Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.595,9.647,9.571,9.625,32850,0
2005-02-28,9.655,9.693,9.601,9.625,25785,0
2005-03-01,9.564,9.639,9.564,9.595,42673,0
2005-03-02,9.595,9.618,9.595,9.618,19499,0
2005-03-03,9.647,9.662,9.59,9.618,13813,0
2005-03-04,9.613,9.655,9.609,9.647,23488,0
2005-03-07,9.647,9.647,9.625,9.639,22102,0
2005-03-08,9.655,9.669,9.625,9.625,36227,0
2005-03-09,9.625,9.625,9.4999,9.537,45432,0
2005-03-10,9.4999,9.537,9.473,9.4999,32850,0
2005-03-11,9.3808,9.4869,9.3808,9.481,26405,0
2005-03-14,9.4539,9.4539,9.3675,9.3995,21032,0
2005-03-15,9.4182,9.4321,9.3371,9.3439,19804,0
2005-03-16,9.3116,9.3739,9.3036,9.3116,46207,0
2005-03-17,9.292,9.3808,9.2861,9.3808,13508,0
2005-03-18,9.3808,9.3808,9.2988,9.2988,4608,0
2005-03-21,9.2793,9.3174,9.2483,9.292,28093,0
2005-03-22,9.2231,9.2861,9.2057,9.2057,25482,0
2005-03-23,9.186,9.186,9.0425,9.0425,34535,0
2005-03-24,9.0425,9.1295,9.0293,9.1218,24709,0
2005-03-28,9.1344,9.154,9.0293,9.0357,51266,0
2005-03-29,9.0357,9.1295,9.0293,9.0801,20265,0
2005-03-30,9.0801,9.1344,9.0551,9.1344,53882,0
2005-03-31,9.1344,9.186,9.1344,9.186,15657,0
2005-04-01,9.1988,9.3739,9.1988,9.2424,23951,0
2005-04-04,9.2115,9.2231,9.2057,9.2057,16115,0
2005-04-05,9.2057,9.2424,9.1988,9.2424,14894,0
2005-04-06,9.2424,9.2988,9.2115,9.2793,24563,0
2005-04-07,9.2861,9.2988,9.1988,9.2057,29775,0
2005-04-08,9.1926,9.2483,9.1485,9.186,46207,0
2005-04-11,9.154,9.2299,9.141,9.2299,32395,0
2005-04-12,9.2424,9.2551,9.154,9.2551,21032,0
2005-04-13,9.2162,9.2356,9.186,9.2162,18882,0
2005-04-14,9.1926,9.2424,9.186,9.186,28544,0
2005-04-15,9.1926,9.2231,9.1791,9.2057,16425,0
2005-04-18,9.2057,9.2299,9.2057,9.2162,23639,0
2005-04-19,9.2299,9.2638,9.2299,9.2638,20568,0
2005-04-20,9.2424,9.2551,9.2115,9.2231,25785,0
2005-04-21,9.2231,9.2424,9.2115,9.2115,10286,0
2005-04-22,9.2057,9.2162,9.1988,9.2057,10891,0
2005-04-25,9.2057,9.2483,9.2057,9.2483,17348,0
2005-04-26,9.2638,9.2793,9.2162,9.2483,17348,0
2005-04-27,9.2706,9.2861,9.2356,9.2483,12431,0
2005-04-28,9.2793,9.2793,9.2638,9.2706,12278,0
2005-04-29,9.2638,9.2988,9.2638,9.2988,8750,0
2005-05-02,9.3116,9.3371,9.292,9.3036,25327,0
2005-05-03,9.2861,9.3739,9.2861,9.3439,25173,0
2005-05-04,9.3739,9.3995,9.2706,9.3302,39451,0
2005-05-05,9.3302,9.3675,9.292,9.3548,51883,0
2005-05-06,9.3617,9.3617,9.292,9.3232,30854,0
2005-05-09,9.3232,9.3439,9.2861,9.3371,23793,0
2005-05-10,9.3174,9.3739,9.3116,9.3675,17806,0
2005-05-11,9.3371,9.3548,9.3174,9.3439,12738,0
2005-05-12,9.3548,9.3675,9.3439,9.3548,14738,0
2005-05-13,9.3675,9.3995,9.3548,9.3867,48199,0
2005-05-16,9.3867,9.4251,9.3867,9.4251,37299,0
2005-05-17,9.3867,9.466,9.3867,9.466,41293,0
2005-05-18,9.466,9.512,9.4581,9.512,32850,0
2005-05-19,9.505,9.505,9.466,9.4939,30088,0
2005-05-20,9.466,9.4939,9.4539,9.4539,13968,0
2005-05-23,9.4581,9.4999,9.4581,9.4999,29004,0
2005-05-24,9.481,9.519,9.481,9.519,21335,0
2005-05-25,9.4869,9.4999,9.466,9.4939,14581,0
2005-05-26,9.4939,9.4999,9.4459,9.466,20413,0
2005-05-27,9.4939,9.4939,9.473,9.4939,6140,0
2005-05-31,9.4939,9.512,9.4869,9.512,30239,0
2005-06-01,9.512,9.618,9.505,9.595,21802,0
2005-06-02,9.531,9.595,9.466,9.564,33465,0
2005-06-03,9.578,9.595,9.512,9.531,43898,0
2005-06-06,9.537,9.564,9.531,9.531,27322,0
2005-06-07,9.531,9.571,9.4939,9.4939,38064,0
2005-06-08,9.512,9.531,9.44,9.44,61095,0
2005-06-09,9.4321,9.466,9.3808,9.44,66623,0
2005-06-10,9.44,9.44,9.3675,9.4182,46514,0
2005-06-13,9.3488,9.3739,9.3488,9.3548,21032,0
2005-06-14,9.3439,9.3675,9.3302,9.3488,40065,0
2005-06-15,9.3439,9.3675,9.3439,9.3548,24709,0
2005-06-16,9.3675,9.3739,9.3488,9.3548,15039,0
2005-06-17,9.3675,9.3675,9.3548,9.3548,15039,0
2005-06-20,9.3739,9.3739,9.3439,9.3739,27780,0
2005-06-21,9.3936,9.44,9.3675,9.44,27475,0
2005-06-22,9.3867,9.466,9.3867,9.4581,26707,0
2005-06-23,9.4539,9.466,9.4251,9.466,20877,0
2005-06-24,9.473,9.505,9.44,9.505,33310,0
2005-06-27,9.4999,9.519,9.466,9.466,33776,0
2005-06-28,9.4581,9.512,9.4539,9.4939,30854,0
2005-06-29,9.4999,9.531,9.481,9.481,29631,0
2005-06-30,9.473,9.546,9.466,9.466,18115,0
2005-07-01,9.4999,9.537,9.473,9.473,13813,0
2005-07-05,9.466,9.4869,9.466,9.466,10435,0
2005-07-06,9.4581,9.512,9.4581,9.512,17495,0
2005-07-07,9.512,9.564,9.4999,9.564,11044,0
2005-07-08,9.531,9.59,9.4999,9.59,29466,0
2005-07-11,9.531,9.59,9.531,9.578,20568,0
2005-07-12,9.729,9.729,9.571,9.625,22256,0
2005-07-13,9.558,9.585,9.4939,9.558,48658,0
2005-07-14,9.578,9.613,9.531,9.578,40980,0
2005-07-15,9.531,9.578,9.531,9.531,32395,0
2005-07-18,9.59,9.595,9.4939,9.519,19035,0
2005-07-19,9.4999,9.578,9.481,9.546,14120,0
2005-07-20,9.531,9.546,9.524,9.524,13661,0
2005-07-21,9.481,9.531,9.473,9.4999,15965,0
2005-07-22,9.519,9.531,9.512,9.531,7826,0
2005-07-25,9.531,9.55,9.512,9.546,9976,0
2005-07-26,9.531,9.59,9.4869,9.59,17197,0
2005-07-27,9.519,9.59,9.519,9.524,20105,0
2005-07-28,9.524,9.601,9.524,9.601,38379,0
2005-07-29,9.609,9.647,9.59,9.625,30088,0
2005-08-01,9.625,9.675,9.625,9.634,9520,0
2005-08-02,9.578,9.655,9.578,9.618,33921,0
2005-08-03,9.595,9.675,9.595,9.647,25482,0
2005-08-04,9.647,9.729,9.601,9.681,33776,0
2005-08-05,9.662,9.675,9.625,9.625,10131,0
2005-08-08,9.618,9.639,9.564,9.564,19642,0
2005-08-09,9.585,9.618,9.4939,9.55,30547,0
2005-08-10,9.531,9.578,9.531,9.578,16115,0
2005-08-11,9.564,9.564,9.512,9.512,7214,0
2005-08-12,9.505,9.558,9.505,9.558,8750,0
2005-08-15,9.531,9.564,9.4999,9.505,14120,0
2005-08-16,9.505,9.531,9.4999,9.4999,22713,0
2005-08-17,9.4999,9.558,9.466,9.466,16269,0
2005-08-18,9.4869,9.512,9.473,9.505,9213,0
2005-08-19,9.505,9.531,9.466,9.512,29319,0
2005-08-22,9.4869,9.524,9.4869,9.505,11669,0
2005-08-23,9.537,9.546,9.519,9.519,20877,0
2005-08-24,9.531,9.531,9.512,9.512,13968,0
