0
2015-04-06,11.544,11.562,11.509,11.535,132140,0
2015-04-07,11.535,11.604,11.509,11.586,94826,0
2015-04-08,11.604,11.632,11.586,11.595,92323,0
2015-04-09,11.59,11.608,11.521,11.521,89868,0
2015-04-10,11.548,11.582,11.487,11.495,115900,0
2015-04-13,11.531,11.539,11.444,11.453,82557,0
2015-04-14,11.487,11.573,11.487,11.573,69935,0
2015-04-15,11.59,11.59,11.521,11.539,128859,0
2015-04-16,11.548,11.573,11.521,11.556,59053,0
2015-04-17,11.548,11.556,11.539,11.548,51986,0
2015-04-20,11.565,11.59,11.531,11.531,83453,0
2015-04-21,11.531,11.565,11.503,11.512,89323,0
2015-04-22,11.539,11.539,11.478,11.478,134677,0
2015-04-23,11.478,11.548,11.472,11.512,190813,0
2015-04-24,11.487,11.521,11.478,11.512,174122,0
2015-04-27,11.539,11.556,11.487,11.495,141951,0
2015-04-28,11.495,11.556,11.495,11.556,66925,0
2015-04-29,11.495,11.556,11.487,11.512,126202,0
2015-04-30,11.531,11.531,11.478,11.495,172519,0
2015-05-01,11.521,11.521,11.453,11.462,129444,0
2015-05-04,11.478,11.512,11.453,11.495,175641,0
2015-05-05,11.478,11.521,11.462,11.521,132342,0
2015-05-06,11.487,11.495,11.322,11.33,282109,0
2015-05-07,11.322,11.391,11.322,11.358,162137,0
2015-05-08,11.384,11.417,11.384,11.4,91584,0
2015-05-11,11.421,11.421,11.325,11.325,152553,0
2015-05-12,11.284,11.334,11.248,11.3,174501,0
2015-05-13,11.307,11.371,11.292,11.325,105350,0
2015-05-14,11.325,11.447,11.325,11.421,152553,0
2015-05-15,11.421,11.482,11.412,11.447,133224,0
2015-05-18,11.457,11.457,11.352,11.395,147844,0
2015-05-19,11.352,11.379,11.316,11.343,125151,0
2015-05-20,11.379,11.379,11.343,11.362,78867,0
2015-05-21,11.395,11.395,11.307,11.325,138968,0
2015-05-22,11.307,11.325,11.257,11.257,155313,0
2015-05-26,11.274,11.3,11.248,11.292,163997,0
2015-05-27,11.325,11.352,11.307,11.316,123307,0
2015-05-28,11.334,11.334,11.265,11.292,140960,0
2015-05-29,11.316,11.371,11.292,11.371,122159,0
2015-06-01,11.352,11.395,11.352,11.386,97834,0
2015-06-02,11.371,11.386,11.334,11.362,122733,0
2015-06-03,11.307,11.334,11.292,11.3,143921,0
2015-06-04,11.316,11.325,11.205,11.205,175121,0
2015-06-05,11.16,11.16,11.077,11.133,357376,0
2015-06-08,11.133,11.141,11.014,11.014,236832,0
2015-06-09,10.989,11.017,10.911,10.998,263257,0
2015-06-10,10.963,11.053,10.955,10.955,142796,0
2015-06-11,10.955,11.087,10.927,11.079,455855,0
2015-06-12,11.079,11.165,11.079,11.079,120760,0
2015-06-15,11.104,11.174,11.104,11.136,97068,0
2015-06-16,11.136,11.136,11.104,11.136,75888,0
2015-06-17,11.136,11.146,11.104,11.136,96607,0
2015-06-18,11.155,11.21,11.155,11.165,81958,0
2015-06-19,11.174,11.226,11.174,11.21,50481,0
2015-06-22,11.191,11.226,11.155,11.155,112975,0
2015-06-23,11.146,11.245,11.136,11.245,127155,0
2015-06-24,11.226,11.226,11.155,11.155,154295,0
2015-06-25,11.191,11.191,11.12,11.136,71424,0
2015-06-26,11.097,11.104,11.079,11.087,67991,0
2015-06-29,11.071,11.087,11.017,11.027,153266,0
2015-06-30,11.071,11.129,10.989,11.087,220033,0
2015-07-01,11.087,11.12,11.053,11.097,143309,0
2015-07-02,11.104,11.136,11.037,11.037,179362,0
2015-07-06,11.053,11.112,11.053,11.079,133233,0
2015-07-07,11.112,11.191,11.112,11.191,87910,0
2015-07-08,11.183,11.21,11.146,11.155,165170,0
2015-07-09,11.193,11.193,11.131,11.131,74430,0
2015-07-10,11.131,11.149,11.08,11.115,118815,0
2015-07-13,11.115,11.115,11.08,11.08,51784,0
2015-07-14,11.063,11.1,11.063,11.09,69403,0
2015-07-15,11.1,11.106,11.08,11.106,90897,0
2015-07-16,11.122,11.168,11.106,11.168,109370,0
2015-07-17,11.168,11.168,11.122,11.139,33916,0
2015-07-20,11.122,11.131,11.115,11.122,54060,0
2015-07-21,11.115,11.115,11.106,11.106,30159,0
2015-07-22,11.106,11.115,11.08,11.08,78984,0
2015-07-23,11.131,11.131,11.038,11.063,176745,0
2015-07-24,11.073,11.139,11.063,11.131,70219,0
2015-07-27,11.139,11.185,11.139,11.158,102540,0
2015-07-28,11.168,11.193,11.168,11.193,74545,0
2015-07-29,11.193,11.239,11.185,11.222,57475,0
2015-07-30,11.229,11.248,11.213,11.222,152502,0
