Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.611,9.611,9.548,9.58,102656,0
2005-02-28,9.592,9.592,9.505,9.505,127755,0
2005-03-01,9.498,9.53,9.493,9.498,107380,0
2005-03-02,9.505,9.505,9.4549,9.4681,124107,0
2005-03-03,9.4549,9.505,9.4549,9.498,82585,0
2005-03-04,9.536,9.568,9.493,9.555,70419,0
2005-03-07,9.536,9.555,9.53,9.555,48823,0
2005-03-08,9.555,9.563,9.522,9.555,76954,0
2005-03-09,9.541,9.913,9.4731,9.646,558633,0
2005-03-10,9.653,9.659,9.611,9.646,124259,0
2005-03-11,9.626,9.626,9.568,9.585,159398,0
2005-03-14,9.573,9.604,9.505,9.555,182966,0
2005-03-15,9.541,9.58,9.514,9.514,99018,0
2005-03-16,9.548,9.548,9.3792,9.397,180689,0
2005-03-17,9.4047,9.4681,9.3792,9.4097,76654,0
2005-03-18,9.4222,9.4549,9.3733,9.4401,81528,0
2005-03-21,9.3733,9.389,9.1044,9.1507,450952,0
2005-03-22,9.0496,9.0636,8.9174,9.0279,301751,0
2005-03-23,8.9241,8.9541,8.7469,8.8093,270265,0
2005-03-24,8.7526,8.8415,8.7526,8.8017,291712,0
2005-03-28,8.8703,8.8703,8.79,8.8093,203797,0
2005-03-29,8.8626,8.8626,8.7955,8.7955,130038,0
2005-03-30,8.8017,8.9359,8.8017,8.9297,302355,0
2005-03-31,9.0562,9.0856,8.9935,9.043,176877,0
2005-04-01,9.0981,9.2865,9.0981,9.1932,180983,0
2005-04-04,9.137,9.137,9.0496,9.0496,88364,0
2005-04-05,9.0496,9.0496,8.9793,8.9793,54451,0
2005-04-06,8.9862,9.0752,8.9862,9.0752,51861,0
2005-04-07,9.0562,9.0914,8.9935,9.0011,60231,0
2005-04-08,8.9793,9.0355,8.9541,8.9862,78479,0
2005-04-11,8.9682,9.0496,8.9682,8.9862,68435,0
2005-04-12,9.0355,9.1449,8.9935,9.1044,132925,0
2005-04-13,9.1188,9.1864,9.0752,9.0914,40305,0
2005-04-14,9.1584,9.1728,9.0981,9.1111,74071,0
2005-04-15,9.1235,9.1864,9.1188,9.1188,53992,0
2005-04-18,9.0856,9.1728,8.9793,9.0675,154065,0
2005-04-19,9.081,9.1111,9.0636,9.0636,52320,0
2005-04-20,9.0496,9.0675,9.0496,9.0496,41367,0
2005-04-21,9.0496,9.0856,9.0496,9.0496,49886,0
2005-04-22,9.0675,9.081,9.0496,9.081,33450,0
2005-04-25,9.1449,9.1449,9.0496,9.0675,74373,0
2005-04-26,9.0636,9.0914,9.043,9.0496,101752,0
2005-04-27,9.0496,9.0914,9.0496,9.0636,73916,0
2005-04-28,9.0636,9.1044,9.0636,9.1044,92471,0
2005-04-29,9.1044,9.1449,9.0914,9.137,54908,0
2005-05-02,9.1449,9.1584,9.1111,9.1507,66616,0
2005-05-03,9.1507,9.1584,9.1188,9.1449,33610,0
2005-05-04,9.1507,9.1795,9.1111,9.1795,48063,0
2005-05-05,9.1932,9.2069,9.1728,9.199,32857,0
2005-05-06,9.1728,9.1932,9.0914,9.1292,55207,0
2005-05-09,9.0981,9.1584,9.0981,9.1584,47454,0
2005-05-10,9.2262,9.2338,9.1507,9.1728,85173,0
2005-05-11,9.1864,9.1864,9.1235,9.1449,37717,0
2005-05-12,9.1292,9.1449,9.1111,9.137,14910,0
2005-05-13,9.1111,9.1864,9.1111,9.1864,148896,0
2005-05-16,9.1584,9.2338,9.1584,9.2338,113158,0
2005-05-17,9.251,9.2705,9.2338,9.251,122281,0
2005-05-18,9.2635,9.3432,9.251,9.2705,71645,0
2005-05-19,9.302,9.308,9.2635,9.2935,105096,0
2005-05-20,9.2935,9.2935,9.2262,9.2338,77873,0
2005-05-23,9.2577,9.2635,9.2193,9.2451,64791,0
2005-05-24,9.2401,9.2705,9.2401,9.2635,80460,0
2005-05-25,9.2752,9.2797,9.2401,9.2401,61605,0
2005-05-26,9.2401,9.2577,9.2401,9.2577,47147,0
2005-05-27,9.2752,9.2797,9.2451,9.2577,60536,0
2005-05-31,9.2752,9.2797,9.2577,9.2797,138559,0
2005-06-01,9.2797,9.3733,9.2797,9.3501,105245,0
2005-06-02,9.3657,9.3657,9.314,9.3501,67371,0
2005-06-03,9.3657,9.389,9.3216,9.3432,75433,0
2005-06-06,9.3733,9.3733,9.3216,9.358,65705,0
2005-06-07,9.4153,9.4281,9.3657,9.383,98248,0
2005-06-08,9.4153,9.4153,9.3733,9.4097,95667,0
2005-06-09,9.4097,9.4097,9.358,9.3733,44105,0
2005-06-10,9.389,9.389,9.3365,9.3501,58099,0
2005-06-13,9.4222,9.4222,9.2705,9.2752,68595,0
2005-06-14,9.2193,9.2865,9.2193,9.2705,91563,0
2005-06-15,9.2635,9.2635,9.2338,9.2338,66308,0
2005-06-16,9.2451,9.2752,9.1864,9.2451,81672,0
2005-06-17,9.2193,9.2705,9.2193,9.2451,76807,0
2005-06-20,9.2635,9.2705,9.2145,9.2451,75433,0
2005-06-21,9.2451,9.2705,9.2145,9.2145,93988,0
2005-06-22,9.2401,9.2635,9.2338,9.251,58399,0
2005-06-23,9.2577,9.2935,9.2577,9.2705,39239,0
2005-06-24,9.2705,9.314,9.2705,9.308,29352,0
2005-06-27,9.308,9.314,9.2705,9.2797,60074,0
2005-06-28,9.2865,9.3501,9.2865,9.3365,88215,0
2005-06-29,9.308,9.358,9.308,9.358,47000,0
2005-06-30,9.3733,9.3792,9.3365,9.3733,41976,0
2005-07-01,9.3733,9.383,9.302,9.3432,120304,0
2005-07-05,9.314,9.3365,9.2935,9.308,76194,0
2005-07-06,9.308,9.358,9.302,9.3216,79237,0
2005-07-07,9.358,9.358,9.302,9.302,72240,0
2005-07-08,9.308,9.3432,9.308,9.314,34224,0
2005-07-11,9.3365,9.3501,9.308,9.3501,40757,0
2005-07-12,9.3657,9.3657,9.3216,9.3657,52016,0
2005-07-13,9.3285,9.3285,9.2752,9.308,98862,0
2005-07-14,9.314,9.314,9.2705,9.2865,61286,0
2005-07-15,9.2797,9.308,9.2797,9.308,53387,0
2005-07-18,9.2865,9.2865,9.2338,9.2451,68435,0
2005-07-19,9.2338,9.302,9.2338,9.2865,102203,0
2005-07-20,9.2705,9.3432,9.2705,9.3365,84257,0
2005-07-21,9.3501,9.358,9.302,9.302,105402,0
2005-07-22,9.2935,9.3657,9.2935,9.3432,24945,0
2005-07-25,9.314,9.314,9.2865,9.2865,43955,0
2005-07-26,9.3216,9.3365,9.2752,9.314,117568,0
2005-07-27,9.2797,9.302,9.2338,9.2635,215515,0
2005-07-28,9.2752,9.308,9.2401,9.302,109195,0
2005-07-29,9.2705,9.302,9.2705,9.2797,56275,0
2005-08-01,9.251,9.314,9.251,9.2935,107532,0
2005-08-02,9.2935,9.3285,9.2705,9.3285,70265,0
2005-08-03,9.302,9.3501,9.302,9.3365,72847,0
2005-08-04,9.314,9.3733,9.2935,9.3501,84110,0
2005-08-05,9.358,9.358,9.2577,9.2635,129279,0
2005-08-08,9.2797,9.2935,9.2401,9.2451,57031,0
2005-08-09,9.2797,9.2865,9.2338,9.2635,57490,0
2005-08-10,9.2865,9.3216,9.2577,9.314,77110,0
2005-08-11,9.2338,9.2752,9.2262,9.2635,56569,0
2005-08-12,9.2635,9.302,9.251,9.302,50342,0
2005-08-15,9.2705,9.2797,9.2451,9.2451,56730,0
2005-08-16,9.2262,9.2705,9.2262,9.2705,55207,0
2005-08-17,9.2635,9.2865,9.2451,9.251,74832,0
2005-08-18,9.2705,9.314,9.2451,9.308,75132,0
2005-08-19,9.2935,9.314,9.2705,9.302,54603,0
2005-08-22,9.2797,9.3285,9.2797,9.3216,55058,0
2005-08-23,9.3216,9.3657,9.308,9.3501,67983,0
2005-08-24,9.3733,9.383,9.3432,9.3657,62820,0
2005-08-25,9.3501,9.389,9.3501,9.383,25245,0
2005-08-26,9.358,9.383,9.3216,9.3365,58251,0
2005-08-29,9.358,9.3733,9.3285,9.3501,63416,0
2005-08-30,9.3733,9.3733,9.3365,9.3501,85321,0
2005-08-31,9.3432,9.3657,9.3285,9.3501,68897,0
2005-09-01,9.314,9.4153,9.314,9.4047,133381,0
2005-09-02,9.4222,9.4612,9.4047,9.4612,55966,0
2005-09-06,9.4612,9.653,9.4612,9.498,108897,0
2005-09-07,9.498,9.568,9.4731,9.498,62057,0
2005-09-08,9.548,9.548,9.493,9.536,56275,0
2005-09-09,9.505,9.548,9.4731,9.505,51559,0
2005-09-12,9.53,9.573,9.522,9.573,71781,0
2005-09-13,9.563,9.563,9.493,9.505,48671,0
2005-09-14,9.1864,9.522,9.1864,9.4153,90954,0
2005-09-15,9.4281,9.4469,9.2635,9.3365,174145,0
2005-09-16,9.302,9.3501,9.251,9.2935,72540,0
2005-09-19,9.302,9.3285,9.2451,9.2865,96115,0
2005-09-20,9.308,9.308,9.2577,9.2752,63273,0
2005-09-21,9.2935,9.3285,9.2797,9.314,44415,0
2005-09-22,9.314,9.3285,9.2635,9.2752,80607,0
2005-09-23,9.2705,9.2752,9.2193,9.2262,98403,0
2005-09-26,9.2145,9.2752,9.2145,9.2577,56887,0
2005-09-27,9.2752,9.2797,9.2193,9.2193,89125,0
2005-09-28,9.2145,9.2752,9.2145,9.2577,78175,0
2005-09-29,9.2577,9.314,9.2577,9.2705,88364,0
2005-09-30,9.2865,9.3432,9.2797,9.2797,48671,0
2005-10-03,9.308,9.3365,9.2705,9.2797,73309,0
2005-10-04,9.2935,9.308,9.251,9.2577,46238,0
2005-10-05,9.2338,9.3216,9.2338,9.2705,29967,0
2005-10-06,9.251,9.2935,9.2401,9.2451,42436,0
2005-10-07,9.2451,9.2635,9.2069,9.2145,54751,0
2005-10-10,9.2193,9.2401,9.1449,9.199,78634,0
2005-10-11,9.2145,9.2193,9.1864,9.2145,53992,0
2005-10-12,9.1292,9.1795,9.0981,9.1044,56275,0
2005-10-13,9.1292,9.1292,9.043,9.0675,60074,0
2005-10-14,9.0981,9.1111,9.0077,9.0562,74832,0
2005-10-17,8.9174,9.0355,8.9174,8.9793,66922,0
2005-10-18,8.9935,9.0011,8.9035,8.9174,108897,0
2005-10-19,8.7196,8.9682,8.7196,8.9476,131259,0
2005-10-20,8.9682,8.9793,8.9476,8.9793,22660,0
2005-10-21,8.9682,9.0496,8.9682,9.0496,71943,0
2005-10-24,8.9682,9.081,8.9682,9.0562,54451,0
2005-10-25,9.081,9.0914,9.0136,9.0136,55966,0
2005-10-26,9.0136,9.0562,8.9595,8.9793,89281,0
2005-10-27,9.0212,9.0562,9.0011,9.0212,45015,0
2005-10-28,9.043,9.0675,9.0279,9.043,35893,0
2005-10-31,9.0562,9.081,9.043,9.0636,41976,0
2005-11-01,9.0914,9.1111,9.0355,9.081,156041,0
2005-11-02,9.0675,9.0981,9.0496,9.0562,57341,0
2005-11-03,9.0675,9.1044,9.0675,9.0675,52165,0
2005-11-04,9.0914,9.0981,9.0562,9.0562,61442,0
2005-11-07,9.081,9.0856,9.0636,9.0675,40757,0
2005-11-08,9.0562,9.0914,9.0562,9.0675,65397,0
2005-11-09,9.0675,9.0914,9.0212,9.0675,92323,0
2005-11-10,9.0279,9.0355,8.9793,8.9862,91563,0
2005-11-11,8.9793,9.0011,8.9476,8.9737,91405,0
2005-11-14,8.9862,8.9935,8.9241,8.9297,75590,0
2005-11-15,8.9682,8.9682,8.9174,8.9174,97493,0
2005-11-16,8.9476,8.9737,8.9241,8.9418,82585,0
2005-11-17,8.9297,8.9737,8.9241,8.9737,53845,0
2005-11-18,8.9682,8.9737,8.9174,8.9418,81981,0
2005-11-21,8.9418,8.9793,8.8969,8.9297,60988,0
2005-11-22,8.9541,8.9541,8.8917,8.9297,87300,0
2005-11-23,8.9174,8.9595,8.9174,8.9476,68137,0
2005-11-25,8.9682,9.0212,8.9541,8.9737,25557,0
2005-11-28,8.9793,9.0136,8.9737,9.0077,73461,0
2005-11-29,9.0212,9.0279,8.9541,9.0136,90798,0
2005-11-30,9.043,9.0496,8.9862,9.0136,75132,0
2005-12-01,9.0212,9.0675,9.0011,9.0279,76046,0
2005-12-02,9.0279,9.0914,9.0136,9.0562,62820,0
2005-12-05,9.0136,9.043,8.9793,9.0136,66308,0
2005-12-06,9.0562,9.0752,8.9793,9.0636,74373,0
2005-12-07,9.0355,9.0636,8.9682,9.0077,107835,0
2005-12-08,8.9793,9.0279,8.9595,9.0011,110110,0
2005-12-09,8.9793,9.0077,8.9595,8.9682,91715,0
2005-12-12,8.9737,9.0077,8.9359,8.9935,91405,0
2005-12-13,9.0752,9.0752,8.9541,8.9595,131861,0
2005-12-14,8.9418,9.0011,8.9418,8.9935,116810,0
2005-12-15,8.9682,9.0136,8.9682,8.9935,98862,0
2005-12-16,8.9935,9.0077,8.9359,8.9359,78479,0
2005-12-19,8.9476,9.0011,8.9476,8.9595,118022,0
2005-12-20,8.9359,8.9935,8.9174,8.9935,104185,0
2005-12-21,8.9541,9.0077,8.9241,8.9862,131555,0
2005-12-22,8.9682,9.0355,8.9682,9.0212,71781,0
2005-12-23,8.9595,9.0675,8.9595,9.0675,91563,0
2005-12-27,9.0675,9.1292,9.0636,9.0981,214297,0
2005-12-28,9.1188,9.1584,9.0914,9.1235,208972,0
2005-12-29,9.1449,9.2193,9.1235,9.1728,147227,0
2005-12-30,9.251,9.251,9.1728,9.2338,182051,0
2006-01-03,9.2338,9.2935,9.199,9.2338,200304,0
2006-01-04,9.2865,9.2865,9.2193,9.2401,125782,0
2006-01-05,9.2635,9.2797,9.2338,9.2577,183724,0
2006-01-06,9.2635,9.2935,9.2451,9.2935,106774,0
2006-01-09,9.2797,9.3432,9.2752,9.3432,54451,0
2006-01-10,9.2865,9.389,9.2865,9.3657,115281,0
2006-01-11,9.2865,9.3365,9.2635,9.314,78330,0
2006-01-12,9.302,9.389,9.2865,9.383,71023,0
2006-01-13,9.3733,9.397,9.3432,9.397,113158,0
2006-01-17,9.3733,9.3792,9.3216,9.3501,70419,0
2006-01-18,9.3733,9.397,9.3432,9.3792,54295,0
2006-01-19,9.3733,9.4097,9.3733,9.397,45174,0
2006-01-20,9.4222,9.4469,9.383,9.4047,72240,0
2006-01-23,9.4097,9.4469,9.4047,9.4401,63580,0
2006-01-24,9.4281,9.493,9.4281,9.4681,92323,0
2006-01-25,9.4612,9.4731,9.4222,9.4331,93848,0
2006-01-26,9.4681,9.493,9.4222,9.4401,83653,0
2006-01-27,9.4612,9.4731,9.397,9.4222,71781,0
2006-01-30,9.4281,9.4731,9.383,9.4681,48823,0
2006-01-31,9.522,9.522,9.4469,9.4469,53228,0
2006-02-01,9.4612,9.514,9.4401,9.4469,59775,0
2006-02-02,9.4401,9.4681,9.397,9.4047,104640,0
2006-02-03,9.3733,9.4097,9.3216,9.3365,107226,0
2006-02-06,9.3365,9.397,9.2401,9.2401,145553,0
2006-02-07,9.2797,9.3216,9.2797,9.3216,85779,0
2006-02-08,9.3657,9.3733,9.2935,9.3365,65853,0
2006-02-09,9.397,9.4153,9.3432,9.4047,113459,0
2006-02-10,9.4153,9.4549,9.358,9.4097,52625,0
2006-02-13,9.3365,9.3501,9.2935,9.308,150114,0
2006-02-14,9.2865,9.302,9.2577,9.2865,92169,0
2006-02-15,9.308,9.3365,9.2752,9.2935,56428,0
2006-02-16,9.3216,9.3365,9.2705,9.2935,99018,0
2006-02-17,9.2797,9.314,9.2752,9.314,76654,0
2006-02-21,9.599,9.599,9.3792,9.4811,427533,0
2006-02-22,9.493,9.493,9.4469,9.4549,202287,0
2006-02-23,9.4612,9.4811,9.4401,9.4612,147376,0
2006-02-24,9.4612,9.53,9.4469,9.4731,136277,0
2006-02-27,9.541,9.541,9.498,9.505,114985,0
2006-02-28,9.548,9.548,9.4811,9.514,113003,0
2006-03-01,9.536,9.536,9.489,9.522,107380,0
2006-03-02,9.522,9.53,9.493,9.498,217190,0
2006-03-03,9.498,9.498,9.4681,9.498,86384,0
2006-03-06,9.498,9.505,9.4047,9.4612,214297,0
2006-03-07,9.4097,9.4469,9.358,9.4047,114829,0
2006-03-08,9.4549,9.4681,9.4281,9.4401,69056,0
2006-03-09,9.493,9.493,9.4281,9.4469,104185,0
2006-03-10,9.585,9.585,9.4549,9.493,90643,0
2006-03-13,9.4681,9.493,9.4469,9.4811,97189,0
2006-03-14,9.4811,9.522,9.4681,9.493,145553,0
2006-03-15,9.541,9.548,9.493,9.514,119541,0
2006-03-16,9.4811,9.573,9.4811,9.568,132629,0
2006-03-17,9.632,9.632,9.505,9.563,118938,0
2006-03-20,9.599,9.604,9.498,9.541,134144,0
2006-03-21,9.563,9.563,9.4681,9.505,146309,0
2006-03-22,9.522,9.541,9.498,9.522,100231,0
2006-03-23,9.514,9.563,9.514,9.536,106774,0
2006-03-24,9.548,9.573,9.498,9.53,106774,0
2006-03-27,9.53,9.555,9.4469,9.514,131401,0
2006-03-28,9.548,9.568,9.498,9.53,100989,0
2006-03-29,9.505,9.555,9.4811,9.536,84566,0
2006-03-30,9.548,9.548,9.505,9.536,71781,0
2006-03-31,9.522,9.568,9.498,9.536,101449,0
2006-04-03,9.536,9.58,9.505,9.536,102048,0
2006-04-04,9.568,9.573,9.498,9.514,81981,0
2006-04-05,9.505,9.555,9.498,9.514,102811,0
2006-04-06,9.498,9.536,9.498,9.505,43348,0
2006-04-07,9.498,9.536,9.4681,9.4811,58099,0
2006-04-10,9.505,9.514,9.4047,9.4047,139313,0
2006-04-11,9.383,9.4469,9.3365,9.4469,62204,0
2006-04-12,9.4469,9.4612,9.358,9.3733,68435,0
2006-04-13,9.3365,9.3733,9.314,9.3216,90044,0
2006-04-17,9.314,9.3501,9.2797,9.302,86998,0
2006-04-18,9.2935,9.3432,9.2865,9.3432,76954,0
2006-04-19,9.314,9.3657,9.302,9.308,43803,0
2006-04-20,9.302,9.3657,9.302,9.3432,44561,0
2006-04-21,9.314,9.3792,9.2935,9.3792,90044,0
2006-04-24,9.3365,9.4612,9.3365,9.4401,64941,0
2006-04-25,9.4222,9.4731,9.3285,9.3733,78786,0
2006-04-26,9.3501,9.4331,9.3501,9.3733,48210,0
2006-04-27,9.397,9.4331,9.3733,9.3733,32857,0
2006-04-28,9.4331,9.505,9.4097,9.4331,93537,0
2006-05-01,9.4681,9.568,9.4331,9.4681,93381,0
2006-05-02,9.4401,9.4612,9.3733,9.3792,44415,0
2006-05-03,9.3657,9.4047,9.3365,9.397,65853,0
2006-05-04,9.4047,9.4047,9.3216,9.3733,52165,0
2006-05-05,9.358,9.389,9.3432,9.3432,57643,0
2006-05-08,9.383,9.389,9.3365,9.3792,82585,0
2006-05-09,9.3792,9.599,9.3365,9.4047,191027,0
2006-05-10,9.383,9.4469,9.3733,9.389,100840,0
2006-05-11,9.3365,9.4153,9.3365,9.3733,117111,0
2006-05-12,9.3733,9.4047,9.3216,9.3501,53228,0
2006-05-15,9.2797,9.3657,9.2797,9.302,103575,0
2006-05-16,9.2865,9.3432,9.2865,9.3285,47000,0
2006-05-17,9.302,9.3285,9.2401,9.2752,92017,0
2006-05-18,9.251,9.308,9.2262,9.2451,72701,0
2006-05-19,9.2193,9.2705,9.2193,9.2577,50644,0
2006-05-22,9.251,9.2705,9.2193,9.251,41217,0
2006-05-23,9.2193,9.2752,9.2193,9.2635,54295,0
2006-05-24,9.2865,9.2935,9.2193,9.2338,112094,0
2006-05-25,9.2338,9.2338,9.1932,9.199,84717,0
2006-05-26,9.1932,9.2338,9.1864,9.2262,63580,0
2006-05-30,9.251,9.251,9.1584,9.1584,78023,0
2006-05-31,9.2145,9.2145,9.1584,9.1652,86998,0
2006-06-01,9.1652,9.2145,9.1652,9.1932,140073,0
2006-06-02,9.1795,9.2865,9.1728,9.2577,75743,0
2006-06-05,9.2577,9.2635,9.1728,9.199,57031,0
2006-06-06,9.1795,9.1932,9.1652,9.1864,33450,0
2006-06-07,9.199,9.199,9.1584,9.1728,44561,0
2006-06-08,9.1111,9.1728,9.0914,9.1449,165477,0
2006-06-09,9.199,9.199,9.1235,9.1795,43955,0
2006-06-12,9.1932,9.1932,9.1235,9.137,76654,0
2006-06-13,9.0636,9.1188,9.0496,9.0675,113003,0
2006-06-14,9.1292,9.1292,9.0077,9.0496,112697,0
2006-06-15,9.2401,9.2401,9.0011,9.0279,121367,0
2006-06-16,9.0562,9.1864,9.0136,9.1728,235289,0
2006-06-19,9.2865,9.302,9.1584,9.2338,249278,0
2006-06-20,9.2935,9.3657,9.251,9.308,209133,0
2006-06-21,9.3657,9.3657,9.302,9.3501,146467,0
2006-06-22,9.3501,9.3657,9.2577,9.308,80460,0
2006-06-23,9.2577,9.3365,9.2577,9.2752,64791,0
2006-06-26,9.3216,9.3285,9.2262,9.302,85779,0
2006-06-27,9.3285,9.3501,9.1795,9.3216,70574,0
2006-06-28,9.302,9.3733,9.302,9.314,92922,0
2006-06-29,9.3365,9.3733,9.2935,9.3733,62204,0
2006-06-30,9.3733,9.4097,9.3501,9.3792,76807,0
2006-07-03,9.308,9.4401,9.308,9.3733,99617,0
2006-07-05,9.3365,9.4331,9.2865,9.3792,117871,0
2006-07-06,9.3657,9.4097,9.3501,9.383,43955,0
2006-07-07,9.3501,9.4331,9.3501,9.383,50497,0
2006-07-10,9.4222,9.4281,9.3501,9.383,81366,0
2006-07-11,9.3792,9.493,9.3733,9.4549,116043,0
2006-07-12,9.4331,9.489,9.4047,9.4331,84566,0
2006-07-13,9.4153,9.4681,9.4153,9.4153,61605,0
2006-07-14,9.4153,9.4681,9.3792,9.4153,80303,0
2006-07-17,9.4047,9.4281,9.3733,9.4281,60074,0
2006-07-18,9.3792,9.4097,9.3501,9.3501,53992,0
2006-07-19,9.3432,9.4401,9.3216,9.4153,69506,0
2006-07-20,9.383,9.4281,9.3792,9.397,43955,0
2006-07-21,9.4153,9.4469,9.383,9.4469,47454,0
2006-07-24,9.3501,9.4401,9.3501,9.4401,76046,0
2006-07-25,9.4401,9.4681,9.397,9.4681,57187,0
2006-07-26,9.493,9.493,9.4331,9.4612,59318,0
2006-07-27,9.4331,9.498,9.4047,9.4549,96432,0
2006-07-28,9.4153,9.4811,9.4153,9.4549,99771,0
2006-07-31,9.4811,9.4811,9.4401,9.4549,92169,0
2006-08-01,9.4281,9.505,9.4281,9.4549,161524,0
2006-08-02,9.4549,9.498,9.4469,9.4811,80303,0
2006-08-03,9.4281,9.498,9.4281,9.4549,85628,0
2006-08-04,9.4549,9.4811,9.4222,9.4612,91715,0
2006-08-07,9.4469,9.4681,9.4401,9.4549,28745,0
2006-08-08,9.4401,9.489,9.4401,9.4549,85628,0
2006-08-09,9.4811,9.505,9.4549,9.4681,83191,0
2006-08-10,9.493,9.548,9.489,9.548,270570,0
2006-08-11,9.536,9.536,9.4331,9.4469,60683,0
2006-08-14,9.4469,9.489,9.4401,9.4469,41069,0
2006-08-15,9.4469,9.514,9.4469,9.4811,56730,0
2006-08-16,9.4811,9.536,9.4731,9.505,76194,0
2006-08-17,9.548,9.568,9.498,9.498,86384,0
2006-08-18,9.522,9.541,9.489,9.536,81824,0
2006-08-21,9.505,9.536,9.4811,9.498,89125,0
2006-08-22,9.4401,9.536,9.4401,9.53,60832,0
2006-08-23,9.493,9.548,9.489,9.493,85628,0
2006-08-24,9.489,9.568,9.489,9.505,110265,0
2006-08-25,9.4811,9.555,9.4811,9.514,52928,0
2006-08-28,9.541,9.585,9.522,9.585,80607,0
2006-08-29,9.592,9.592,9.541,9.555,39700,0
2006-08-30,9.548,9.585,9.541,9.568,117266,0
2006-08-31,9.573,9.62,9.568,9.573,70724,0
2006-09-01,9.611,9.659,9.585,9.604,82281,0
2006-09-05,9.653,9.653,9.585,9.599,71183,0
2006-09-06,9.585,9.599,9.489,9.522,67074,0
2006-09-07,9.489,9.548,9.4469,9.53,51559,0
2006-09-08,9.505,9.599,9.505,9.58,51407,0
2006-09-11,9.599,9.604,9.568,9.599,42131,0
2006-09-12,9.599,9.611,9.563,9.599,55510,0
2006-09-13,9.599,9.599,9.548,9.592,76954,0
2006-09-14,9.573,9.585,9.548,9.573,44105,0
2006-09-15,9.555,9.611,9.555,9.563,38329,0
2006-09-18,9.53,9.592,9.505,9.522,89887,0
2006-09-19,9.514,9.563,9.493,9.493,94448,0
2006-09-20,9.522,9.536,9.493,9.522,79237,0
2006-09-21,9.522,9.563,9.522,9.541,52625,0
2006-09-22,9.53,9.626,9.53,9.592,55510,0
2006-09-25,9.626,9.632,9.58,9.592,74832,0
2006-09-26,9.585,9.646,9.585,9.604,53686,0
2006-09-27,9.62,9.665,9.62,9.665,52320,0
2006-09-28,9.672,9.686,9.646,9.672,36353,0
2006-09-29,9.699,9.699,9.639,9.678,50042,0
2006-10-02,9.699,9.716,9.659,9.665,65247,0