2005-08-25,9.512,9.524,9.512,9.519,10749,0
2005-08-26,9.524,9.524,9.505,9.512,9824,0
2005-08-29,9.473,9.531,9.473,9.524,20265,0
2005-08-30,9.531,9.531,9.4999,9.505,21644,0
2005-08-31,9.524,9.546,9.481,9.505,30547,0
2005-09-01,9.537,9.609,9.531,9.571,38379,0
2005-09-02,9.595,9.655,9.571,9.578,28544,0
2005-09-06,9.571,9.634,9.546,9.601,34691,0
2005-09-07,9.564,9.618,9.558,9.609,23329,0
2005-09-08,9.595,9.595,9.558,9.59,31163,0
2005-09-09,9.558,9.571,9.537,9.55,11817,0
2005-09-12,9.537,9.578,9.531,9.578,15657,0
2005-09-13,9.546,9.564,9.524,9.524,33776,0
2005-09-14,9.524,9.531,9.4539,9.481,31623,0
2005-09-15,9.481,9.4939,9.44,9.4459,48658,0
2005-09-16,9.4114,9.4459,9.3808,9.4321,28544,0
2005-09-19,9.4251,9.4321,9.3675,9.4114,22408,0
2005-09-20,9.3739,9.4251,9.3739,9.3936,15812,0
2005-09-21,9.3808,9.4251,9.3808,9.4251,13351,0
2005-09-22,9.3867,9.4055,9.292,9.3116,137383,0
2005-09-23,9.3174,9.3174,9.186,9.2793,92565,0
2005-09-26,9.2793,9.2861,9.2162,9.2638,51118,0
2005-09-27,9.2551,9.2861,9.2162,9.2356,54341,0
2005-09-28,9.2231,9.2706,9.2057,9.2638,51883,0
2005-09-29,9.2638,9.3488,9.2638,9.2988,34691,0
2005-09-30,9.3116,9.3174,9.2638,9.2638,18576,0
2005-10-03,9.3116,9.3116,9.2551,9.2638,35150,0
2005-10-04,9.2483,9.2706,9.2424,9.2483,37146,0
2005-10-05,9.2551,9.2861,9.2115,9.2861,67846,0
2005-10-06,9.2299,9.2793,9.2299,9.2793,29931,0
2005-10-07,9.2299,9.2483,9.2057,9.2483,23793,0
2005-10-10,9.2483,9.2638,9.2057,9.2115,20105,0
2005-10-11,9.2231,9.2551,9.2231,9.2483,14277,0
2005-10-12,9.2483,9.2551,9.1926,9.1926,31623,0
2005-10-13,9.154,9.154,9.1075,9.1075,21802,0
2005-10-14,9.1075,9.1218,8.9593,9.0096,17655,0
2005-10-17,8.9525,9.0611,8.9525,9.0148,37606,0
2005-10-18,8.9672,9.0551,8.9672,9.0551,33776,0
2005-10-19,9.0425,9.0725,9.0357,9.0357,25018,0
2005-10-20,9.0357,9.0551,8.8354,8.9961,103925,0
2005-10-21,9.0216,9.0667,8.9961,9.0611,14120,0
2005-10-24,9.0801,9.0934,9.0425,9.0667,10589,0
2005-10-25,9.0551,9.154,9.0551,9.1218,39758,0
2005-10-26,9.0725,9.1218,9.0611,9.0611,28093,0
2005-10-27,9.0611,9.1218,9.0425,9.0725,9362,0
2005-10-28,9.1218,9.1218,9.0801,9.1008,13508,0
2005-10-31,9.0667,9.1344,9.0667,9.1218,23329,0
2005-11-01,9.154,9.1791,9.1218,9.1295,41143,0
2005-11-02,9.1218,9.1791,9.1075,9.1791,38681,0
2005-11-03,9.1609,9.1926,9.1609,9.1609,27475,0
2005-11-04,9.1609,9.186,9.1295,9.141,66922,0
2005-11-07,9.141,9.1791,9.141,9.141,5536,0
2005-11-08,9.1485,9.2162,9.1485,9.1609,22713,0
2005-11-09,9.1609,9.2115,9.154,9.1609,48509,0
2005-11-10,9.1733,9.2057,9.1344,9.141,22408,0
2005-11-11,9.1657,9.1657,9.0725,9.0725,39758,0
2005-11-14,9.0725,9.0725,8.9841,8.9841,32395,0
2005-11-15,8.9736,9.0216,8.9736,9.0017,26090,0
2005-11-16,9.0096,9.0096,8.9448,8.9593,42978,0
2005-11-17,8.9448,9.0017,8.9382,8.9961,50654,0
2005-11-18,8.9593,9.0017,8.9525,8.9672,12130,0
2005-11-21,8.9908,9.0551,8.9672,9.0293,13048,0
2005-11-22,9.0425,9.0425,8.9382,8.9791,35000,0
2005-11-23,8.9736,8.9961,8.9525,8.9593,28544,0
2005-11-25,8.9841,8.9961,8.9736,8.9961,6446,0
2005-11-28,8.9841,9.0017,8.9736,8.9791,52805,0
2005-11-29,8.9841,8.9961,8.9382,8.9448,38988,0
2005-11-30,8.9593,8.9791,8.9166,8.9672,31010,0
2005-12-01,8.9448,8.9908,8.9448,8.9593,51426,0
2005-12-02,8.9672,9.0096,8.9593,8.9736,39140,0
2005-12-05,8.9736,8.9841,8.9448,8.9593,23329,0
2005-12-06,8.9525,8.9961,8.9525,8.9908,42673,0
2005-12-07,8.9672,8.9908,8.9593,8.9791,25173,0
2005-12-08,8.9672,8.9908,8.9593,8.9908,33310,0
2005-12-09,9.0096,9.0148,8.9672,8.9736,43593,0
2005-12-12,8.9736,9.0551,8.8989,8.9791,30547,0
2005-12-13,9.154,9.154,8.9593,9.0293,91026,0
2005-12-14,8.9841,9.0551,8.9841,9.0148,33310,0
2005-12-15,9.0096,9.0867,8.9908,9.0216,50197,0
2005-12-16,9.0017,9.0425,8.9525,9.0148,49584,0
2005-12-19,9.0473,9.0551,9.0017,9.0017,43133,0
2005-12-20,9.0017,9.0551,8.9525,9.0425,89647,0
2005-12-21,9.0611,9.0611,8.9593,9.0017,59408,0
2005-12-22,9.0017,9.0551,8.9593,9.0473,87032,0
2005-12-23,9.0216,9.0801,8.9593,9.0667,32545,0
2005-12-27,9.1344,9.3232,9.1344,9.2424,154110,0
2005-12-28,9.2551,9.2861,9.1988,9.2638,93175,0
2005-12-29,9.2638,9.4114,9.2551,9.4114,103925,0
2005-12-30,9.473,9.512,9.4114,9.473,71839,0
2006-01-03,9.4055,9.531,9.3936,9.4182,124796,0
2006-01-04,9.481,9.481,9.4251,9.4581,60479,0
2006-01-05,9.4459,9.519,9.4114,9.512,70918,0
2006-01-06,9.537,9.564,9.4869,9.546,67083,0
2006-01-09,9.537,9.546,9.4869,9.531,42831,0
2006-01-10,9.571,9.601,9.4999,9.546,39297,0
2006-01-11,9.546,9.585,9.481,9.531,30394,0
2006-01-12,9.512,9.687,9.512,9.609,80288,0
2006-01-13,9.742,9.742,9.693,9.707,65394,0
2006-01-17,9.729,9.729,9.647,9.693,64160,0
2006-01-18,9.625,9.729,9.625,9.722,41598,0
2006-01-19,9.662,9.761,9.662,9.681,35767,0
2006-01-20,9.669,9.773,9.669,9.773,48965,0
2006-01-23,9.937,9.937,9.773,9.802,110213,0
2006-01-24,9.849,9.849,9.777,9.821,30854,0
2006-01-25,9.808,9.821,9.768,9.768,61095,0
2006-01-26,9.714,9.828,9.714,9.761,49424,0
2006-01-27,9.814,9.828,9.761,9.783,108214,0
2006-01-30,9.802,9.849,9.802,9.814,33151,0
2006-01-31,9.849,9.849,9.754,9.783,53572,0
2006-02-01,9.828,9.828,9.707,9.707,45432,0
2006-02-02,9.742,9.777,9.693,9.693,59100,0
2006-02-03,9.675,9.687,9.59,9.618,84887,0
2006-02-06,9.4114,9.59,9.4114,9.512,162715,0
2006-02-07,9.546,9.564,9.481,9.512,63857,0
2006-02-08,9.512,9.512,9.473,9.512,50967,0
2006-02-09,9.481,9.675,9.473,9.564,73371,0
2006-02-10,9.537,9.571,9.4869,9.571,52961,0
2006-02-13,9.519,9.59,9.519,9.546,56338,0
2006-02-14,9.531,9.537,9.4114,9.4539,100391,0
2006-02-15,9.4999,9.524,9.466,9.505,30239,0
2006-02-16,9.524,9.578,9.512,9.537,68612,0
2006-02-17,9.601,9.634,9.585,9.625,71527,0
2006-02-21,9.662,9.675,9.634,9.655,68002,0
2006-02-22,9.655,9.7,9.639,9.655,76447,0
2006-02-23,9.693,9.693,9.609,9.639,87189,0
2006-02-24,9.687,9.707,9.639,9.662,49736,0