2015-07-31,11.265,11.3,11.222,11.257,155462,0
2015-08-03,11.274,11.325,11.274,11.307,117128,0
2015-08-04,11.284,11.307,11.257,11.257,89909,0
2015-08-05,11.257,11.265,11.1,11.106,186532,0
2015-08-06,11.115,11.185,11.09,11.176,104268,0
2015-08-07,11.222,11.222,11.203,11.203,102540,0
2015-08-10,11.222,11.229,11.203,11.213,79097,0
2015-08-11,11.232,11.337,11.223,11.337,75635,0
2015-08-12,11.337,11.4,11.337,11.4,99012,0
2015-08-13,11.4,11.427,11.374,11.417,63710,0
2015-08-14,11.391,11.417,11.366,11.417,76720,0
2015-08-17,11.4,11.417,11.374,11.374,59975,0
2015-08-18,11.347,11.417,11.32,11.391,114743,0
2015-08-19,11.356,11.374,11.329,11.374,108971,0
2015-08-20,11.366,11.366,11.329,11.356,90301,0
2015-08-21,11.329,11.382,11.329,11.337,81360,0
2015-08-24,11.267,11.302,11.232,11.251,158695,0
2015-08-25,11.251,11.296,11.232,11.251,95845,0
2015-08-26,11.277,11.277,11.17,11.17,130921,0
2015-08-27,11.179,11.206,11.161,11.196,74796,0
2015-08-28,11.188,11.215,11.179,11.196,61107,0
2015-08-31,11.242,11.251,11.196,11.215,88488,0
2015-09-01,11.215,11.26,11.206,11.223,110782,0
2015-09-02,11.223,11.242,11.179,11.215,100145,0
2015-09-03,11.251,11.286,11.223,11.277,96975,0
2015-09-04,11.267,11.391,11.26,11.391,114177,0
2015-09-08,11.366,11.472,11.356,11.391,138053,0
2015-09-09,11.408,11.454,11.382,11.427,90527,0
2015-09-10,11.429,11.447,11.359,11.402,111256,0
2015-09-11,11.359,11.394,11.349,11.359,110267,0
2015-09-14,11.402,11.42,11.359,11.368,79552,0
2015-09-15,11.359,11.359,11.262,11.269,87650,0
2015-09-16,11.244,11.288,11.225,11.262,114320,0
2015-09-17,11.253,11.385,11.253,11.368,57508,0
2015-09-18,11.402,11.508,11.394,11.466,172941,0
2015-09-21,11.466,11.466,11.42,11.42,41745,0
2015-09-22,11.429,11.499,11.429,11.466,91254,0
2015-09-23,11.491,11.536,11.447,11.482,107343,0
2015-09-24,11.527,11.527,11.457,11.482,72228,0
2015-09-25,11.42,11.499,11.42,11.473,126584,0
2015-09-28,11.447,11.482,11.411,11.429,208614,0
2015-09-29,11.457,11.508,11.439,11.508,63347,0
2015-09-30,11.536,11.554,11.491,11.491,139637,0
2015-10-01,11.518,11.546,11.473,11.482,101941,0
2015-10-02,11.527,11.536,11.473,11.491,116567,0
2015-10-05,11.473,11.508,11.466,11.473,75538,0
2015-10-06,11.473,11.518,11.473,11.508,47033,0
2015-10-07,11.499,11.536,11.499,11.518,92716,0
2015-10-08,11.546,11.554,11.491,11.554,156963,0
2015-10-09,11.554,11.554,11.518,11.546,58512,0
2015-10-12,11.554,11.564,11.473,11.491,69767,0
2015-10-13,11.521,11.521,11.476,11.501,109422,0
2015-10-14,11.521,11.621,11.521,11.566,119939,0
2015-10-15,11.557,11.645,11.548,11.645,159213,0
2015-10-16,11.629,11.663,11.602,11.621,137505,0
2015-10-19,11.629,11.654,11.602,11.629,209520,0
2015-10-20,11.637,11.663,11.629,11.663,72175,0
2015-10-21,11.673,11.699,11.654,11.682,118483,0
2015-10-22,11.689,11.755,11.689,11.745,140973,0
2015-10-23,11.745,11.762,11.629,11.654,278030,0
2015-10-26,11.654,11.826,11.654,11.717,291232,0
2015-10-27,11.755,11.762,11.689,11.707,151490,0
2015-10-28,11.736,11.762,11.689,11.689,179347,0
2015-10-29,11.726,11.789,11.726,11.762,223094,0
2015-10-30,11.772,11.789,11.745,11.762,111886,0
2015-11-02,11.781,11.842,11.781,11.789,180117,0
2015-11-03,11.826,11.849,11.772,11.816,95662,0
2015-11-04,11.781,11.826,11.772,11.789,150079,0
2015-11-05,11.762,11.808,11.762,11.762,144890,0
2015-11-06,11.707,11.726,11.611,11.611,241668,0
2015-11-09,11.548,11.611,11.386,11.566,338655,0
2015-11-10,11.548,11.611,11.548,11.611,192440,0
2015-11-11,11.584,11.611,11.566,11.611,99462,0
2015-11-12,11.632,11.701,11.604,11.701,139513,0
2015-11-13,11.711,11.784,11.684,11.74,167773,0
2015-11-16,11.74,11.766,11.701,11.721,78212,0
2015-11-17,11.693,11.749,11.684,11.693,72871,0
2015-11-18,11.721,11.74,11.684,11.73,69646,0
2015-11-19,11.766,11.766,11.73,11.73,75542,0
2015-11-20,11.766,11.784,11.676,11.766,136732,0
2015-11-23,11.776,11.854,11.766,11.854,131060,0
2015-11-24,11.874,11.874,11.766,11.837,146445,0