2006-10-03,9.665,9.716,9.611,9.653,97942,0
2006-10-04,9.693,9.721,9.672,9.716,64791,0
2006-10-05,9.686,9.721,9.659,9.693,30264,0
2006-10-06,9.672,9.716,9.665,9.699,21136,0
2006-10-09,9.716,9.728,9.693,9.721,57341,0
2006-10-10,9.71,9.728,9.704,9.704,102357,0
2006-10-11,9.672,9.704,9.62,9.646,58399,0
2006-10-12,9.699,9.721,9.672,9.686,57643,0
2006-10-13,9.716,9.716,9.665,9.672,35128,0
2006-10-16,9.626,9.665,9.62,9.626,54295,0
2006-10-17,9.626,9.693,9.611,9.672,74832,0
2006-10-18,9.693,9.699,9.639,9.678,50042,0
2006-10-19,9.678,9.699,9.604,9.639,186773,0
2006-10-20,9.659,9.665,9.604,9.626,68747,0
2006-10-23,9.646,9.653,9.592,9.592,84717,0
2006-10-24,9.592,9.646,9.573,9.632,61605,0
2006-10-25,9.604,9.686,9.604,9.665,53845,0
2006-10-26,9.699,9.704,9.686,9.704,63119,0
2006-10-27,9.693,9.716,9.672,9.71,55816,0
2006-10-30,9.71,9.752,9.686,9.71,124721,0
2006-10-31,9.776,9.776,9.737,9.77,50042,0
2006-11-01,9.791,9.791,9.71,9.728,76500,0
2006-11-02,9.728,9.77,9.699,9.721,39239,0
2006-11-03,9.678,9.744,9.659,9.678,53228,0
2006-11-06,9.704,9.704,9.626,9.678,66922,0
2006-11-07,9.639,9.686,9.632,9.672,76807,0
2006-11-08,9.686,9.704,9.639,9.659,67226,0
2006-11-09,9.693,9.699,9.653,9.693,39090,0
2006-11-10,9.716,9.716,9.653,9.693,59165,0
2006-11-13,9.665,9.686,9.62,9.62,35748,0
2006-11-14,9.639,9.678,9.632,9.678,53228,0
2006-11-15,9.646,9.678,9.62,9.639,45471,0
2006-11-16,9.611,9.686,9.611,9.665,48366,0
2006-11-17,9.678,9.693,9.639,9.693,41521,0
2006-11-20,9.699,9.699,9.659,9.665,59165,0
2006-11-21,9.678,9.693,9.646,9.653,33001,0
2006-11-22,9.653,9.686,9.639,9.665,49584,0
2006-11-24,9.686,9.728,9.653,9.728,32546,0
2006-11-27,9.744,9.744,9.686,9.686,82738,0
2006-11-28,9.71,9.728,9.672,9.672,47907,0
2006-11-29,9.672,9.728,9.672,9.71,99164,0
2006-11-30,9.758,9.86,9.716,9.857,173840,0
2006-12-01,9.776,9.968,9.776,9.927,115281,0
2006-12-04,9.927,10.056,9.879,10.022,151179,0
2006-12-05,10.113,10.113,10.011,10.09,109055,0
2006-12-06,10.027,10.194,9.798,10.173,67529,0
2006-12-07,10.173,10.173,10.09,10.154,67983,0
2006-12-08,10.186,10.218,10.038,10.167,106011,0
2006-12-11,10.167,10.218,10.113,10.173,70113,0
2006-12-12,10.126,10.255,10.126,10.248,86998,0
2006-12-13,10.204,10.231,9.872,10.154,59922,0
2006-12-14,10.126,10.186,10.077,10.09,57947,0
2006-12-15,10.038,10.134,10.038,10.113,82281,0
2006-12-18,10.098,10.167,10.098,10.126,57031,0
2006-12-19,10.167,10.194,10.113,10.14,82585,0
2006-12-20,10.194,10.197,10.14,10.154,70724,0
2006-12-21,10.113,10.325,10.113,10.255,111782,0
2006-12-22,10.304,10.344,10.281,10.304,65853,0
2006-12-26,10.304,10.356,10.255,10.318,63273,0
2006-12-27,10.289,10.435,10.289,10.337,62204,0
2006-12-28,10.351,10.4,10.351,10.39,43955,0
2006-12-29,10.442,10.442,10.33,10.396,63879,0
2007-01-03,10.356,10.39,10.242,10.281,140989,0
2007-01-04,10.162,10.304,10.162,10.26,98558,0
2007-01-05,10.255,10.289,10.218,10.224,74373,0
2007-01-08,10.224,10.289,10.218,10.289,73916,0
2007-01-09,10.242,10.356,10.242,10.325,62511,0
2007-01-10,10.274,10.325,10.248,10.274,120913,0
2007-01-11,10.242,10.344,10.242,10.337,61747,0
2007-01-12,10.235,10.318,10.235,10.318,49120,0
2007-01-16,10.248,10.304,10.224,10.248,81672,0
2007-01-17,10.224,10.255,10.204,10.242,65095,0
2007-01-18,10.211,10.274,10.194,10.194,59010,0
2007-01-19,10.194,10.255,10.186,10.248,52776,0
2007-01-22,10.304,10.356,10.274,10.337,160302,0
2007-01-23,10.337,10.442,10.26,10.396,127449,0
2007-01-24,10.407,10.479,10.396,10.446,88515,0
2007-01-25,10.486,10.486,10.344,10.362,61286,0
2007-01-26,10.413,10.442,10.344,10.396,52473,0
2007-01-29,10.427,10.459,10.356,10.427,85779,0
2007-01-30,10.39,10.472,10.37,10.453,94144,0
2007-01-31,10.453,10.486,10.407,10.465,84110,0
2007-02-01,10.472,10.56,10.446,10.514,74527,0
2007-02-02,10.56,10.584,10.396,10.42,101752,0
2007-02-05,10.427,10.465,10.4,10.4,66767,0
2007-02-06,10.42,10.459,10.4,10.42,70265,0
2007-02-07,10.446,10.56,10.4,10.56,75290,0
2007-02-08,10.56,10.56,10.453,10.459,107987,0
2007-02-09,10.442,10.465,10.37,10.407,151943,0
2007-02-12,10.413,10.465,10.362,10.383,70500,0
2007-02-13,10.325,10.39,10.325,10.356,37413,0
2007-02-14,10.356,10.377,10.312,10.325,72100,0
2007-02-15,10.362,10.383,10.318,10.351,67529,0
2007-02-16,10.312,10.356,10.268,10.33,49120,0
2007-02-20,10.289,10.351,10.268,10.318,69506,0
2007-02-21,10.26,10.337,10.231,10.235,122590,0
2007-02-22,10.255,10.289,10.224,10.281,54908,0
2007-02-23,10.289,10.312,10.231,10.289,38175,0
2007-02-26,10.274,10.325,10.255,10.325,78931,0
2007-02-27,10.337,10.337,10.255,10.297,52016,0
2007-02-28,10.337,10.337,10.268,10.312,39998,0
2007-03-01,10.351,10.362,10.304,10.33,58399,0
2007-03-02,10.37,10.377,10.304,10.344,52625,0
2007-03-05,10.325,10.37,10.274,10.274,57490,0
2007-03-06,10.304,10.356,10.274,10.318,43803,0
2007-03-07,10.351,10.356,10.318,10.356,52473,0
2007-03-08,10.356,10.37,10.304,10.362,56428,0
2007-03-09,10.318,10.344,10.297,10.337,27072,0
2007-03-12,10.337,10.362,10.312,10.362,60683,0
2007-03-13,10.356,10.362,10.33,10.351,59619,0
2007-03-14,10.297,10.318,10.274,10.289,64181,0
2007-03-15,10.289,10.325,10.242,10.255,79395,0
2007-03-16,10.268,10.274,10.204,10.224,66616,0
2007-03-19,10.204,10.255,10.194,10.204,90044,0
2007-03-20,10.197,10.255,10.181,10.242,73613,0
2007-03-21,10.204,10.268,10.204,10.235,56275,0
2007-03-22,10.274,10.281,10.211,10.274,71183,0
2007-03-23,10.235,10.281,10.235,10.274,61148,0
2007-03-26,10.289,10.297,10.224,10.268,75132,0
2007-03-27,10.224,10.289,10.204,10.248,65247,0
2007-03-28,10.242,10.255,10.211,10.231,47454,0
2007-03-29,10.224,10.268,10.211,10.26,40606,0
2007-03-30,10.289,10.289,10.255,10.268,40606,0
2007-04-02,10.304,10.33,10.242,10.33,60832,0
2007-04-03,10.33,10.39,10.297,10.39,100840,0
2007-04-04,10.377,10.427,10.356,10.427,66308,0
2007-04-05,10.465,10.465,10.4,10.459,56428,0
2007-04-09,10.453,10.459,10.4,10.42,67983,0
2007-04-10,10.42,10.479,10.407,10.413,83499,0
2007-04-11,10.377,10.446,10.377,10.42,71183,0
2007-04-12,10.396,10.435,10.39,10.42,29808,0
2007-04-13,10.407,10.446,10.4,10.407,54603,0
2007-04-16,10.427,10.446,10.4,10.413,43348,0
2007-04-17,10.413,10.514,10.39,10.396,52928,0
2007-04-18,10.4,10.427,10.356,10.37,57795,0
2007-04-19,10.351,10.479,10.351,10.472,46842,0
2007-04-20,10.453,10.514,10.39,10.494,52625,0
2007-04-23,10.472,10.521,10.465,10.514,51407,0
2007-04-24,10.501,10.536,10.453,10.514,58251,0
2007-04-25,10.507,10.536,10.446,10.507,90502,0
2007-04-26,10.521,10.521,10.453,10.501,54751,0
2007-04-27,10.514,10.548,10.494,10.548,49886,0
2007-04-30,10.521,10.567,10.501,10.536,102515,0
2007-05-01,10.501,10.572,10.501,10.521,95364,0
2007-05-02,10.521,10.613,10.521,10.572,73764,0
2007-05-03,10.572,10.592,10.536,10.56,53686,0
2007-05-04,10.541,10.584,10.521,10.554,91860,0
2007-05-07,10.548,10.579,10.536,10.567,83950,0
2007-05-08,10.567,10.572,10.521,10.548,48210,0
2007-05-09,10.529,10.572,10.521,10.541,60074,0
2007-05-10,10.541,10.579,10.529,10.567,46690,0
2007-05-11,10.529,10.572,10.529,10.554,51559,0
2007-05-14,10.579,10.579,10.479,10.507,112398,0
2007-05-15,10.465,10.494,10.453,10.486,58861,0
2007-05-16,10.453,10.486,10.453,10.479,44561,0
2007-05-17,10.486,10.494,10.42,10.435,67685,0
2007-05-18,10.407,10.472,10.4,10.435,52473,0
2007-05-21,10.427,10.453,10.4,10.442,64640,0
2007-05-22,10.442,10.442,10.337,10.4,94903,0
2007-05-23,10.407,10.407,10.289,10.39,186614,0
2007-05-24,10.33,10.39,10.318,10.318,68435,0
2007-05-25,10.318,10.383,10.312,10.377,54451,0
2007-05-29,10.39,10.407,10.33,10.383,87606,0
2007-05-30,10.344,10.453,10.344,10.407,85018,0
2007-05-31,10.383,10.507,10.383,10.459,123043,0
2007-06-01,10.486,10.514,10.377,10.39,197722,0
2007-06-04,10.377,10.407,10.33,10.37,115893,0
2007-06-05,10.297,10.344,10.274,10.281,132629,0
2007-06-06,10.235,10.312,10.235,10.248,97942,0
2007-06-07,10.181,10.242,9.99,10.098,135670,0
2007-06-08,10.056,10.098,9.99,10.017,130649,0
2007-06-11,9.977,10.027,9.933,9.955,53845,0
2007-06-12,9.867,9.963,9.819,9.819,139921,0
2007-06-13,9.744,9.86,9.737,9.844,159398,0
2007-06-14,9.831,9.831,9.71,9.721,101594,0
2007-06-15,9.693,9.77,9.693,9.752,77873,0
2007-06-18,9.737,9.764,9.704,9.764,72847,0
2007-06-19,9.721,9.798,9.71,9.783,81824,0
2007-06-20,9.819,9.851,9.77,9.812,88059,0
2007-06-21,9.825,9.86,9.798,9.825,88978,0
2007-06-22,9.798,9.837,9.77,9.812,42739,0
2007-06-25,9.812,9.837,9.776,9.798,67074,0
2007-06-26,9.825,9.831,9.744,9.783,95819,0
2007-06-27,9.77,9.812,9.744,9.776,48063,0
2007-06-28,9.744,9.805,9.744,9.752,95212,0
2007-06-29,9.798,9.893,9.791,9.893,101136,0
2007-07-02,9.867,9.977,9.86,9.955,85930,0
2007-07-03,9.977,10.004,9.963,9.983,26462,0
2007-07-05,9.963,9.996,9.885,9.893,72701,0
2007-07-06,9.885,9.941,9.844,9.893,39700,0
2007-07-09,9.885,9.893,9.86,9.872,34224,0
2007-07-10,9.872,9.99,9.872,9.963,101594,0
2007-07-11,9.879,9.927,9.844,9.927,61895,0
2007-07-12,9.885,9.901,9.758,9.776,83348,0
2007-07-13,9.737,9.819,9.721,9.764,59010,0
2007-07-16,9.737,9.805,9.737,9.744,55668,0
2007-07-17,9.721,9.758,9.704,9.721,56428,0
2007-07-18,9.699,9.77,9.699,9.744,61605,0
2007-07-19,9.71,9.791,9.71,9.752,73309,0
2007-07-20,9.728,9.963,9.71,9.963,70419,0
2007-07-23,9.963,9.963,9.798,9.805,50042,0
2007-07-24,9.805,9.831,9.721,9.721,56275,0
2007-07-25,9.716,9.791,9.699,9.71,71781,0
2007-07-26,9.699,9.737,9.2193,9.498,124107,0
2007-07-27,9.493,9.653,9.489,9.646,75290,0
2007-07-30,9.599,9.721,9.599,9.716,83044,0
2007-07-31,9.764,9.77,9.693,9.71,58251,0
2007-08-01,9.752,9.758,9.678,9.71,51712,0
2007-08-02,9.744,9.758,9.699,9.71,43037,0
2007-08-03,9.699,9.77,9.4612,9.752,65555,0
2007-08-06,9.764,9.825,9.716,9.744,62511,0
2007-08-07,9.776,9.783,9.744,9.752,51103,0
2007-08-08,9.752,9.776,9.699,9.716,48823,0
2007-08-09,9.686,9.776,9.672,9.728,28289,0
2007-08-10,9.686,9.721,9.536,9.563,96574,0
2007-08-13,9.489,9.599,9.4731,9.522,63273,0
2007-08-14,9.522,9.536,9.3792,9.3792,87152,0
2007-08-15,9.2752,9.389,9.1292,9.1507,111026,0
2007-08-16,8.8917,9.0355,8.62,8.8774,213692,0
2007-08-17,9.53,9.53,8.8969,9.251,134294,0
2007-08-20,9.2752,9.397,9.2635,9.3216,129883,0
2007-08-21,9.314,9.536,9.251,9.4401,110265,0
2007-08-22,9.514,9.585,9.358,9.555,81824,0
2007-08-23,9.568,9.819,9.568,9.752,103881,0
2007-08-24,9.737,9.752,9.555,9.632,142347,0
2007-08-27,9.699,9.699,9.62,9.626,66468,0
2007-08-28,9.686,9.686,9.568,9.592,81066,0
2007-08-29,9.686,9.819,9.599,9.744,115588,0
2007-08-30,9.791,9.927,9.536,9.857,196661,0
2007-08-31,9.86,9.983,9.86,9.977,89580,0
2007-09-04,9.893,9.99,9.851,9.885,88215,0
2007-09-05,9.908,9.933,9.812,9.86,59318,0
2007-09-06,9.744,9.812,9.397,9.536,512082,0
2007-09-07,9.536,9.665,9.4469,9.632,252171,0
2007-09-10,9.536,9.693,9.536,9.604,199090,0
2007-09-11,9.604,9.653,9.599,9.639,101297,0
2007-09-12,9.639,9.639,9.493,9.573,120762,0
2007-09-13,9.514,9.563,9.389,9.4331,182661,0
2007-09-14,9.4222,9.4731,9.389,9.4549,75590,0
2007-09-17,9.4331,9.4681,9.4047,9.4401,100686,0
2007-09-18,9.4549,9.505,9.389,9.493,116652,0
2007-09-19,9.514,9.514,9.383,9.4681,141445,0
2007-09-20,9.4681,9.514,9.4281,9.505,111328,0
2007-09-21,9.522,9.585,9.4811,9.568,69357,0
2007-09-24,9.568,9.568,9.536,9.536,93988,0
2007-09-25,9.568,9.626,9.548,9.611,135059,0
2007-09-26,9.62,9.639,9.548,9.573,107226,0
2007-09-27,9.568,9.62,9.555,9.568,93232,0
2007-09-28,9.62,9.632,9.568,9.585,87457,0
2007-10-01,9.611,9.646,9.585,9.626,136583,0
2007-10-02,9.639,9.659,9.599,9.632,61286,0
2007-10-03,9.639,9.665,9.604,9.653,82130,0
2007-10-04,9.639,9.71,9.62,9.659,91715,0
2007-10-05,9.604,9.665,9.585,9.592,69198,0
2007-10-08,9.58,9.611,9.58,9.611,26314,0
2007-10-09,9.563,9.646,9.563,9.592,69814,0
2007-10-10,9.585,9.639,9.548,9.639,67685,0
2007-10-11,9.563,9.611,9.522,9.568,112094,0
2007-10-12,9.599,9.604,9.568,9.585,35439,0
2007-10-15,9.573,9.599,9.498,9.548,55366,0
2007-10-16,9.498,9.555,9.4731,9.541,51256,0
2007-10-17,9.599,9.62,9.536,9.563,134757,0
2007-10-18,9.555,9.704,9.555,9.686,85779,0
2007-10-19,9.686,9.693,9.62,9.672,65853,0
2007-10-22,9.672,9.752,9.653,9.728,72999,0
2007-10-23,9.752,9.798,9.721,9.776,67831,0
2007-10-24,9.819,9.844,9.4047,9.4811,278635,0
2007-10-25,9.4811,9.489,9.2338,9.251,183724,0
2007-10-26,9.2069,9.2577,9.0675,9.1235,453083,0
2007-10-29,9.0355,9.1292,9.0136,9.0496,548292,0
2007-10-30,9.043,9.043,8.8917,8.9035,547982,0
2007-10-31,8.9359,9.1188,8.8415,9.1188,617189,0
2007-11-01,9.0981,9.2451,9.0856,9.2193,191639,0
2007-11-02,9.2262,9.2401,9.0981,9.2069,161214,0
2007-11-05,9.0752,9.1652,9.0752,9.1292,106465,0
2007-11-06,9.1292,9.1864,9.1292,9.1292,144641,0
2007-11-07,9.1044,9.1292,9.043,9.0496,138208,0
2007-11-08,9.0496,9.0496,8.9174,9.0136,152548,0
2007-11-09,8.8211,9.0636,8.8211,8.9418,173407,0
2007-11-12,8.8626,8.9476,8.7776,8.9035,150879,0
2007-11-13,8.9035,8.9174,8.7834,8.8211,243650,0
2007-11-14,8.9241,8.9241,8.7469,8.8351,209885,0
2007-11-15,8.8351,8.8351,8.6773,8.8017,355132,0
2007-11-16,8.7834,8.9174,8.7196,8.885,162014,0
2007-11-19,8.7526,8.9541,8.7526,8.9418,246537,0
2007-11-20,8.9595,9.0212,8.9359,8.9793,174450,0
2007-11-21,9.0496,9.1292,8.9595,9.0636,221753,0
2007-11-23,9.0856,9.1235,9.0011,9.0914,51712,0
2007-11-26,9.0636,9.199,9.0496,9.1795,136190,0
2007-11-27,9.1795,9.302,9.1507,9.2865,275139,0
2007-11-28,9.2865,9.3733,9.2193,9.3285,195129,0
2007-11-29,9.3285,9.4222,9.308,9.3792,198399,0
2007-11-30,9.4097,9.548,9.3501,9.541,147738,0
2007-12-03,9.599,9.639,9.4811,9.568,94672,0
2007-12-04,9.686,9.716,9.599,9.716,120460,0
2007-12-05,9.716,9.721,9.548,9.626,194673,0
2007-12-06,9.604,9.716,9.568,9.704,257791,0
2007-12-07,9.704,9.721,9.653,9.716,153152,0
2007-12-10,9.699,9.77,9.699,9.737,82436,0
2007-12-11,9.737,9.851,9.71,9.783,94759,0
2007-12-12,9.798,9.872,9.764,9.776,178555,0
2007-12-13,9.837,9.837,9.716,9.716,143883,0
2007-12-14,9.639,9.776,9.58,9.632,201823,0
2007-12-17,9.604,9.678,9.522,9.592,145397,0
2007-12-18,9.632,9.646,9.498,9.563,87909,0
2007-12-19,9.592,9.653,9.522,9.611,128369,0
2007-12-20,9.563,9.665,9.53,9.548,149180,0
2007-12-21,9.686,9.686,9.4047,9.4811,267382,0
2007-12-24,9.659,9.665,9.4811,9.665,167909,0
2007-12-26,9.686,9.699,9.568,9.626,109511,0
2007-12-27,9.58,9.699,9.563,9.686,97644,0
2007-12-28,9.646,9.86,9.639,9.831,95054,0
2007-12-31,9.86,9.963,9.844,9.879,107380,0
2008-01-02,9.908,9.933,9.776,9.867,167909,0
2008-01-03,9.913,10.083,9.908,10.056,101449,0
2008-01-04,10.056,10.07,9.737,9.86,293534,0
2008-01-07,9.86,9.941,9.831,9.941,91770,0
2008-01-08,9.983,10.004,9.921,9.968,75863,0
2008-01-09,9.941,10.004,9.844,9.879,142949,0
2008-01-10,9.867,9.933,9.831,9.885,92855,0
2008-01-11,9.885,9.941,9.798,9.913,125855,0
2008-01-14,9.955,9.99,9.901,9.977,152648,0
2008-01-15,9.968,10.043,9.921,10.017,143268,0
2008-01-16,10.043,10.119,10.017,10.083,137929,0
2008-01-17,10.126,10.14,10.022,10.083,119853,0
2008-01-18,10.083,10.119,9.893,9.921,153016,0
2008-01-22,9.86,10.062,9.791,10.017,120606,0
2008-01-23,9.99,10.194,9.977,10.194,121218,0
2008-01-24,10.255,10.312,10.134,10.312,110421,0
2008-01-25,10.274,10.274,10.14,10.231,104338,0
2008-01-28,10.224,10.255,10.194,10.204,86842,0
2008-01-29,10.248,10.255,10.077,10.119,166544,0
2008-01-30,10.056,10.181,10.027,10.146,99961,0
2008-01-31,10.146,10.181,10.027,10.126,101462,0
2008-02-01,10.126,10.14,9.949,9.99,125782,0
2008-02-04,9.968,9.983,9.764,9.805,179270,0
2008-02-05,9.825,9.86,9.71,9.776,149231,0
2008-02-06,9.798,9.837,9.744,9.831,140840,0
2008-02-07,9.844,9.844,9.744,9.783,156650,0
2008-02-08,9.791,9.857,9.77,9.851,183724,0
2008-02-11,9.851,9.86,9.798,9.831,74222,0
2008-02-12,9.893,9.901,9.825,9.867,171409,0
2008-02-13,9.812,9.872,9.653,9.693,243035,0
2008-02-14,9.639,9.639,9.2577,9.2797,317562,0
2008-02-15,9.1188,9.3216,9.0752,9.3216,170038,0
2008-02-19,9.2451,9.505,9.2401,9.489,195439,0
2008-02-20,9.4281,9.4681,9.2865,9.3432,208061,0
2008-02-21,9.302,9.302,9.2338,9.2338,94503,0
2008-02-22,9.2069,9.2401,9.1235,9.2262,125095,0
2008-02-25,9.1864,9.3285,9.1864,9.2705,73309,0
2008-02-26,9.302,9.3216,9.2401,9.2797,116500,0
2008-02-27,9.2752,9.2935,9.1652,9.2069,70867,0
2008-02-28,9.2451,9.2451,8.9418,8.9418,134294,0
2008-02-29,8.8626,8.8626,8.7396,8.7834,232244,0
2008-03-03,8.8093,9.0136,8.8093,9.0136,119698,0
2008-03-04,9.0279,9.0279,8.9595,9.0077,119481,0
2008-03-05,9.0279,9.2262,9.0077,9.2262,130947,0
2008-03-06,9.1932,9.2193,9.043,9.1235,115668,0
2008-03-07,9.043,9.1235,9.0136,9.1111,102167,0
2008-03-10,9.1188,9.1507,9.0355,9.0675,143577,0
2008-03-11,9.081,9.1449,9.0355,9.043,76954,0
2008-03-12,8.8917,8.9862,8.885,8.9297,144786,0
2008-03-13,8.8774,9.0011,8.8415,8.9595,141445,0
2008-03-14,8.9418,8.9862,8.9035,8.9035,76046,0
2008-03-17,8.885,8.9103,8.7591,8.8969,144333,0
2008-03-18,8.8774,9.0355,8.8774,8.9737,132629,0
2008-03-19,8.9541,9.0077,8.8917,8.8917,81217,0
2008-03-20,8.8917,8.9862,8.8774,8.8917,103119,0
2008-03-24,8.8917,8.9793,8.8917,8.9103,122281,0
2008-03-25,8.9297,9.0212,8.9174,8.9682,66659,0
2008-03-26,9.505,9.505,8.9541,9.0562,102203,0
2008-03-27,9.081,9.1292,9.0636,9.1235,77873,0
2008-03-28,9.1044,9.1292,9.0562,9.0914,70574,0
2008-03-31,9.0562,9.0981,9.0355,9.0981,97644,0
2008-04-01,9.1111,9.1449,9.0752,9.0914,74373,0
2008-04-02,9.0675,9.1044,9.043,9.0752,48210,0
2008-04-03,9.0856,9.1292,9.0636,9.1292,56887,0
2008-04-04,9.081,9.1292,9.0675,9.1044,83361,0
2008-04-07,9.1111,9.199,9.0914,9.199,57795,0
2008-04-08,9.1932,9.2069,9.137,9.137,69357,0
2008-04-09,9.1449,9.2401,9.137,9.1864,59619,0
2008-04-10,9.2401,9.314,9.2401,9.314,83499,0
2008-04-11,9.2451,9.3285,9.2401,9.3285,34047,0
2008-04-14,9.2865,9.314,9.2262,9.2262,63430,0
2008-04-15,9.2338,9.251,9.1652,9.2193,91755,0
2008-04-16,9.199,9.3432,9.199,9.3365,66897,0
2008-04-17,9.2935,9.389,9.2865,9.358,44768,0
2008-04-18,9.389,9.4612,9.3432,9.4469,57124,0
2008-04-21,9.4681,9.522,9.4281,9.498,159617,0
2008-04-22,9.4811,9.53,9.4612,9.4811,86614,0
2008-04-23,9.555,9.704,9.536,9.639,245931,0
2008-04-24,9.728,9.752,9.665,9.704,99879,0
2008-04-25,9.721,9.758,9.71,9.716,40873,0
2008-04-28,9.752,9.798,9.737,9.764,92736,0
2008-04-29,9.791,9.791,9.704,9.716,87253,0
2008-04-30,9.758,9.77,9.716,9.716,110781,0
2008-05-01,9.764,9.819,9.728,9.776,68842,0
2008-05-02,9.776,9.831,9.752,9.798,52438,0
2008-05-05,9.86,9.86,9.752,9.764,103285,0
2008-05-06,9.758,9.776,9.71,9.752,92680,0
2008-05-07,9.783,9.783,9.659,9.665,72967,0
2008-05-08,9.611,9.699,9.611,9.672,58533,0
2008-05-09,9.686,9.728,9.646,9.693,70693,0
2008-05-12,9.693,9.791,9.686,9.728,67751,0
2008-05-13,9.71,9.752,9.71,9.721,39971,0
2008-05-14,9.791,9.791,9.693,9.699,90677,0
2008-05-15,9.704,9.764,9.62,9.653,111249,0
2008-05-16,9.639,9.639,9.541,9.555,137706,0
2008-05-19,9.585,9.699,9.568,9.672,105024,0
2008-05-20,9.678,9.728,9.632,9.716,93787,0
2008-05-21,9.728,9.783,9.71,9.764,70837,0
2008-05-22,9.758,9.758,9.699,9.699,66908,0
2008-05-23,9.686,9.721,9.665,9.672,47342,0