2006-02-27,9.681,9.687,9.639,9.647,52961,0
2006-02-28,9.687,9.7,9.655,9.693,65856,0
2006-03-01,9.693,9.722,9.655,9.687,50045,0
2006-03-02,9.722,9.777,9.693,9.707,59712,0
2006-03-03,9.639,9.687,9.609,9.655,69225,0
2006-03-06,9.675,9.681,9.564,9.601,85647,0
2006-03-07,9.613,9.613,9.512,9.59,39909,0
2006-03-08,9.601,9.662,9.524,9.59,77061,0
2006-03-09,9.558,9.647,9.55,9.634,56799,0
2006-03-10,9.625,9.729,9.625,9.722,31773,0
2006-03-13,9.655,9.777,9.625,9.693,36533,0
2006-03-14,9.693,9.722,9.647,9.655,33310,0
2006-03-15,9.655,9.7,9.609,9.655,39297,0
2006-03-16,9.609,9.742,9.609,9.693,76601,0
2006-03-17,9.693,9.729,9.639,9.662,64012,0
2006-03-20,9.655,9.722,9.647,9.693,42215,0
2006-03-21,9.722,9.748,9.707,9.735,35000,0
2006-03-22,9.714,9.754,9.707,9.707,27475,0
2006-03-23,9.693,9.808,9.693,9.768,106071,0
2006-03-24,9.791,9.821,9.748,9.821,87032,0
2006-03-27,9.773,9.842,9.754,9.814,80128,0
2006-03-28,9.828,9.883,9.777,9.883,73521,0
2006-03-29,9.905,9.973,9.869,9.937,79209,0
2006-03-30,9.937,9.937,9.869,9.869,42978,0
2006-03-31,9.869,9.991,9.869,9.966,83353,0
2006-04-03,9.883,9.943,9.883,9.92,108675,0
2006-04-04,9.931,9.98,9.905,9.931,82430,0
2006-04-05,9.905,9.966,9.883,9.952,40369,0
2006-04-06,9.949,9.966,9.869,9.875,54181,0
2006-04-07,9.875,9.92,9.821,9.821,63235,0
2006-04-10,9.863,9.869,9.783,9.863,48658,0
2006-04-11,9.821,9.849,9.773,9.821,58792,0
2006-04-12,9.814,9.835,9.768,9.791,48658,0
2006-04-13,9.808,9.828,9.773,9.821,42517,0
2006-04-17,9.863,9.869,9.802,9.821,96553,0
2006-04-18,9.869,9.898,9.835,9.898,81814,0
2006-04-19,9.821,9.949,9.814,9.863,53113,0
2006-04-20,9.802,9.925,9.802,9.856,55569,0
2006-04-21,9.791,9.943,9.791,9.905,50197,0
2006-04-24,9.883,9.98,9.875,9.931,38064,0
2006-04-25,9.973,9.999,9.92,9.966,37918,0
2006-04-26,10.066,10.071,9.905,9.991,96710,0
2006-04-27,10.031,10.046,9.925,10.018,47890,0
2006-04-28,10.066,10.066,9.966,10.053,48658,0
2006-05-01,10.093,10.123,9.986,10.012,62477,0
2006-05-02,9.98,10.059,9.875,9.883,114202,0
2006-05-03,9.842,9.89,9.742,9.777,91332,0
2006-05-04,9.714,9.773,9.662,9.693,90105,0
2006-05-05,9.693,9.722,9.655,9.662,83504,0
2006-05-08,9.662,9.675,9.618,9.647,57406,0
2006-05-09,9.669,9.693,9.613,9.634,39140,0
2006-05-10,9.634,9.681,9.595,9.609,35459,0
2006-05-11,9.564,9.595,9.531,9.546,26557,0
2006-05-12,9.564,9.564,9.505,9.505,50506,0
2006-05-15,9.558,9.558,9.4581,9.4869,35916,0
2006-05-16,9.4869,9.519,9.4539,9.481,73371,0
2006-05-17,9.4251,9.4581,9.3371,9.4321,67083,0
2006-05-18,9.4459,9.481,9.4321,9.4581,40065,0
2006-05-19,9.4581,9.4869,9.4459,9.473,26557,0
2006-05-22,9.466,9.466,9.3995,9.3995,27475,0
2006-05-23,9.3936,9.4251,9.3488,9.3808,53882,0
2006-05-24,9.3548,9.3867,9.2706,9.3232,67083,0
2006-05-25,9.3232,9.3232,9.2483,9.2706,67691,0
2006-05-26,9.2299,9.3232,9.2299,9.2861,24096,0
2006-05-30,9.3371,9.3371,9.2706,9.2706,31313,0
2006-05-31,9.3371,9.3371,9.2638,9.2638,43133,0
2006-06-01,9.3116,9.3995,9.2861,9.3739,43133,0
2006-06-02,9.3675,9.44,9.3548,9.3867,34535,0
2006-06-05,9.4055,9.4869,9.3488,9.3488,32545,0
2006-06-06,9.3488,9.3488,9.2638,9.3116,42060,0
2006-06-07,9.3036,9.3116,9.2483,9.2706,76284,0
2006-06-08,9.2988,9.2988,9.2115,9.2356,104225,0
2006-06-09,9.3036,9.3036,9.2162,9.2706,81353,0
2006-06-12,9.2483,9.2861,9.2483,9.2483,42517,0
2006-06-13,9.2299,9.2356,9.186,9.1988,84426,0
2006-06-14,9.2299,9.2299,9.154,9.1609,64012,0
2006-06-15,9.1609,9.1926,9.1609,9.1926,57257,0
2006-06-16,9.1733,9.2115,9.1657,9.1791,30394,0
2006-06-19,9.1657,9.186,9.1609,9.1733,81814,0
2006-06-20,9.154,9.1733,9.1218,9.1295,75365,0
2006-06-21,9.1295,9.1485,9.1075,9.1344,45134,0
2006-06-22,9.1218,9.141,9.0725,9.1218,98087,0
2006-06-23,9.0867,9.1218,9.0867,9.1143,38841,0
2006-06-26,9.1657,9.1657,9.1075,9.141,90560,0
2006-06-27,9.1733,9.2115,9.154,9.1657,28244,0
2006-06-28,9.1657,9.186,9.1008,9.1485,25327,0
2006-06-29,9.1657,9.1926,9.0801,9.1926,59408,0
2006-06-30,9.2162,9.2162,9.1218,9.1733,61396,0
2006-07-03,9.1344,9.2424,9.1344,9.2356,54491,0
2006-07-05,9.2057,9.2231,9.1988,9.2162,54181,0
2006-07-06,9.1988,9.1988,9.154,9.1609,92862,0
2006-07-07,9.1733,9.2115,9.154,9.154,20105,0
2006-07-10,9.154,9.186,9.1075,9.1143,41446,0
2006-07-11,9.1143,9.1733,9.1143,9.1609,36996,0
2006-07-12,9.0801,9.154,9.0801,9.1143,39297,0
2006-07-13,9.0934,9.141,9.0667,9.0867,70918,0
2006-07-14,9.0867,9.1218,9.0611,9.0801,56485,0
2006-07-17,9.0801,9.1075,9.0611,9.0934,44361,0
2006-07-18,9.0611,9.1075,9.0216,9.0934,44669,0
2006-07-19,9.1075,9.1075,9.0425,9.0801,61396,0
2006-07-20,9.1075,9.1075,9.0096,9.0801,119883,0
2006-07-21,9.0551,9.1075,9.0551,9.1008,55712,0
2006-07-24,9.0867,9.1344,9.0725,9.1344,51266,0
2006-07-25,9.1218,9.186,9.1143,9.186,60020,0
2006-07-26,9.186,9.2057,9.141,9.1988,52961,0
2006-07-27,9.1926,9.2551,9.186,9.2551,75981,0
2006-07-28,9.2861,9.3675,9.2483,9.3174,100233,0
2006-07-31,9.3548,9.3867,9.3371,9.3675,53262,0
2006-08-01,9.3675,9.4459,9.3617,9.44,61855,0
2006-08-02,9.44,9.466,9.4055,9.466,49887,0
2006-08-03,9.4321,9.466,9.4251,9.466,52042,0
2006-08-04,9.466,9.4999,9.4251,9.481,50045,0
2006-08-07,9.4459,9.4459,9.3739,9.4055,58941,0
2006-08-08,9.4459,9.4459,9.3675,9.3995,31773,0
2006-08-09,9.3439,9.3995,9.3232,9.3488,31163,0
2006-08-10,9.3371,9.4114,9.3371,9.4055,23329,0
2006-08-11,9.3675,9.3675,9.3116,9.3232,26863,0
2006-08-14,9.3174,9.3548,9.2793,9.3174,57257,0
2006-08-15,9.3116,9.3739,9.3116,9.3548,31010,0
2006-08-16,9.3371,9.3867,9.3371,9.3739,23329,0
2006-08-17,9.3808,9.44,9.3808,9.3936,45287,0
2006-08-18,9.3867,9.4539,9.3867,9.4459,37761,0
2006-08-21,9.3936,9.4321,9.3808,9.3867,45287,0
2006-08-22,9.3808,9.4539,9.3675,9.4251,75219,0
2006-08-23,9.4321,9.4459,9.3867,9.44,51580,0
2006-08-24,9.3867,9.4539,9.3808,9.4321,41754,0
2006-08-25,9.4459,9.4581,9.4055,9.4055,24563,0