2015-11-25,11.854,11.854,11.776,11.811,81774,0
2015-11-27,11.837,11.9,11.829,11.882,29259,0
2015-11-30,11.892,11.892,11.811,11.829,118707,0
2015-12-01,11.864,11.909,11.854,11.909,152828,0
2015-12-02,11.918,11.927,11.892,11.909,130445,0
2015-12-03,11.882,11.882,11.721,11.759,175935,0
2015-12-04,11.759,11.845,11.759,11.845,125720,0
2015-12-07,11.864,11.882,11.82,11.874,223288,0
2015-12-08,11.874,11.918,11.837,11.9,438220,0
2015-12-09,11.874,11.882,11.829,11.837,110252,0
2015-12-10,11.82,11.837,11.73,11.82,244428,0
2015-12-11,11.784,11.864,11.784,11.829,187240,0
2015-12-14,11.829,11.829,11.666,11.711,272500,0
2015-12-15,11.74,11.776,11.693,11.74,184238,0
2015-12-16,11.73,11.793,11.701,11.766,203928,0
2015-12-17,11.82,11.864,11.793,11.864,222842,0
2015-12-18,11.837,11.956,11.837,11.845,192691,0
2015-12-21,11.882,11.9,11.854,11.854,146634,0
2015-12-22,11.854,11.918,11.82,11.918,285708,0
2015-12-23,11.937,11.999,11.909,11.909,182013,0
2015-12-24,11.918,11.974,11.918,11.918,65654,0
2015-12-28,11.956,11.999,11.927,11.974,187708,0
2015-12-29,11.965,12.008,11.965,11.999,150309,0
2015-12-30,11.956,12.018,11.956,12.008,84790,0
2015-12-31,12.045,12.07,11.982,11.982,148954,0
2016-01-04,11.937,12.063,11.937,12.063,131419,0
2016-01-05,12.054,12.161,12.054,12.124,255935,0
2016-01-06,12.18,12.215,12.134,12.153,158336,0
2016-01-07,12.171,12.252,12.161,12.171,151240,0
2016-01-08,12.153,12.153,12.077,12.124,228363,0
2016-01-11,12.124,12.206,12.107,12.188,314512,0
2016-01-12,12.188,12.224,12.161,12.224,163869,0
2016-01-13,12.226,12.233,12.109,12.109,153461,0
2016-01-14,12.109,12.191,12.109,12.182,193989,0
2016-01-15,12.118,12.254,12.118,12.164,309507,0
2016-01-19,12.174,12.236,12.155,12.164,194980,0
2016-01-20,12.21,12.21,12.01,12.081,308759,0
2016-01-21,12.118,12.174,12.065,12.091,122347,0
2016-01-22,12.21,12.218,12.118,12.174,133199,0
2016-01-25,12.2,12.2,12.138,12.191,194627,0
2016-01-26,12.226,12.254,12.164,12.182,237371,0
2016-01-27,12.191,12.218,12.155,12.155,256686,0
2016-01-28,12.21,12.262,12.182,12.262,264874,0
2016-01-29,12.291,12.344,12.265,12.344,245157,0
2016-02-01,12.372,12.381,12.324,12.344,179136,0
2016-02-02,12.381,12.435,12.37,12.372,115273,0
2016-02-03,12.417,12.445,12.354,12.362,146807,0
2016-02-04,12.417,12.417,12.334,12.334,81678,0
2016-02-05,12.399,12.425,12.362,12.381,183961,0
2016-02-08,12.425,12.499,12.417,12.425,204719,0
2016-02-09,12.471,12.49,12.407,12.407,181771,0
2016-02-10,12.464,12.52,12.456,12.464,99622,0
2016-02-11,12.493,12.527,12.455,12.455,182321,0
2016-02-12,12.483,12.511,12.327,12.347,249631,0
2016-02-16,12.356,12.375,12.248,12.256,254691,0
2016-02-17,12.3,12.327,12.256,12.31,283193,0
2016-02-18,12.319,12.384,12.3,12.375,245331,0
2016-02-19,12.394,12.419,12.365,12.419,113394,0
2016-02-22,12.474,12.474,12.319,12.319,160761,0
2016-02-23,12.337,12.438,12.337,12.41,128089,0
2016-02-24,12.419,12.493,12.419,12.493,265206,0
2016-02-25,12.511,12.527,12.474,12.483,135258,0
2016-02-26,12.464,12.464,12.384,12.402,193161,0
2016-02-29,12.483,12.483,12.365,12.365,190155,0
2016-03-01,12.419,12.483,12.384,12.483,197119,0
2016-03-02,12.474,12.537,12.428,12.511,202438,0
2016-03-03,12.527,12.546,12.502,12.52,125391,0
2016-03-04,12.546,12.601,12.455,12.455,286095,0
2016-03-07,12.493,12.527,12.474,12.527,178040,0
2016-03-08,12.527,12.575,12.511,12.511,145328,0
2016-03-09,12.555,12.583,12.511,12.511,117815,0
2016-03-10,12.586,12.586,12.513,12.513,123840,0
2016-03-11,12.513,12.586,12.513,12.53,87626,0
2016-03-14,12.595,12.622,12.577,12.595,76129,0
2016-03-15,12.632,12.632,12.568,12.568,85092,0
2016-03-16,12.622,12.668,12.577,12.668,214362,0
2016-03-17,12.697,12.74,12.613,12.706,220058,0
2016-03-18,12.74,12.759,12.668,12.668,126300,0
2016-03-21,12.641,12.697,12.641,12.687,80383,0
2016-03-22,12.725,12.759,12.697,12.749,135934,0
2016-03-23,12.733,12.749,12.641,12.641,217193,0
2016-03-24,12.65,12.687,12.613,12.613,121035,0