2008-05-27,9.665,9.752,9.665,9.678,57002,0
2008-05-28,9.672,9.764,9.672,9.758,107430,0
2008-05-29,9.758,9.783,9.699,9.737,93773,0
2008-05-30,9.783,9.783,9.704,9.721,51455,0
2008-06-02,9.851,9.851,9.752,9.783,75401,0
2008-06-03,9.819,9.831,9.783,9.819,73537,0
2008-06-04,9.819,9.844,9.639,9.639,129771,0
2008-06-05,9.653,9.716,9.639,9.704,89906,0
2008-06-06,9.653,9.678,9.632,9.632,35657,0
2008-06-09,9.686,9.71,9.653,9.659,27706,0
2008-06-10,9.659,9.686,9.563,9.563,61925,0
2008-06-11,9.555,9.555,9.4731,9.489,108683,0
2008-06-12,9.4811,9.4811,9.397,9.4047,71416,0
2008-06-13,9.4469,9.4469,9.3792,9.4281,51506,0
2008-06-16,9.4281,9.4549,9.383,9.4047,56160,0
2008-06-17,9.4549,9.4549,9.3285,9.3285,65508,0
2008-06-18,9.3285,9.3365,9.2193,9.2451,82904,0
2008-06-19,9.2865,9.2865,9.2145,9.2752,46354,0
2008-06-20,9.2401,9.2752,9.2193,9.2338,43287,0
2008-06-23,9.2401,9.389,9.2401,9.358,193996,0
2008-06-24,9.3365,9.573,9.3285,9.53,119502,0
2008-06-25,9.659,9.791,9.514,9.541,126269,0
2008-06-26,9.555,9.62,9.493,9.541,58360,0
2008-06-27,9.665,9.665,9.498,9.53,66894,0
2008-06-30,9.53,9.704,9.53,9.585,68576,0
2008-07-01,9.686,9.686,9.541,9.573,73569,0
2008-07-02,9.699,9.721,9.548,9.716,66173,0
2008-07-03,9.783,9.791,9.721,9.776,61212,0
2008-07-07,9.844,9.857,9.758,9.812,119920,0
2008-07-08,9.851,9.851,9.744,9.758,166229,0
2008-07-09,9.77,9.913,9.77,9.913,147765,0
2008-07-10,9.893,10.004,9.837,9.99,123754,0
2008-07-11,9.99,9.99,9.704,9.716,143734,0
2008-07-14,9.752,9.805,9.573,9.592,148490,0
2008-07-15,9.498,9.536,9.2935,9.4222,197555,0
2008-07-16,9.302,9.646,9.302,9.573,75970,0
2008-07-17,9.58,9.728,9.568,9.699,122915,0
2008-07-18,9.783,9.783,9.626,9.626,39907,0
2008-07-21,9.744,9.758,9.604,9.678,75830,0
2008-07-22,9.704,9.798,9.678,9.758,83527,0
2008-07-23,9.744,9.819,9.728,9.791,80494,0
2008-07-24,9.819,9.819,9.62,9.71,98081,0
2008-07-25,9.71,9.71,9.611,9.62,52600,0
2008-07-28,9.693,9.704,9.632,9.632,71707,0
2008-07-29,9.693,9.825,9.653,9.699,105498,0
2008-07-30,9.783,9.783,9.693,9.721,42184,0
2008-07-31,9.831,9.831,9.716,9.744,66212,0
2008-08-01,9.783,9.798,9.699,9.737,47960,0
2008-08-04,9.728,9.764,9.672,9.699,55507,0
2008-08-05,9.721,9.776,9.672,9.728,65180,0
2008-08-06,9.728,9.752,9.573,9.639,98810,0
2008-08-07,9.672,9.678,9.3432,9.389,279888,0
2008-08-08,9.3501,9.4469,9.302,9.4401,167952,0
2008-08-11,9.4612,9.4612,9.308,9.3365,97108,0
2008-08-12,9.3657,9.4281,9.308,9.4222,89560,0
2008-08-13,9.3733,9.4047,9.302,9.383,82036,0
2008-08-14,9.383,9.389,9.302,9.3285,70966,0
2008-08-15,9.302,9.3432,9.2635,9.2752,43059,0
2008-08-18,9.2451,9.314,9.2451,9.314,37419,0
2008-08-19,9.302,9.302,9.2451,9.2577,43352,0
2008-08-20,9.1728,9.2262,9.1188,9.1652,148440,0
2008-08-21,9.1652,9.1652,9.1111,9.137,58388,0
2008-08-22,9.0856,9.1111,8.9359,8.9935,203991,0
2008-08-25,8.9737,9.081,8.9737,9.0752,152706,0
2008-08-26,9.0562,9.1864,9.0562,9.1864,123244,0
2008-08-27,9.1932,9.2705,9.1932,9.2577,86225,0
2008-08-28,9.308,9.308,9.2635,9.2865,91121,0
2008-08-29,9.2935,9.2935,9.2338,9.2635,44803,0
2008-09-02,9.2797,9.302,9.2401,9.2752,93983,0
2008-09-03,9.3365,9.3365,9.2705,9.308,65238,0
2008-09-04,9.2635,9.314,9.2451,9.2705,66051,0
2008-09-05,9.2635,9.358,9.2635,9.358,75313,0
2008-09-08,9.3365,9.397,9.3365,9.3733,67611,0
2008-09-09,9.4222,9.4222,9.2705,9.2705,53896,0
2008-09-10,9.2577,9.2635,9.1728,9.199,134203,0
2008-09-11,9.1292,9.1584,9.0279,9.0355,189977,0
2008-09-12,9.043,9.0636,8.9737,9.0077,109139,0
2008-09-15,8.8351,8.9476,8.7776,8.8498,162963,0
2008-09-16,8.8093,8.8093,8.5204,8.7333,300693,0
2008-09-17,8.5609,8.6919,8.3822,8.4944,310134,0
2008-09-18,8.4016,8.4298,7.6268,8.1855,251688,0
2008-09-19,8.2319,8.4016,8.0405,8.4016,220617,0
2008-09-22,8.2933,8.4096,7.9041,8.0151,129967,0
2008-09-23,8.0472,8.1537,7.4821,7.8968,152202,0
2008-09-24,7.7119,7.9691,7.5678,7.673,175726,0
2008-09-25,7.5019,7.7588,7.4956,7.6071,149705,0
2008-09-26,7.5281,7.64,7.3642,7.5281,137126,0
2008-09-29,7.5281,7.5281,6.7064,7.1077,396492,0
2008-09-30,6.9758,7.3375,6.9758,7.2322,216696,0
2008-10-01,7.3049,7.7646,7.2982,7.7588,223001,0
2008-10-02,7.7716,7.811,7.6598,7.6863,106865,0
2008-10-03,7.6992,8.0208,7.6533,7.6793,81536,0
2008-10-06,7.2784,7.43,6.4435,7.2322,274327,0
2008-10-07,7.1471,7.2322,6.5749,6.647,166373,0
2008-10-08,5.9505,6.233,5.7331,6.1543,367846,0
2008-10-09,6.0227,6.1148,5.3851,5.5494,422569,0
2008-10-10,6.0754,6.0821,4.425,4.9445,426639,0
2008-10-13,5.2666,6.1935,5.2666,6.1935,278954,0
2008-10-14,6.5749,7.0683,6.2005,6.3384,256725,0
2008-10-15,6.3053,6.3053,5.9831,6.0357,149170,0
2008-10-16,6.0293,6.1869,6.0032,6.1409,187952,0
2008-10-17,6.0486,6.2005,5.99,6.1347,189010,0
2008-10-20,6.1148,6.3448,6.0623,6.3384,209733,0
2008-10-21,6.3186,6.647,6.2724,6.5159,124288,0
2008-10-22,6.4897,6.6934,6.3716,6.6738,143520,0
2008-10-23,6.733,7.2454,6.733,7.0419,194147,0
2008-10-24,6.6142,6.989,6.582,6.7724,197131,0
2008-10-27,6.7724,6.7724,6.6013,6.713,129888,0
2008-10-28,6.7917,6.9496,6.7064,6.8905,114097,0
2008-10-29,6.8051,6.8974,6.7724,6.8974,70020,0
2008-10-30,6.8444,7.0613,6.8444,7.0021,66878,0
2008-10-31,7.0879,7.1599,6.6738,6.6738,109168,0
2008-11-03,6.8117,7.0613,6.6541,6.7196,169394,0
2008-11-04,6.7392,7.0286,6.7392,7.0093,126321,0
2008-11-05,7.0683,7.43,7.0683,7.2522,157067,0
2008-11-06,7.3773,7.5281,7.2655,7.4956,144032,0
2008-11-07,7.5281,7.7646,7.522,7.5477,108896,0
2008-11-10,7.726,7.726,7.2263,7.3375,172047,0
2008-11-11,7.2784,7.3049,7.1667,7.1667,79329,0
2008-11-12,6.9037,7.1863,6.713,6.9101,137359,0
2008-11-13,6.8513,7.0745,6.733,6.9171,111011,0
2008-11-14,6.6666,6.9101,6.6666,6.6934,152048,0
2008-11-17,6.7855,6.7917,6.5026,6.5092,150480,0
2008-11-18,6.4503,6.5159,6.1148,6.2659,216389,0
2008-11-19,6.2926,6.3316,5.977,6.0093,180171,0
2008-11-20,5.99,6.0293,5.6875,5.6937,245323,0
2008-11-21,5.7331,6.0032,5.7331,5.9696,216185,0
2008-11-24,6.0429,6.3249,5.9505,6.3053,299008,0
2008-11-25,6.3186,6.4304,6.1807,6.246,128449,0
2008-11-26,6.0684,6.2856,6.0032,6.1217,187767,0
2008-11-28,6.1869,6.2264,5.7863,6.0486,82726,0
2008-12-01,6.0162,6.2593,5.9505,5.99,140436,0
2008-12-02,5.9568,6.0554,5.9044,5.924,185802,0
2008-12-03,5.8584,5.9307,5.8584,5.8778,110050,0
2008-12-04,5.8714,6.0754,5.6022,5.6278,140023,0
2008-12-05,5.5884,5.6813,5.5294,5.5558,151100,0
2008-12-08,5.5884,5.5884,5.1216,5.3127,148561,0
2008-12-09,5.26,5.2666,5.1021,5.1942,217823,0
2008-12-10,5.1681,5.3913,5.1681,5.3127,163783,0
2008-12-11,5.2533,5.326,5.0494,5.0623,164975,0
2008-12-12,5.0758,5.0758,4.8064,4.9376,261052,0
2008-12-15,4.8853,4.8983,4.734,4.7535,195915,0
2008-12-16,4.7805,4.8853,4.6551,4.7473,345268,0
2008-12-17,4.6817,5.2533,4.6817,5.2274,274642,0
2008-12-18,5.2865,5.5294,5.2468,5.2925,234042,0
2008-12-19,5.3061,5.615,5.3061,5.4505,281737,0
2008-12-22,5.5423,5.7133,5.5166,5.6738,256386,0
2008-12-23,5.6937,5.7071,5.3913,5.5294,201647,0
2008-12-24,5.4968,5.8778,5.4968,5.7863,98163,0
2008-12-26,5.9963,6.0227,5.8714,6.0227,163738,0
2008-12-29,6.0429,6.1409,5.9831,6.0486,252178,0
2008-12-30,6.1015,6.1015,5.924,5.9439,171544,0
2008-12-31,5.924,5.9831,5.7927,5.8318,241012,0
2009-01-02,5.9044,6.3384,5.8778,6.1807,143034,0
2009-01-05,6.2198,6.8379,6.2198,6.6077,208760,0
2009-01-06,6.7458,6.8513,6.6013,6.6738,185144,0
2009-01-07,6.647,6.6541,6.4106,6.6277,84067,0
2009-01-08,6.7257,6.93,6.641,6.7064,136403,0
2009-01-09,6.8051,6.8974,6.6868,6.713,142312,0
2009-01-12,6.8051,6.9496,6.6868,6.9496,166324,0
2009-01-13,7.0552,7.0552,6.7524,6.8247,128110,0
2009-01-14,6.7064,6.7257,6.5682,6.6801,112512,0
2009-01-15,6.713,6.713,6.4174,6.6215,98655,0
2009-01-16,6.6142,6.9758,6.6077,6.9694,115800,0
2009-01-20,7.0286,7.081,6.7855,6.8577,165889,0
2009-01-21,6.8379,6.9829,6.8117,6.9565,66328,0
2009-01-22,6.9565,7.0093,6.8444,6.9432,60773,0
2009-01-23,6.8577,7.0879,6.8051,6.9758,96497,0
2009-01-26,7.0021,7.2263,6.9432,7.1667,94892,0
2009-01-27,7.5609,7.5609,7.1009,7.3835,131898,0
2009-01-28,7.5088,7.5609,7.43,7.5609,121523,0
2009-01-29,7.4365,7.8243,7.4365,7.7906,158827,0
2009-01-30,7.6925,7.7317,7.6006,7.7317,94023,0
2009-02-02,7.7119,7.7188,7.5477,7.5477,86579,0
2009-02-03,7.476,7.5153,7.2522,7.3443,131091,0
2009-02-04,7.2915,7.3773,7.1205,7.3375,142084,0
2009-02-05,7.3311,7.423,7.2588,7.397,75254,0
2009-02-06,7.43,7.4956,7.3704,7.4956,49975,0
2009-02-09,7.4886,7.6268,7.43,7.6006,51286,0
2009-02-10,7.6467,7.6863,7.3247,7.4956,63828,0
2009-02-11,7.522,7.522,7.2128,7.2128,51978,0
2009-02-12,7.2454,7.2588,7.1732,7.2128,59782,0
2009-02-13,7.2195,7.2322,7.1471,7.1799,32675,0
2009-02-17,7.1273,7.1273,6.6607,6.7257,183192,0
2009-02-18,6.7257,6.7458,6.4827,6.5092,164962,0
2009-02-19,6.4961,6.562,6.4897,6.5159,109365,0
2009-02-20,6.4897,6.4897,6.1609,6.3384,191917,0
2009-02-23,6.3316,6.3582,6.2135,6.2135,171865,0
2009-02-24,6.2528,6.6738,6.1869,6.6738,169768,0
2009-02-25,6.8247,6.9627,6.6738,6.8905,123171,0
2009-02-26,7.0419,7.2128,6.9694,7.1009,159412,0
2009-02-27,7.2263,7.2982,7.0221,7.1338,117262,0
2009-03-02,7.1667,7.2061,6.9829,6.9829,120491,0
2009-03-03,6.9829,7.0286,6.6934,7.0021,91383,0
2009-03-04,6.9171,7.1996,6.8513,7.0485,167792,0
2009-03-05,7.0485,7.0683,6.7654,6.8051,108469,0
2009-03-06,6.9366,6.9366,6.6215,6.6607,112271,0
2009-03-09,6.6215,6.6541,6.4897,6.4897,85585,0
2009-03-10,6.5222,7.0221,6.5222,6.8708,109439,0
2009-03-11,6.9171,7.0221,6.733,6.8117,61233,0
2009-03-12,6.7257,7.1599,6.7257,7.081,253756,0
2009-03-13,7.0155,7.1009,6.8513,6.93,84566,0
2009-03-16,6.989,6.989,6.8708,6.9432,49327,0
2009-03-17,6.8974,6.9171,6.7458,6.8117,66670,0
2009-03-18,6.8577,7.0351,6.7855,6.8708,93391,0
2009-03-19,6.9171,7.0552,6.9037,7.0419,66459,0
2009-03-20,7.0155,7.1996,7.0155,7.0879,42874,0
2009-03-23,7.2322,7.2717,6.9565,7.0221,83610,0
2009-03-24,7.0093,7.0093,6.7593,6.9233,97104,0
2009-03-25,7.0552,7.0552,6.93,7.0286,41285,0
2009-03-26,7.0021,7.2322,6.9627,7.0879,95263,0
2009-03-27,7.0552,7.4425,7.0552,7.3511,84171,0
2009-03-30,7.3375,7.4034,7.2322,7.2322,94590,0
2009-03-31,7.3311,7.3311,7.1667,7.2128,77200,0
2009-04-01,7.285,7.3375,7.2454,7.3049,56115,0
2009-04-02,7.3375,7.3375,7.285,7.3311,67936,0
2009-04-03,7.3375,7.3375,7.1273,7.1996,65912,0
2009-04-06,7.1403,7.2263,7.1077,7.1732,39096,0
2009-04-07,7.0879,7.1273,6.9694,6.9694,49230,0
2009-04-08,7.0155,7.0419,6.9496,6.9758,78900,0
2009-04-09,6.9829,7.1599,6.9366,7.1205,102020,0
2009-04-13,7.0286,7.0745,6.93,6.996,86151,0
2009-04-14,7.0155,7.0221,6.9565,6.9829,38792,0
2009-04-15,6.9758,7.0221,6.9694,7.0093,70759,0
2009-04-16,7.0093,7.0552,7.0021,7.0286,51425,0
2009-04-17,7.0351,7.2322,7.0351,7.1403,59365,0
2009-04-20,7.081,7.2717,7.081,7.2522,60801,0
2009-04-21,7.2454,7.3572,7.1996,7.3375,47249,0
2009-04-22,7.3773,7.3773,7.285,7.3247,52212,0
2009-04-23,7.2454,7.3247,7.2322,7.3179,57733,0
2009-04-24,7.3311,7.3311,7.2717,7.3311,55621,0
2009-04-27,7.3311,7.3704,7.2588,7.2784,49158,0
2009-04-28,7.2982,7.3311,7.2394,7.3247,46869,0
2009-04-29,7.2982,7.4166,7.2982,7.397,69069,0
2009-04-30,7.4166,7.5609,7.397,7.4956,94632,0
2009-05-01,7.522,7.522,7.3835,7.3905,89115,0
2009-05-04,7.3905,7.476,7.3511,7.3642,82239,0
2009-05-05,7.3572,7.3642,7.2655,7.2982,53328,0
2009-05-06,7.2717,7.3642,7.2655,7.3511,62844,0
2009-05-07,7.3642,7.4166,7.3375,7.397,62603,0
2009-05-08,7.4166,7.6662,7.4166,7.5351,101107,0
2009-05-11,7.5746,7.6337,7.522,7.6337,26511,0
2009-05-12,7.6337,7.7716,7.594,7.7716,59512,0
2009-05-13,7.7459,7.7459,7.6006,7.7459,71142,0
2009-05-14,7.7317,7.7646,7.6793,7.7646,32131,0
2009-05-15,7.7646,7.8574,7.7393,7.8438,36924,0
2009-05-18,7.8769,7.891,7.8306,7.891,78800,0
2009-05-19,7.8634,7.891,7.7523,7.7777,59382,0
2009-05-20,7.8175,7.8372,7.6992,7.7646,100123,0
2009-05-21,7.7982,7.9624,7.7459,7.8512,88867,0
2009-05-22,7.8512,7.8574,7.7523,7.7588,84014,0
2009-05-26,7.8306,7.8306,7.6203,7.673,126535,0
2009-05-27,7.6992,7.7523,7.6071,7.6268,108641,0
2009-05-28,7.5088,7.726,7.4886,7.6992,94640,0
2009-05-29,7.7588,7.7906,7.726,7.7317,52249,0
2009-06-01,7.8769,7.9826,7.7716,7.7716,88983,0
2009-06-02,7.8769,7.8968,7.7523,7.8512,54727,0
2009-06-03,7.9292,7.9292,7.7646,7.8703,80306,0
2009-06-04,7.8634,8.0804,7.8306,8.0472,74755,0
2009-06-05,7.9965,7.9965,7.8574,7.8703,79873,0
2009-06-08,7.8512,7.8634,7.726,7.8243,46483,0
2009-06-09,7.8243,7.8634,7.7777,7.8438,52132,0
2009-06-10,7.8634,7.9484,7.8574,7.9484,31426,0
2009-06-11,7.8634,7.9099,7.7523,7.7588,52962,0
2009-06-12,7.6793,7.6863,7.4495,7.4561,90451,0
2009-06-15,7.3835,7.43,7.1009,7.2784,185251,0
2009-06-16,7.285,7.4425,7.2784,7.3375,87259,0
2009-06-17,7.3311,7.397,7.3311,7.3642,39889,0
2009-06-18,7.3905,7.43,7.3375,7.3835,69997,0
2009-06-19,7.397,7.6141,7.3704,7.6141,159506,0
2009-06-22,7.6467,7.6533,7.4425,7.5477,82484,0
2009-06-23,7.3179,7.5415,7.3049,7.4886,115332,0
2009-06-24,7.4691,7.7646,7.4691,7.7588,145055,0
2009-06-25,7.6992,7.7716,7.6925,7.7588,50585,0
2009-06-26,7.7119,7.8044,7.6203,7.6203,42350,0
2009-06-29,7.6337,7.6925,7.5609,7.6203,60977,0
2009-06-30,7.6793,7.7059,7.6006,7.64,67994,0
2009-07-01,7.6925,7.6925,7.5877,7.6467,52515,0
2009-07-02,7.64,7.6598,7.5019,7.6598,52446,0
2009-07-06,7.6467,7.6662,7.5808,7.6071,46792,0
2009-07-07,7.64,7.6533,7.555,7.5808,39833,0
2009-07-08,7.6598,7.7188,7.6141,7.7059,80107,0
2009-07-09,7.7393,7.7777,7.6141,7.6268,70573,0
2009-07-10,7.6337,7.7188,7.6141,7.7059,63397,0
2009-07-13,7.6863,7.726,7.6268,7.726,46230,0
2009-07-14,7.7059,7.7646,7.6992,7.7646,44861,0
2009-07-15,7.8175,7.8243,7.7523,7.7777,80595,0
2009-07-16,7.7393,7.8243,7.7059,7.8243,59850,0
2009-07-17,7.7982,7.8243,7.7459,7.7982,51920,0
2009-07-20,7.8243,7.8438,7.7906,7.7982,31356,0
2009-07-21,7.8306,7.8438,7.7716,7.8243,45981,0
2009-07-22,7.8243,7.8306,7.7588,7.8175,82279,0
2009-07-23,7.8372,7.8769,7.811,7.8372,74257,0
2009-07-24,7.8243,7.8306,7.7459,7.8175,72816,0
2009-07-27,7.811,7.891,7.7982,7.8769,80111,0
2009-07-28,7.891,8.0405,7.8372,8.0274,189696,0
2009-07-29,8.0274,8.1283,8.0208,8.1283,123992,0
2009-07-30,8.1736,8.4229,8.1419,8.3953,132114,0
2009-07-31,8.4747,8.5751,8.4166,8.506,89247,0
2009-08-03,8.514,8.541,8.3055,8.3115,180699,0
2009-08-04,8.2252,8.336,8.1784,8.2114,117011,0
2009-08-05,8.1855,8.2645,8.1784,8.2378,89489,0
2009-08-06,8.2046,8.3822,8.1537,8.1606,111351,0
2009-08-07,8.369,8.369,8.1656,8.2452,85763,0
2009-08-10,8.1855,8.3115,8.1736,8.2378,71461,0
2009-08-11,8.2856,8.2993,8.198,8.2933,59278,0
2009-08-12,8.2856,8.2856,8.1926,8.2378,61385,0
2009-08-13,8.1926,8.2856,8.1656,8.1855,132392,0
2009-08-14,8.1656,8.2046,8.1144,8.1144,102667,0
2009-08-17,8.0344,8.1067,8.0274,8.054,67268,0
2009-08-18,8.0735,8.1537,8.054,8.1001,92581,0
2009-08-19,8.1067,8.1606,8.0804,8.135,50418,0
2009-08-20,8.1656,8.1656,8.0931,8.1211,96481,0
2009-08-21,8.1485,8.2319,8.1283,8.2319,80237,0
2009-08-24,8.1855,8.2319,8.1736,8.2169,99495,0
2009-08-25,8.2114,8.2783,8.1926,8.2718,56541,0
2009-08-26,8.2933,8.3167,8.2519,8.2783,139031,0
2009-08-27,8.2645,8.3115,8.2576,8.2993,75664,0
2009-08-28,8.2933,8.3167,8.2783,8.3115,73079,0
2009-08-31,8.3167,8.3439,8.3055,8.3439,81793,0
2009-09-01,8.3238,8.3822,8.3115,8.3299,129681,0
2009-09-02,8.4096,8.9035,8.3822,8.7715,583757,0
2009-09-03,9.043,9.4469,8.885,8.9476,768797,0
2009-09-04,9.1111,9.2338,8.9359,9.2338,329213,0
2009-09-08,9.498,9.498,9.2338,9.2401,354910,0
2009-09-09,9.2401,9.2797,8.9935,9.0355,333736,0
2009-09-10,9.0212,9.043,8.7469,8.9862,440893,0
2009-09-11,8.8774,9.0077,8.8774,9.0077,156615,0
2009-09-14,9.0355,9.1044,9.0212,9.0562,111427,0
2009-09-15,9.0212,9.0856,8.9793,9.0077,77859,0
2009-09-16,9.0279,9.2338,9.0279,9.1932,140942,0
2009-09-17,9.2262,9.2577,9.0752,9.1652,158394,0
2009-09-18,9.1507,9.1728,9.0856,9.1235,176365,0
2009-09-21,9.1449,9.1507,9.0675,9.1235,94973,0
2009-09-22,9.1652,9.1652,9.0136,9.0981,116403,0
2009-09-23,9.0496,9.1111,9.0496,9.0856,101854,0
2009-09-24,9.0856,9.199,9.0212,9.199,119668,0
2009-09-25,9.1864,9.199,9.1292,9.1795,107346,0
2009-09-28,9.2069,9.2069,9.0562,9.0562,168385,0
2009-09-29,9.0914,9.1292,9.0011,9.0077,113512,0
2009-09-30,9.1652,9.1652,8.9297,8.9541,144234,0
2009-10-01,9.0077,9.0675,8.9359,8.9935,166749,0
2009-10-02,8.9935,9.1652,8.9862,9.1507,105146,0
2009-10-05,9.1584,9.4047,9.1507,9.4047,246972,0
2009-10-06,9.383,9.4681,9.2935,9.3365,182136,0
2009-10-07,9.302,9.302,9.2145,9.2865,78187,0
2009-10-08,9.2705,9.302,9.2451,9.302,65207,0
2009-10-09,9.2935,9.308,9.0496,9.0496,154824,0
2009-10-12,8.9595,8.9737,8.62,8.6845,280445,0
2009-10-13,8.6074,8.9541,8.6074,8.8774,171074,0
2009-10-14,8.9174,8.9241,8.506,8.5537,340671,0
2009-10-15,8.4695,8.4874,8.1784,8.3497,464862,0
2009-10-16,8.3822,8.5346,8.356,8.514,150145,0
2009-10-19,8.5346,8.6137,8.514,8.5883,164803,0
2009-10-20,8.6074,8.6994,8.5537,8.6919,230991,0
2009-10-21,8.6845,8.7658,8.5678,8.5751,160437,0
2009-10-22,8.5883,8.5883,8.4229,8.4944,177316,0
2009-10-23,8.4874,8.5883,8.4874,8.5537,82293,0
2009-10-26,8.5813,8.6001,8.4944,8.541,107608,0
2009-10-27,8.5346,8.5463,8.4369,8.481,141293,0
2009-10-28,8.5204,8.5204,8.3238,8.3238,141521,0
2009-10-29,8.3115,8.4569,8.3115,8.4435,130516,0
2009-10-30,8.5273,8.5273,8.3238,8.3439,114400,0
2009-11-02,8.3439,8.5273,8.3439,8.4632,125026,0
2009-11-03,8.4747,8.4747,8.3883,8.4508,130780,0
2009-11-04,8.4944,8.506,8.4435,8.4695,52031,0
2009-11-05,8.506,8.5204,8.4747,8.5204,72340,0
2009-11-06,8.4747,8.5204,8.3953,8.4632,115720,0
2009-11-09,8.4874,8.4874,8.4298,8.4874,111644,0
2009-11-10,8.4747,8.4747,8.4298,8.4508,130280,0
2009-11-11,8.4569,8.4695,8.4016,8.4508,76393,0
2009-11-12,8.4569,8.4695,8.3055,8.3439,146216,0
2009-11-13,8.369,8.4229,8.356,8.4229,59738,0
2009-11-16,8.4569,8.4632,8.376,8.4096,67621,0
2009-11-17,8.3953,8.4229,8.3439,8.3953,86834,0
2009-11-18,8.4229,8.4508,8.4016,8.4435,84332,0
2009-11-19,8.4016,8.4369,8.3167,8.4369,157388,0
2009-11-20,8.376,8.4435,8.369,8.4016,104396,0
2009-11-23,8.4229,8.4508,8.3629,8.4508,108955,0
2009-11-24,8.4369,8.4508,8.4166,8.4435,127183,0
2009-11-25,8.4298,8.4508,8.4229,8.4508,94739,0
2009-11-27,8.4096,8.4508,8.3883,8.4508,160784,0
2009-11-30,8.4874,8.4874,8.4166,8.4508,138318,0
2009-12-01,8.4508,8.5678,8.4435,8.5678,165695,0
2009-12-02,8.5883,8.7258,8.5678,8.7258,131532,0
2009-12-03,8.7396,8.7469,8.6376,8.6919,81204,0
2009-12-04,8.7333,8.7396,8.651,8.6773,73755,0
2009-12-07,8.645,8.6994,8.6268,8.6994,65158,0
2009-12-08,8.6994,8.7526,8.6773,8.7396,107308,0
2009-12-09,8.7396,8.7526,8.6641,8.7526,102135,0
2009-12-10,8.7658,8.7776,8.7196,8.7715,79400,0
2009-12-11,8.7396,8.7396,8.651,8.6845,59338,0
2009-12-14,8.712,8.712,8.6322,8.651,89471,0
2009-12-15,8.645,8.645,8.5609,8.6074,73041,0
2009-12-16,8.5883,8.645,8.5678,8.6376,91324,0
2009-12-17,8.6322,8.651,8.5463,8.5813,77695,0
2009-12-18,8.6137,8.62,8.4695,8.5346,124024,0
2009-12-21,8.5204,8.5273,8.4508,8.5273,136151,0
2009-12-22,8.5346,8.5346,8.3883,8.514,147547,0