2006-08-28,9.4459,9.4581,9.4055,9.4182,40836,0
2006-08-29,9.3488,9.4539,9.3488,9.4321,134152,0
2006-08-30,9.4869,9.4939,9.4539,9.466,73984,0
2006-08-31,9.4869,9.512,9.473,9.505,42673,0
2006-09-01,9.505,9.524,9.4581,9.4939,70603,0
2006-09-05,9.4581,9.473,9.3995,9.3995,96553,0
2006-09-06,9.4055,9.4539,9.3302,9.3371,51580,0
2006-09-07,9.292,9.3739,9.2793,9.3439,69225,0
2006-09-08,9.3232,9.3995,9.3232,9.3808,77061,0
2006-09-11,9.3936,9.3936,9.3548,9.3617,29319,0
2006-09-12,9.3739,9.3995,9.3488,9.3867,30854,0
2006-09-13,9.4182,9.4182,9.3174,9.3617,62631,0
2006-09-14,9.3488,9.3617,9.3036,9.3488,41143,0
2006-09-15,9.3232,9.4114,9.3174,9.4114,99162,0
2006-09-18,9.3936,9.4114,9.3617,9.3808,38841,0
2006-09-19,9.3617,9.4114,9.3488,9.3808,58174,0
2006-09-20,9.3439,9.3808,9.3371,9.3675,92862,0
2006-09-21,9.3232,9.4055,9.3232,9.3936,51118,0
2006-09-22,9.3995,9.4999,9.3995,9.4581,48658,0
2006-09-25,9.4459,9.4999,9.4459,9.473,113284,0
2006-09-26,9.481,9.55,9.481,9.531,91026,0
2006-09-27,9.524,9.595,9.524,9.595,79509,0
2006-09-28,9.609,9.613,9.55,9.558,34078,0
2006-09-29,9.59,9.601,9.558,9.601,62477,0
2006-10-02,9.564,9.675,9.55,9.601,133545,0
2006-10-03,9.571,9.618,9.571,9.595,36227,0
2006-10-04,9.546,9.662,9.546,9.59,76140,0
2006-10-05,9.55,9.609,9.55,9.571,45893,0
2006-10-06,9.564,9.601,9.558,9.558,32545,0
2006-10-09,9.601,9.662,9.546,9.578,51118,0
2006-10-10,9.512,9.613,9.512,9.59,45893,0
2006-10-11,9.578,9.578,9.512,9.524,27322,0
2006-10-12,9.4939,9.546,9.4869,9.546,32395,0
2006-10-13,9.481,9.519,9.4182,9.4182,44669,0
2006-10-16,9.3936,9.4581,9.3936,9.4581,66768,0
2006-10-17,9.4251,9.4869,9.4251,9.4459,48965,0
2006-10-18,9.4581,9.4869,9.4114,9.4539,38525,0
2006-10-19,9.4459,9.4939,9.4251,9.466,57715,0
2006-10-20,9.4869,9.4869,9.4459,9.481,42365,0
2006-10-23,9.4459,9.505,9.44,9.473,45595,0
2006-10-24,9.473,9.519,9.4539,9.4869,87644,0
2006-10-25,9.537,9.564,9.524,9.558,40678,0
2006-10-26,9.537,9.564,9.4869,9.524,58174,0
2006-10-27,9.537,9.546,9.4939,9.546,68151,0
2006-10-30,9.564,9.585,9.519,9.558,79051,0
2006-10-31,9.55,9.585,9.55,9.578,41754,0
2006-11-01,9.585,9.634,9.564,9.634,60633,0
2006-11-02,9.639,9.669,9.601,9.634,45893,0
2006-11-03,9.625,9.625,9.558,9.595,36227,0
2006-11-06,9.625,9.655,9.585,9.647,16425,0
2006-11-07,9.595,9.669,9.595,9.618,25952,0
2006-11-08,9.609,9.675,9.601,9.662,38681,0
2006-11-09,9.681,9.693,9.613,9.655,55417,0
2006-11-10,9.714,9.722,9.625,9.7,70149,0
2006-11-13,9.655,9.693,9.601,9.647,31464,0
2006-11-14,9.639,9.662,9.601,9.647,57406,0
2006-11-15,9.639,9.639,9.595,9.595,80894,0
2006-11-16,9.585,9.625,9.585,9.618,48348,0
2006-11-17,9.585,9.618,9.578,9.618,30394,0
2006-11-20,9.578,9.639,9.571,9.625,44361,0
2006-11-21,9.564,9.618,9.564,9.618,29631,0
2006-11-22,9.639,9.647,9.59,9.647,30698,0
2006-11-24,9.59,9.669,9.59,9.669,21802,0
2006-11-27,9.687,9.687,9.609,9.647,55874,0
2006-11-28,9.675,9.693,9.609,9.669,54645,0
2006-11-29,9.687,9.693,9.625,9.693,53262,0
2006-11-30,9.693,9.742,9.681,9.729,109597,0
2006-12-01,9.761,9.773,9.7,9.735,194640,0
2006-12-04,9.754,9.814,9.735,9.773,116966,0
2006-12-05,9.783,9.828,9.777,9.814,57102,0
2006-12-06,9.835,9.835,9.783,9.797,110984,0
2006-12-07,9.797,9.898,9.797,9.842,119115,0
2006-12-08,9.835,9.842,9.808,9.835,98700,0
2006-12-11,9.808,9.883,9.808,9.835,73063,0
2006-12-12,9.883,9.931,9.835,9.905,80742,0
2006-12-13,9.869,9.869,9.835,9.835,44973,0
2006-12-14,9.828,9.849,9.791,9.802,64620,0
2006-12-15,9.797,9.835,9.797,9.821,46975,0
2006-12-18,9.808,9.835,9.797,9.821,50967,0
2006-12-19,9.802,9.849,9.797,9.808,57715,0
2006-12-20,9.821,9.849,9.797,9.849,73684,0
2006-12-21,9.856,9.863,9.808,9.863,69845,0
2006-12-22,9.913,9.973,9.869,9.913,138613,0
2006-12-26,9.905,9.98,9.863,9.952,105157,0
2006-12-27,9.925,10.023,9.925,9.966,66311,0
2006-12-28,9.999,10.012,9.949,10.007,68767,0
2006-12-29,9.943,10.059,9.943,10.012,84426,0
2007-01-03,10.023,10.099,9.92,10.066,102535,0
2007-01-04,9.966,10.099,9.966,10.099,65856,0
2007-01-05,10.012,10.086,10.007,10.086,49424,0
2007-01-08,10.079,10.079,9.999,10.031,63093,0
2007-01-09,10.023,10.053,10.007,10.038,67846,0
2007-01-10,10.038,10.038,9.999,10.018,73835,0
2007-01-11,9.913,9.999,9.913,9.991,63553,0
2007-01-12,9.999,9.999,9.931,9.999,77825,0
2007-01-16,9.999,10.031,9.949,9.973,76601,0
2007-01-17,9.943,9.98,9.943,9.98,35611,0
2007-01-18,9.966,10.031,9.966,10.018,58329,0
2007-01-19,9.973,10.018,9.973,10.012,28244,0
2007-01-22,10.038,10.071,10.007,10.059,41754,0
2007-01-23,10.031,10.071,9.999,10.018,34691,0
2007-01-24,9.986,10.086,9.986,10.066,62774,0
2007-01-25,10.038,10.099,9.973,9.986,79509,0
2007-01-26,10.046,10.053,9.966,9.991,65394,0
2007-01-29,10.012,10.059,9.991,10.012,55109,0
2007-01-30,10.099,10.099,10.023,10.086,68463,0
2007-01-31,10.093,10.093,10.031,10.071,34078,0
2007-02-01,10.059,10.099,10.031,10.079,65542,0
2007-02-02,10.079,10.086,10.038,10.071,22408,0
2007-02-05,10.071,10.071,10.007,10.023,39140,0
2007-02-06,9.991,10.079,9.991,10.079,84115,0
2007-02-07,10.046,10.099,10.023,10.086,48199,0
2007-02-08,10.053,10.105,10.038,10.046,45287,0
2007-02-09,10.007,10.086,10.007,10.023,67386,0
2007-02-12,10.007,10.111,10.007,10.105,58641,0
2007-02-13,10.086,10.099,10.018,10.059,52961,0
2007-02-14,10.038,10.093,10.023,10.066,43997,0
2007-02-15,10.066,10.099,10.053,10.053,22868,0
2007-02-16,10.099,10.099,10.038,10.046,41446,0
2007-02-20,10.038,10.093,10.031,10.038,32545,0
2007-02-21,10.038,10.066,10.031,10.031,31010,0
2007-02-22,9.999,10.059,9.999,10.012,44669,0
2007-02-23,10.012,10.105,10.012,10.071,76743,0
2007-02-26,10.059,10.123,10.059,10.111,43294,0
2007-02-27,10.123,10.136,10.099,10.129,24866,0
2007-02-28,10.156,10.189,10.093,10.164,49123,0
2007-03-01,10.189,10.217,10.136,10.178,71527,0
2007-03-02,10.195,10.236,10.164,10.178,67386,0