2016-03-28,12.668,12.687,12.632,12.65,92099,0
2016-03-29,12.677,12.749,12.668,12.749,117555,0
2016-03-30,12.759,12.768,12.733,12.733,173383,0
2016-03-31,12.777,12.85,12.759,12.768,231780,0
2016-04-01,12.814,12.841,12.796,12.814,138868,0
2016-04-04,12.832,12.879,12.814,12.879,113592,0
2016-04-05,12.899,12.997,12.898,12.997,148033,0
2016-04-06,13.006,13.071,12.972,13.071,166020,0
2016-04-07,13.09,13.108,13.052,13.061,144604,0
2016-04-08,13.09,13.108,13.061,13.108,89257,0
2016-04-11,13.111,13.129,13.054,13.074,166737,0
2016-04-12,13.093,13.156,13.093,13.121,133103,0
2016-04-13,13.156,13.156,13.054,13.054,153521,0
2016-04-14,13.083,13.111,13.054,13.054,147932,0
2016-04-15,13.101,13.129,13.101,13.121,84907,0
2016-04-18,13.147,13.266,13.138,13.237,189178,0
2016-04-19,13.219,13.227,13.093,13.101,163562,0
2016-04-20,13.164,13.181,13.101,13.147,127171,0
2016-04-21,13.147,13.191,13.138,13.138,129879,0
2016-04-22,13.129,13.2,13.111,13.111,125653,0
2016-04-25,13.138,13.156,13.074,13.111,154419,0
2016-04-26,13.121,13.143,13.074,13.129,176675,0
2016-04-27,13.147,13.284,13.121,13.284,186527,0
2016-04-28,13.2,13.284,13.111,13.111,162653,0
2016-04-29,13.209,13.266,13.138,13.246,125346,0
2016-05-02,13.266,13.266,13.191,13.2,164476,0
2016-05-03,13.181,13.219,13.173,13.219,121887,0
2016-05-04,13.209,13.237,13.191,13.237,84021,0
2016-05-05,13.276,13.294,13.256,13.294,102756,0
2016-05-06,13.294,13.395,13.284,13.395,110706,0
2016-05-09,13.402,13.402,13.357,13.357,96384,0
2016-05-10,13.402,13.411,13.341,13.366,102575,0
2016-05-11,13.351,13.385,13.248,13.258,149208,0
2016-05-12,13.248,13.297,13.239,13.239,101135,0
2016-05-13,13.278,13.297,13.239,13.239,110579,0
2016-05-16,13.287,13.287,13.193,13.193,133185,0
2016-05-17,13.239,13.258,13.193,13.202,108985,0
2016-05-18,13.248,13.248,13.084,13.084,234983,0
2016-05-19,13.018,13.035,12.852,12.891,355819,0
2016-05-20,12.928,12.99,12.909,12.946,306213,0
2016-05-23,12.99,13.084,12.954,13.035,125591,0
2016-05-24,13.035,13.075,12.99,13.009,215409,0
2016-05-25,13.055,13.103,13.009,13.045,157818,0
2016-05-26,13.113,13.131,13.084,13.113,108591,0
2016-05-27,13.149,13.157,13.045,13.113,122749,0
2016-05-31,13.103,13.103,13.027,13.084,190853,0
2016-06-01,13.149,13.248,13.124,13.229,170190,0
2016-06-02,13.229,13.309,13.22,13.306,92960,0
2016-06-03,13.36,13.388,13.306,13.388,216580,0
2016-06-06,13.388,13.432,13.388,13.388,88712,0
2016-06-07,13.388,13.471,13.378,13.461,150721,0
2016-06-08,13.508,13.508,13.405,13.405,144212,0
2016-06-09,13.484,13.512,13.426,13.435,142876,0
2016-06-10,13.474,13.512,13.381,13.435,101070,0
2016-06-13,13.464,13.464,13.417,13.417,84526,0
2016-06-14,13.417,13.445,13.371,13.381,136282,0
2016-06-15,13.399,13.445,13.327,13.371,313533,0
2016-06-16,13.426,13.454,13.391,13.399,109961,0
2016-06-17,13.454,13.454,13.363,13.363,140162,0
2016-06-20,13.391,13.399,13.308,13.308,140756,0
2016-06-21,13.354,13.454,13.354,13.454,190640,0
2016-06-22,13.484,13.549,13.464,13.531,149029,0
2016-06-23,13.576,13.576,13.484,13.484,103576,0
2016-06-24,13.567,13.631,13.502,13.567,163141,0
2016-06-27,13.631,13.631,13.541,13.559,191108,0
2016-06-28,13.585,13.627,13.556,13.559,126180,0
2016-06-29,13.567,13.743,13.567,13.743,275999,0
2016-06-30,13.771,13.836,13.706,13.78,230923,0
2016-07-01,13.844,13.863,13.797,13.836,209316,0
2016-07-05,13.863,13.873,13.797,13.797,130595,0
2016-07-06,13.826,13.901,13.826,13.826,165159,0
2016-07-07,13.836,13.873,13.771,13.771,280084,0
2016-07-08,13.844,13.873,13.797,13.873,105356,0
2016-07-11,13.895,13.903,13.764,13.764,173710,0
2016-07-12,13.8,13.809,13.541,13.623,249567,0
2016-07-13,13.623,13.641,13.346,13.363,510461,0
2016-07-14,13.24,13.354,12.97,13.045,1220902,0
2016-07-15,13.084,13.337,13.084,13.337,386893,0
2016-07-18,13.427,13.55,13.418,13.503,206297,0
2016-07-19,13.56,13.586,13.446,13.56,186818,0
2016-07-20,13.56,13.623,13.532,13.623,147555,0