2009-12-23,8.5273,8.5678,8.4695,8.5463,122864,0
2009-12-24,8.5204,8.5751,8.5204,8.5678,44958,0
2009-12-28,8.5751,8.645,8.5678,8.645,84291,0
2009-12-29,8.6137,8.6919,8.6137,8.67,112129,0
2009-12-30,8.6268,8.6773,8.62,8.651,57239,0
2009-12-31,8.67,8.67,8.5273,8.5751,133323,0
2010-01-04,8.5273,8.5751,8.514,8.5273,124359,0
2010-01-05,8.514,8.541,8.514,8.5346,73085,0
2010-01-06,8.4944,8.6001,8.4944,8.6001,91200,0
2010-01-07,8.6268,8.6322,8.5883,8.6268,60458,0
2010-01-08,8.6268,8.67,8.6074,8.67,104024,0
2010-01-11,8.6586,8.7258,8.6586,8.7045,88037,0
2010-01-12,8.6845,8.7333,8.6845,8.7258,71917,0
2010-01-13,8.7045,8.7045,8.6268,8.6773,77638,0
2010-01-14,8.6994,8.7196,8.6845,8.712,80175,0
2010-01-15,8.7258,8.7526,8.6773,8.7333,100646,0
2010-01-19,8.7469,8.8211,8.7196,8.8211,114361,0
2010-01-20,8.7834,8.8703,8.7834,8.8415,101081,0
2010-01-21,8.8703,8.8703,8.79,8.8498,85469,0
2010-01-22,8.8559,8.9103,8.8288,8.8415,112574,0
2010-01-25,8.885,8.8969,8.8498,8.8703,82601,0
2010-01-26,8.8703,8.9103,8.8559,8.885,88051,0
2010-01-27,8.8917,9.0212,8.8774,9.0212,130230,0
2010-01-28,9.0636,9.0636,8.9737,9.0136,60493,0
2010-01-29,9.1111,9.137,9.0077,9.043,80249,0
2010-02-01,9.0752,9.0981,9.0562,9.0856,139724,0
2010-02-02,9.0355,9.1292,9.0355,9.1292,86064,0
2010-02-03,9.0752,9.2193,9.0752,9.137,130155,0
2010-02-04,9.137,9.137,8.9103,8.9541,96496,0
2010-02-05,8.9035,8.9418,8.8093,8.8351,170568,0
2010-02-08,8.885,8.9035,8.8351,8.8498,86544,0
2010-02-09,8.8917,8.9103,8.8415,8.885,73617,0
2010-02-10,8.8498,8.9682,8.8498,8.9297,79911,0
2010-02-11,8.9793,9.0077,8.9035,9.0077,91424,0
2010-02-12,9.0011,9.1111,8.9862,9.0752,109587,0
2010-02-16,9.0675,9.0752,9.043,9.0675,82709,0
2010-02-17,9.0752,9.0856,8.9682,8.9737,117357,0
2010-02-18,8.9241,8.9737,8.8774,8.9103,150986,0
2010-02-19,8.9174,8.9174,8.8093,8.8093,131019,0
2010-02-22,8.7333,8.7776,8.6137,8.651,330926,0
2010-02-23,8.6268,8.712,8.6268,8.7045,181359,0
2010-02-24,8.6994,8.8351,8.6919,8.8093,122950,0
2010-02-25,8.7834,8.9174,8.7776,8.9035,125380,0
2010-02-26,8.9476,8.9935,8.9241,8.9862,128083,0
2010-03-01,9.0355,9.043,9.0077,9.0279,74273,0
2010-03-02,9.0212,9.0212,8.9359,8.9682,92643,0
2010-03-03,8.9737,9.0077,8.9476,8.9737,127093,0
2010-03-04,9.0011,9.0636,8.9935,9.0636,102081,0
2010-03-05,9.0675,9.0856,9.0355,9.0752,63793,0
2010-03-08,9.0752,9.1188,9.0077,9.1111,85324,0
2010-03-09,8.9793,9.1584,8.9793,9.1449,61562,0
2010-03-10,9.1584,9.1652,9.0856,9.1652,104777,0
2010-03-11,9.1507,9.1507,8.9359,8.9793,167544,0
2010-03-12,8.9682,9.0011,8.9241,8.9737,81265,0
2010-03-15,8.9241,8.9682,8.8166,8.8415,159452,0
2010-03-16,8.8093,8.8774,8.7776,8.8498,129420,0
2010-03-17,8.8559,8.9103,8.8288,8.9103,75859,0
2010-03-18,8.8969,8.9418,8.885,8.9418,96793,0
2010-03-19,8.9541,8.9862,8.9297,8.9862,88971,0
2010-03-22,8.9476,8.9862,8.9241,8.9862,109345,0
2010-03-23,8.9476,9.0355,8.9476,9.0279,82753,0
2010-03-24,9.0355,9.0496,9.0077,9.0355,44727,0
2010-03-25,9.0011,9.0752,8.9862,9.043,93349,0
2010-03-26,9.0636,9.0856,9.0077,9.0077,90783,0
2010-03-29,8.9737,9.0496,8.9737,9.0279,70343,0
2010-03-30,9.0496,9.0752,9.0355,9.0675,53076,0
2010-03-31,9.0981,9.1449,9.0752,9.1449,73622,0
2010-04-01,9.1188,9.1652,9.0981,9.1652,88895,0
2010-04-05,9.1292,9.1864,9.1044,9.1584,60221,0
2010-04-06,9.1235,9.1932,9.1111,9.1932,48353,0
2010-04-07,9.1449,9.1932,9.137,9.1795,90981,0
2010-04-08,9.1652,9.1795,9.1292,9.137,69317,0
2010-04-09,9.1292,9.1728,9.1292,9.1652,63202,0
2010-04-12,9.1449,9.1932,9.1449,9.1652,56158,0
2010-04-13,9.1292,9.1584,9.1292,9.1584,48311,0
2010-04-14,9.1795,9.1795,9.1111,9.1449,71329,0
2010-04-15,9.1507,9.1652,9.0562,9.0752,76908,0
2010-04-16,9.0752,9.0914,9.0636,9.081,66045,0
2010-04-19,9.0914,9.1111,9.0636,9.0675,63647,0
2010-04-20,9.0752,9.0981,9.0562,9.0636,76365,0
2010-04-21,9.0636,9.0752,8.9174,8.9297,169412,0
2010-04-22,8.9241,8.9418,8.9035,8.9174,127725,0
2010-04-23,8.9259,8.9437,8.8934,8.9194,120698,0
2010-04-26,8.9541,8.9541,8.9035,8.9241,98936,0
2010-04-27,8.9035,8.9359,8.8917,8.9174,81267,0
2010-04-28,8.8969,8.9359,8.8917,8.9174,111674,0
2010-04-29,8.9241,8.9359,8.8969,8.9103,63391,0
2010-04-30,8.9418,8.9418,8.8774,8.9241,129327,0
2010-05-03,8.9297,8.9862,8.9241,8.9737,97901,0
2010-05-04,8.9737,8.9935,8.9359,8.9682,90300,0
2010-05-05,8.9541,9.0011,8.9418,9.0011,104826,0
2010-05-06,8.9862,8.9935,8.3115,8.9035,212734,0
2010-05-07,8.9103,8.9103,8.7396,8.885,129533,0
2010-05-10,8.9174,9.0011,8.9174,8.9541,104485,0
2010-05-11,8.9297,8.9935,8.9297,8.9793,80264,0
2010-05-12,8.9737,8.9793,8.9297,8.9476,72457,0
2010-05-13,8.9476,8.9541,8.8917,8.9297,83301,0
2010-05-14,8.9035,8.9418,8.8774,8.9103,157317,0
2010-05-17,8.9035,8.9174,8.8288,8.8559,99283,0
2010-05-18,8.8774,8.9103,8.8415,8.885,96515,0
2010-05-19,8.8917,8.8917,8.8351,8.8774,66121,0
2010-05-20,8.79,8.8288,8.62,8.6773,235010,0
2010-05-21,8.4508,8.7396,8.4435,8.7258,85881,0
2010-05-24,8.7196,8.7955,8.7196,8.7591,60036,0
2010-05-25,8.7196,8.7526,8.6322,8.7333,91563,0
2010-05-26,8.712,8.8166,8.712,8.7658,147083,0
2010-05-27,8.7834,8.8351,8.7258,8.8093,79162,0
2010-05-28,8.8498,8.8498,8.8017,8.8498,66471,0
2010-06-01,8.8017,8.8626,8.8017,8.8498,58051,0
2010-06-02,8.8415,8.8774,8.8211,8.8559,75415,0
2010-06-03,8.8626,8.8969,8.8351,8.8559,63199,0
2010-06-04,8.7834,8.8626,8.7834,8.8288,92853,0
2010-06-07,8.8166,8.8626,8.8017,8.8559,113709,0
2010-06-08,8.8415,8.8969,8.8415,8.8969,70717,0
2010-06-09,8.9035,8.9297,8.9035,8.9297,91995,0
2010-06-10,8.9297,8.9595,8.9103,8.9541,127914,0
2010-06-11,8.9103,8.9476,8.8969,8.9359,54970,0
2010-06-14,8.9359,8.9418,8.9035,8.9241,108943,0
2010-06-15,8.9174,8.9418,8.885,8.8917,62149,0
2010-06-16,8.885,8.9103,8.8211,8.8351,84917,0
2010-06-17,8.8498,8.9035,8.8415,8.8969,43570,0
2010-06-18,8.9035,8.9174,8.8498,8.8559,98335,0
2010-06-21,8.8559,8.9174,8.8559,8.8969,55604,0
2010-06-22,8.8626,8.9297,8.8559,8.9241,49727,0
2010-06-23,8.9174,8.9737,8.8969,8.9737,96060,0
2010-06-24,8.9737,9.1188,8.9174,9.1188,240402,0
2010-06-25,9.0981,9.2069,9.0856,9.1795,109071,0
2010-06-28,9.1652,9.2145,9.1652,9.2069,94850,0
2010-06-29,9.1652,9.199,9.1292,9.1795,68077,0
2010-06-30,9.1709,9.1971,9.1272,9.1272,135165,0
2010-07-01,9.1584,9.1932,9.0981,9.1188,194945,0
2010-07-02,9.1507,9.1652,9.1044,9.1292,46171,0
2010-07-06,9.137,9.2069,9.1188,9.2069,104280,0
2010-07-07,9.1795,9.2069,9.1449,9.1795,64208,0
2010-07-08,9.1795,9.199,9.1449,9.1932,71242,0
2010-07-09,9.1864,9.2401,9.1584,9.2262,76800,0
2010-07-12,9.2338,9.302,9.2193,9.2935,84515,0
2010-07-13,9.2705,9.2705,9.1932,9.2193,109441,0
2010-07-14,9.2338,9.2338,9.0981,9.1235,90251,0
2010-07-15,9.0981,9.1235,9.0752,9.0914,66441,0
2010-07-16,9.1044,9.2193,9.0675,9.199,74495,0
2010-07-19,9.2145,9.2145,9.137,9.2069,51683,0
2010-07-20,9.1932,9.2705,9.1111,9.2705,88073,0
2010-07-21,9.2193,9.2797,9.2145,9.251,116345,0
2010-07-22,9.2635,9.308,9.2193,9.2865,59721,0
2010-07-23,9.314,9.3285,9.2752,9.2865,75917,0
2010-07-26,9.314,9.3216,9.2752,9.2865,69392,0
2010-07-27,9.2935,9.3285,9.2797,9.3285,80721,0
2010-07-28,9.2752,9.389,9.2752,9.389,110102,0
2010-07-29,9.4469,9.4612,9.3792,9.4153,113992,0
2010-07-30,9.4097,9.498,9.3365,9.498,104337,0
2010-08-02,9.514,9.522,9.4281,9.4549,205402,0
2010-08-03,9.4047,9.4731,9.389,9.4153,90349,0
2010-08-04,9.4549,9.4612,9.4047,9.4222,58599,0
2010-08-05,9.4281,9.4401,9.4097,9.4401,91555,0
2010-08-06,9.4097,9.4222,9.3365,9.4153,138360,0
2010-08-09,9.4047,9.493,9.389,9.4731,86544,0
2010-08-10,9.4469,9.4731,9.4222,9.4731,99556,0
2010-08-11,9.4097,9.4612,9.3501,9.3501,106962,0
2010-08-12,9.308,9.4222,9.308,9.4222,81578,0
2010-08-13,9.4153,9.4331,9.4097,9.4222,59694,0
2010-08-16,9.4097,9.493,9.4047,9.4549,122995,0
2010-08-17,9.522,9.548,9.493,9.53,170143,0
2010-08-18,9.505,9.541,9.498,9.536,51841,0
2010-08-19,9.53,9.536,9.493,9.536,62804,0
2010-08-20,9.4811,9.585,9.4811,9.563,79620,0
2010-08-23,9.4153,9.653,9.4153,9.653,77933,0
2010-08-24,9.58,9.71,9.58,9.639,144615,0
2010-08-25,9.611,9.699,9.611,9.646,162323,0
2010-08-26,9.632,9.721,9.632,9.646,160047,0
2010-08-27,9.699,9.728,9.659,9.699,46028,0
2010-08-30,9.721,9.721,9.678,9.721,72872,0
2010-08-31,9.77,9.791,9.703,9.703,95914,0
2010-09-01,9.798,9.844,9.728,9.752,142526,0
2010-09-02,9.737,9.758,9.678,9.704,140389,0
2010-09-03,9.672,9.764,9.599,9.604,132071,0
2010-09-07,9.604,9.653,9.548,9.555,78815,0
2010-09-08,9.548,9.646,9.548,9.592,70069,0
2010-09-09,9.672,9.672,9.58,9.592,99668,0
2010-09-10,9.626,9.632,9.568,9.62,136060,0
2010-09-13,9.548,9.568,9.514,9.514,82058,0
2010-09-14,9.498,9.522,9.4331,9.4331,144231,0
2010-09-15,9.4153,9.4401,9.1864,9.2401,245984,0
2010-09-16,9.2451,9.302,9.2145,9.2577,135388,0
2010-09-17,9.2705,9.3365,9.2705,9.308,77522,0
2010-09-20,9.314,9.4681,9.314,9.4153,127807,0
2010-09-21,9.4222,9.4331,9.3792,9.389,70234,0
2010-09-22,9.4047,9.4469,9.3733,9.4331,50050,0
2010-09-23,9.4153,9.4612,9.4047,9.4612,44057,0
2010-09-24,9.4331,9.493,9.4331,9.4612,47815,0
2010-09-27,9.4331,9.4731,9.4097,9.4097,89084,0
2010-09-28,9.4222,9.4731,9.4222,9.4731,24373,0
2010-09-29,9.4612,9.4612,9.4222,9.4549,68649,0
2010-09-30,9.544,9.544,9.4341,9.4761,48257,0
2010-10-01,9.498,9.498,9.4331,9.4681,43167,0
2010-10-04,9.4469,9.4681,9.4331,9.4549,35368,0
2010-10-05,9.4469,9.4681,9.4222,9.4401,87335,0
2010-10-06,9.4331,9.4401,9.389,9.4222,108115,0
2010-10-07,9.4331,9.4681,9.4097,9.4681,70894,0
2010-10-08,9.4331,9.4731,9.4331,9.4731,60595,0
2010-10-11,9.4681,9.498,9.4469,9.498,44758,0
2010-10-12,9.4811,9.493,9.4401,9.493,62488,0
2010-10-13,9.4612,9.4731,9.3365,9.3733,105321,0
2010-10-14,9.3733,9.3792,9.2935,9.3432,83291,0
2010-10-15,9.302,9.3216,9.2401,9.2752,100048,0
2010-10-18,9.2338,9.3216,9.2193,9.308,101656,0
2010-10-19,9.2635,9.302,9.2635,9.2865,130837,0
2010-10-20,9.2752,9.2865,9.2338,9.2705,140968,0
2010-10-21,9.251,9.2797,9.2338,9.2635,122675,0
2010-10-22,9.2635,9.3432,9.2577,9.3432,141519,0
2010-10-25,9.3365,9.3432,9.2865,9.3285,91124,0
2010-10-26,9.3365,9.3501,9.314,9.3285,75426,0
2010-10-27,9.302,9.3733,9.302,9.358,112088,0
2010-10-28,9.3432,9.383,9.3432,9.383,61081,0
2010-10-29,9.4087,9.4153,9.3693,9.4153,53810,0
2010-11-01,9.4153,9.4811,9.4153,9.4401,84232,0
2010-11-02,9.4469,9.4681,9.4281,9.4681,53497,0
2010-11-03,9.4731,9.522,9.4549,9.522,64997,0
2010-11-04,9.505,9.536,9.505,9.505,106055,0
2010-11-05,9.514,9.563,9.514,9.563,106450,0
2010-11-08,9.563,9.568,9.4331,9.522,122274,0
2010-11-09,9.489,9.505,9.2145,9.2338,222782,0
2010-11-10,9.1864,9.1932,8.8498,9.0077,318865,0
2010-11-11,8.9793,9.0077,8.6376,8.79,367438,0
2010-11-12,8.6919,8.8288,8.5883,8.6994,209202,0
2010-11-15,8.6268,8.7045,8.3115,8.3497,450652,0
2010-11-16,8.2169,8.6773,8.054,8.6376,632996,0
2010-11-17,8.6773,8.8017,8.5947,8.7658,198393,0
2010-11-18,8.7333,8.7658,8.4747,8.6919,221231,0
2010-11-19,8.6074,8.8166,8.6074,8.6919,136195,0
2010-11-22,8.6845,8.8166,8.6586,8.8166,124448,0
2010-11-23,8.7834,8.8626,8.7526,8.7955,101536,0
2010-11-24,8.79,8.8626,8.7776,8.8017,92630,0
2010-11-26,8.8093,8.8703,8.8093,8.8498,30576,0
2010-11-29,8.8498,8.8626,8.8166,8.8559,100353,0
2010-11-30,8.9456,8.9456,8.8439,8.8888,193479,0
2010-12-01,8.8917,8.9476,8.7045,8.7396,163225,0
2010-12-02,8.6994,8.7469,8.541,8.5947,134921,0
2010-12-03,8.6376,8.7715,8.5947,8.62,70991,0
2010-12-06,8.5947,8.6137,8.369,8.481,198725,0
2010-12-07,8.4298,8.4747,8.2319,8.2576,311417,0
2010-12-08,8.2169,8.3055,8.1001,8.2933,222514,0
2010-12-09,8.2933,8.3238,8.1926,8.2576,209353,0
2010-12-10,8.2378,8.2645,8.1485,8.2452,183304,0
2010-12-13,8.1855,8.1855,7.9892,8.087,313192,0
2010-12-14,7.9558,7.9965,7.8833,7.9826,313547,0
2010-12-15,7.891,8.1001,7.8703,8.1001,250479,0
2010-12-16,8.087,8.3125,8.087,8.3125,272121,0
2010-12-17,8.3055,8.3822,8.2856,8.3299,121338,0
2010-12-20,8.2718,8.2856,7.8968,8.0657,373415,0
2010-12-21,7.9691,8.0405,7.891,7.9292,364483,0
2010-12-22,7.9157,8.0804,7.9099,8.0804,323804,0
2010-12-23,8.0344,8.054,7.9414,8.0208,156396,0
2010-12-27,7.9892,8.0405,7.9761,8.0087,151364,0
2010-12-28,8.0087,8.0405,7.9691,8.0344,187723,0
2010-12-29,7.9633,8.0633,7.9422,8.0299,215431,0
2010-12-30,7.9841,8.0633,7.9699,8.0507,175063,0
2010-12-31,8.1067,8.2742,8.0851,8.2106,238075,0
2011-01-03,8.1736,8.2576,8.1485,8.2114,97964,0
2011-01-04,8.2046,8.2783,8.2046,8.2645,141918,0
2011-01-05,8.2319,8.2576,8.0804,8.2319,107113,0
2011-01-06,8.2319,8.2319,8.1283,8.1283,113334,0
2011-01-07,8.135,8.1656,8.087,8.1144,80697,0
2011-01-10,8.0804,8.1144,7.9624,8.0087,162962,0
2011-01-11,7.9892,7.9965,7.9157,7.9292,195653,0
2011-01-12,7.8833,7.9157,7.8306,7.8703,224015,0
2011-01-13,7.6533,7.8372,7.6533,7.7716,325178,0
2011-01-14,7.7393,7.7393,7.4886,7.673,477414,0
2011-01-18,7.6662,7.7847,7.5877,7.7523,341497,0
2011-01-19,7.7499,7.802,7.6702,7.7825,253130,0
2011-01-20,7.726,7.8306,7.6992,7.7716,220373,0
2011-01-21,7.7716,7.9222,7.7716,7.8968,178914,0
2011-01-24,7.9099,8.054,7.891,8.0344,275186,0
2011-01-25,8.0087,8.0735,7.9892,8.0274,273957,0
2011-01-26,8.0405,8.0804,8.0021,8.054,178532,0
2011-01-27,8.0208,8.054,7.9826,8.054,123031,0
2011-01-28,8.0087,8.054,8.0087,8.0405,81903,0
2011-01-31,8.0429,8.1211,8.0429,8.064,141190,0
2011-02-01,8.0804,8.135,8.054,8.135,91842,0
2011-02-02,8.1537,8.1926,8.1211,8.1784,104620,0
2011-02-03,8.1135,8.1784,8.0397,8.1283,156804,0
2011-02-04,8.1144,8.1144,8.054,8.1144,119574,0
2011-02-07,8.1144,8.1211,8.061,8.1067,125415,0
2011-02-08,8.0735,8.1144,8.0472,8.1001,148586,0
2011-02-09,8.0735,8.1001,8.061,8.0804,85810,0
2011-02-10,8.054,8.0931,8.054,8.087,64429,0
2011-02-11,8.0405,8.1001,8.0344,8.0735,105481,0
2011-02-14,8.0405,8.0657,7.9358,7.9624,146756,0
2011-02-15,7.9484,8.0087,7.9292,7.9892,113675,0
2011-02-16,8.0151,8.0931,7.9892,8.0735,102545,0
2011-02-18,8.1537,8.1987,8.1067,8.1664,90334,0
2011-02-22,8.1144,8.135,7.9558,7.9761,180839,0
2011-02-23,7.9691,8.0657,7.9358,8.0472,99680,0
2011-02-24,8.0405,8.1067,7.9826,8.0208,81608,0
2011-02-25,8.0335,8.0472,7.9882,7.9882,86861,0
2011-02-28,8.0507,8.1401,8.0369,8.0507,122750,0
2011-03-01,8.038,8.1119,8.038,8.1048,104592,0
2011-03-02,8.0779,8.1331,8.064,8.1331,99241,0
2011-03-03,8.1048,8.1846,8.0984,8.1331,168718,0
2011-03-04,8.1537,8.1537,8.054,8.0602,108861,0
2011-03-07,8.1067,8.1067,8.0264,8.0725,100642,0
2011-03-08,8.0804,8.135,8.0804,8.1135,75374,0
2011-03-09,8.1203,8.1485,8.1001,8.1485,64743,0
2011-03-10,8.1048,8.1469,8.0709,8.1331,62709,0
2011-03-11,8.1485,8.1664,8.1135,8.1419,35164,0
2011-03-14,8.1283,8.1855,8.087,8.1736,111388,0
2011-03-15,8.1135,8.1485,8.087,8.1283,53330,0
2011-03-16,8.1606,8.1855,8.1485,8.1537,54423,0
2011-03-17,8.1529,8.2593,8.1529,8.2593,136424,0
2011-03-18,8.2452,8.3708,8.2252,8.3708,181682,0
2011-03-21,8.3708,8.4044,8.2585,8.2724,133260,0
2011-03-22,8.2585,8.2803,8.2252,8.2803,109217,0
2011-03-23,8.2655,8.4398,8.2528,8.4316,140832,0
2011-03-24,8.4316,8.4969,8.3708,8.4969,145267,0
2011-03-25,8.466,8.4838,8.3902,8.4838,144369,0
2011-03-28,8.4969,8.5707,8.4651,8.5707,127620,0
2011-03-29,8.5847,8.6171,8.5299,8.6039,96400,0
2011-03-30,8.5911,8.5911,8.5158,8.5365,81410,0
2011-03-31,8.5678,8.5902,8.5177,8.5609,91484,0
2011-04-01,8.5973,8.6246,8.5716,8.5973,72750,0
2011-04-04,8.5963,8.6171,8.5571,8.5778,116975,0
2011-04-05,8.5847,8.5847,8.4455,8.4889,116199,0
2011-04-06,8.4908,8.5508,8.4838,8.5309,59329,0
2011-04-07,8.4889,8.5716,8.482,8.5231,58846,0
2011-04-08,8.5104,8.5374,8.4527,8.4969,74272,0
2011-04-11,8.4969,8.5036,8.4044,8.4175,78601,0
2011-04-12,8.4455,8.4455,8.3158,8.4026,74359,0
2011-04-13,8.4326,8.4326,8.3375,8.3638,63107,0
2011-04-14,8.3638,8.4112,8.3375,8.3776,39910,0
2011-04-15,8.3708,8.3776,8.3449,8.3708,41009,0
2011-04-18,8.3449,8.3708,8.3247,8.3566,44430,0
2011-04-19,8.3638,8.3708,8.3063,8.3115,69637,0
2011-04-20,8.3449,8.3902,8.2793,8.2793,87377,0
2011-04-21,8.2933,8.3247,8.2718,8.2864,56556,0
2011-04-25,8.2933,8.3375,8.2718,8.3309,79808,0
2011-04-26,8.3487,8.369,8.3106,8.3289,80902,0
2011-04-27,8.3309,8.3497,8.2933,8.3063,100031,0
2011-04-28,8.3063,8.3902,8.3063,8.3902,74463,0
2011-04-29,8.3902,8.449,8.3698,8.449,70155,0
2011-05-02,8.4463,8.4596,8.4175,8.4398,58168,0
2011-05-03,8.4291,8.4562,8.3936,8.4291,56596,0
2011-05-04,8.4455,8.4765,8.4238,8.4577,90117,0
2011-05-05,8.481,8.5963,8.4695,8.5963,109687,0
2011-05-06,8.5847,8.612,8.5499,8.5847,41892,0
2011-05-09,8.5778,8.6046,8.5299,8.5847,69647,0
2011-05-10,8.5847,8.6496,8.5635,8.6496,139056,0
2011-05-11,8.6631,8.6837,8.612,8.6357,78665,0
2011-05-12,8.6631,8.691,8.6496,8.6695,65036,0
2011-05-13,8.6763,8.7112,8.6567,8.691,75911,0
2011-05-16,8.6695,8.6827,8.6305,8.6695,73079,0
2011-05-17,8.6763,8.6763,8.6246,8.6305,70728,0
2011-05-18,8.6631,8.6631,8.5921,8.6046,120796,0
2011-05-19,8.6046,8.6305,8.5499,8.5921,95951,0
2011-05-20,8.6046,8.6246,8.5562,8.5911,105428,0
2011-05-23,8.5778,8.6432,8.5716,8.5921,83192,0
2011-05-24,8.6246,8.6305,8.5365,8.5571,85027,0
2011-05-25,8.5847,8.612,8.5499,8.5716,58852,0
2011-05-26,8.5973,8.6246,8.5716,8.6046,78097,0
2011-05-27,8.612,8.612,8.5635,8.5778,81695,0
2011-05-31,8.5796,8.6329,8.559,8.6074,145678,0
2011-06-01,8.6191,8.6357,8.5847,8.5921,123890,0
2011-06-02,8.6305,8.6357,8.5707,8.5847,95861,0
2011-06-03,8.549,8.612,8.549,8.612,74063,0
2011-06-06,8.6246,8.6695,8.6246,8.6695,72174,0
2011-06-07,8.6667,8.7092,8.6596,8.7019,106644,0
2011-06-08,8.6955,8.7379,8.6667,8.7379,106361,0
2011-06-09,8.7092,8.8017,8.7092,8.7955,85672,0
2011-06-10,8.7851,8.7918,8.6695,8.6695,74531,0
2011-06-13,8.6567,8.6837,8.5963,8.612,101727,0
2011-06-14,8.6496,8.712,8.6357,8.712,43233,0
2011-06-15,8.712,8.8122,8.691,8.7535,105995,0
2011-06-16,8.7824,8.8334,8.7611,8.8074,115264,0
2011-06-17,8.8239,8.8316,8.7725,8.7725,26770,0
2011-06-20,8.7794,8.8378,8.7258,8.8174,86237,0
2011-06-21,8.8535,8.8597,8.8122,8.8449,54470,0
2011-06-22,8.8821,9.0704,8.8535,8.9351,91727,0
2011-06-23,8.9595,9.0212,8.9232,8.9351,78961,0
2011-06-24,8.9585,9.1014,8.9214,8.9852,101931,0
2011-06-27,9.0212,9.1014,8.9728,9.0837,97953,0
2011-06-28,9.0837,9.1207,9.0077,9.0373,65097,0
2011-06-29,9.0646,9.0704,8.9728,8.9728,87722,0
2011-06-30,9.0316,9.081,8.9055,8.9204,127614,0
2011-07-01,8.9585,9.0146,8.914,8.9513,52600,0
2011-07-05,9.0011,9.0373,8.9728,9.0373,41127,0
2011-07-06,9.059,9.0713,9.0077,9.0364,73756,0
2011-07-07,9.0704,9.0895,9.0288,9.0704,63615,0
2011-07-08,9.0781,9.0942,9.0704,9.0942,77442,0
2011-07-11,9.0932,9.1272,9.0837,9.1014,97232,0
2011-07-12,9.1169,9.1427,9.0846,9.1024,86454,0
2011-07-13,9.1272,9.1565,9.1207,9.1417,62897,0
2011-07-14,9.1207,9.1272,9.0364,9.0704,73743,0
2011-07-15,9.0771,9.0771,8.9398,8.9456,83018,0
2011-07-18,8.9783,8.9783,8.8729,8.8943,43916,0
2011-07-19,8.8783,8.9456,8.8783,8.9204,69377,0
2011-07-20,8.9398,8.9852,8.9214,8.9852,79540,0
2011-07-21,9.0364,9.0704,8.7834,8.843,295593,0
2011-07-22,8.8878,8.9279,8.8507,8.9214,113380,0