2007-03-05,10.116,10.217,10.116,10.195,66463,0
2007-03-06,10.217,10.229,10.189,10.229,55109,0
2007-03-07,10.195,10.224,10.046,10.136,123725,0
2007-03-08,10.129,10.164,10.099,10.129,44973,0
2007-03-09,10.116,10.129,10.086,10.111,36839,0
2007-03-12,10.156,10.156,10.116,10.156,50197,0
2007-03-13,10.129,10.136,10.093,10.136,57865,0
2007-03-14,10.093,10.156,10.086,10.141,63857,0
2007-03-15,10.086,10.156,10.086,10.129,46207,0
2007-03-16,10.093,10.129,10.018,10.079,66768,0
2007-03-19,10.046,10.116,10.046,10.071,39604,0
2007-03-20,10.053,10.164,10.046,10.164,47279,0
2007-03-21,10.164,10.178,10.129,10.136,46353,0
2007-03-22,10.129,10.189,10.099,10.164,48199,0
2007-03-23,10.129,10.195,10.111,10.195,33921,0
2007-03-26,10.178,10.178,10.123,10.17,35916,0
2007-03-27,10.189,10.229,10.164,10.217,90879,0
2007-03-28,10.229,10.229,10.141,10.149,43294,0
2007-03-29,10.217,10.224,10.123,10.149,32084,0
2007-03-30,10.149,10.189,10.123,10.141,46667,0
2007-04-02,10.111,10.209,10.111,10.209,50967,0
2007-04-03,10.183,10.224,10.111,10.129,91332,0
2007-04-04,10.123,10.183,10.123,10.149,42517,0
2007-04-05,10.129,10.189,10.129,10.183,27176,0
2007-04-09,10.209,10.209,10.111,10.149,25785,0
2007-04-10,10.164,10.224,10.164,10.217,47738,0
2007-04-11,10.149,10.249,10.149,10.217,62477,0
2007-04-12,10.183,10.236,10.141,10.195,57562,0
2007-04-13,10.202,10.202,10.149,10.164,54645,0
2007-04-16,10.217,10.229,10.164,10.17,86105,0
2007-04-17,10.17,10.217,10.156,10.217,56485,0
2007-04-18,10.224,10.229,10.202,10.209,48509,0
2007-04-19,10.229,10.359,10.217,10.347,92254,0
2007-04-20,10.34,10.393,10.298,10.353,58174,0
2007-04-23,10.332,10.4,10.31,10.359,64475,0
2007-04-24,10.34,10.353,10.31,10.347,48052,0
2007-04-25,10.34,10.359,10.31,10.359,54341,0
2007-04-26,10.359,10.359,10.31,10.359,71685,0
2007-04-27,10.359,10.359,10.318,10.347,35302,0
2007-04-30,10.353,10.359,10.291,10.318,62774,0
2007-05-01,10.291,10.353,10.285,10.31,53422,0
2007-05-02,10.285,10.332,10.279,10.325,65237,0
2007-05-03,10.291,10.353,10.291,10.325,31623,0
2007-05-04,10.298,10.325,10.298,10.31,23793,0
2007-05-07,10.31,10.34,10.291,10.332,95785,0
2007-05-08,10.298,10.332,10.279,10.285,51726,0
2007-05-09,10.265,10.31,10.241,10.285,68922,0
2007-05-10,10.285,10.304,10.273,10.304,48509,0
2007-05-11,10.279,10.298,10.258,10.285,78130,0
2007-05-14,10.285,10.285,10.189,10.202,113442,0
2007-05-15,10.189,10.236,10.178,10.189,99162,0
2007-05-16,10.17,10.202,10.164,10.183,35302,0
2007-05-17,10.164,10.229,10.149,10.183,114659,0
2007-05-18,10.189,10.217,10.164,10.183,71230,0
2007-05-21,10.164,10.217,10.136,10.195,133087,0
2007-05-22,10.202,10.202,10.164,10.17,48814,0
2007-05-23,10.156,10.229,10.149,10.183,136773,0
2007-05-24,10.189,10.241,10.156,10.195,94559,0
2007-05-25,10.224,10.325,10.195,10.209,107601,0
2007-05-29,10.202,10.325,10.202,10.298,69383,0
2007-05-30,10.353,10.353,10.291,10.298,44822,0
2007-05-31,10.304,10.359,10.285,10.291,47890,0
2007-06-01,10.291,10.31,10.258,10.291,63399,0
2007-06-04,10.241,10.318,10.241,10.285,46207,0
2007-06-05,10.318,10.318,10.241,10.265,42060,0
2007-06-06,10.252,10.332,10.252,10.279,21490,0
2007-06-07,10.318,10.318,10.141,10.164,75680,0
2007-06-08,10.164,10.209,10.093,10.105,73835,0
2007-06-11,10.086,10.164,10.071,10.071,41143,0
2007-06-12,10.053,10.093,9.875,9.875,128789,0
2007-06-13,9.869,9.966,9.849,9.931,43294,0
2007-06-14,9.931,10.023,9.931,9.966,20730,0
2007-06-15,9.937,9.999,9.931,9.958,23639,0
2007-06-18,10.031,10.031,9.931,9.949,52496,0
2007-06-19,9.937,10.031,9.937,10.031,34535,0
2007-06-20,10.023,10.031,9.937,9.949,33310,0
2007-06-21,9.958,9.958,9.949,9.952,19642,0
2007-06-22,9.958,9.986,9.92,9.973,38218,0
2007-06-25,9.949,9.999,9.913,9.973,43437,0
2007-06-26,9.973,9.98,9.92,9.925,30698,0
2007-06-27,9.925,9.999,9.913,9.973,25634,0
2007-06-28,9.991,10.053,9.966,9.966,37456,0
2007-06-29,10.046,10.071,10.007,10.053,21802,0
2007-07-02,10.053,10.123,10.007,10.116,48814,0
2007-07-03,10.079,10.141,10.046,10.066,21335,0
2007-07-05,10.038,10.038,9.949,9.98,59100,0
2007-07-06,9.958,9.991,9.958,9.98,19804,0
2007-07-09,9.958,9.999,9.898,9.92,58024,0
2007-07-10,9.89,9.931,9.89,9.925,34691,0
2007-07-11,9.856,9.898,9.821,9.849,24866,0
2007-07-12,9.828,9.856,9.748,9.754,67233,0
2007-07-13,9.754,9.761,9.634,9.675,77825,0
2007-07-16,9.634,9.662,9.571,9.634,58641,0
2007-07-17,9.564,9.613,9.505,9.571,64475,0
2007-07-18,9.609,9.613,9.546,9.578,48052,0
2007-07-19,9.524,9.571,9.524,9.564,29775,0
2007-07-20,9.546,9.681,9.546,9.681,63399,0
2007-07-23,9.647,9.693,9.601,9.618,62017,0
2007-07-24,9.613,9.613,9.546,9.564,28544,0
2007-07-25,9.519,9.564,9.466,9.505,55712,0
2007-07-26,9.4999,9.512,9.0551,9.2988,137841,0
2007-07-27,9.3439,9.4539,9.2861,9.4459,126792,0
2007-07-30,9.4539,9.481,9.3936,9.4459,78587,0
2007-07-31,9.505,9.505,9.4114,9.4182,78445,0
2007-08-01,9.4055,9.4581,9.3739,9.4459,63553,0
2007-08-02,9.531,9.531,9.3995,9.4321,57715,0
2007-08-03,9.4182,9.4459,9.3995,9.4114,38379,0
2007-08-06,9.524,9.524,9.44,9.4581,79359,0
2007-08-07,9.466,9.473,9.4459,9.4539,54341,0
2007-08-08,9.4459,9.4539,9.3488,9.3548,52190,0
2007-08-09,9.3439,9.3439,9.292,9.3302,68463,0
2007-08-10,9.3302,9.3371,9.1988,9.2861,106217,0
2007-08-13,9.2356,9.3936,9.2356,9.3174,55109,0
2007-08-14,9.3232,9.3617,9.2483,9.2483,94095,0
2007-08-15,9.2115,9.2861,9.0934,9.1344,112668,0
2007-08-16,9.0551,9.1143,8.8588,8.9593,122960,0
2007-08-17,8.9593,9.2424,8.9593,9.2356,208907,0
2007-08-20,9.2356,9.2356,9.0667,9.0801,68612,0
2007-08-21,9.1218,9.2231,9.0667,9.2231,63698,0
2007-08-22,9.2988,9.3036,9.2424,9.3036,73371,0
2007-08-23,9.3302,9.3302,9.2551,9.2861,41903,0
2007-08-24,9.2638,9.3488,9.2551,9.3174,47738,0
2007-08-27,9.3739,9.3739,9.2638,9.2706,104692,0
2007-08-28,9.2861,9.2861,9.154,9.1791,66004,0