2016-07-21,13.605,13.68,13.605,13.68,149345,0
2016-07-22,13.661,13.69,13.651,13.69,130364,0
2016-07-25,13.708,13.727,13.651,13.651,129149,0
2016-07-26,13.727,13.745,13.708,13.727,160549,0
2016-07-27,13.773,13.773,13.69,13.727,108709,0
2016-07-28,13.764,13.764,13.69,13.727,127679,0
2016-07-29,13.773,13.8,13.718,13.755,170622,0
2016-08-01,13.718,13.764,13.605,13.605,188073,0
2016-08-02,13.494,13.523,13.391,13.513,597900,0
2016-08-03,13.541,13.56,13.523,13.56,173610,0
2016-08-04,13.605,13.67,13.56,13.56,120204,0
2016-08-05,13.595,13.595,13.494,13.494,124308,0
2016-08-08,13.494,13.532,13.465,13.494,110856,0
2016-08-09,13.532,13.532,13.466,13.475,84869,0
2016-08-10,13.526,13.579,13.506,13.572,99250,0
2016-08-11,13.58,13.599,13.429,13.439,98074,0
2016-08-12,13.469,13.498,13.411,13.459,158465,0
2016-08-15,13.459,13.459,13.34,13.356,218463,0
2016-08-16,13.402,13.402,13.273,13.34,347619,0
2016-08-17,13.348,13.42,13.301,13.42,116473,0
2016-08-18,13.42,13.449,13.411,13.429,120437,0
2016-08-19,13.459,13.469,13.411,13.469,63438,0
2016-08-22,13.498,13.498,13.469,13.498,74436,0
2016-08-23,13.526,13.536,13.498,13.507,66645,0
2016-08-24,13.554,13.554,13.42,13.429,117441,0
2016-08-25,13.42,13.429,13.356,13.356,85546,0
2016-08-26,13.394,13.402,13.273,13.273,128669,0
2016-08-29,13.243,13.34,13.243,13.253,169930,0
2016-08-30,13.321,13.321,13.215,13.243,155671,0
2016-08-31,13.224,13.263,13.16,13.169,297209,0
2016-09-01,13.196,13.253,13.186,13.243,147746,0
2016-09-02,13.273,13.273,13.151,13.151,120251,0
2016-09-06,13.16,13.384,13.16,13.356,252092,0
2016-09-07,13.394,13.394,13.34,13.348,152125,0
2016-09-08,13.366,13.439,13.33,13.394,227681,0
2016-09-09,13.348,13.348,13.151,13.169,349065,0
2016-09-12,13.146,13.209,13.118,13.126,170656,0
2016-09-13,13.146,13.172,13.003,13.012,221888,0
2016-09-14,13.012,13.108,12.993,13.079,110631,0
2016-09-15,13.099,13.099,13.003,13.079,50626,0
2016-09-16,13.118,13.126,13.021,13.05,82419,0
2016-09-19,13.05,13.146,13.04,13.136,148624,0
2016-09-20,13.126,13.172,13.126,13.126,122111,0
2016-09-21,13.155,13.155,13.079,13.155,187065,0
2016-09-22,13.181,13.286,13.181,13.286,155992,0
2016-09-23,13.286,13.286,13.209,13.237,78640,0
2016-09-26,13.247,13.296,13.247,13.286,89884,0
2016-09-27,13.296,13.305,13.257,13.305,46027,0
2016-09-28,13.334,13.407,13.277,13.277,153136,0
2016-09-29,13.277,13.305,13.209,13.209,81264,0
2016-09-30,13.267,13.312,13.237,13.257,114128,0
2016-10-03,13.305,13.31,13.219,13.277,123548,0
2016-10-04,13.286,13.286,13.06,13.146,136937,0
2016-10-05,13.146,13.172,12.998,13.06,132939,0
2016-10-06,13.031,13.108,12.993,13.089,113809,0
2016-10-07,13.089,13.124,13.012,13.031,73084,0
2016-10-10,13.05,13.172,13.031,13.172,202078,0
2016-10-11,13.155,13.162,13.079,13.099,106777,0
2016-10-12,13.102,13.102,12.942,12.942,118143,0
2016-10-13,12.942,12.958,12.798,12.798,178558,0
2016-10-14,12.76,12.865,12.572,12.628,371099,0
2016-10-17,12.6,12.667,12.42,12.458,343413,0
2016-10-18,12.515,12.591,12.393,12.478,389230,0
2016-10-19,12.515,12.715,12.515,12.715,173384,0
2016-10-20,12.798,12.826,12.686,12.826,137712,0
2016-10-21,12.923,12.923,12.816,12.875,99725,0
2016-10-24,12.942,12.942,12.816,12.875,90336,0
2016-10-25,12.895,12.903,12.826,12.903,111472,0
2016-10-26,12.895,12.903,12.75,12.788,91686,0
2016-10-27,12.715,12.724,12.506,12.506,211292,0
2016-10-28,12.478,12.498,12.383,12.43,269290,0
2016-10-31,12.468,12.591,12.42,12.45,171273,0
2016-11-01,12.515,12.524,12.403,12.506,127335,0
2016-11-02,12.515,12.562,12.458,12.552,229655,0
2016-11-03,12.552,12.552,12.458,12.498,152824,0
2016-11-04,12.515,12.515,12.468,12.506,130011,0
2016-11-07,12.533,12.609,12.468,12.591,201572,0
2016-11-08,12.638,12.638,12.533,12.572,170648,0
2016-11-09,12.461,12.501,12.396,12.414,168161,0
2016-11-10,12.423,12.423,12.1,12.119,453872,0
2016-11-11,12.071,12.148,12.006,12.138,316623,0
2016-11-14,12.054,12.081,11.711,11.827,780058,0