2011-07-25,8.914,8.914,8.8306,8.8888,87903,0
2011-07-26,8.8783,8.8783,8.8149,8.8202,87983,0
2011-07-27,8.7451,8.7648,8.6667,8.6667,113930,0
2011-07-28,8.6695,8.7129,8.5829,8.6837,116905,0
2011-07-29,8.6994,8.6994,8.5036,8.6162,100034,0
2011-08-01,8.6667,8.8017,8.6538,8.8017,66832,0
2011-08-02,8.8396,8.8479,8.7978,8.8479,66605,0
2011-08-03,8.914,8.9456,8.843,8.9344,57321,0
2011-08-04,8.9456,8.9728,8.7936,8.8415,144639,0
2011-08-05,8.8569,8.8569,8.6586,8.7432,85704,0
2011-08-08,8.5725,8.5982,8.3326,8.5158,210786,0
2011-08-09,8.4747,8.8007,8.3999,8.7761,131238,0
2011-08-10,8.701,9.0515,8.6865,8.9585,131050,0
2011-08-11,8.9344,8.9783,8.8722,8.8988,91860,0
2011-08-12,8.8988,9.0646,8.8722,8.8943,88862,0
2011-08-15,8.914,8.9783,8.8988,8.9456,62171,0
2011-08-16,8.9935,8.9935,8.9214,8.9513,76630,0
2011-08-17,8.9935,8.9935,8.9344,8.9344,72626,0
2011-08-18,8.8084,8.8644,8.7639,8.7834,115909,0
2011-08-19,8.7834,8.8211,8.7369,8.7834,59742,0
2011-08-22,8.8569,8.8569,8.7571,8.8007,50868,0
2011-08-23,8.843,8.8722,8.7834,8.8722,89708,0
2011-08-24,8.8722,8.8802,8.8084,8.8569,52836,0
2011-08-25,8.8569,8.9388,8.8507,8.9279,83414,0
2011-08-26,8.9654,9.0646,8.9576,9.0146,100476,0
2011-08-29,9.0781,9.0942,9.0288,9.0942,76144,0
2011-08-30,9.1081,9.1728,9.0942,9.1427,64266,0
2011-08-31,9.2155,9.2155,9.1272,9.1795,96754,0
2011-09-01,9.1932,9.2079,9.0942,9.135,77732,0
2011-09-02,9.1034,9.1034,9.0373,9.0373,50745,0
2011-09-06,9.0449,9.0646,8.9926,9.0077,93733,0
2011-09-07,9.059,9.0781,9.0212,9.0449,100603,0
2011-09-08,9.0212,9.059,9.0001,9.0001,69550,0
2011-09-09,9.0212,9.0288,8.9654,9.0212,137279,0
2011-09-12,9.0146,9.0646,9.0011,9.0646,73562,0
2011-09-13,9.0846,9.1942,9.0515,9.1873,70639,0
2011-09-14,9.2222,9.2222,9.135,9.1652,94666,0
2011-09-15,9.1497,9.1497,9.0449,9.1024,68044,0
2011-09-16,9.0895,9.1497,9.0895,9.1282,36999,0
2011-09-19,9.0846,9.1584,9.0846,9.1282,53164,0
2011-09-20,9.1584,9.1795,9.1024,9.135,54004,0
2011-09-21,9.144,9.2089,9.1282,9.2089,46296,0
2011-09-22,9.1738,9.2675,9.1225,9.2675,90389,0
2011-09-23,9.2695,9.2865,9.1942,9.2557,80255,0
2011-09-26,9.2615,9.2675,9.2292,9.2615,50713,0
2011-09-27,9.2925,9.3011,9.2363,9.2855,80879,0
2011-09-28,9.3216,9.393,9.307,9.314,68054,0
2011-09-29,9.393,9.393,9.2481,9.2742,93798,0
2011-09-30,9.314,9.3609,9.2329,9.2915,74144,0
2011-10-03,9.3216,9.4381,9.2925,9.3011,81448,0
2011-10-04,9.3693,9.3693,9.0077,9.1091,214930,0
2011-10-05,9.0932,9.1795,9.0762,9.1149,105996,0
2011-10-06,9.2079,9.2079,8.9615,8.9701,117442,0
2011-10-07,9.0001,9.0279,8.9567,9.0136,86647,0
2011-10-10,9.0515,9.1748,8.9926,9.1169,133393,0
2011-10-11,9.0713,9.0952,9.0449,9.0713,44244,0
2011-10-12,9.0846,9.136,8.9842,9.0364,85965,0
2011-10-13,9.0646,9.231,8.9926,9.231,76702,0
2011-10-14,9.2491,9.303,9.2098,9.303,70704,0
2011-10-17,9.2695,9.2945,9.1593,9.1942,63391,0
2011-10-18,9.2222,9.2557,9.1024,9.1282,80983,0
2011-10-19,9.1091,9.1805,9.1091,9.1225,52645,0
2011-10-20,9.1024,9.231,9.1024,9.1805,86354,0
2011-10-21,9.2363,9.2538,9.1932,9.2155,52204,0
2011-10-24,9.2491,9.2491,9.144,9.2019,98320,0
2011-10-25,9.1962,9.2262,9.1379,9.2262,69744,0
2011-10-26,9.2019,9.2222,9.1883,9.2222,78833,0
2011-10-27,9.2441,9.2557,9.144,9.1942,83160,0
2011-10-28,9.2,9.2222,9.1149,9.1207,125521,0
2011-10-31,9.1814,9.2835,9.144,9.2029,157358,0
2011-11-01,9.2401,9.2724,9.1767,9.2461,121212,0
2011-11-02,9.2165,9.2373,9.136,9.1507,117207,0
2011-11-03,9.2049,9.2049,9.1245,9.1612,87685,0
2011-11-04,9.1728,9.1864,9.1331,9.1565,79360,0
2011-11-07,9.1487,9.2,9.134,9.1932,124975,0
2011-11-08,9.1795,9.2685,9.1795,9.2685,77329,0
2011-11-09,9.2461,9.313,9.2135,9.313,145379,0
2011-11-10,9.2905,9.3285,9.2835,9.3285,72658,0
2011-11-11,9.3384,9.4281,9.308,9.4281,70151,0
2011-11-14,9.541,9.541,9.4341,9.528,77939,0
2011-11-15,9.548,9.548,9.4691,9.548,78602,0
2011-11-16,9.581,9.581,9.4562,9.528,109921,0
2011-11-17,9.651,9.658,9.395,9.4622,105112,0
2011-11-18,9.541,9.541,9.4341,9.511,85412,0
2011-11-21,9.496,9.564,9.485,9.548,69334,0
2011-11-22,9.573,9.608,9.511,9.548,112532,0
2011-11-23,9.548,9.57,9.502,9.548,57791,0
2011-11-25,9.58,9.607,9.555,9.601,65792,0
2011-11-28,9.644,9.651,9.57,9.588,55392,0
2011-11-29,9.602,9.644,9.581,9.588,60315,0
2011-11-30,9.693,9.719,9.576,9.627,148418,0
2011-12-01,9.608,9.616,9.52,9.588,108386,0
2011-12-02,9.601,9.624,9.555,9.569,64182,0
2011-12-05,9.587,9.607,9.569,9.58,64734,0
2011-12-06,9.569,9.587,9.547,9.587,116828,0
2011-12-07,9.579,9.6,9.567,9.6,120177,0
2011-12-08,9.6,9.628,9.532,9.572,79920,0
2011-12-09,9.573,9.601,9.54,9.601,46089,0
2011-12-12,9.615,9.694,9.587,9.694,86668,0
2011-12-13,9.719,9.733,9.679,9.713,90005,0
2011-12-14,9.741,9.769,9.713,9.769,92120,0
2011-12-15,9.762,9.762,9.679,9.687,62901,0
2011-12-16,9.685,9.732,9.677,9.724,47841,0
2011-12-19,9.733,9.756,9.705,9.713,79035,0
2011-12-20,9.694,9.741,9.687,9.741,91317,0
2011-12-21,9.749,9.756,9.7,9.749,62379,0
2011-12-22,9.756,9.776,9.741,9.756,68250,0
2011-12-23,9.755,9.775,9.685,9.704,73377,0
2011-12-27,9.741,9.792,9.694,9.776,145276,0
2011-12-28,9.733,9.792,9.694,9.741,185674,0
2011-12-29,9.741,9.783,9.705,9.756,49056,0
2011-12-30,9.81,9.81,9.751,9.778,94025,0
2012-01-03,9.871,9.871,9.741,9.749,106574,0
2012-01-04,9.761,9.791,9.748,9.791,96092,0
2012-01-05,9.783,9.813,9.769,9.798,143926,0
2012-01-06,9.82,9.827,9.798,9.827,96366,0
2012-01-09,9.813,9.871,9.813,9.841,104668,0
2012-01-10,9.859,9.893,9.841,9.865,98420,0
2012-01-11,9.862,9.89,9.844,9.875,99573,0
2012-01-12,9.906,9.949,9.881,9.949,79106,0
2012-01-13,9.952,9.989,9.936,9.989,100203,0
2012-01-17,9.968,9.984,9.835,9.842,188057,0
2012-01-18,9.827,9.854,9.806,9.806,127345,0
2012-01-19,9.806,9.902,9.798,9.902,160341,0
2012-01-20,9.914,9.914,9.865,9.909,88169,0
2012-01-23,9.914,10.04,9.909,10.028,173861,0
2012-01-24,10.075,10.075,10.005,10.061,96836,0
2012-01-25,10.035,10.128,10.035,10.128,110903,0
2012-01-26,10.171,10.304,10.159,10.304,198107,0
2012-01-27,10.311,10.366,10.311,10.339,105653,0
2012-01-30,10.331,10.381,10.204,10.288,246782,0
2012-01-31,10.325,10.346,10.23,10.271,196383,0
2012-02-01,10.312,10.359,10.28,10.296,189819,0
2012-02-02,10.312,10.374,10.233,10.347,177366,0
2012-02-03,10.354,10.413,10.346,10.38,101953,0
2012-02-06,10.359,10.38,10.231,10.302,125882,0
2012-02-07,10.318,10.33,10.256,10.295,100020,0
2012-02-08,10.33,10.494,10.295,10.485,166244,0
2012-02-09,10.523,10.551,10.271,10.38,170632,0
2012-02-10,10.4,10.477,10.374,10.477,103708,0
2012-02-13,10.515,10.515,10.374,10.449,127922,0
2012-02-14,10.406,10.406,10.318,10.318,117767,0
2012-02-15,10.366,10.374,10.225,10.243,125987,0
2012-02-16,10.243,10.251,10.001,10.009,248123,0
2012-02-17,10.001,10.045,9.965,10.045,177438,0
2012-02-21,10.066,10.196,10.066,10.177,101179,0
2012-02-22,10.191,10.225,10.066,10.088,146709,0
2012-02-23,10.112,10.141,10.033,10.134,115221,0
2012-02-24,10.146,10.353,10.14,10.353,103181,0
2012-02-27,10.359,10.455,10.339,10.455,85785,0
2012-02-28,10.444,10.47,10.4,10.47,65673,0
2012-02-29,10.509,10.533,10.437,10.533,108421,0
2012-03-01,10.522,10.583,10.501,10.583,122450,0
2012-03-02,10.573,10.58,10.479,10.54,116091,0
2012-03-05,10.565,10.571,10.366,10.437,119155,0
2012-03-06,10.422,10.439,10.318,10.359,85117,0
2012-03-07,10.422,10.439,10.278,10.318,85221,0
2012-03-08,10.367,10.382,10.243,10.354,113230,0
2012-03-09,10.374,10.413,10.339,10.395,71769,0
2012-03-12,10.4,10.444,10.389,10.429,58230,0
2012-03-13,10.437,10.449,10.345,10.413,59934,0
2012-03-14,10.413,10.413,10.132,10.14,153184,0
2012-03-15,10.102,10.117,9.806,9.848,319973,0
2012-03-16,9.775,9.82,9.536,9.791,433990,0
2012-03-19,9.692,9.872,9.603,9.82,260967,0
2012-03-20,9.783,9.954,9.783,9.93,120569,0
2012-03-21,9.962,9.984,9.904,9.962,122163,0
2012-03-22,9.991,10.079,9.904,9.946,148048,0
2012-03-23,9.953,9.983,9.865,9.884,131514,0
2012-03-26,9.93,9.93,9.723,9.848,169234,0
2012-03-27,9.855,9.954,9.731,9.954,119739,0
2012-03-28,9.938,10.162,9.93,10.162,121332,0
2012-03-29,10.176,10.184,10.042,10.117,89956,0
2012-03-30,10.148,10.197,10.042,10.112,79160,0
2012-04-02,10.102,10.155,10.05,10.093,94589,0
2012-04-03,10.116,10.14,10.041,10.124,98892,0
2012-04-04,10.13,10.153,10.09,10.138,87418,0
2012-04-05,10.144,10.161,10.122,10.161,29346,0
2012-04-09,10.189,10.236,10.162,10.21,67149,0
2012-04-10,10.256,10.256,10.176,10.189,71060,0
2012-04-11,10.189,10.217,10.11,10.162,86497,0
2012-04-12,10.201,10.201,10.078,10.11,56589,0
2012-04-13,10.14,10.155,10.078,10.155,44637,0
2012-04-16,10.169,10.176,10.116,10.169,38416,0
2012-04-17,10.144,10.144,10.04,10.099,143475,0
2012-04-18,10.07,10.201,10.056,10.196,106572,0
2012-04-19,10.176,10.231,10.176,10.231,51080,0
2012-04-20,10.235,10.235,10.188,10.209,81769,0
2012-04-23,10.231,10.243,10.21,10.243,85140,0
2012-04-24,10.256,10.278,10.243,10.278,126902,0
2012-04-25,10.287,10.326,10.256,10.312,161122,0
2012-04-26,10.331,10.359,10.326,10.359,69341,0
2012-04-27,10.339,10.422,10.339,10.401,110804,0
2012-04-30,10.329,10.387,10.329,10.364,111420,0
2012-05-01,10.389,10.415,10.359,10.359,80552,0
2012-05-02,10.401,10.401,10.346,10.346,83711,0
2012-05-03,10.346,10.415,10.33,10.415,60812,0
2012-05-04,10.354,10.374,10.318,10.354,143054,0
2012-05-07,10.33,10.354,10.302,10.346,82418,0
2012-05-08,10.325,10.374,10.311,10.374,84950,0
2012-05-09,10.354,10.407,10.346,10.407,75918,0
2012-05-10,10.387,10.463,10.387,10.437,82358,0
2012-05-11,10.422,10.472,10.389,10.415,99926,0
2012-05-14,10.401,10.43,10.359,10.396,67275,0
2012-05-15,10.389,10.451,10.389,10.451,49696,0
2012-05-16,10.457,10.495,10.415,10.495,73303,0
2012-05-17,10.503,10.547,10.472,10.547,89233,0
2012-05-18,10.541,10.581,10.48,10.518,153538,0
2012-05-21,10.534,10.683,10.518,10.647,206947,0
2012-05-22,10.653,10.704,10.623,10.704,154995,0
2012-05-23,10.704,10.762,10.674,10.762,139859,0
2012-05-24,10.757,10.774,10.726,10.762,114353,0
2012-05-25,10.762,10.774,10.734,10.774,110512,0
2012-05-29,10.774,10.804,10.742,10.768,133337,0
2012-05-30,10.734,10.811,10.697,10.811,99047,0
2012-05-31,10.796,10.834,10.774,10.834,80320,0
2012-06-01,10.719,10.847,10.719,10.811,69827,0
2012-06-04,10.768,10.847,10.742,10.826,83170,0
2012-06-05,10.847,10.884,10.818,10.867,82925,0
2012-06-06,10.884,10.898,10.86,10.86,63953,0
2012-06-07,10.983,10.983,10.839,10.906,78622,0
2012-06-08,10.854,10.914,10.834,10.892,74069,0
2012-06-11,10.922,10.922,10.804,10.847,69814,0
2012-06-12,10.877,10.922,10.78,10.78,78662,0
2012-06-13,10.834,10.854,10.652,10.652,114786,0
2012-06-14,10.61,10.639,10.553,10.553,165557,0
2012-06-15,10.546,10.586,10.412,10.428,166629,0
2012-06-18,10.412,10.61,10.412,10.61,132599,0
2012-06-19,10.568,10.673,10.524,10.568,97648,0
2012-06-20,10.533,10.616,10.533,10.579,93200,0
2012-06-21,10.568,10.652,10.568,10.572,96614,0
2012-06-22,10.615,10.615,10.522,10.558,64703,0
2012-06-25,10.572,10.572,10.478,10.546,53570,0
2012-06-26,10.56,10.572,10.485,10.568,81433,0
2012-06-27,10.553,10.682,10.553,10.665,112151,0
2012-06-28,10.665,10.82,10.639,10.82,122441,0
2012-06-29,10.868,10.907,10.78,10.892,86066,0
2012-07-02,10.877,10.942,10.877,10.899,110111,0
2012-07-03,10.936,10.951,10.922,10.936,43599,0
2012-07-05,10.898,11.012,10.876,11.012,153056,0
2012-07-06,10.968,11.079,10.968,11.053,206508,0
2012-07-09,11.053,11.094,11.036,11.064,74100,0
2012-07-10,11.102,11.118,11.036,11.118,98429,0
2012-07-11,11.079,11.131,11.012,11.036,118584,0
2012-07-12,10.998,11.086,10.922,10.929,95333,0
2012-07-13,10.929,10.998,10.892,10.892,113867,0
2012-07-16,10.867,10.957,10.867,10.892,80574,0
2012-07-17,10.884,10.942,10.876,10.892,87610,0
2012-07-18,10.929,10.957,10.906,10.942,79515,0
2012-07-19,10.936,11.006,10.936,10.998,69121,0
2012-07-20,10.968,11.079,10.951,10.998,115110,0
2012-07-23,10.998,11.118,10.998,11.053,78222,0
2012-07-24,11.029,11.094,11.029,11.056,87077,0
2012-07-25,11.044,11.163,11.036,11.15,101954,0
2012-07-26,11.178,11.178,11.11,11.131,69595,0
2012-07-27,11.178,11.216,11.118,11.204,95414,0
2012-07-30,11.17,11.216,11.118,11.204,84088,0
2012-07-31,11.211,11.231,11.139,11.145,97496,0
2012-08-01,11.187,11.231,11.139,11.139,40372,0
2012-08-02,11.145,11.17,11.11,11.118,42866,0
2012-08-03,11.124,11.17,11.118,11.124,66900,0
2012-08-06,11.124,11.139,11.11,11.124,59476,0
2012-08-07,11.178,11.178,11.11,11.118,62765,0
2012-08-08,11.118,11.178,11.006,11.012,110372,0
2012-08-09,11.02,11.056,10.951,11.006,111359,0
2012-08-10,10.983,11.053,10.906,10.942,121886,0
2012-08-13,10.913,10.951,10.866,10.905,109204,0
2012-08-14,10.859,10.983,10.859,10.936,58734,0
2012-08-15,10.968,11.037,10.957,11.037,76899,0
2012-08-16,11.045,11.057,10.951,10.983,143989,0
2012-08-17,11.007,11.013,10.936,10.991,101832,0
2012-08-20,10.961,11.095,10.961,11.054,105835,0
2012-08-21,11.08,11.08,10.942,10.957,102169,0
2012-08-22,10.957,10.957,10.824,10.859,101804,0
2012-08-23,10.847,10.957,10.847,10.883,69532,0
2012-08-24,10.913,10.929,10.859,10.929,60837,0
2012-08-27,10.891,10.929,10.891,10.922,68682,0
2012-08-28,10.942,11.013,10.905,11.013,122737,0
2012-08-29,11.007,11.095,11.007,11.073,77992,0
2012-08-30,11.073,11.118,11.054,11.118,59807,0
2012-08-31,11.164,11.213,11.118,11.171,89178,0
2012-09-04,11.198,11.233,11.164,11.206,71232,0
2012-09-05,11.218,11.218,11.14,11.218,58516,0
2012-09-06,11.241,11.249,11.171,11.249,69004,0
2012-09-07,11.271,11.291,11.146,11.157,102420,0
2012-09-10,11.18,11.18,11.045,11.103,96380,0
2012-09-11,11.087,11.206,11.087,11.157,80257,0
2012-09-12,11.132,11.213,11.132,11.18,76910,0
2012-09-13,11.151,11.218,11.14,11.171,78385,0
2012-09-14,11.171,11.249,11.157,11.213,56747,0
2012-09-17,11.171,11.198,11.132,11.146,40613,0
2012-09-18,11.132,11.164,11.102,11.132,41392,0
2012-09-19,11.14,11.218,11.14,11.164,47229,0
2012-09-20,11.171,11.189,11.125,11.164,58055,0
2012-09-21,11.213,11.249,11.164,11.198,113010,0
2012-09-24,11.171,11.218,11.125,11.18,116589,0
2012-09-25,11.157,11.198,11.11,11.125,166856,0
2012-09-26,11.094,11.206,11.094,11.164,162530,0
2012-09-27,11.218,11.242,11.146,11.242,138510,0
2012-09-28,11.255,11.292,11.171,11.206,114369,0
2012-10-01,11.206,11.307,11.206,11.285,165772,0
2012-10-02,11.307,11.307,11.189,11.218,92237,0
2012-10-03,11.227,11.263,11.206,11.213,98410,0
2012-10-04,11.213,11.227,11.164,11.213,87626,0
2012-10-05,11.249,11.285,11.213,11.285,75072,0
2012-10-08,11.3,11.314,11.233,11.255,103419,0
2012-10-09,11.249,11.249,11.157,11.164,109674,0
2012-10-10,11.157,11.164,11.072,11.118,140689,0
2012-10-11,11.131,11.18,11.102,11.164,96560,0
2012-10-12,11.171,11.219,11.072,11.118,210129,0
2012-10-15,11.072,11.102,10.836,10.836,275094,0
2012-10-16,10.927,10.981,10.821,10.981,254976,0
2012-10-17,10.981,11.005,10.933,11.005,161457,0
2012-10-18,10.996,10.996,10.889,10.918,295106,0
2012-10-19,10.955,10.965,10.918,10.939,162944,0
2012-10-22,10.955,10.96,10.895,10.918,163532,0
2012-10-23,10.933,10.955,10.895,10.895,205372,0
2012-10-24,10.903,10.955,10.903,10.933,145658,0
2012-10-25,10.933,10.955,10.918,10.939,116861,0
2012-10-26,10.948,11.036,10.927,11.028,198260,0
2012-10-31,10.996,11.005,10.91,10.91,199942,0
2012-11-01,10.918,11.005,10.918,10.988,140457,0
2012-11-02,10.96,10.965,10.889,10.955,198642,0
2012-11-05,10.927,10.933,10.864,10.889,182818,0
2012-11-06,10.864,10.927,10.864,10.918,105928,0
2012-11-07,10.918,11.036,10.918,10.988,250650,0
2012-11-08,10.933,11.146,10.933,11.146,197913,0
2012-11-09,11.146,11.214,11.131,11.214,155345,0
2012-11-12,11.219,11.255,11.18,11.234,182269,0
2012-11-13,11.213,11.307,11.198,11.307,262215,0
2012-11-14,11.307,11.307,11.131,11.163,201481,0
2012-11-15,11.15,11.15,10.946,10.995,199835,0
2012-11-16,11.051,11.263,11.018,11.25,114901,0
2012-11-19,11.272,11.388,11.218,11.301,180869,0
2012-11-20,11.307,11.367,11.218,11.351,136356,0
2012-11-21,11.344,11.397,11.323,11.367,117957,0
2012-11-23,11.435,11.442,11.397,11.442,78707,0
2012-11-26,11.427,11.427,11.374,11.415,206371,0
2012-11-27,11.427,11.493,11.415,11.469,109629,0
2012-11-28,11.451,11.484,11.451,11.484,173299,0
2012-11-29,11.484,11.543,11.457,11.531,176024,0
2012-11-30,11.56,11.663,11.531,11.642,207754,0
2012-12-03,11.642,11.685,11.569,11.678,220219,0
2012-12-04,11.642,11.663,11.576,11.62,316949,0
2012-12-05,11.596,11.685,11.596,11.669,145152,0
2012-12-06,11.656,11.678,11.613,11.642,174426,0
2012-12-07,11.656,11.669,11.531,11.576,194422,0
2012-12-10,11.576,11.583,11.469,11.469,177521,0
2012-12-11,11.469,11.634,11.469,11.605,168392,0
2012-12-12,11.587,11.661,11.548,11.594,193344,0
2012-12-13,11.594,11.594,11.504,11.541,200055,0
2012-12-14,11.504,11.565,11.311,11.393,261340,0
2012-12-17,11.34,11.402,11.065,11.08,288326,0
2012-12-18,11.036,11.073,10.87,11.029,309495,0
2012-12-19,10.973,11.192,10.918,10.96,324676,0
2012-12-20,11.005,11.057,10.888,10.918,304176,0
2012-12-21,10.855,11.029,10.82,10.927,295312,0
2012-12-24,10.894,10.989,10.888,10.888,111427,0
2012-12-26,10.855,10.955,10.82,10.82,182492,0
2012-12-27,10.835,10.835,10.66,10.732,412256,0
2012-12-28,10.668,10.82,10.66,10.732,209438,0
2012-12-31,10.82,10.826,10.708,10.732,158108,0
2013-01-02,10.779,11.065,10.773,11.065,158405,0
2013-01-03,11.065,11.134,11.044,11.087,182547,0
2013-01-04,11.087,11.126,11.053,11.095,208846,0
2013-01-07,11.08,11.141,11.08,11.126,110856,0
2013-01-08,11.153,11.174,11.119,11.153,105199,0
2013-01-09,11.183,11.208,11.148,11.208,124622,0
2013-01-10,11.23,11.238,11.14,11.222,116259,0
2013-01-11,11.258,11.258,11.148,11.238,102653,0
2013-01-14,11.253,11.253,11.158,11.192,58030,0
2013-01-15,11.201,11.201,11.043,11.111,85166,0
2013-01-16,11.087,11.23,11.004,11.216,131178,0
2013-01-17,11.216,11.268,11.208,11.23,143814,0
2013-01-18,11.268,11.282,11.208,11.238,80590,0
2013-01-22,11.216,11.282,11.174,11.208,141539,0
2013-01-23,11.253,11.275,11.222,11.275,105053,0
2013-01-24,11.268,11.282,11.246,11.275,111235,0
2013-01-25,11.268,11.34,11.253,11.34,123573,0
2013-01-28,11.318,11.335,11.133,11.183,235817,0
2013-01-29,11.158,11.253,11.064,11.111,177313,0
2013-01-30,11.095,11.174,11.095,11.174,71020,0
2013-01-31,11.222,11.246,11.148,11.201,132048,0
2013-02-01,11.201,11.258,11.119,11.133,126200,0
2013-02-04,11.126,11.148,11.028,11.064,94012,0
2013-02-05,11.052,11.148,11.052,11.14,84810,0
2013-02-06,11.153,11.183,11.14,11.183,88307,0
2013-02-07,11.219,11.219,11.163,11.214,76122,0
2013-02-08,11.206,11.214,11.163,11.198,82186,0
2013-02-11,11.17,11.234,11.157,11.198,76905,0
2013-02-12,11.179,11.179,11.15,11.157,89285,0
2013-02-13,11.157,11.17,11.083,11.122,119746,0
2013-02-14,11.083,11.144,10.89,11.023,259631,0
2013-02-15,10.984,10.984,10.904,10.941,162714,0
2013-02-19,10.928,10.957,10.856,10.957,179400,0
2013-02-20,10.95,10.957,10.89,10.935,72202,0
2013-02-21,10.941,10.992,10.935,10.935,164033,0
2013-02-22,10.928,11.009,10.88,11,135180,0
2013-02-25,11.04,11.048,10.836,10.843,419949,0
2013-02-26,10.856,10.872,10.78,10.856,332520,0