2007-08-29,9.186,9.2706,9.1791,9.2706,84275,0
2007-08-30,9.2861,9.3116,9.2424,9.2861,76447,0
2007-08-31,9.2861,9.3371,9.2706,9.2988,70306,0
2007-09-04,9.3488,9.3808,9.3174,9.3808,77825,0
2007-09-05,9.3867,9.481,9.3548,9.481,44361,0
2007-09-06,9.4459,9.564,9.4459,9.558,41598,0
2007-09-07,9.537,9.639,9.473,9.634,53720,0
2007-09-10,9.669,9.722,9.634,9.662,32545,0
2007-09-11,9.669,9.735,9.662,9.687,54181,0
2007-09-12,9.687,9.707,9.609,9.662,34691,0
2007-09-13,9.675,9.681,9.55,9.55,59560,0
2007-09-14,9.524,9.59,9.4939,9.564,41143,0
2007-09-17,9.473,9.558,9.473,9.4999,56644,0
2007-09-18,9.481,9.707,9.481,9.707,66160,0
2007-09-19,9.639,9.748,9.59,9.707,50967,0
2007-09-20,9.558,9.675,9.558,9.595,67691,0
2007-09-21,9.546,9.662,9.524,9.647,58792,0
2007-09-24,9.687,9.687,9.609,9.655,47890,0
2007-09-25,9.675,9.7,9.625,9.7,46975,0
2007-09-26,9.693,9.754,9.669,9.754,23027,0
2007-09-27,9.729,9.791,9.722,9.773,52653,0
2007-09-28,9.835,9.842,9.768,9.783,94559,0
2007-10-01,9.791,9.842,9.768,9.773,95017,0
2007-10-02,9.842,9.842,9.735,9.773,75824,0
2007-10-03,9.856,9.856,9.729,9.754,71685,0
2007-10-04,9.722,9.748,9.687,9.735,82430,0
2007-10-05,9.675,9.7,9.609,9.618,70306,0
2007-10-08,9.675,9.675,9.609,9.613,84275,0
2007-10-09,9.613,9.662,9.546,9.578,63553,0
2007-10-10,9.618,9.618,9.537,9.595,57102,0
2007-10-11,9.558,9.578,9.4114,9.531,53113,0
2007-10-12,9.558,9.558,9.512,9.524,49887,0
2007-10-15,9.512,9.531,9.4459,9.505,55252,0
2007-10-16,9.4939,9.4939,9.4055,9.4055,39297,0
2007-10-17,9.473,9.473,9.3867,9.4251,93023,0
2007-10-18,9.3995,9.531,9.3995,9.519,75680,0
2007-10-19,9.473,9.4939,9.4539,9.466,52342,0
2007-10-22,9.4055,9.613,9.4055,9.601,81814,0
2007-10-23,9.609,9.625,9.578,9.613,52190,0
2007-10-24,9.601,9.618,9.3439,9.3808,251892,0
2007-10-25,9.3488,9.3808,9.1143,9.2356,579165,0
2007-10-26,9.2162,9.2706,9.1733,9.2299,76447,0
2007-10-29,9.141,9.2861,9.141,9.2793,141226,0
2007-10-30,9.2861,9.3174,9.2638,9.3036,88109,0
2007-10-31,9.3174,9.3739,9.2424,9.2988,100543,0
2007-11-01,9.3174,9.3488,9.2483,9.3439,61855,0
2007-11-02,9.2861,9.3439,9.2861,9.3232,59248,0
2007-11-05,9.3174,9.3232,9.2638,9.2861,53720,0
2007-11-06,9.2638,9.3036,9.2115,9.2551,66311,0
2007-11-07,9.1657,9.2356,9.141,9.1926,95627,0
2007-11-08,9.2115,9.2162,9.1344,9.1733,88109,0
2007-11-09,9.1075,9.1609,9.0725,9.1008,61561,0
2007-11-12,8.9791,9.1733,8.9791,9.1008,55694,0
2007-11-13,9.1218,9.1218,9.0096,9.0725,56174,0
2007-11-14,9.512,9.512,8.9593,8.9593,91332,0
2007-11-15,8.9593,9.0148,8.9091,8.924,116200,0
2007-11-16,8.9841,8.9908,8.8432,8.9091,105756,0
2007-11-19,8.7481,8.9961,8.7481,8.924,114974,0
2007-11-20,8.9166,9.0425,8.8588,8.9908,121876,0
2007-11-21,8.9908,9.0801,8.9525,9.0425,78445,0
2007-11-23,9.2162,9.2162,8.9736,9.0425,32395,0
2007-11-26,9.0611,9.141,9.0357,9.1218,105915,0
2007-11-27,9.1218,9.2356,9.1008,9.186,144288,0
2007-11-28,9.186,9.3439,9.1657,9.3302,85967,0
2007-11-29,9.3617,9.3675,9.2424,9.292,82587,0
2007-11-30,9.3174,9.3174,9.2483,9.3174,90105,0
2007-12-03,9.4114,9.4114,9.2424,9.292,169293,0
2007-12-04,9.3174,9.3936,9.2988,9.3675,72148,0
2007-12-05,9.3302,9.3548,9.2638,9.3116,91026,0
2007-12-06,9.3232,9.3232,9.2231,9.2356,158191,0
2007-12-07,9.2057,9.2356,9.154,9.186,151810,0
2007-12-10,9.2706,9.2793,9.2115,9.2638,163772,0
2007-12-11,9.3617,9.3995,9.2483,9.3174,189572,0
2007-12-12,9.3116,9.4999,9.2424,9.3036,168085,0
2007-12-13,9.2988,9.3371,9.1926,9.1926,153294,0
2007-12-14,9.1609,9.2299,9.1344,9.154,135694,0
2007-12-17,9.1344,9.1657,9.0801,9.1344,136618,0
2007-12-18,9.1609,9.1609,9.0551,9.0551,135999,0
2007-12-19,9.0216,9.1218,9.0216,9.0867,220272,0
2007-12-20,9.0934,9.1657,9.0551,9.1295,167771,0
2007-12-21,9.1609,9.1657,9.0551,9.0611,164090,0
2007-12-24,9.0934,9.1008,9.0357,9.0934,87644,0
2007-12-26,9.0425,9.1988,9.0425,9.1218,190950,0
2007-12-27,9.1008,9.1485,9.0611,9.0867,173605,0
2007-12-28,9.0867,9.2861,9.0611,9.2638,248207,0
2007-12-31,9.2638,9.3116,9.1609,9.2483,229116,0
2008-01-02,9.2424,9.4182,9.2162,9.4182,131705,0
2008-01-03,9.4114,9.595,9.4114,9.595,99007,0
2008-01-04,9.585,9.647,9.564,9.59,61095,0
2008-01-07,9.585,9.609,9.558,9.571,75219,0
2008-01-08,9.578,9.634,9.546,9.595,97776,0
2008-01-09,9.595,9.618,9.537,9.578,65856,0
2008-01-10,9.564,9.601,9.564,9.585,63527,0
2008-01-11,9.524,9.613,9.524,9.595,58486,0
2008-01-14,9.601,9.655,9.571,9.655,51580,0
2008-01-15,9.618,9.754,9.618,9.748,92477,0
2008-01-16,9.748,9.791,9.693,9.777,65329,0
2008-01-17,9.797,9.814,9.729,9.773,85039,0
2008-01-18,9.707,9.761,9.512,9.564,95170,0
2008-01-22,9.3995,9.722,9.3995,9.722,71839,0
2008-01-23,9.773,9.92,9.7,9.92,139379,0
2008-01-24,9.797,9.966,9.797,9.849,97625,0
2008-01-25,9.849,9.849,9.768,9.828,28858,0
2008-01-28,9.783,9.863,9.783,9.856,52961,0
2008-01-29,9.863,9.925,9.849,9.869,59408,0
2008-01-30,9.89,9.925,9.849,9.856,52042,0
2008-01-31,9.89,9.89,9.761,9.835,45134,0
2008-02-01,9.821,9.869,9.761,9.808,67846,0
2008-02-04,9.835,9.842,9.761,9.773,73063,0
2008-02-05,9.7,9.913,9.7,9.821,77825,0
2008-02-06,9.856,9.898,9.802,9.856,51726,0
2008-02-07,9.835,9.905,9.814,9.842,92254,0
2008-02-08,9.842,9.905,9.828,9.883,39305,0
2008-02-11,9.905,9.913,9.883,9.905,81973,0
2008-02-12,9.883,9.952,9.883,9.937,39991,0
2008-02-13,9.883,9.949,9.564,9.564,128482,0
2008-02-14,9.4999,9.4999,9.1344,9.141,273740,0
2008-02-15,9.1485,9.2551,9.0551,9.2483,148507,0
2008-02-19,9.2988,9.4055,9.2483,9.4055,65698,0
2008-02-20,9.3617,9.3995,9.2483,9.3617,95170,0
2008-02-21,9.3302,9.3302,9.0867,9.141,147540,0
2008-02-22,9.0867,9.1008,8.9961,9.0293,80128,0
2008-02-25,9.0293,9.2115,8.9791,9.186,70149,0
2008-02-26,9.2057,9.2162,9.1609,9.1926,50045,0
2008-02-27,9.1609,9.1609,8.9961,9.0017,88417,0
2008-02-28,8.9908,9.0096,8.8019,8.8019,108831,0