2016-11-15,11.873,12.081,11.817,12.081,363335,0
2016-11-16,12.128,12.233,12.034,12.034,232618,0
2016-11-17,12.026,12.091,11.979,12.063,272792,0
2016-11-18,12.063,12.063,11.948,12.006,174158,0
2016-11-21,12.034,12.148,12.016,12.034,256030,0
2016-11-22,12.091,12.158,12.054,12.148,282477,0
2016-11-23,12.063,12.071,11.969,12.026,173416,0
2016-11-25,12.044,12.091,12.04,12.044,55764,0
2016-11-28,12.1,12.128,11.959,11.988,214340,0
2016-11-29,11.969,11.997,11.9,11.92,273172,0
2016-11-30,11.863,11.892,11.817,11.873,498665,0
2016-12-01,11.817,11.844,11.75,11.77,383890,0
2016-12-02,11.74,11.827,11.74,11.817,315733,0
2016-12-05,11.835,11.887,11.797,11.827,272682,0
2016-12-06,11.807,12.016,11.807,12.016,287978,0
2016-12-07,12.016,12.215,12.016,12.168,252959,0
2016-12-08,12.063,12.158,12.034,12.071,233145,0
2016-12-09,11.988,12.071,11.988,12.044,347653,0
2016-12-12,11.952,12.057,11.942,12.019,361586,0
2016-12-13,12.057,12.2,12.038,12.2,311820,0
2016-12-14,12.22,12.286,12.172,12.172,371432,0
2016-12-15,12.122,12.181,12.028,12.132,365599,0
2016-12-16,12.22,12.228,12.142,12.228,224883,0
2016-12-19,12.238,12.286,12.181,12.181,186109,0
2016-12-20,12.142,12.197,12.122,12.162,229011,0
2016-12-21,12.142,12.181,12.095,12.095,220603,0
2016-12-22,12.122,12.142,12.058,12.075,292737,0
2016-12-23,12.095,12.113,12.053,12.085,141114,0
2016-12-27,12.009,12.122,12.009,12.048,245526,0
2016-12-28,12.048,12.142,12.028,12.085,214236,0
2016-12-29,12.095,12.172,12.075,12.152,422443,0
2016-12-30,12.152,12.181,12.122,12.162,263333,0
2017-01-03,12.162,12.2,12.085,12.152,128393,0
2017-01-04,12.228,12.286,12.21,12.258,131156,0
2017-01-05,12.322,12.352,12.286,12.342,119713,0
2017-01-06,12.286,12.401,12.248,12.401,167922,0
2017-01-09,12.401,12.467,12.391,12.457,95609,0
2017-01-10,12.449,12.457,12.41,12.439,93668,0
2017-01-11,12.457,12.467,12.41,12.439,90261,0
2017-01-12,12.457,12.497,12.429,12.439,159347,0
2017-01-13,12.439,12.457,12.381,12.439,148268,0
2017-01-17,12.556,12.565,12.413,12.413,247393,0
2017-01-18,12.413,12.423,12.375,12.404,166149,0
2017-01-19,12.365,12.394,12.316,12.316,190872,0
2017-01-20,12.28,12.365,12.275,12.298,129671,0
2017-01-23,12.345,12.423,12.325,12.384,94016,0
2017-01-24,12.355,12.413,12.336,12.384,188416,0
2017-01-25,12.307,12.394,12.307,12.394,90971,0
2017-01-26,12.365,12.423,12.355,12.413,157079,0
2017-01-27,12.394,12.471,12.394,12.413,161350,0
2017-01-30,12.423,12.509,12.423,12.509,99528,0
2017-01-31,12.526,12.546,12.501,12.501,125506,0
2017-02-01,12.471,12.509,12.461,12.509,153780,0
2017-02-02,12.509,12.526,12.461,12.461,72721,0
2017-02-03,12.509,12.526,12.481,12.481,171217,0
2017-02-06,12.509,12.536,12.461,12.509,148989,0
2017-02-07,12.546,12.546,12.509,12.526,102366,0
2017-02-08,12.556,12.605,12.556,12.585,107487,0
2017-02-09,12.585,12.585,12.556,12.585,133324,0
2017-02-10,12.556,12.644,12.541,12.595,132975,0
2017-02-13,12.618,12.618,12.549,12.569,125276,0
2017-02-14,12.569,12.589,12.521,12.549,195051,0
2017-02-15,12.503,12.559,12.484,12.512,189598,0
2017-02-16,12.512,12.512,12.464,12.464,110663,0
2017-02-17,12.484,12.525,12.464,12.512,126361,0
2017-02-21,12.484,12.521,12.474,12.474,127190,0
2017-02-22,12.494,12.529,12.464,12.503,67729,0
2017-02-23,12.521,12.589,12.516,12.589,108310,0
2017-02-24,12.589,12.618,12.569,12.599,109284,0
2017-02-27,12.599,12.618,12.559,12.599,72157,0
2017-02-28,12.628,12.667,12.599,12.628,142128,0
2017-03-01,12.549,12.589,12.521,12.521,289074,0
2017-03-02,12.529,12.529,12.474,12.474,84331,0
2017-03-03,12.494,12.503,12.455,12.474,219602,0
2017-03-06,12.455,12.484,12.451,12.474,40440,0
2017-03-07,12.474,12.474,12.426,12.446,96116,0
2017-03-08,12.377,12.455,12.357,12.455,155140,0
2017-03-09,12.436,12.436,12.281,12.281,133430,0
2017-03-10,12.291,12.332,12.251,12.281,140730,0
2017-03-13,12.285,12.294,12.256,12.285,85149,0
2017-03-14,12.276,12.321,12.246,12.313,93941,0
2017-03-15,12.303,12.41,12.256,12.41,56421,0