2013-02-27,10.872,10.872,10.767,10.788,205202,0
2013-02-28,10.836,10.836,10.747,10.78,300852,0
2013-03-01,10.826,10.957,10.788,10.957,229893,0
2013-03-04,10.961,10.968,10.843,10.928,294775,0
2013-03-05,10.904,10.928,10.864,10.92,195193,0
2013-03-06,10.89,10.992,10.89,10.992,202530,0
2013-03-07,11.02,11.02,10.909,10.925,152066,0
2013-03-08,10.909,10.932,10.695,10.77,183751,0
2013-03-11,10.719,10.757,10.552,10.596,277588,0
2013-03-12,10.552,10.56,10.458,10.522,306689,0
2013-03-13,10.522,10.539,10.422,10.446,268852,0
2013-03-14,10.413,10.43,10.27,10.349,434684,0
2013-03-15,10.246,10.355,10.161,10.285,474061,0
2013-03-18,10.196,10.539,10.196,10.474,334732,0
2013-03-19,10.506,10.552,10.413,10.506,301697,0
2013-03-20,10.506,10.643,10.506,10.634,208712,0
2013-03-21,10.626,10.703,10.552,10.634,180288,0
2013-03-22,10.613,10.649,10.522,10.588,232634,0
2013-03-25,10.531,10.568,10.446,10.522,200279,0
2013-03-26,10.458,10.522,10.413,10.506,187390,0
2013-03-27,10.491,10.588,10.491,10.552,130694,0
2013-03-28,10.588,10.649,10.581,10.649,145717,0
2013-04-01,10.604,10.68,10.604,10.68,172846,0
2013-04-02,10.68,10.68,10.588,10.643,140988,0
2013-04-03,10.626,10.671,10.568,10.643,144956,0
2013-04-04,10.634,10.695,10.626,10.656,110440,0
2013-04-05,10.688,10.791,10.649,10.783,281262,0
2013-04-08,10.8,10.8,10.735,10.764,95899,0
2013-04-09,10.781,10.814,10.732,10.774,143028,0
2013-04-10,10.755,10.797,10.708,10.774,126088,0
2013-04-11,10.789,10.789,10.74,10.761,78737,0
2013-04-12,10.768,10.858,10.74,10.858,83327,0
2013-04-15,10.814,10.838,10.732,10.774,114091,0
2013-04-16,10.774,10.781,10.717,10.717,80868,0
2013-04-17,10.717,10.761,10.708,10.724,76008,0
2013-04-18,10.717,10.805,10.717,10.761,119542,0
2013-04-19,10.774,10.814,10.755,10.797,83372,0
2013-04-22,10.781,10.852,10.774,10.838,104623,0
2013-04-23,10.828,10.898,10.828,10.874,99604,0
2013-04-24,10.898,10.898,10.805,10.805,93270,0
2013-04-25,10.789,10.858,10.781,10.822,121385,0
2013-04-26,10.805,10.838,10.789,10.797,138290,0
2013-04-29,10.781,10.866,10.768,10.866,174384,0
2013-04-30,10.866,10.866,10.805,10.852,162322,0
2013-05-01,10.822,10.874,10.822,10.845,119646,0
2013-05-02,10.838,10.866,10.822,10.828,105869,0
2013-05-03,10.805,10.838,10.768,10.774,130665,0
2013-05-06,10.761,10.789,10.755,10.761,80332,0
2013-05-07,10.74,10.866,10.74,10.852,151897,0
2013-05-08,10.838,10.852,10.781,10.845,194261,0
2013-05-09,10.855,10.863,10.811,10.841,126312,0
2013-05-10,10.819,10.863,10.785,10.794,98157,0
2013-05-13,10.826,10.826,10.649,10.663,200217,0
2013-05-14,10.663,10.696,10.613,10.696,135273,0
2013-05-15,10.656,10.663,10.596,10.603,174879,0
2013-05-16,10.596,10.671,10.596,10.649,90841,0
2013-05-17,10.671,10.671,10.603,10.671,112833,0
2013-05-20,10.681,10.765,10.681,10.696,133799,0
2013-05-21,10.681,10.688,10.626,10.649,156938,0
2013-05-22,10.643,10.713,10.643,10.696,133842,0
2013-05-23,10.681,10.713,10.656,10.704,92205,0
2013-05-24,10.656,10.656,10.626,10.649,146640,0
2013-05-28,10.626,10.663,10.506,10.513,154762,0
2013-05-29,10.521,10.521,10.273,10.368,204436,0
2013-05-30,10.338,10.384,10.298,10.359,176268,0
2013-05-31,10.39,10.419,10.14,10.179,325336,0
2013-06-03,10.169,10.206,9.929,9.986,461666,0
2013-06-04,9.97,10.146,9.859,10.116,431037,0
2013-06-05,10.116,10.273,10.098,10.273,252340,0
2013-06-06,10.25,10.315,10.186,10.315,177153,0
2013-06-07,10.29,10.315,10.206,10.281,108522,0
2013-06-10,10.223,10.235,10.131,10.193,220147,0
2013-06-11,10.119,10.161,9.852,9.932,376989,0
2013-06-12,9.975,9.975,9.732,9.758,374018,0
2013-06-13,9.758,9.852,9.658,9.813,333913,0
2013-06-14,9.828,9.932,9.805,9.926,224475,0
2013-06-17,9.863,9.91,9.796,9.805,234792,0
2013-06-18,9.764,9.764,9.658,9.697,221080,0
2013-06-19,9.681,9.717,9.634,9.634,216448,0
2013-06-20,9.56,9.619,9.4801,9.595,383472,0
2013-06-21,9.566,9.642,9.4801,9.4801,212894,0
2013-06-24,9.4252,9.4252,9.1738,9.3501,435041,0
2013-06-25,9.3159,9.3812,9.1302,9.308,394741,0
2013-06-26,9.3763,9.642,9.3763,9.595,203867,0
2013-06-27,9.658,9.75,9.658,9.742,216800,0
2013-06-28,9.811,9.841,9.693,9.841,211927,0
2013-07-01,9.724,9.852,9.724,9.828,225573,0
2013-07-02,9.773,9.779,9.626,9.634,230309,0
2013-07-03,9.55,9.573,9.4401,9.51,107406,0
2013-07-05,9.4252,9.4321,9.2363,9.3763,218184,0
2013-07-08,9.4113,9.489,9.2714,9.3159,208860,0
2013-07-09,9.305,9.3471,9.2528,9.2685,232300,0
2013-07-10,9.2685,9.2752,9.135,9.144,217609,0
2013-07-11,9.2319,9.3216,9.2165,9.2685,253525,0
2013-07-12,9.314,9.314,9.2242,9.2752,124944,0
2013-07-15,9.2461,9.2461,9.2,9.2,244779,0
2013-07-16,9.1844,9.2461,9.1603,9.2098,271286,0
2013-07-17,9.2461,9.3384,9.2098,9.3216,189792,0
2013-07-18,9.2973,9.3384,9.2615,9.2615,123233,0
2013-07-19,9.2461,9.2528,9.135,9.1932,276682,0
2013-07-22,9.1776,9.1776,8.9889,9.0212,321137,0
2013-07-23,9.0136,9.1272,9.006,9.0771,317322,0
2013-07-24,9.006,9.0212,8.9065,8.9065,422343,0
2013-07-25,8.8589,8.8924,8.7824,8.8026,399810,0
2013-07-26,8.8122,8.9437,8.789,8.9065,266089,0
2013-07-29,8.8664,8.9889,8.8664,8.9503,193877,0
2013-07-30,8.9503,8.9889,8.9065,8.9889,246633,0
2013-07-31,8.9437,8.9737,8.8507,8.9369,251093,0
2013-08-01,8.9232,8.9576,8.8269,8.8424,253232,0
2013-08-02,8.8754,8.9147,8.8183,8.8664,153256,0
2013-08-05,8.885,8.885,8.7451,8.7451,287888,0
2013-08-06,8.6964,8.7451,8.6641,8.7037,295899,0
2013-08-07,8.6576,8.7601,8.6576,8.7601,240810,0
2013-08-08,8.7648,8.7936,8.7082,8.7489,261512,0
2013-08-09,8.7258,8.7333,8.6529,8.7177,178695,0
2013-08-12,8.7258,8.7936,8.7177,8.7571,319755,0
2013-08-13,8.7177,8.7648,8.6605,8.6677,227157,0
2013-08-14,8.6677,8.7177,8.645,8.6677,242583,0
2013-08-15,8.6305,8.645,8.5688,8.6083,413543,0
2013-08-16,8.5856,8.6162,8.5778,8.593,367242,0
2013-08-19,8.5688,8.6677,8.5455,8.6605,454388,0
2013-08-20,8.6366,8.8559,8.6366,8.8479,217568,0
2013-08-21,8.8316,8.8644,8.7936,8.8084,196125,0
2013-08-22,8.7794,9.0534,8.7794,9.0469,298023,0
2013-08-23,9.0279,9.112,8.9963,9.0962,304207,0
2013-08-26,9.0837,9.1034,9.005,9.0619,286168,0
2013-08-27,9.0619,9.0962,9.0202,9.0962,253528,0
2013-08-28,9.0619,9.0895,8.9558,8.9558,203543,0
2013-08-29,8.9486,9.0469,8.9122,9.0469,257055,0
2013-08-30,9.1292,9.1292,9.0221,9.0488,103060,0
2013-09-03,8.9184,8.9852,8.8703,8.9852,183603,0
2013-09-04,8.9093,8.9852,8.8703,8.9624,649439,0
2013-09-05,8.9624,8.9852,8.8793,8.8793,146963,0
2013-09-06,8.8793,8.9093,8.8211,8.8298,203487,0
2013-09-09,8.8166,8.9122,8.8084,8.8166,187507,0
2013-09-10,8.7971,8.8211,8.7761,8.8055,147193,0
2013-09-11,8.8298,8.8298,8.6811,8.6811,285276,0
2013-09-12,8.6974,8.7379,8.665,8.665,270251,0
2013-09-13,8.6329,8.8211,8.6329,8.7459,355861,0
2013-09-16,8.7909,8.8606,8.7909,8.7971,230094,0
2013-09-17,8.7687,8.9476,8.7687,8.9398,308835,0
2013-09-18,8.9093,9.1834,8.895,9.1757,317887,0
2013-09-19,9.1417,9.2319,9.1331,9.1834,252840,0
2013-09-20,9.1417,9.1593,9.1111,9.1417,124942,0
2013-09-23,9.1417,9.2089,9.1188,9.1188,111049,0
2013-09-24,9.1593,9.2461,9.0885,9.2401,210003,0
2013-09-25,9.2089,9.2685,9.1912,9.199,184916,0
2013-09-26,9.1912,9.2089,9.1593,9.1834,156257,0
2013-09-27,9.1671,9.1912,9.1331,9.1912,127241,0
2013-09-30,9.2855,9.2855,9.2441,9.2655,83915,0
2013-10-01,9.1497,9.1834,9.0942,9.1593,139220,0
2013-10-02,9.1331,9.1593,9.0819,9.1263,104466,0
2013-10-03,9.1111,9.1417,9.0942,9.1111,124703,0
2013-10-04,9.1188,9.1188,9.0666,9.0666,95854,0
2013-10-07,9.0666,9.0885,8.9945,8.9945,179002,0
2013-10-08,8.9945,9.0099,8.9541,8.9852,120976,0
2013-10-09,9.0001,9.0164,8.9682,8.9909,116369,0
2013-10-10,8.9909,9.0001,8.9241,8.9241,135885,0
2013-10-11,8.9241,8.9378,8.8988,8.9065,182315,0
2013-10-14,8.8579,8.9241,8.8579,8.8988,344766,0
2013-10-15,8.884,8.9241,8.8415,8.8579,344577,0
2013-10-16,8.8579,8.8988,8.8326,8.8924,218790,0
2013-10-17,8.884,9.058,8.884,9.0077,263152,0
2013-10-18,9.0646,9.1487,9.058,9.1398,386318,0
2013-10-21,9.1398,9.1904,9.058,9.058,152943,0
2013-10-22,9.1081,9.1245,9.058,9.0722,203687,0
2013-10-23,9.0722,9.2069,9.0722,9.1971,213046,0
2013-10-24,9.2222,9.2797,9.1748,9.251,294880,0
2013-10-25,9.2069,9.2675,9.2069,9.2392,104149,0
2013-10-28,9.2392,9.3295,9.2392,9.2875,182262,0
2013-10-29,9.2973,9.3802,9.2973,9.3733,193221,0
2013-10-30,9.3471,9.3471,9.2392,9.305,131680,0
2013-10-31,9.393,9.4019,9.2441,9.2734,120381,0
2013-11-01,9.1904,9.2222,9.1081,9.1081,168672,0
2013-11-04,9.0856,9.1824,9.0856,9.1245,172767,0
2013-11-05,9.1748,9.2222,9.1398,9.1971,222625,0
2013-11-06,9.2125,9.2125,9.1207,9.1282,209580,0
2013-11-07,9.1044,9.136,9.0895,9.1282,150214,0
2013-11-08,9.1044,9.1044,9.0118,9.0542,230408,0
2013-11-11,8.9954,9.0373,8.987,9.0118,151804,0
2013-11-12,8.972,9.0118,8.9634,8.9783,191052,0
2013-11-13,8.9486,9.004,8.9486,9.004,207486,0
2013-11-14,8.9954,9.1044,8.9783,9.0373,338277,0
2013-11-15,9.0627,9.0627,8.9954,9.0542,176902,0
2013-11-18,9.0202,9.1139,9.0202,9.1044,217956,0
2013-11-19,9.1044,9.1207,9.0895,9.1139,182013,0
2013-11-20,9.0846,9.0981,9.004,9.004,223674,0
2013-11-21,8.9783,9.0288,8.9783,8.987,170219,0
2013-11-22,8.987,9.0118,8.9486,8.9783,231865,0
2013-11-25,8.972,9.0202,8.9259,8.9954,325195,0
2013-11-26,8.9634,9.0202,8.9634,8.972,195646,0
2013-11-27,8.9954,8.9954,8.9634,8.9954,107709,0
2013-11-29,9.0118,9.0118,8.972,8.972,70642,0
2013-12-02,8.987,8.9954,8.9344,8.9486,190891,0
2013-12-03,8.9486,8.972,8.9408,8.9549,151275,0
2013-12-04,8.9259,8.9486,8.9103,8.9103,243230,0
2013-12-05,8.9194,8.9344,8.8045,8.8045,328618,0
2013-12-06,8.8449,8.8606,8.8139,8.8288,540491,0
2013-12-09,8.8449,8.8449,8.7964,8.7964,240909,0
2013-12-10,8.8103,8.8589,8.8103,8.8259,370658,0
2013-12-11,8.8007,8.8934,8.7936,8.8589,305776,0
2013-12-12,8.8589,8.8934,8.8589,8.8764,343023,0
2013-12-13,8.8589,8.8858,8.8415,8.8674,1446551,0
2013-12-16,8.8589,8.9325,8.8507,8.9074,346231,0
2013-12-17,8.9164,9.0828,8.9164,9.0762,278728,0
2013-12-18,9.0534,9.135,9.0449,9.1129,983051,0
2013-12-19,9.1129,9.1942,9.1044,9.1785,551903,0
2013-12-20,9.1272,9.2734,9.1272,9.2193,322000,0
2013-12-23,9.1709,9.3275,9.1709,9.2781,473973,0
2013-12-24,9.2577,9.2945,9.1785,9.2029,251573,0
2013-12-26,9.1785,9.2029,9.1526,9.1709,336275,0
2013-12-27,9.1622,9.2029,9.1198,9.2029,479209,0
2013-12-30,9.1942,9.2577,9.1785,9.2501,523881,0
2013-12-31,9.2577,9.2577,9.1785,9.2353,447455,0
2014-01-02,9.2029,9.2577,9.1785,9.2282,232312,0
2014-01-03,9.2193,9.3374,9.2193,9.2945,127988,0
2014-01-06,9.2855,9.4097,9.2855,9.3802,184859,0
2014-01-07,9.4029,9.4391,9.3733,9.4163,111348,0
2014-01-08,9.386,9.386,9.3374,9.386,100480,0
2014-01-09,9.3733,9.4641,9.3451,9.4391,302952,0
2014-01-10,9.4391,9.521,9.4391,9.502,195120,0
2014-01-13,9.499,9.536,9.486,9.486,159021,0
2014-01-14,9.4691,9.499,9.4529,9.486,103402,0
2014-01-15,9.4761,9.486,9.4612,9.4761,164041,0
2014-01-16,9.4612,9.528,9.4612,9.508,171467,0
2014-01-17,9.499,9.581,9.499,9.56,308553,0
2014-01-21,9.573,9.581,9.56,9.567,165581,0
2014-01-22,9.56,9.589,9.536,9.536,260526,0
2014-01-23,9.56,9.732,9.56,9.732,324219,0
2014-01-24,9.723,9.723,9.67,9.702,269351,0
2014-01-27,9.716,9.723,9.646,9.655,184646,0
2014-01-28,9.67,9.678,9.613,9.622,146434,0
2014-01-29,9.622,9.655,9.622,9.637,201446,0
2014-01-30,9.687,9.716,9.646,9.716,126592,0
2014-01-31,9.751,9.774,9.709,9.759,167832,0
2014-02-03,9.774,9.791,9.732,9.742,138259,0
2014-02-04,9.751,9.751,9.695,9.702,94562,0
2014-02-05,9.687,9.742,9.678,9.702,217551,0
2014-02-06,9.732,9.732,9.695,9.702,156876,0
2014-02-07,9.751,9.765,9.716,9.751,193641,0
2014-02-10,9.774,9.808,9.774,9.791,83072,0
2014-02-11,9.774,9.808,9.751,9.798,151668,0
2014-02-12,9.795,9.795,9.728,9.738,85637,0
2014-02-13,9.728,9.755,9.682,9.705,124839,0
2014-02-14,9.691,9.738,9.691,9.728,117732,0
2014-02-18,9.714,9.755,9.714,9.738,115239,0
2014-02-19,9.738,9.795,9.738,9.787,74104,0
2014-02-20,9.77,9.795,9.77,9.787,131032,0
2014-02-21,9.787,9.813,9.787,9.795,46246,0
2014-02-24,9.787,9.795,9.755,9.787,100420,0
2014-02-25,9.787,9.795,9.763,9.763,100522,0
2014-02-26,9.795,9.821,9.763,9.787,117872,0
2014-02-27,9.795,9.821,9.77,9.821,77303,0
2014-02-28,9.837,9.837,9.777,9.837,161892,0
2014-03-03,9.804,9.852,9.795,9.837,90004,0
2014-03-04,9.837,9.859,9.837,9.845,46745,0
2014-03-05,9.852,9.865,9.852,9.865,49619,0
2014-03-06,9.865,9.865,9.795,9.813,125587,0
2014-03-07,9.763,9.763,9.682,9.699,161256,0
2014-03-10,9.691,9.77,9.691,9.747,240125,0
2014-03-11,9.738,9.747,9.705,9.728,79952,0
2014-03-12,9.734,9.801,9.734,9.784,129062,0
2014-03-13,9.784,9.826,9.784,9.811,83521,0
2014-03-14,9.835,9.842,9.775,9.793,78593,0
2014-03-17,9.793,9.819,9.775,9.775,92487,0
2014-03-18,9.784,9.811,9.734,9.743,119980,0
2014-03-19,9.734,9.775,9.679,9.703,117667,0
2014-03-20,9.663,9.679,9.63,9.663,195020,0
2014-03-21,9.656,9.718,9.656,9.71,65514,0
2014-03-24,9.696,9.734,9.696,9.734,76063,0
2014-03-25,9.725,9.734,9.696,9.71,65658,0
2014-03-26,9.696,9.768,9.696,9.743,71859,0
2014-03-27,9.775,9.826,9.768,9.826,139904,0
2014-03-28,9.851,9.851,9.768,9.801,94470,0
2014-03-31,9.819,9.819,9.768,9.801,94793,0
2014-04-01,9.801,9.801,9.743,9.76,135606,0
2014-04-02,9.734,9.752,9.703,9.71,152385,0
2014-04-03,9.725,9.743,9.718,9.725,75774,0
2014-04-04,9.725,9.793,9.725,9.768,150282,0
2014-04-07,9.76,9.793,9.76,9.775,140325,0
2014-04-08,9.768,9.801,9.76,9.76,122712,0
2014-04-09,9.76,9.811,9.76,9.793,107310,0
2014-04-10,9.816,9.832,9.807,9.807,111672,0
2014-04-11,9.807,9.832,9.798,9.832,100600,0
2014-04-14,9.824,9.848,9.798,9.807,218682,0
2014-04-15,9.832,9.883,9.816,9.883,193387,0
2014-04-16,9.868,9.883,9.84,9.848,154239,0
2014-04-17,9.86,9.876,9.824,9.824,202739,0
2014-04-21,9.855,9.893,9.855,9.883,70630,0
2014-04-22,9.893,9.918,9.868,9.868,123757,0
2014-04-23,9.903,9.961,9.893,9.961,140503,0
2014-04-24,9.934,10.013,9.934,10.005,78034,0
2014-04-25,10.033,10.04,10.022,10.025,81712,0
2014-04-28,10.07,10.088,9.979,10.005,125735,0
2014-04-29,10.033,10.033,9.943,9.969,192767,0
2014-04-30,9.995,10.022,9.969,10.005,267190,0
2014-05-01,10.055,10.123,10.04,10.106,179104,0
2014-05-02,10.088,10.088,10.013,10.04,177492,0
2014-05-05,10.062,10.097,10.005,10.04,145315,0
2014-05-06,10.04,10.097,10.04,10.07,147918,0
2014-05-07,10.088,10.106,10.055,10.106,218092,0
2014-05-08,10.112,10.146,10.067,10.103,162988,0
2014-05-09,10.12,10.138,10.043,10.103,222433,0
2014-05-12,10.12,10.129,10.043,10.084,409859,0
2014-05-13,10.103,10.12,10.084,10.084,133295,0
2014-05-14,10.103,10.146,10.093,10.103,169469,0
2014-05-15,10.156,10.187,10.138,10.171,225888,0
2014-05-16,10.219,10.219,10.163,10.18,126747,0
2014-05-19,10.196,10.219,10.171,10.18,180923,0
2014-05-20,10.201,10.219,10.187,10.219,92947,0
2014-05-21,10.211,10.219,10.196,10.219,105737,0
2014-05-22,10.233,10.248,10.226,10.248,109380,0
2014-05-23,10.273,10.292,10.233,10.292,119113,0
2014-05-27,10.319,10.319,10.256,10.301,121151,0
2014-05-28,10.311,10.343,10.311,10.343,88647,0
2014-05-29,10.366,10.366,10.319,10.352,137668,0
2014-05-30,10.366,10.375,10.328,10.328,138512,0
2014-06-02,10.343,10.343,10.292,10.319,162771,0
2014-06-03,10.301,10.319,10.233,10.256,134652,0
2014-06-04,10.248,10.256,10.196,10.196,208827,0
2014-06-05,10.146,10.211,10.138,10.201,184235,0
2014-06-06,10.233,10.248,10.201,10.201,126832,0
2014-06-09,10.201,10.282,10.201,10.233,175595,0
2014-06-10,10.248,10.264,10.233,10.248,111142,0
2014-06-11,10.246,10.28,10.246,10.272,97701,0
2014-06-12,10.272,10.309,10.246,10.29,88199,0
2014-06-13,10.299,10.318,10.233,10.246,98105,0
2014-06-16,10.262,10.299,10.225,10.225,107191,0
2014-06-17,10.217,10.217,10.153,10.162,161635,0
2014-06-18,10.169,10.209,10.126,10.209,153665,0
2014-06-19,10.225,10.233,10.169,10.195,111811,0
2014-06-20,10.199,10.217,10.162,10.209,95258,0
2014-06-23,10.199,10.238,10.195,10.199,135854,0
2014-06-24,10.225,10.238,10.195,10.233,103332,0
2014-06-25,10.29,10.299,10.238,10.262,178670,0
2014-06-26,10.29,10.29,10.255,10.28,99378,0
2014-06-27,10.28,10.391,10.28,10.342,304862,0
2014-06-30,10.382,10.391,10.309,10.309,142592,0
2014-07-01,10.333,10.333,10.255,10.255,180399,0
2014-07-02,10.225,10.262,10.136,10.153,247921,0
2014-07-03,10.117,10.117,10.041,10.041,193013,0
2014-07-07,10.035,10.117,10.028,10.028,480416,0
2014-07-08,10.065,10.126,10.065,10.117,111457,0
2014-07-09,10.109,10.117,10.035,10.09,154259,0
2014-07-10,10.151,10.151,10.081,10.081,201191,0
2014-07-11,10.116,10.141,10.107,10.124,88292,0
2014-07-14,10.116,10.168,10.107,10.161,89727,0
2014-07-15,10.134,10.161,10.116,10.116,104329,0
2014-07-16,10.134,10.161,10.107,10.151,78864,0
2014-07-17,10.177,10.208,10.141,10.151,157194,0
2014-07-18,10.168,10.198,10.168,10.177,63826,0
2014-07-21,10.208,10.254,10.208,10.238,112110,0
2014-07-22,10.279,10.279,10.216,10.254,74563,0
2014-07-23,10.279,10.298,10.238,10.261,143600,0
2014-07-24,10.238,10.271,10.198,10.232,122138,0
2014-07-25,10.279,10.333,10.245,10.254,176449,0
2014-07-28,10.279,10.298,10.208,10.208,168592,0
2014-07-29,10.238,10.271,10.238,10.238,130552,0
2014-07-30,10.224,10.224,10.116,10.124,149030,0
2014-07-31,10.098,10.161,10.063,10.081,219651,0
2014-08-01,10.098,10.151,10.081,10.116,164695,0
2014-08-04,10.116,10.141,10.056,10.063,94911,0
2014-08-05,10.063,10.081,10.048,10.063,75368,0
2014-08-06,10.081,10.186,10.081,10.168,146697,0
2014-08-07,10.166,10.297,10.166,10.297,158265,0
2014-08-08,10.332,10.364,10.325,10.356,129385,0
2014-08-11,10.364,10.364,10.325,10.341,138295,0
2014-08-12,10.356,10.364,10.237,10.356,178583,0
2014-08-13,10.373,10.39,10.35,10.39,129585,0
2014-08-14,10.397,10.405,10.364,10.39,75028,0
2014-08-15,10.39,10.397,10.325,10.364,257934,0
2014-08-18,10.373,10.397,10.341,10.341,101644,0
2014-08-19,10.364,10.381,10.35,10.35,137023,0
2014-08-20,10.373,10.381,10.332,10.341,49697,0
2014-08-21,10.356,10.373,10.27,10.278,254284,0
2014-08-22,10.297,10.307,10.237,10.288,163573,0
2014-08-25,10.325,10.325,10.278,10.325,146584,0
2014-08-26,10.341,10.373,10.341,10.35,150723,0
2014-08-27,10.325,10.405,10.325,10.397,169455,0
2014-08-28,10.43,10.462,10.39,10.455,131893,0
2014-08-29,10.48,10.523,10.462,10.523,127107,0
2014-09-02,10.523,10.533,10.48,10.515,182519,0
2014-09-03,10.523,10.549,10.471,10.489,99341,0
2014-09-04,10.489,10.506,10.39,10.411,125098,0
2014-09-05,10.405,10.446,10.381,10.411,127821,0
2014-09-08,10.44,10.44,10.356,10.356,106648,0
2014-09-09,10.364,10.381,10.356,10.356,56072,0
2014-09-10,10.381,10.397,10.364,10.39,109075,0
2014-09-11,10.41,10.419,10.389,10.419,54512,0
2014-09-12,10.396,10.396,10.324,10.324,107421,0
2014-09-15,10.362,10.389,10.314,10.33,142737,0
2014-09-16,10.34,10.355,10.295,10.348,85234,0
2014-09-17,10.379,10.396,10.355,10.389,68300,0
2014-09-18,10.396,10.396,10.362,10.362,46043,0
2014-09-19,10.403,10.446,10.379,10.446,53198,0
2014-09-22,10.453,10.453,10.379,10.379,95654,0
2014-09-23,10.396,10.446,10.362,10.379,166619,0
2014-09-24,10.389,10.389,10.324,10.324,126266,0
2014-09-25,10.314,10.324,10.267,10.304,290955,0