2008-02-29,8.8019,8.8019,8.6244,8.6387,219965,0
2008-03-03,8.6315,8.9791,8.5669,8.9791,217048,0
2008-03-04,9.0096,9.0551,8.7962,8.8865,152122,0
2008-03-05,8.9672,9.0801,8.9672,9.0801,107141,0
2008-03-06,9.2483,9.2483,8.9166,8.9525,102699,0
2008-03-07,8.8921,9.0017,8.8921,8.9091,107141,0
2008-03-10,8.9091,8.9961,8.8724,8.9091,104991,0
2008-03-11,8.9025,8.9841,8.8794,8.924,102843,0
2008-03-12,8.8224,8.8662,8.6893,8.717,65394,0
2008-03-13,8.6969,8.7598,8.6839,8.7535,47224,0
2008-03-14,8.717,8.7535,8.6106,8.6718,29853,0
2008-03-17,8.717,8.717,8.4825,8.4889,60972,0
2008-03-18,8.4545,8.6784,8.4545,8.6656,83963,0
2008-03-19,8.6518,8.6839,8.5536,8.5596,107912,0
2008-03-20,8.5331,8.6315,8.5094,8.5153,96248,0
2008-03-24,8.5094,8.6893,8.5094,8.6656,126487,0
2008-03-25,8.6969,8.7737,8.6839,8.7414,95170,0
2008-03-26,8.9908,8.9908,8.73,8.8224,92139,0
2008-03-27,8.8224,8.8662,8.8019,8.8093,58329,0
2008-03-28,8.8432,8.8467,8.7362,8.7598,56485,0
2008-03-31,8.73,8.7882,8.73,8.7811,51883,0
2008-04-01,8.8156,8.9091,8.8156,8.8794,110984,0
2008-04-02,8.8724,8.8865,8.8224,8.8224,57991,0
2008-04-03,8.8019,8.8724,8.7962,8.829,46514,0
2008-04-04,8.8354,8.8724,8.8093,8.8588,50809,0
2008-04-07,8.853,8.924,8.8354,8.8989,98234,0
2008-04-08,8.8865,8.8989,8.8019,8.8019,78898,0
2008-04-09,8.8467,8.8865,8.8156,8.8432,79509,0
2008-04-10,8.8662,8.9309,8.8662,8.8865,52496,0
2008-04-11,8.8662,8.8989,8.8588,8.8588,62477,0
2008-04-14,8.8865,8.9166,8.8467,8.8467,43765,0
2008-04-15,8.853,8.8865,8.8224,8.8432,83777,0
2008-04-16,8.8794,8.9525,8.853,8.9525,94119,0
2008-04-17,8.9025,9.0096,8.9025,9.0096,49710,0
2008-04-18,9.0216,9.0473,8.9791,9.0473,34386,0
2008-04-21,9.0611,9.2551,9.0216,9.1218,149805,0
2008-04-22,9.0867,9.1143,9.0867,9.1075,36900,0
2008-04-23,9.1218,9.2162,9.1143,9.2057,22538,0
2008-04-24,9.2162,9.2162,9.1609,9.2057,45666,0
2008-04-25,9.2356,9.2356,9.1733,9.1988,42703,0
2008-04-28,9.1344,9.2115,9.1218,9.1657,69677,0
2008-04-29,9.186,9.186,9.1485,9.1609,32337,0
2008-04-30,9.154,9.2299,9.1485,9.2115,79718,0
2008-05-01,9.186,9.2424,9.1791,9.186,138844,0
2008-05-02,9.2162,9.2299,9.186,9.2115,32901,0
2008-05-05,9.2115,9.2424,9.186,9.2299,99752,0
2008-05-06,9.2162,9.2356,9.1733,9.2231,99701,0
2008-05-07,9.2115,9.2424,9.186,9.2057,38053,0
2008-05-08,9.1733,9.2299,9.1733,9.2162,55726,0
2008-05-09,9.2162,9.2483,9.2115,9.2231,43313,0
2008-05-12,9.2551,9.2793,9.1295,9.1485,113057,0
2008-05-13,9.1075,9.1609,9.1075,9.154,52051,0
2008-05-14,9.1344,9.2115,9.1218,9.1791,108994,0
2008-05-15,9.154,9.2162,9.141,9.2057,46542,0
2008-05-16,9.2551,9.2861,9.2231,9.2424,71754,0
2008-05-19,9.1988,9.3036,9.1988,9.3036,63990,0
2008-05-20,9.2793,9.3036,9.2638,9.2861,36033,0
2008-05-21,9.3036,9.3488,9.292,9.292,82071,0
2008-05-22,9.3116,9.3548,9.2988,9.3232,69228,0
2008-05-23,9.3548,9.3617,9.3174,9.3302,43222,0
2008-05-27,9.3617,9.3675,9.2988,9.2988,92110,0
2008-05-28,9.2861,9.3548,9.2861,9.3488,66357,0
2008-05-29,9.3548,9.3739,9.3232,9.3371,33339,0
2008-05-30,9.3371,9.3739,9.3174,9.3302,56507,0
2008-06-02,9.4114,9.4251,9.3548,9.3548,51881,0
2008-06-03,9.3439,9.3739,9.3174,9.3439,53403,0
2008-06-04,9.3232,9.3675,9.2356,9.2424,74109,0
2008-06-05,9.1988,9.3488,9.1988,9.3488,66022,0
2008-06-06,9.292,9.3675,9.292,9.3232,65017,0
2008-06-09,9.292,9.4459,9.292,9.3739,59594,0
2008-06-10,9.3174,9.3808,9.2988,9.3439,51971,0
2008-06-11,9.2793,9.3371,9.1657,9.1791,71880,0
2008-06-12,9.1485,9.1791,9.0934,9.0934,33047,0
2008-06-13,9.1008,9.1143,9.0357,9.0551,40264,0
2008-06-16,9.0801,9.154,9.0551,9.141,40234,0
2008-06-17,9.154,9.1926,9.1344,9.1344,61817,0
2008-06-18,9.1926,9.1926,9.0017,9.0148,52118,0
2008-06-19,9.0148,9.0473,8.9736,9.0017,41279,0
2008-06-20,8.9908,9.0148,8.8794,8.8921,25206,0
2008-06-23,8.8989,8.9448,8.8354,8.8588,57120,0
2008-06-24,8.8588,8.9736,8.8588,8.9309,91159,0
2008-06-25,8.9025,9.1218,8.9025,9.0551,46632,0
2008-06-26,9.0425,9.0934,9.0148,9.0551,46374,0
2008-06-27,9.1075,9.1075,8.9961,9.0017,36195,0
2008-06-30,9.0867,9.0934,9.0096,9.0216,70120,0
2008-07-01,9.0216,9.0801,9.0148,9.0725,41892,0
2008-07-02,9.1008,9.1926,9.0611,9.186,48945,0
2008-07-03,9.186,9.186,9.1075,9.186,60862,0
2008-07-07,9.1008,9.2115,9.1008,9.2057,30299,0
2008-07-08,9.154,9.2231,9.1218,9.2115,53162,0
2008-07-09,9.2115,9.2988,9.1733,9.2793,82199,0
2008-07-10,9.2793,9.2988,9.2299,9.2793,53018,0
2008-07-11,9.1988,9.2483,9.1075,9.1143,94411,0
2008-07-14,9.0667,9.141,9.0667,9.0667,117066,0
2008-07-15,9.0801,9.0801,8.8724,8.8724,105240,0
2008-07-16,8.924,9.0551,8.8794,8.9908,70757,0
2008-07-17,8.9961,9.1143,8.9961,9.0667,19643,0
2008-07-18,9.1075,9.1075,9.0096,9.0096,43218,0
2008-07-21,8.9448,9.0425,8.9448,9.0293,18373,0
2008-07-22,8.9593,9.1075,8.9593,9.0667,27248,0
2008-07-23,9.1075,9.1143,9.0148,9.0293,37927,0
2008-07-24,9.0148,9.0667,8.9791,9.0096,30975,0
2008-07-25,9.0216,9.0357,8.9791,8.9908,33678,0
2008-07-28,8.9961,9.0551,8.9791,8.9908,20230,0
2008-07-29,8.9908,9.1008,8.9908,9.0725,46615,0
2008-07-30,9.1008,9.1008,9.0357,9.0801,28478,0
2008-07-31,9.0357,9.0934,9.0293,9.0293,25033,0
2008-08-01,9.0667,9.1143,9.0216,9.0473,38032,0
2008-08-04,8.9841,9.0867,8.9841,9.0357,19804,0
2008-08-05,9.0017,9.0867,9.0017,9.0357,50604,0
2008-08-06,9.0551,9.0551,8.9593,8.9593,32057,0
2008-08-07,8.9593,9.0017,8.8921,8.8921,42136,0
2008-08-08,8.9091,8.9791,8.9091,8.9791,13473,0
2008-08-11,8.9908,9.0017,8.9593,8.9736,23986,0
2008-08-12,8.9091,8.9791,8.9091,8.9309,47819,0
2008-08-13,8.8662,8.9166,8.853,8.8662,59315,0
2008-08-14,8.8989,8.9091,8.8662,8.8724,42345,0
2008-08-15,8.8921,8.8989,8.8662,8.8724,26029,0
2008-08-18,8.8724,8.9025,8.8724,8.8921,18215,0
2008-08-19,8.8865,8.8989,8.853,8.8794,57799,0
2008-08-20,8.8921,8.8989,8.8467,8.8588,33110,0
2008-08-21,8.8224,8.8794,8.8224,8.8662,52907,0