2017-03-16,12.391,12.43,12.341,12.381,108909,0
2017-03-17,12.401,12.416,12.371,12.381,100320,0
2017-03-20,12.371,12.45,12.364,12.41,141179,0
2017-03-21,12.42,12.44,12.381,12.43,112728,0
2017-03-22,12.44,12.469,12.435,12.44,99210,0
2017-03-23,12.459,12.489,12.44,12.479,134989,0
2017-03-24,12.479,12.499,12.459,12.499,63542,0
2017-03-27,12.516,12.544,12.459,12.516,195622,0
2017-03-28,12.516,12.534,12.479,12.479,142700,0
2017-03-29,12.479,12.554,12.479,12.499,151838,0
2017-03-30,12.507,12.564,12.489,12.564,138011,0
2017-03-31,12.544,12.574,12.524,12.574,101681,0
2017-04-03,12.564,12.633,12.564,12.623,111860,0
2017-04-04,12.604,12.623,12.544,12.554,157313,0
2017-04-05,12.544,12.574,12.507,12.534,152991,0
2017-04-06,12.534,12.604,12.534,12.604,75464,0
2017-04-07,12.623,12.633,12.574,12.604,202058,0
2017-04-10,12.613,12.721,12.609,12.721,171056,0
2017-04-11,12.781,12.781,12.724,12.751,80849,0
2017-04-12,12.751,12.791,12.741,12.781,164987,0
2017-04-13,12.811,12.83,12.761,12.801,118497,0
2017-04-17,12.801,12.806,12.761,12.761,101475,0
2017-04-18,12.771,12.82,12.762,12.82,99470,0
2017-04-19,12.85,12.85,12.811,12.84,68860,0
2017-04-20,12.84,12.85,12.811,12.83,107407,0
2017-04-21,12.85,12.85,12.83,12.83,60104,0
2017-04-24,12.811,12.82,12.751,12.761,117292,0
2017-04-25,12.741,12.761,12.675,12.675,180602,0
2017-04-26,12.675,12.741,12.666,12.724,118348,0
2017-04-27,12.685,12.733,12.675,12.724,175412,0
2017-04-28,12.705,12.761,12.705,12.761,137805,0
2017-05-01,12.771,12.805,12.715,12.733,119197,0
2017-05-02,12.741,12.791,12.733,12.791,113222,0
2017-05-03,12.791,12.811,12.78,12.781,125504,0
2017-05-04,12.771,12.791,12.751,12.761,100990,0
2017-05-05,12.751,12.801,12.751,12.781,91839,0
2017-05-08,12.791,12.796,12.724,12.771,85850,0
2017-05-09,12.751,12.761,12.695,12.741,143882,0
2017-05-10,12.728,12.755,12.688,12.708,156548,0
2017-05-11,12.718,12.785,12.709,12.755,126444,0
2017-05-12,12.755,12.874,12.755,12.824,121431,0
2017-05-15,12.824,12.923,12.824,12.923,72446,0
2017-05-16,12.894,12.923,12.884,12.913,83278,0
2017-05-17,12.894,12.99,12.894,12.98,153121,0
2017-05-18,12.952,12.99,12.824,12.864,131476,0
2017-05-19,12.894,12.894,12.807,12.884,116904,0
2017-05-22,12.834,12.884,12.834,12.854,66177,0
2017-05-23,12.884,12.933,12.854,12.864,110636,0
2017-05-24,12.874,12.906,12.874,12.884,156371,0
2017-05-25,12.874,12.923,12.874,12.903,112220,0
2017-05-26,12.903,12.933,12.884,12.884,108267,0
2017-05-30,12.903,12.952,12.894,12.933,151343,0
2017-05-31,12.943,13.029,12.939,12.97,149496,0
2017-06-01,13,13.049,12.99,13.029,101275,0
2017-06-02,13.049,13.078,12.98,12.98,90327,0
2017-06-05,12.97,13.001,12.884,12.903,235154,0
2017-06-06,12.943,12.96,12.903,12.952,194051,0
2017-06-07,12.923,12.99,12.923,12.97,141457,0
2017-06-08,12.98,13,12.943,13,92179,0
2017-06-09,12.97,13.039,12.959,13.039,79635,0
2017-06-12,13.063,13.063,12.945,13.043,92905,0
2017-06-13,13.003,13.063,12.936,13.063,196170,0
2017-06-14,13.073,13.152,13.073,13.132,129213,0
2017-06-15,13.093,13.127,13.073,13.123,78996,0
2017-06-16,13.142,13.184,13.123,13.142,129649,0
2017-06-19,13.142,13.199,13.123,13.124,103459,0
2017-06-20,13.142,13.219,13.142,13.171,84311,0
2017-06-21,13.161,13.199,13.152,13.199,109292,0
2017-06-22,13.219,13.259,13.19,13.259,56698,0
2017-06-23,13.259,13.259,13.229,13.239,65362,0
2017-06-26,13.229,13.279,13.152,13.152,122527,0
2017-06-27,13.152,13.209,13.123,13.209,85090,0
2017-06-28,13.171,13.199,13.142,13.189,93147,0
2017-06-29,13.152,13.152,13.043,13.132,138531,0
2017-06-30,13.123,13.18,13.083,13.18,112552,0
2017-07-03,13.161,13.229,13.161,13.229,64080,0
2017-07-05,13.219,13.229,13.152,13.199,120451,0
2017-07-06,13.132,13.152,13.083,13.113,157440,0
2017-07-07,13.093,13.18,13.083,13.171,152777,0
2017-07-10,13.18,13.239,13.18,13.239,125142,0
2017-07-11,13.239,13.299,13.219,13.289,102718,0
2017-07-12,13.319,13.367,13.279,13.279,103557,0