2014-09-26,10.314,10.34,10.304,10.34,96471,0
2014-09-29,10.34,10.419,10.314,10.419,150187,0
2014-09-30,10.446,10.506,10.438,10.506,178987,0
2014-10-01,10.548,10.571,10.497,10.556,171148,0
2014-10-02,10.579,10.579,10.47,10.479,116756,0
2014-10-03,10.522,10.522,10.479,10.497,79220,0
2014-10-06,10.539,10.563,10.514,10.548,143111,0
2014-10-07,10.571,10.571,10.548,10.548,92562,0
2014-10-08,10.579,10.614,10.556,10.595,140247,0
2014-10-09,10.614,10.64,10.579,10.579,128900,0
2014-10-10,10.571,10.604,10.506,10.532,62694,0
2014-10-13,10.532,10.586,10.497,10.571,121276,0
2014-10-14,10.562,10.612,10.562,10.584,103470,0
2014-10-15,10.612,10.688,10.594,10.638,153394,0
2014-10-16,10.679,10.722,10.66,10.705,95670,0
2014-10-17,10.705,10.771,10.705,10.722,105881,0
2014-10-20,10.764,10.778,10.722,10.731,45609,0
2014-10-21,10.722,10.771,10.669,10.74,121485,0
2014-10-22,10.771,10.778,10.646,10.696,191442,0
2014-10-23,10.714,10.722,10.584,10.62,146749,0
2014-10-24,10.602,10.638,10.594,10.594,115448,0
2014-10-27,10.577,10.612,10.57,10.594,120708,0
2014-10-28,10.612,10.646,10.562,10.646,127914,0
2014-10-29,10.646,10.669,10.602,10.612,144952,0
2014-10-30,10.62,10.638,10.594,10.62,108481,0
2014-10-31,10.646,10.646,10.554,10.594,122641,0
2014-11-03,10.57,10.594,10.546,10.546,103395,0
2014-11-04,10.546,10.62,10.546,10.62,77554,0
2014-11-05,10.612,10.638,10.577,10.628,112525,0
2014-11-06,10.646,10.646,10.594,10.638,98650,0
2014-11-07,10.602,10.646,10.594,10.602,93245,0
2014-11-10,10.594,10.638,10.594,10.638,91815,0
2014-11-11,10.602,10.655,10.584,10.612,111171,0
2014-11-12,10.592,10.644,10.592,10.618,45827,0
2014-11-13,10.644,10.644,10.601,10.618,84969,0
2014-11-14,10.601,10.636,10.592,10.601,77949,0
2014-11-17,10.61,10.618,10.502,10.502,126642,0
2014-11-18,10.527,10.568,10.527,10.552,112349,0
2014-11-19,10.527,10.568,10.518,10.536,87890,0
2014-11-20,10.56,10.576,10.527,10.527,75403,0
2014-11-21,10.536,10.568,10.527,10.536,138234,0
2014-11-24,10.536,10.56,10.527,10.527,152312,0
2014-11-25,10.536,10.544,10.51,10.51,128342,0
2014-11-26,10.518,10.56,10.518,10.56,82841,0
2014-11-28,10.592,10.601,10.56,10.576,50470,0
2014-12-01,10.61,10.626,10.552,10.552,170541,0
2014-12-02,10.583,10.644,10.568,10.644,136678,0
2014-12-03,10.644,10.763,10.636,10.763,152436,0
2014-12-04,10.763,10.795,10.739,10.747,123056,0
2014-12-05,10.739,10.755,10.686,10.739,175712,0
2014-12-08,10.713,10.795,10.686,10.786,123654,0
2014-12-09,10.721,10.77,10.721,10.77,110624,0
2014-12-10,10.755,10.795,10.747,10.77,136038,0
2014-12-11,10.77,10.786,10.763,10.763,70004,0
2014-12-12,10.721,10.747,10.677,10.721,82473,0
2014-12-15,10.695,10.721,10.636,10.636,163844,0
2014-12-16,10.626,10.695,10.626,10.695,100517,0
2014-12-17,10.668,10.755,10.653,10.747,121985,0
2014-12-18,10.763,10.786,10.73,10.786,126547,0
2014-12-19,10.778,10.778,10.713,10.739,109095,0
2014-12-22,10.721,10.795,10.659,10.668,150484,0
2014-12-23,10.686,10.77,10.644,10.686,105003,0
2014-12-24,10.695,10.695,10.636,10.677,94949,0
2014-12-26,10.668,10.704,10.668,10.704,85247,0
2014-12-29,10.677,10.721,10.659,10.686,123896,0
2014-12-30,10.668,10.704,10.644,10.695,193520,0
2014-12-31,10.721,10.73,10.686,10.713,136757,0
2015-01-02,10.677,10.739,10.677,10.739,159347,0
2015-01-05,10.755,10.829,10.73,10.822,200588,0
2015-01-06,10.838,10.916,10.838,10.863,98967,0
2015-01-07,10.89,10.971,10.872,10.951,120413,0
2015-01-08,10.934,10.941,10.872,10.934,170275,0
2015-01-09,10.89,10.998,10.89,10.971,183504,0
2015-01-12,10.996,11.056,10.996,11.033,99597,0
2015-01-13,11.05,11.084,11.033,11.084,129518,0
2015-01-14,11.084,11.127,11.065,11.119,166360,0
2015-01-15,11.127,11.228,11.101,11.173,282012,0
2015-01-16,11.173,11.228,11.135,11.157,463719,0
2015-01-20,11.193,11.228,11.101,11.11,81478,0
2015-01-21,11.144,11.144,11.084,11.127,80399,0
2015-01-22,11.135,11.149,11.127,11.149,137758,0
2015-01-23,11.165,11.183,11.149,11.149,52208,0
2015-01-26,11.173,11.173,11.11,11.11,157266,0
2015-01-27,11.149,11.183,11.149,11.183,96624,0
2015-01-28,11.183,11.287,11.183,11.287,152840,0
2015-01-29,11.271,11.33,11.238,11.279,176777,0
2015-01-30,11.336,11.353,11.287,11.287,213508,0
2015-02-02,11.312,11.362,11.287,11.296,193341,0
2015-02-03,11.303,11.312,11.261,11.312,106891,0
2015-02-04,11.279,11.279,11.165,11.193,185492,0
2015-02-05,11.193,11.219,11.157,11.157,138310,0
2015-02-06,11.119,11.165,11.11,11.144,96188,0
2015-02-09,11.144,11.144,11.092,11.11,121099,0
2015-02-10,11.084,11.101,11.006,11.006,146219,0
2015-02-11,11.004,11.021,10.902,10.931,190158,0
2015-02-12,10.902,10.947,10.902,10.947,120987,0
2015-02-13,10.96,10.96,10.885,10.902,181586,0
2015-02-17,10.911,10.911,10.732,10.742,202796,0
2015-02-18,10.773,10.851,10.742,10.851,150418,0
2015-02-19,10.842,10.955,10.79,10.808,167436,0
2015-02-20,10.833,10.902,10.825,10.842,110237,0
2015-02-23,10.885,10.893,10.851,10.851,138659,0
2015-02-24,10.857,10.893,10.817,10.893,170062,0
2015-02-25,10.911,10.938,10.876,10.885,182220,0
2015-02-26,10.921,10.921,10.817,10.842,247118,0
2015-02-27,10.876,10.902,10.842,10.893,407501,0
2015-03-02,10.911,10.921,10.876,10.893,135898,0
2015-03-03,10.893,10.931,10.833,10.857,111804,0
2015-03-04,10.866,10.947,10.866,10.947,108531,0
2015-03-05,10.938,10.947,10.902,10.931,99524,0
2015-03-06,10.885,10.893,10.781,10.817,127826,0
2015-03-09,10.842,10.866,10.798,10.866,77655,0
2015-03-10,10.866,10.911,10.857,10.902,128998,0
2015-03-11,10.919,10.919,10.831,10.849,109697,0
2015-03-12,10.9,10.9,10.815,10.815,69448,0
2015-03-13,10.805,10.84,10.805,10.831,66425,0
2015-03-16,10.831,10.849,10.787,10.84,145174,0
2015-03-17,10.823,10.823,10.747,10.755,93177,0
2015-03-18,10.755,10.929,10.755,10.929,96671,0
2015-03-19,10.9,10.919,10.805,10.849,96671,0
2015-03-20,10.892,10.929,10.849,10.919,137036,0
2015-03-23,10.945,10.953,10.874,10.9,78171,0
2015-03-24,10.9,10.937,10.849,10.929,94573,0
2015-03-25,10.929,10.953,10.892,10.909,83293,0
2015-03-26,10.919,10.929,10.865,10.874,89458,0
2015-03-27,10.9,10.966,10.892,10.96,78057,0
2015-03-30,10.953,10.953,10.892,10.919,82942,0
2015-03-31,10.937,11.003,10.9,11.003,149378,0
2015-04-01,11.03,11.055,11.011,11.03,98994,0
2015-04-02,11.011,11.03,10.945,10.96,68866,0
2015-04-06,10.994,11.011,10.96,10.96,47111,0
2015-04-07,10.984,11.011,10.966,10.975,90933,0
2015-04-08,11.003,11.011,10.96,10.96,92944,0
2015-04-09,10.983,11.01,10.917,10.952,106938,0
2015-04-10,10.952,10.973,10.907,10.907,98578,0
2015-04-13,10.927,10.964,10.881,10.898,79722,0
2015-04-14,10.952,11.001,10.943,11.001,83192,0
2015-04-15,11.018,11.018,10.943,10.959,123516,0
2015-04-16,10.959,10.992,10.943,10.959,85278,0
2015-04-17,10.943,10.964,10.943,10.959,56463,0
2015-04-20,10.973,11.001,10.959,10.973,47226,0
2015-04-21,10.983,10.992,10.943,10.959,69106,0
2015-04-22,10.952,10.964,10.907,10.959,148161,0
2015-04-23,10.959,10.983,10.959,10.959,146833,0
2015-04-24,10.952,10.973,10.952,10.959,118288,0
2015-04-27,10.943,10.983,10.943,10.959,123111,0
2015-04-28,10.964,11.018,10.959,11.018,76483,0
2015-04-29,10.983,10.983,10.959,10.964,88864,0
2015-04-30,10.973,10.992,10.936,10.943,125889,0
2015-05-01,10.964,10.973,10.871,10.89,135727,0
2015-05-04,10.898,10.907,10.828,10.871,175643,0
2015-05-05,10.871,10.89,10.838,10.89,94185,0
2015-05-06,10.881,10.881,10.76,10.784,137432,0
2015-05-07,10.784,10.802,10.753,10.802,101012,0
2015-05-08,10.854,10.854,10.82,10.854,59588,0
2015-05-11,10.879,10.879,10.724,10.724,118187,0
2015-05-12,10.715,10.724,10.637,10.715,158748,0
2015-05-13,10.733,10.742,10.654,10.679,120950,0
2015-05-14,10.715,10.774,10.706,10.742,68933,0
2015-05-15,10.774,10.836,10.75,10.774,125757,0
2015-05-18,10.742,10.757,10.637,10.679,226324,0
2015-05-19,10.66,10.688,10.61,10.669,137408,0
2015-05-20,10.645,10.645,10.6,10.6,166982,0
2015-05-21,10.627,10.654,10.6,10.654,203004,0
2015-05-22,10.645,10.645,10.582,10.582,96321,0
2015-05-26,10.582,10.627,10.575,10.6,125658,0
2015-05-27,10.627,10.66,10.627,10.66,156856,0
2015-05-28,10.669,10.688,10.654,10.688,91477,0
2015-05-29,10.733,10.733,10.669,10.697,80096,0
2015-06-01,10.688,10.715,10.688,10.697,104835,0
2015-06-02,10.688,10.697,10.654,10.654,89294,0
2015-06-03,10.6,10.627,10.533,10.549,178721,0
2015-06-04,10.567,10.582,10.516,10.524,150526,0
2015-06-05,10.46,10.488,10.436,10.488,173658,0
2015-06-08,10.498,10.542,10.445,10.47,167902,0
2015-06-09,10.424,10.434,10.373,10.434,239292,0
2015-06-10,10.406,10.468,10.356,10.364,137076,0
2015-06-11,10.364,10.486,10.364,10.486,425198,0
2015-06-12,10.477,10.549,10.458,10.506,161238,0
2015-06-15,10.532,10.59,10.532,10.566,84679,0
2015-06-16,10.566,10.59,10.566,10.581,67515,0
2015-06-17,10.581,10.59,10.549,10.574,79073,0
2015-06-18,10.566,10.599,10.54,10.54,116490,0
2015-06-19,10.558,10.59,10.558,10.59,43484,0
2015-06-22,10.581,10.609,10.549,10.581,133543,0
2015-06-23,10.574,10.626,10.54,10.618,97225,0
2015-06-24,10.599,10.609,10.532,10.566,90745,0
2015-06-25,10.59,10.59,10.522,10.549,49434,0
2015-06-26,10.532,10.549,10.496,10.532,96119,0
2015-06-29,10.549,10.549,10.444,10.468,127021,0
2015-06-30,10.496,10.506,10.45,10.506,114843,0
2015-07-01,10.477,10.496,10.444,10.45,88228,0
2015-07-02,10.45,10.496,10.434,10.45,93035,0
2015-07-06,10.458,10.486,10.45,10.45,104362,0
2015-07-07,10.486,10.566,10.486,10.54,142122,0
2015-07-08,10.522,10.599,10.522,10.581,77469,0
2015-07-09,10.572,10.588,10.547,10.564,76580,0
2015-07-10,10.539,10.547,10.521,10.547,60645,0
2015-07-13,10.547,10.556,10.493,10.547,120388,0
2015-07-14,10.547,10.547,10.53,10.539,64615,0
2015-07-15,10.53,10.572,10.521,10.564,109813,0
2015-07-16,10.547,10.607,10.547,10.607,121638,0
2015-07-17,10.588,10.616,10.572,10.572,87504,0
2015-07-20,10.588,10.607,10.556,10.588,110832,0
2015-07-21,10.58,10.588,10.547,10.564,61672,0
2015-07-22,10.53,10.597,10.53,10.564,71914,0
2015-07-23,10.564,10.572,10.539,10.564,82611,0
2015-07-24,10.58,10.597,10.564,10.597,63039,0
2015-07-27,10.597,10.634,10.588,10.624,62812,0
2015-07-28,10.58,10.658,10.58,10.658,67817,0
2015-07-29,10.634,10.677,10.616,10.634,136886,0
2015-07-30,10.658,10.677,10.651,10.677,54050,0
2015-07-31,10.714,10.742,10.695,10.742,82498,0
2015-08-03,10.742,10.791,10.714,10.749,85507,0
2015-08-04,10.757,10.773,10.714,10.714,106167,0
2015-08-05,10.723,10.723,10.607,10.616,121867,0
2015-08-06,10.616,10.723,10.616,10.723,154109,0
2015-08-07,10.766,10.766,10.714,10.714,77036,0
2015-08-10,10.686,10.757,10.686,10.749,107074,0
2015-08-11,10.748,10.86,10.748,10.86,109377,0
2015-08-12,10.869,10.905,10.826,10.905,78191,0
2015-08-13,10.896,10.915,10.869,10.896,61895,0
2015-08-14,10.86,10.905,10.852,10.905,63370,0
2015-08-17,10.905,10.915,10.869,10.915,49563,0
2015-08-18,10.869,10.879,10.817,10.869,100143,0
2015-08-19,10.852,10.889,10.797,10.879,114967,0
2015-08-20,10.852,10.879,10.797,10.879,110668,0
2015-08-21,10.844,10.889,10.826,10.835,94824,0
2015-08-24,10.772,10.789,10.665,10.712,159884,0
2015-08-25,10.74,10.756,10.665,10.693,84299,0
2015-08-26,10.73,10.73,10.604,10.631,131825,0
2015-08-27,10.614,10.649,10.594,10.649,56692,0
2015-08-28,10.656,10.665,10.621,10.641,38248,0
2015-08-31,10.641,10.675,10.604,10.604,124470,0
2015-09-01,10.614,10.656,10.614,10.614,109311,0
2015-09-02,10.614,10.631,10.57,10.585,127300,0
2015-09-03,10.621,10.649,10.604,10.641,76835,0
2015-09-04,10.578,10.73,10.578,10.73,128885,0
2015-09-08,10.656,10.721,10.649,10.712,215565,0
2015-09-09,10.703,10.74,10.684,10.721,126281,0
2015-09-10,10.738,10.755,10.592,10.655,217396,0
2015-09-11,10.691,10.701,10.647,10.683,84503,0
2015-09-14,10.719,10.728,10.663,10.683,85292,0
2015-09-15,10.655,10.683,10.638,10.647,92609,0
2015-09-16,10.647,10.663,10.576,10.592,137502,0
2015-09-17,10.592,10.728,10.583,10.728,164043,0
2015-09-18,10.728,10.806,10.719,10.762,69877,0
2015-09-21,10.762,10.787,10.728,10.746,59973,0
2015-09-22,10.755,10.843,10.746,10.843,134241,0
2015-09-23,10.843,10.859,10.816,10.859,52210,0
2015-09-24,10.878,10.896,10.796,10.796,82524,0
2015-09-25,10.825,10.834,10.796,10.816,94747,0
2015-09-28,10.806,10.852,10.778,10.796,105659,0
2015-09-29,10.816,10.868,10.796,10.843,126922,0
2015-09-30,10.896,10.914,10.834,10.914,125912,0
2015-10-01,10.896,10.963,10.896,10.924,66614,0
2015-10-02,10.973,11.011,10.896,10.904,114998,0
2015-10-05,10.951,10.951,10.896,10.924,65533,0
2015-10-06,10.924,10.983,10.914,10.973,72692,0
2015-10-07,11.002,11.03,10.963,11.03,112973,0
2015-10-08,11.038,11.073,11.02,11.073,99019,0
2015-10-09,11.064,11.082,11.038,11.082,71903,0
2015-10-12,11.101,11.101,11.073,11.091,56667,0
2015-10-13,11.126,11.126,11.054,11.054,62895,0
2015-10-14,11.099,11.099,11.062,11.071,89193,0
2015-10-15,11.071,11.099,11.054,11.08,198974,0
2015-10-16,11.118,11.118,11.054,11.08,178380,0
2015-10-19,11.089,11.099,11.054,11.08,199664,0
2015-10-20,11.08,11.085,11.046,11.071,104030,0
2015-10-21,11.089,11.118,11.08,11.108,95572,0
2015-10-22,11.108,11.126,11.099,11.118,87624,0
2015-10-23,11.118,11.118,11.099,11.108,73974,0
2015-10-26,11.099,11.15,11.08,11.08,75649,0
2015-10-27,11.126,11.158,11.099,11.135,142123,0
2015-10-28,11.15,11.177,11.071,11.071,150857,0
2015-10-29,11.08,11.207,11.08,11.207,119855,0
2015-10-30,11.207,11.268,11.167,11.268,140333,0
2015-11-02,11.268,11.304,11.242,11.258,165922,0
2015-11-03,11.295,11.304,11.216,11.233,106425,0
2015-11-04,11.258,11.258,11.216,11.258,126712,0
2015-11-05,11.258,11.258,11.158,11.167,107210,0
2015-11-06,11.135,11.15,11.062,11.118,102060,0
2015-11-09,11.071,11.071,10.911,11.054,179213,0
2015-11-10,11.062,11.15,11.028,11.126,171778,0
2015-11-11,11.15,11.187,11.118,11.135,130263,0
2015-11-12,11.124,11.223,11.124,11.205,73454,0
2015-11-13,11.205,11.322,11.195,11.303,132001,0
2015-11-16,11.322,11.322,11.232,11.232,69672,0
2015-11-17,11.223,11.257,11.185,11.214,81469,0
2015-11-18,11.214,11.232,11.149,11.223,93271,0
2015-11-19,11.232,11.241,11.157,11.205,63553,0
2015-11-20,11.241,11.267,11.157,11.195,135338,0
2015-11-23,11.165,11.276,11.165,11.276,72789,0
2015-11-24,11.276,11.303,11.267,11.294,64637,0
2015-11-25,11.294,11.303,11.241,11.285,70341,0
2015-11-27,11.322,11.331,11.294,11.331,25153,0
2015-11-30,11.346,11.346,11.285,11.303,72566,0
2015-12-01,11.331,11.365,11.294,11.312,132447,0
2015-12-02,11.346,11.374,11.322,11.355,130413,0
2015-12-03,11.338,11.338,11.241,11.285,123310,0
2015-12-04,11.276,11.338,11.257,11.338,133558,0
2015-12-07,11.338,11.346,11.294,11.338,97275,0
2015-12-08,11.338,11.457,11.338,11.449,198041,0
2015-12-09,11.383,11.383,11.294,11.322,117643,0
2015-12-10,11.322,11.355,11.285,11.338,107068,0
2015-12-11,11.312,11.383,11.312,11.355,81023,0
2015-12-14,11.383,11.383,11.214,11.267,179584,0
2015-12-15,11.257,11.331,11.175,11.267,148250,0
2015-12-16,11.267,11.338,11.149,11.338,158268,0
2015-12-17,11.365,11.383,11.331,11.374,165278,0
2015-12-18,11.413,11.449,11.374,11.421,257100,0
2015-12-21,11.457,11.482,11.439,11.473,79354,0
2015-12-22,11.491,11.491,11.449,11.449,123007,0
2015-12-23,11.473,11.5,11.449,11.473,143909,0
2015-12-24,11.527,11.527,11.413,11.421,86363,0
2015-12-28,11.439,11.527,11.439,11.491,119947,0
2015-12-29,11.473,11.544,11.473,11.5,110442,0
2015-12-30,11.5,11.553,11.482,11.518,69388,0
2015-12-31,11.573,11.582,11.473,11.473,132675,0
2016-01-04,11.473,11.563,11.473,11.544,104599,0
2016-01-05,11.544,11.661,11.536,11.6,150478,0
2016-01-06,11.619,11.679,11.619,11.679,117410,0
2016-01-07,11.679,11.77,11.664,11.724,212853,0
2016-01-08,11.679,11.742,11.669,11.724,106113,0
2016-01-11,11.724,11.734,11.665,11.724,251343,0
2016-01-12,11.724,11.762,11.689,11.742,186715,0
2016-01-13,11.75,11.75,11.643,11.66,166346,0
2016-01-14,11.66,11.687,11.625,11.677,78906,0
2016-01-15,11.625,11.814,11.625,11.76,160961,0
2016-01-19,11.778,11.778,11.643,11.667,176599,0
2016-01-20,11.697,11.697,11.469,11.551,201729,0
2016-01-21,11.607,11.643,11.607,11.625,86637,0
2016-01-22,11.687,11.713,11.634,11.677,113172,0
2016-01-25,11.713,11.713,11.643,11.643,55957,0
2016-01-26,11.643,11.713,11.643,11.677,175664,0
2016-01-27,11.634,11.722,11.634,11.722,76102,0
2016-01-28,11.732,11.75,11.687,11.713,201640,0
2016-01-29,11.778,11.801,11.76,11.778,335181,0
2016-02-01,11.778,11.833,11.778,11.814,250706,0
2016-02-02,11.823,11.843,11.806,11.806,134911,0
2016-02-03,11.833,11.877,11.814,11.85,178974,0
2016-02-04,11.877,11.877,11.787,11.787,298297,0
2016-02-05,11.823,11.843,11.814,11.833,122959,0
2016-02-08,11.877,11.877,11.806,11.806,124603,0
2016-02-09,11.806,11.858,11.768,11.85,220800,0
2016-02-10,11.884,11.911,11.853,11.884,110710,0
2016-02-11,11.929,11.957,11.849,11.849,160435,0
2016-02-12,11.884,11.911,11.812,11.831,141028,0
2016-02-16,11.831,11.831,11.72,11.72,137443,0
2016-02-17,11.776,11.785,11.694,11.729,131161,0
2016-02-18,11.776,11.786,11.757,11.785,189750,0
2016-02-19,11.821,11.821,11.757,11.794,135668,0
2016-02-22,11.821,11.821,11.71,11.747,189587,0
2016-02-23,11.785,11.794,11.757,11.785,168588,0
2016-02-24,11.841,11.856,11.785,11.831,200671,0
2016-02-25,11.849,11.884,11.812,11.849,123369,0
2016-02-26,11.849,11.849,11.804,11.804,157807,0
2016-02-29,11.884,11.902,11.821,11.821,383478,0
2016-03-01,11.856,11.875,11.776,11.785,315341,0
2016-03-02,11.821,11.821,11.776,11.821,172187,0
2016-03-03,11.849,11.893,11.841,11.875,248795,0
2016-03-04,11.893,11.911,11.831,11.831,255601,0
2016-03-07,11.866,11.893,11.831,11.893,236599,0
2016-03-08,11.902,11.947,11.893,11.893,151666,0
2016-03-09,11.911,11.937,11.893,11.893,236724,0
2016-03-10,11.936,11.945,11.882,11.945,149873,0
2016-03-11,11.936,11.945,11.891,11.891,137404,0
2016-03-14,11.927,11.936,11.873,11.891,114846,0
2016-03-15,11.918,11.918,11.854,11.854,174252,0
2016-03-16,11.864,11.9,11.864,11.9,235330,0
2016-03-17,11.918,11.945,11.891,11.918,245215,0
2016-03-18,11.955,11.955,11.909,11.909,195467,0
2016-03-21,11.909,11.936,11.9,11.918,147405,0
2016-03-22,11.955,11.984,11.936,11.975,202026,0
2016-03-23,11.955,11.984,11.955,11.975,285112,0
2016-03-24,11.955,11.994,11.955,11.965,240935,0
2016-03-28,11.994,11.994,11.965,11.984,243062,0
2016-03-29,12.002,12.048,11.984,12.029,187603,0
2016-03-30,12.029,12.065,12.029,12.038,196394,0
2016-03-31,12.091,12.156,12.091,12.156,236631,0
2016-04-01,12.186,12.198,12.136,12.156,194197,0
2016-04-04,12.156,12.186,12.109,12.128,204205,0
2016-04-05,12.156,12.21,12.156,12.21,239096,0
2016-04-06,12.176,12.252,12.176,12.22,236518,0
2016-04-07,12.239,12.274,12.229,12.249,166390,0
2016-04-08,12.249,12.3,12.249,12.292,103736,0
2016-04-11,12.318,12.327,12.247,12.264,159998,0
2016-04-12,12.264,12.327,12.264,12.327,182632,0
2016-04-13,12.327,12.355,12.291,12.355,219961,0
2016-04-14,12.336,12.355,12.308,12.345,101470,0
2016-04-15,12.365,12.375,12.336,12.375,106282,0
2016-04-18,12.385,12.438,12.385,12.412,183700,0
2016-04-19,12.412,12.419,12.365,12.365,191628,0
2016-04-20,12.412,12.456,12.385,12.456,234287,0
2016-04-21,12.456,12.475,12.404,12.404,218221,0
2016-04-22,12.438,12.456,12.419,12.456,268341,0
2016-04-25,12.456,12.456,12.385,12.429,187698,0
2016-04-26,12.419,12.424,12.385,12.395,185896,0
2016-04-27,12.412,12.438,12.395,12.429,178017,0
2016-04-28,12.448,12.484,12.419,12.475,219250,0
2016-04-29,12.484,12.51,12.456,12.465,186958,0
2016-05-02,12.475,12.529,12.456,12.456,183988,0
2016-05-03,12.456,12.501,12.448,12.475,123592,0
2016-05-04,12.456,12.484,12.429,12.484,105802,0
2016-05-05,12.475,12.51,12.465,12.491,150665,0
2016-05-06,12.538,12.557,12.501,12.529,306974,0
2016-05-09,12.834,13.154,12.519,12.538,289591,0
2016-05-10,12.557,12.587,12.51,12.529,283801,0
2016-05-11,12.499,12.546,12.499,12.527,119331,0
2016-05-12,12.517,12.585,12.517,12.546,206838,0
2016-05-13,12.575,12.585,12.517,12.517,227866,0
2016-05-16,12.508,12.555,12.499,12.499,183799,0
2016-05-17,12.499,12.555,12.489,12.517,154746,0
2016-05-18,12.527,12.546,12.401,12.401,216923,0
2016-05-19,12.392,12.41,12.199,12.206,299777,0
2016-05-20,12.271,12.324,12.252,12.271,186118,0
2016-05-23,12.271,12.372,12.271,12.352,151440,0
2016-05-24,12.372,12.392,12.352,12.352,218088,0
2016-05-25,12.392,12.41,12.343,12.343,182253,0
2016-05-26,12.392,12.454,12.382,12.401,116480,0
2016-05-27,12.426,12.463,12.382,12.41,121069,0
2016-05-31,12.401,12.436,12.352,12.436,185244,0
2016-06-01,12.482,12.536,12.454,12.527,159302,0
2016-06-02,12.555,12.612,12.517,12.612,422548,0
2016-06-03,12.676,12.683,12.621,12.647,132729,0
2016-06-06,12.676,12.711,12.647,12.647,142468,0
2016-06-07,12.647,12.693,12.647,12.693,182195,0
2016-06-08,12.729,12.739,12.683,12.739,225703,0
2016-06-09,12.766,12.794,12.757,12.776,128019,0
2016-06-10,12.776,12.813,12.737,12.747,161980,0
2016-06-13,12.786,12.804,12.718,12.737,140854,0
2016-06-14,12.766,12.776,12.701,12.709,175570,0
2016-06-15,12.747,12.757,12.674,12.747,227069,0
2016-06-16,12.727,12.813,12.727,12.757,150511,0
2016-06-17,12.757,12.776,12.709,12.709,162571,0
2016-06-20,12.718,12.757,12.646,12.646,198967,0
2016-06-21,12.664,12.701,12.664,12.664,227466,0
2016-06-22,12.727,12.727,12.709,12.709,146752,0
2016-06-23,12.727,12.737,12.709,12.709,118006,0
2016-06-24,12.664,12.813,12.664,12.766,254902,0
2016-06-27,12.776,12.904,12.766,12.904,219080,0
2016-06-28,12.841,12.971,12.813,12.951,195723,0
2016-06-29,12.941,13.098,12.931,13.098,292940,0
2016-06-30,13.118,13.183,13.08,13.165,279830,0
2016-07-01,13.231,13.256,13.136,13.136,298713,0
2016-07-05,13.165,13.206,13.08,13.089,267135,0
2016-07-06,13.155,13.174,13.118,13.118,140098,0
2016-07-07,13.118,13.192,13.07,13.07,428730,0
2016-07-08,13.155,13.201,13.145,13.192,159137,0
2016-07-11,13.219,13.219,13.134,13.181,193797,0
2016-07-12,13.19,13.2,12.891,12.928,348821,0
2016-07-13,12.938,12.948,12.696,12.733,720878,0
2016-07-14,12.686,12.772,12.372,12.382,1028630,0
2016-07-15,12.417,12.669,12.417,12.596,362381,0
2016-07-18,12.696,12.828,12.696,12.819,276048,0
2016-07-19,12.864,12.881,12.705,12.881,305802,0
2016-07-20,12.928,12.958,12.864,12.928,174836,0
2016-07-21,12.938,12.995,12.928,12.995,162614,0
2016-07-22,13.034,13.059,12.977,13.034,146278,0
2016-07-25,13.067,13.077,12.938,12.948,187535,0
2016-07-26,13.043,13.059,13.014,13.059,187114,0
2016-07-27,13.106,13.116,13.043,13.096,123803,0
2016-07-28,13.125,13.153,13.086,13.106,134152,0
2016-07-29,13.153,13.181,13.106,13.125,329207,0
2016-08-01,13.125,13.143,13.067,13.086,215993,0
2016-08-02,13.05,13.067,12.958,13.034,243603,0
2016-08-03,13.077,13.163,13.05,13.153,148900,0
2016-08-04,13.181,13.219,13.143,13.163,185605,0
2016-08-05,13.2,13.254,13.172,13.219,227919,0
2016-08-08,13.19,13.204,13.134,13.143,206606,0
2016-08-09,13.19,13.2,13.153,13.163,93065,0
2016-08-10,13.198,13.227,13.188,13.227,88291,0
2016-08-11,13.245,13.245,13.161,13.171,96351,0
2016-08-12,13.227,13.262,13.191,13.252,132094,0
2016-08-15,13.245,13.252,13.18,13.188,176972,0
2016-08-16,13.217,13.217,13.114,13.151,168755,0
2016-08-17,13.18,13.207,13.161,13.188,161317,0
2016-08-18,13.237,13.237,13.171,13.188,141444,0
2016-08-19,13.217,13.227,13.18,13.188,108980,0
2016-08-22,13.227,13.237,13.188,13.237,117836,0
2016-08-23,13.237,13.252,13.207,13.245,117158,0
2016-08-24,13.217,13.237,13.151,13.151,177078,0
2016-08-25,13.171,13.171,13.084,13.084,103798,0
2016-08-26,13.084,13.151,12.992,12.992,195323,0
2016-08-29,13.011,13.094,13.011,13.04,193133,0
2016-08-30,13.084,13.104,13.048,13.094,135752,0
2016-08-31,13.065,13.109,13.04,13.04,220398,0
2016-09-01,13.048,13.114,13.031,13.114,160115,0
2016-09-02,13.048,13.065,13.002,13.002,284006,0
2016-09-06,13.002,13.188,13.002,13.151,144164,0
2016-09-07,13.171,13.18,13.084,13.084,105510,0
2016-09-08,13.123,13.132,13.094,13.094,71849,0
2016-09-09,13.057,13.057,12.815,12.815,242803,0
2016-09-12,12.806,12.835,12.601,12.647,361432,0
2016-09-13,12.647,12.683,12.574,12.601,188248,0
2016-09-14,12.628,12.74,12.625,12.74,178417,0
2016-09-15,12.74,12.806,12.647,12.797,203479,0
2016-09-16,12.826,12.835,12.693,12.712,72142,0
2016-09-19,12.712,12.816,12.712,12.789,99291,0
2016-09-20,12.816,12.816,12.73,12.73,88936,0
2016-09-21,12.73,12.826,12.73,12.826,124725,0
2016-09-22,12.9,12.967,12.881,12.957,194662,0
2016-09-23,12.967,12.967,12.806,12.806,129462,0
2016-09-26,12.835,12.852,12.816,12.852,98654,0
2016-09-27,12.852,12.947,12.852,12.91,88714,0
2016-09-28,12.91,12.999,12.91,12.994,79556,0
2016-09-29,12.985,12.985,12.881,12.89,91745,0
2016-09-30,12.928,12.967,12.919,12.957,119254,0
2016-10-03,12.976,12.994,12.9,12.947,68980,0
2016-10-04,12.937,12.937,12.73,12.73,109446,0
2016-10-05,12.779,12.779,12.655,12.74,171339,0
2016-10-06,12.683,12.76,12.665,12.703,92503,0
2016-10-07,12.75,12.76,12.683,12.683,100283,0
2016-10-10,12.683,12.871,12.665,12.852,101322,0
2016-10-11,12.826,12.862,12.769,12.806,114482,0
2016-10-12,12.78,12.798,12.609,12.609,137495,0
2016-10-13,12.609,12.627,12.384,12.384,237070,0
2016-10-14,12.326,12.403,12.123,12.146,324328,0
2016-10-17,12.108,12.166,11.911,11.997,555683,0
2016-10-18,12.07,12.151,11.938,12.108,253619,0
2016-10-19,12.156,12.278,12.156,12.27,143993,0
2016-10-20,12.354,12.374,12.223,12.326,112423,0
2016-10-21,12.403,12.403,12.297,12.335,118851,0
2016-10-24,12.403,12.403,12.306,12.306,69887,0
2016-10-25,12.354,12.374,12.297,12.364,107535,0
2016-10-26,12.326,12.326,12.251,12.288,137617,0
2016-10-27,12.232,12.297,12.053,12.062,304198,0
2016-10-28,12.108,12.108,11.968,11.997,210153,0
2016-10-31,12.07,12.136,11.997,12.08,326137,0
2016-11-01,12.118,12.146,11.968,12.146,171031,0
2016-11-02,12.128,12.16,12.062,12.146,130388,0
2016-11-03,12.128,12.141,12.089,12.128,99807,0
2016-11-04,12.128,12.145,12.08,12.136,94707,0
2016-11-07,12.136,12.27,12.089,12.232,184734,0
2016-11-08,12.288,12.288,12.205,12.232,85548,0
2016-11-09,12.137,12.137,12.025,12.081,161159,0
2016-11-10,12.053,12.053,11.636,11.646,436911,0
2016-11-11,11.609,11.685,11.522,11.682,296513,0
2016-11-14,11.599,11.692,11.36,11.427,462698,0
2016-11-15,11.419,11.641,11.419,11.609,359470,0
2016-11-16,11.646,11.778,11.569,11.618,233338,0
2016-11-17,11.559,11.664,11.536,11.664,249676,0
2016-11-18,11.672,11.672,11.493,11.55,176183,0
2016-11-21,11.569,11.664,11.559,11.589,163078,0
2016-11-22,11.654,11.663,11.55,11.627,185716,0
2016-11-23,11.531,11.559,11.473,11.531,156550,0
2016-11-25,11.522,11.615,11.522,11.522,84112,0
2016-11-28,11.609,11.627,11.473,11.512,271087,0
2016-11-29,11.531,11.55,11.437,11.531,252238,0
2016-11-30,11.447,11.55,11.427,11.464,488848,0
2016-12-01,11.427,11.464,11.323,11.341,265604,0
2016-12-02,11.275,11.41,11.275,11.37,302309,0
2016-12-05,11.37,11.447,11.303,11.38,273916,0
2016-12-06,11.41,11.559,11.4,11.559,219868,0
2016-12-07,11.569,11.816,11.569,11.788,276047,0
2016-12-08,11.778,11.778,11.646,11.721,250913,0
2016-12-09,11.646,11.672,11.559,11.636,357822,0
2016-12-12,11.542,11.614,11.474,11.542,453668,0
2016-12-13,11.59,11.694,11.59,11.684,278805,0
2016-12-14,11.704,11.77,11.637,11.637,222431,0
2016-12-15,11.551,11.582,11.513,11.56,374124,0
2016-12-16,11.61,11.619,11.532,11.59,388553,0
2016-12-19,11.59,11.644,11.58,11.628,171957,0
2016-12-20,11.619,11.647,11.57,11.647,159355,0
2016-12-21,11.619,11.637,11.58,11.619,229471,0
2016-12-22,11.637,11.665,11.6,11.647,203719,0
2016-12-23,11.647,11.684,11.58,11.59,242652,0
2016-12-27,11.647,11.647,11.551,11.58,348109,0
2016-12-28,11.57,11.619,11.552,11.61,279959,0
2016-12-29,11.637,11.674,11.628,11.665,348731,0
2016-12-30,11.674,11.694,11.647,11.684,297065,0
2017-01-03,11.674,11.732,11.619,11.694,156372,0
2017-01-04,11.77,11.818,11.751,11.818,168052,0
2017-01-05,11.866,11.904,11.818,11.884,218440,0
2017-01-06,11.866,11.866,11.761,11.838,162512,0
2017-01-09,11.913,11.913,11.866,11.884,131607,0
2017-01-10,11.894,11.932,11.866,11.904,163190,0
2017-01-11,11.971,11.971,11.884,11.951,116969,0
2017-01-12,11.981,12.01,11.941,11.971,197206,0
2017-01-13,11.99,11.99,11.913,11.99,128378,0
2017-01-17,12.05,12.068,11.933,11.972,191392,0
2017-01-18,11.972,12.02,11.933,12.02,210012,0
2017-01-19,11.972,12.001,11.933,11.982,201773,0
2017-01-20,11.982,11.996,11.923,11.982,209349,0
2017-01-23,11.982,12.059,11.963,12.04,166399,0
2017-01-24,12.05,12.059,12.02,12.03,134350,0
2017-01-25,12.01,12.059,11.991,12.05,182900,0
2017-01-26,12.03,12.105,12.03,12.077,163677,0
2017-01-27,12.105,12.105,12.05,12.096,141710,0
2017-01-30,12.068,12.125,12.059,12.105,71089,0
2017-01-31,12.115,12.163,12.115,12.125,125894,0
2017-02-01,12.143,12.153,12.068,12.115,238443,0
2017-02-02,12.143,12.143,12.087,12.096,113097,0
2017-02-03,12.153,12.153,12.105,12.134,93842,0
2017-02-06,12.153,12.153,12.125,12.125,106741,0
2017-02-07,12.153,12.163,12.143,12.163,136560,0
2017-02-08,12.202,12.231,12.163,12.163,123272,0
2017-02-09,12.143,12.163,12.134,12.143,89232,0
2017-02-10,12.134,12.163,12.115,12.115,98235,0
2017-02-13,12.135,12.135,12.078,12.087,136739,0
2017-02-14,12.116,12.116,12.05,12.087,118417,0
2017-02-15,12.031,12.097,12.011,12.031,137225,0
2017-02-16,12.031,12.05,11.983,11.983,105268,0
2017-02-17,11.992,12.041,11.973,11.983,98668,0
2017-02-21,11.983,12.031,11.973,12.002,93773,0
2017-02-22,12.031,12.078,12.021,12.041,95175,0
2017-02-23,12.087,12.145,12.055,12.145,111428,0
2017-02-24,12.155,12.175,12.116,12.175,116250,0
2017-02-27,12.145,12.165,12.097,12.165,113916,0
2017-02-28,12.165,12.185,12.106,12.155,106153,0
2017-03-01,12.106,12.126,12.078,12.126,172201,0
2017-03-02,12.087,12.097,12.002,12.069,164547,0
2017-03-03,12.087,12.087,12.011,12.06,113193,0
2017-03-06,12.06,12.06,12.002,12.021,87490,0
2017-03-07,12.002,12.031,11.983,11.983,68622,0
2017-03-08,11.933,11.963,11.905,11.914,159059,0
2017-03-09,11.885,11.91,11.588,11.712,383210,0
2017-03-10,11.741,11.78,11.608,11.703,303748,0
2017-03-13,11.704,11.723,11.656,11.694,162315,0
2017-03-14,11.674,11.723,11.665,11.723,189957,0
2017-03-15,11.723,11.864,11.694,11.812,324003,0
2017-03-16,11.841,11.877,11.743,11.821,209532,0
2017-03-17,11.85,11.859,11.821,11.831,111768,0
2017-03-20,11.831,11.917,11.831,11.917,225421,0
2017-03-21,11.917,11.956,11.897,11.956,150515,0
2017-03-22,11.985,11.985,11.917,11.966,136779,0
2017-03-23,11.985,11.995,11.917,11.946,207895,0
2017-03-24,11.946,11.995,11.917,11.976,63880,0
2017-03-27,12.014,12.071,12.005,12.053,102245,0
2017-03-28,12.071,12.071,11.995,12.034,136514,0
2017-03-29,12.024,12.071,12.014,12.044,178474,0
2017-03-30,12.09,12.105,12.044,12.081,142192,0
2017-03-31,12.081,12.12,12.071,12.12,127623,0
2017-04-03,12.139,12.159,12.11,12.159,103395,0
2017-04-04,12.149,12.149,12.053,12.081,137887,0
2017-04-05,12.1,12.11,12.044,12.11,120182,0
2017-04-06,12.09,12.12,12.09,12.1,74894,0
2017-04-07,12.12,12.169,12.12,12.169,75841,0
2017-04-10,12.179,12.217,12.169,12.189,103693,0
2017-04-11,12.239,12.268,12.229,12.258,158162,0
2017-04-12,12.258,12.296,12.239,12.286,127871,0
2017-04-13,12.315,12.325,12.296,12.296,100839,0
2017-04-17,12.305,12.315,12.268,12.268,78032,0
2017-04-18,12.286,12.325,12.286,12.315,59742,0
2017-04-19,12.335,12.335,12.315,12.335,90205,0
2017-04-20,12.325,12.325,12.296,12.315,109257,0
2017-04-21,12.335,12.335,12.305,12.325,97565,0
2017-04-24,12.296,12.305,12.249,12.286,116166,0
2017-04-25,12.268,12.268,12.229,12.239,117930,0
2017-04-26,12.229,12.249,12.209,12.209,166946,0
2017-04-27,12.219,12.276,12.209,12.258,170924,0
2017-04-28,12.268,12.305,12.239,12.286,132001,0
2017-05-01,12.335,12.335,12.258,12.268,157313,0
2017-05-02,12.286,12.3,12.249,12.3,169005,0
2017-05-03,12.325,12.325,12.286,12.296,105298,0
2017-05-04,12.286,12.305,12.258,12.296,120162,0
2017-05-05,12.305,12.344,12.258,12.335,73870,0
2017-05-08,12.325,12.325,12.249,12.286,81736,0
2017-05-09,12.276,12.296,12.219,12.229,106746,0
2017-05-10,12.22,12.278,12.171,12.171,111746,0
2017-05-11,12.161,12.281,12.161,12.278,204156,0
2017-05-12,12.297,12.386,12.27,12.386,84298,0
2017-05-15,12.356,12.425,12.356,12.386,127587,0
2017-05-16,12.386,12.435,12.376,12.435,78282,0
2017-05-17,12.435,12.475,12.425,12.445,116481,0
2017-05-18,12.435,12.474,12.26,12.317,204414,0
2017-05-19,12.337,12.376,12.288,12.346,100751,0
2017-05-22,12.337,12.406,12.337,12.376,134693,0
2017-05-23,12.406,12.445,12.327,12.376,161294,0
2017-05-24,12.406,12.415,12.376,12.415,155349,0
2017-05-25,12.435,12.454,12.376,12.406,113151,0
2017-05-26,12.386,12.455,12.386,12.396,118172,0
2017-05-30,12.425,12.455,12.398,12.455,120881,0
2017-05-31,12.445,12.493,12.435,12.493,120379,0
2017-06-01,12.503,12.535,12.484,12.484,118678,0
2017-06-02,12.522,12.542,12.484,12.503,123811,0
2017-06-05,12.503,12.512,12.406,12.493,159124,0
2017-06-06,12.512,12.552,12.475,12.493,209269,0
2017-06-07,12.493,12.532,12.484,12.503,115207,0
2017-06-08,12.532,12.532,12.465,12.522,136379,0
2017-06-09,12.522,12.522,12.455,12.455,110780,0
2017-06-12,12.476,12.514,12.436,12.514,103510,0
2017-06-13,12.524,12.529,12.466,12.486,134233,0
2017-06-14,12.524,12.554,12.505,12.534,69753,0
2017-06-15,12.514,12.573,12.514,12.573,43995,0
2017-06-16,12.593,12.603,12.563,12.603,83312,0
2017-06-19,12.583,12.603,12.573,12.583,60968,0
2017-06-20,12.603,12.642,12.583,12.642,75495,0
2017-06-21,12.652,12.652,12.583,12.583,121012,0
2017-06-22,12.544,12.632,12.544,12.593,120196,0
2017-06-23,12.623,12.672,12.618,12.672,65164,0
2017-06-26,12.702,12.702,12.613,12.613,141243,0
2017-06-27,12.613,12.642,12.603,12.632,87980,0
2017-06-28,12.632,12.672,12.613,12.662,77317,0
2017-06-29,12.632,12.632,12.524,12.524,173412,0
2017-06-30,12.544,12.593,12.514,12.593,104505,0
2017-07-03,12.613,12.652,12.573,12.603,86520,0
2017-07-05,12.583,12.593,12.534,12.593,79061,0
2017-07-06,12.544,12.544,12.476,12.476,101074,0
2017-07-07,12.456,12.514,12.416,12.456,114348,0
2017-07-10,12.466,12.623,12.466,12.613,94843,0
2017-07-11,12.603,12.642,12.583,12.613,102712,0
2017-07-12,12.642,12.731,12.642,12.652,88436,0
2017-07-13,12.642,12.692,12.583,12.603,102439,0
2017-07-14,12.642,12.751,12.642,12.711,73100,0
2017-07-17,12.731,12.751,12.662,12.702,72699,0
2017-07-18,12.721,12.761,12.692,12.761,68231,0
2017-07-19,12.761,12.82,12.751,12.81,76340,0
2017-07-20,12.82,12.82,12.721,12.77,94810,0
2017-07-21,12.77,12.8,12.751,12.761,79561,0
2017-07-24,12.721,12.751,12.642,12.652,110306,0
2017-07-25,12.652,12.662,12.623,12.632,107231,0
2017-07-26,12.623,12.721,12.623,12.721,103530,0
2017-07-27,12.721,12.721,12.623,12.623,210749,0
2017-07-28,12.623,12.731,12.623,12.731,205193,0
2017-07-31,12.741,12.79,12.702,12.741,193671,0
2017-08-01,12.761,12.84,12.759,12.83,118025,0
2017-08-02,12.83,12.859,12.79,12.8,95118,0
2017-08-03,12.79,12.859,12.79,12.79,77740,0
2017-08-04,12.8,12.849,12.741,12.751,104732,0
2017-08-07,12.751,12.81,12.751,12.78,95495,0
2017-08-08,12.761,12.8,12.751,12.761,89960,0
2017-08-09,12.769,12.809,12.671,12.74,80723,0
2017-08-10,12.71,12.73,12.621,12.631,53659,0
2017-08-11,12.433,12.74,12.413,12.73,225483,0
2017-08-14,12.75,12.769,12.71,12.73,93317,0
2017-08-15,12.681,12.72,12.651,12.72,124702,0
2017-08-16,12.72,12.76,12.671,12.701,113006,0
2017-08-17,12.71,12.76,12.681,12.71,127425,0
2017-08-18,12.71,12.789,12.671,12.789,107345,0
2017-08-21,12.799,12.849,12.769,12.809,96688,0
2017-08-22,12.829,12.909,12.829,12.879,89031,0
2017-08-23,12.879,12.909,12.829,12.879,86574,0
2017-08-24,12.849,12.859,12.779,12.829,88962,0
2017-08-25,12.859,12.859,12.76,12.819,105336,0
2017-08-28,12.809,12.839,12.75,12.789,102261,0
2017-08-29,12.799,12.899,12.799,12.879,98405,0
2017-08-30,12.869,12.889,12.778,12.779,195084,0
2017-08-31,12.779,12.812,12.75,12.779,206688,0
2017-09-01,12.799,12.809,12.75,12.809,144469,0
2017-09-05,12.809,12.827,12.769,12.799,109161,0
2017-09-06,12.819,12.859,12.799,12.849,100616,0
2017-09-07,12.829,12.884,12.829,12.869,199194,0
2017-09-08,12.869,12.879,12.809,12.809,85074,0
2017-09-11,12.819,12.869,12.809,12.809,104855,0
2017-09-12,12.809,12.879,12.789,12.819,104443,0
2017-09-13,12.859,12.919,12.849,12.919,113251,0
2017-09-14,12.879,12.899,12.839,12.859,49769,0
2017-09-15,12.889,12.899,12.864,12.899,66103,0
2017-09-18,12.899,12.919,12.889,12.919,79993,0
2017-09-19,12.919,12.919,12.869,12.889,67852,0
2017-09-20,12.899,12.902,12.799,12.859,60101,0
2017-09-21,12.839,12.848,12.745,12.75,60105,0
2017-09-22,12.779,12.809,12.76,12.809,66681,0
2017-09-25,12.839,12.839,12.799,12.839,46329,0
2017-09-26,12.839,12.839,12.769,12.769,50289,0
2017-09-27,12.75,12.789,12.65,12.67,118625,0
2017-09-28,12.63,12.71,12.58,12.71,78820,0
2017-09-29,12.75,12.75,12.64,12.71,79075,0
2017-10-02,12.71,12.75,12.69,12.72,92329,0
2017-10-03,12.7,12.7,12.63,12.63,72059,0
2017-10-04,12.61,12.68,12.6,12.61,40493,0
2017-10-05,12.63,12.66,12.61,12.66,60973,0
2017-10-06,12.61,12.66,12.58,12.66,65694,0
2017-10-09,12.64,12.68,12.631,12.64,46049,0
2017-10-10,12.65,12.655,12.62,12.63,58029,0
2017-10-11,12.64,12.66,12.6,12.66,76935,0
2017-10-12,12.67,12.69,12.61,12.65,120449,0
2017-10-13,12.66,12.68,12.63,12.66,97828,0
2017-10-16,12.66,12.67,12.61,12.62,71216,0
2017-10-17,12.61,12.64,12.58,12.62,86961,0
2017-10-18,12.62,12.62,12.54,12.61,90851,0
2017-10-19,12.61,12.7,12.61,12.7,123228,0
2017-10-20,12.6325,12.6325,12.58,12.62,66873,0
2017-10-23,12.63,12.66,12.57,12.59,76088,0
2017-10-24,12.6,12.635,12.55,12.59,117737,0
2017-10-25,12.56,12.56,12.39,12.41,249878,0
2017-10-26,12.41,12.43,12.35,12.38,137209,0
2017-10-27,12.36,12.36,12.27,12.33,207141,0
2017-10-30,12.34,12.39,12.33,12.39,86941,0
2017-10-31,12.38,12.39,12.3,12.3,123108,0
2017-11-01,12.32,12.39,12.32,12.35,133992,0
2017-11-02,12.36,12.36,12.3,12.32,170912,0
2017-11-03,12.31,12.35,12.27,12.34,143591,0
2017-11-06,12.32,12.38,12.32,12.37,157455,0
2017-11-07,12.37,12.49,12.34,12.49,244452,0
2017-11-08,12.49,12.49,12.44,12.46,138632,0
2017-11-09,12.43,12.45,12.36,12.41,138485,0
2017-11-10,12.35,12.37,12.31,12.34,182228,0