2017-07-13,13.269,13.348,13.269,13.279,84042,0
2017-07-14,13.319,13.367,13.299,13.339,94501,0
2017-07-17,13.329,13.339,13.229,13.259,144296,0
2017-07-18,13.269,13.309,13.249,13.289,100281,0
2017-07-19,13.319,13.358,13.289,13.329,58230,0
2017-07-20,13.348,13.377,13.319,13.367,72319,0
2017-07-21,13.367,13.407,13.358,13.407,79567,0
2017-07-24,13.377,13.377,13.319,13.319,65695,0
2017-07-25,13.309,13.377,13.289,13.309,125419,0
2017-07-26,13.319,13.367,13.319,13.339,109472,0
2017-07-27,13.339,13.358,13.289,13.289,86425,0
2017-07-28,13.319,13.397,13.294,13.339,192111,0
2017-07-31,13.329,13.436,13.329,13.387,197630,0
2017-08-01,13.407,13.536,13.407,13.536,104533,0
2017-08-02,13.526,13.546,13.486,13.496,57278,0
2017-08-03,13.496,13.526,13.466,13.466,86966,0
2017-08-04,13.476,13.478,13.348,13.348,145198,0
2017-08-07,13.348,13.425,13.348,13.407,95115,0
2017-08-08,13.407,13.407,13.309,13.387,199454,0
2017-08-09,13.391,13.391,13.282,13.351,149710,0
2017-08-10,13.302,13.322,13.252,13.272,88793,0
2017-08-11,13.232,13.391,13.173,13.351,180737,0
2017-08-14,13.361,13.381,13.342,13.381,66402,0
2017-08-15,13.332,13.342,13.262,13.322,126709,0
2017-08-16,13.322,13.401,13.292,13.401,67597,0
2017-08-17,13.391,13.44,13.351,13.44,120374,0
2017-08-18,13.43,13.47,13.381,13.47,73591,0
2017-08-21,13.48,13.55,13.44,13.54,98542,0
2017-08-22,13.53,13.599,13.53,13.599,89968,0
2017-08-23,13.589,13.629,13.56,13.57,101768,0
2017-08-24,13.54,13.579,13.48,13.57,77746,0
2017-08-25,13.579,13.589,13.49,13.54,46286,0
2017-08-28,13.51,13.599,13.51,13.55,109093,0
2017-08-29,13.55,13.638,13.55,13.619,101156,0
2017-08-30,13.579,13.619,13.57,13.609,59092,0
2017-08-31,13.619,13.629,13.57,13.57,79401,0
2017-09-01,13.589,13.619,13.55,13.609,86142,0
2017-09-05,13.619,13.629,13.57,13.599,115551,0
2017-09-06,13.619,13.678,13.599,13.678,76843,0
2017-09-07,13.619,13.668,13.55,13.57,384108,0
2017-09-08,13.579,13.579,13.55,13.55,180484,0
2017-09-11,13.56,13.57,13.52,13.52,153237,0
2017-09-12,13.55,13.589,13.54,13.55,132589,0
2017-09-13,13.579,13.599,13.55,13.579,92357,0
2017-09-14,13.579,13.599,13.543,13.56,66961,0
2017-09-15,13.56,13.619,13.56,13.56,83152,0
2017-09-18,13.56,13.609,13.54,13.54,128140,0
2017-09-19,13.579,13.589,13.53,13.53,85162,0
2017-09-20,13.56,13.56,13.45,13.46,99087,0
2017-09-21,13.47,13.49,13.341,13.341,181049,0
2017-09-22,13.4,13.43,13.38,13.43,126859,0
2017-09-25,13.47,13.52,13.45,13.46,91202,0
2017-09-26,13.47,13.51,13.45,13.45,82188,0
2017-09-27,13.41,13.48,13.36,13.37,127668,0
2017-09-28,13.331,13.39,13.251,13.39,101226,0
2017-09-29,13.45,13.48,13.341,13.341,78262,0
2017-10-02,13.39,13.42,13.35,13.38,100937,0
2017-10-03,13.39,13.39,13.311,13.311,117790,0
2017-10-04,13.301,13.375,13.301,13.321,94551,0
2017-10-05,13.36,13.37,13.291,13.291,113040,0
2017-10-06,13.271,13.37,13.231,13.37,85329,0
2017-10-09,13.38,13.42,13.38,13.42,45394,0
2017-10-10,13.43,13.45,13.408,13.42,51367,0
2017-10-11,13.43,13.46,13.4,13.46,86290,0
2017-10-12,13.47,13.48,13.41,13.47,87224,0
2017-10-13,13.49,13.54,13.47,13.5,77091,0
2017-10-16,13.48,13.5,13.44,13.46,74562,0
2017-10-17,13.43,13.48,13.41,13.47,48226,0
2017-10-18,13.46,13.47,13.39,13.44,77956,0
2017-10-19,13.47,13.486,13.39,13.41,58849,0
2017-10-20,13.38,13.4,13.35,13.35,62670,0
2017-10-23,13.35,13.4,13.34,13.36,72433,0
2017-10-24,13.37,13.3968,13.3134,13.33,92520,0
2017-10-25,13.28,13.29,13.16,13.16,180833,0
2017-10-26,13.17,13.23,13.02,13.02,233044,0
2017-10-27,13.06,13.06,12.91,13.02,278546,0
2017-10-30,13.05,13.08,13.03,13.08,172031,0
2017-10-31,13.0727,13.12,13,13,130226,0
2017-11-01,13.03,13.09,13.01,13.09,149701,0
2017-11-02,13.1,13.1,13.04,13.06,147724,0
2017-11-03,13.05,13.08,12.99,13.08,117002,0
2017-11-06,13.05,13.07,12.98,13.07,189462,0
2017-11-07,13.07,13.16,13.03,13.16,175469,0
2017-11-08,13.18,13.18,13.1,13.12,202843,0
2017-11-09,13.12,13.12,13.04,13.08,139733,0
2017-11-10,13.05,13.0599,12.96,13.02,269419,0