2008-08-22,8.829,8.8588,8.8019,8.8019,49078,0
2008-08-25,8.7962,8.829,8.7737,8.8224,62404,0
2008-08-26,8.7962,8.8865,8.7962,8.8588,75534,0
2008-08-27,8.8588,8.9025,8.8588,8.8662,32983,0
2008-08-28,8.9091,8.9382,8.8865,8.9091,52234,0
2008-08-29,8.8989,8.8989,8.8354,8.8989,50897,0
2008-09-02,8.8432,8.924,8.8432,8.8989,42616,0
2008-09-03,8.8989,8.924,8.8989,8.924,21540,0
2008-09-04,8.9025,8.9166,8.8794,8.8865,37571,0
2008-09-05,8.9091,8.924,8.8662,8.924,29858,0
2008-09-08,8.9166,9.1075,8.9025,9.1075,49894,0
2008-09-09,8.9908,9.0017,8.9166,8.9448,68952,0
2008-09-10,8.9525,8.9525,8.8662,8.8989,64892,0
2008-09-11,8.829,8.8432,8.7811,8.7811,46284,0
2008-09-12,8.7481,8.7481,8.6839,8.6839,73452,0
2008-09-15,8.6839,8.6839,8.5669,8.5811,87552,0
2008-09-16,8.5153,8.574,8.3329,8.4682,87392,0
2008-09-17,8.4103,8.4757,8.2658,8.2994,93924,0
2008-09-18,8.3055,8.3261,7.7589,8.0333,197167,0
2008-09-19,8.0067,8.2922,8.0067,8.2856,78659,0
2008-09-22,8.2658,8.3196,7.8175,7.9087,157385,0
2008-09-23,7.9087,7.9087,7.3944,7.7459,140011,0
2008-09-24,7.6616,7.7527,7.4921,7.6742,99074,0
2008-09-25,7.6673,7.8503,7.6673,7.8244,97866,0
2008-09-26,7.6868,7.785,7.6221,7.6673,75788,0
2008-09-29,7.557,7.557,6.8662,7.0097,133938,0
2008-09-30,7.0164,7.2051,6.8731,7.1725,229407,0
2008-10-01,7.1271,7.5177,7.1271,7.472,118945,0
2008-10-02,7.479,7.479,7.2508,7.2967,110335,0
2008-10-03,7.2443,7.4264,7.2312,7.2443,68218,0
2008-10-06,6.9447,6.9507,6.1367,6.6778,177773,0
2008-10-07,6.6778,6.736,6.4236,6.5342,164293,0
2008-10-08,6.3585,6.7554,6.2611,6.3844,240666,0
2008-10-09,6.4039,6.482,5.2833,5.4722,209383,0
2008-10-10,4.5928,5.2051,4.2149,4.8532,517209,0
2008-10-13,4.9965,5.9284,4.9965,5.8374,241834,0
2008-10-14,6.4493,6.6971,5.8304,5.9412,235744,0
2008-10-15,5.8434,5.9349,5.5373,5.5373,133443,0
2008-10-16,5.5698,5.7848,5.5698,5.7327,107522,0
2008-10-17,5.7002,5.9284,5.5765,5.8047,145656,0
2008-10-20,5.9284,6.6451,5.8702,6.5994,205259,0
2008-10-21,6.5731,6.736,6.4236,6.6971,106222,0
2008-10-22,6.6778,6.9313,6.6056,6.7816,67884,0
2008-10-23,6.7816,7.1401,6.7816,7.0164,89077,0
2008-10-24,6.8405,7.0229,6.7428,6.9313,31643,0
2008-10-27,6.9059,7.0881,6.8731,6.9059,56418,0
2008-10-28,7.0617,7.1526,6.9579,7.0294,84552,0
2008-10-29,6.9967,7.0617,6.5668,6.8405,73795,0
2008-10-30,6.8731,6.9447,6.7623,6.7753,71810,0
2008-10-31,6.86,6.86,6.4493,6.5796,138990,0
2008-11-03,6.4626,6.6126,6.4169,6.482,137599,0
2008-11-04,6.4429,6.5537,6.4297,6.5146,104724,0
2008-11-05,6.5146,6.8662,6.5146,6.7753,101382,0
2008-11-06,6.6971,7.1526,6.6971,6.9706,79493,0
2008-11-07,6.9642,7.3097,6.9121,7.218,114277,0
2008-11-10,7.2835,7.479,7.2117,7.2376,80246,0
2008-11-11,7.2117,7.4136,7.1854,7.192,114405,0
2008-11-12,7.166,7.3616,6.7753,7.0881,109540,0
2008-11-13,6.8731,7.1466,6.8079,6.9775,88042,0
2008-11-14,6.9384,7.1078,6.8467,6.8794,55030,0
2008-11-17,6.8405,6.8405,6.5342,6.5668,99901,0
2008-11-18,6.5796,6.6971,6.2611,6.3646,83519,0
2008-11-19,6.3323,6.4297,6.0714,6.1171,120883,0
2008-11-20,5.9218,5.9936,5.6284,5.8954,143110,0
2008-11-21,5.8374,6.0392,5.7327,5.9542,106006,0
2008-11-24,5.8895,6.306,5.8502,6.2996,220834,0
2008-11-25,6.5994,6.5994,6.0977,6.2475,161072,0
2008-11-26,6.2539,6.6323,6.2539,6.4493,136975,0
2008-11-28,6.5275,6.5275,6.3646,6.4626,30397,0
2008-12-01,6.6778,6.736,6.3585,6.3646,90418,0
2008-12-02,6.1953,6.3585,5.9671,6.0259,157692,0
2008-12-03,6.0134,6.0196,5.7913,5.9671,114591,0
2008-12-04,5.9742,6.0519,5.8047,5.8895,127800,0
2008-12-05,5.863,5.863,5.5373,5.5698,98592,0
2008-12-08,5.5373,5.6547,5.212,5.3551,276732,0
2008-12-09,5.1402,5.1789,4.8859,5.0163,470830,0
2008-12-10,4.9768,5.1076,4.8859,5.0491,280311,0
2008-12-11,4.9512,5.0943,4.7558,4.7622,202213,0
2008-12-12,4.7622,4.8924,4.6646,4.8731,187706,0
2008-12-15,4.7884,4.8532,4.6646,4.7104,178962,0
2008-12-16,4.6387,4.6906,4.5665,4.658,257584,0
2008-12-17,4.6906,4.9447,4.6711,4.8859,259403,0
2008-12-18,4.8924,5.173,4.8924,5.0293,322037,0
2008-12-19,5.1138,5.4071,5.0747,5.4071,314438,0
2008-12-22,5.4984,5.5831,5.4331,5.5831,332501,0
2008-12-23,5.5831,5.9742,5.5373,5.8304,205669,0
2008-12-24,5.9412,6.2084,5.7397,5.8828,167030,0
2008-12-26,6.0588,6.124,5.9024,5.9671,104744,0
2008-12-29,5.9671,6.1109,5.8828,5.8895,176827,0
2008-12-30,5.8954,6.1823,5.8828,6.1171,211181,0
2008-12-31,6.124,6.4039,6.0588,6.3193,245575,0
2009-01-02,6.3911,6.7686,6.3193,6.4758,133027,0
2009-01-05,6.5146,6.8926,6.4236,6.7884,143955,0
2009-01-06,6.7492,7.2247,6.7492,6.9059,160599,0
2009-01-07,6.8536,6.9836,6.6126,6.7492,180743,0
2009-01-08,6.7163,6.8467,6.6582,6.7428,121282,0
2009-01-09,6.8079,6.8988,6.7686,6.8141,137868,0
2009-01-12,6.8467,6.9836,6.8011,6.9447,90762,0
2009-01-13,6.9384,6.9642,6.8337,6.8536,146031,0
2009-01-14,6.9185,6.9185,6.7492,6.8208,113509,0
2009-01-15,6.86,6.86,6.6838,6.7554,61593,0
2009-01-16,6.8275,7.1598,6.8275,7.0683,69755,0
2009-01-20,6.9121,7.0617,6.6451,6.7163,127076,0
2009-01-21,6.6838,6.736,6.593,6.6451,114267,0
2009-01-22,6.6383,6.6383,6.4561,6.4561,93875,0
2009-01-23,6.4493,6.5275,6.3715,6.4039,93030,0
2009-01-26,6.4364,6.7034,6.4297,6.5471,133872,0
2009-01-27,7.0683,7.0683,6.5213,6.593,132146,0
2009-01-28,6.6189,6.7884,6.6189,6.7623,139109,0
2009-01-29,6.6904,6.8275,6.6644,6.6778,87236,0
2009-01-30,6.7554,6.7623,6.5731,6.593,110197,0
2009-02-02,6.593,6.9313,6.5861,6.736,125642,0
2009-02-03,6.7296,6.9967,6.7296,6.9642,90383,0
2009-02-04,7.0033,7.1988,6.9384,7.1725,228206,0
2009-02-05,7.1526,7.4527,7.075,7.4397,149751,0
2009-02-06,7.4921,7.6418,7.4658,7.5246,76756,0
2009-02-09,7.557,7.6221,7.5312,7.6089,61627,0
2009-02-10,7.6089,7.6481,7.3097,7.3097,82193,0
2009-02-11,7.3616,7.4921,7.3097,7.3944,55050,0
2009-02-12,7.3875,7.3875,7.2051,7.2706,62460,0
2009-02-13,7.2706,7.3293,7.2443,7.2768,64861,0
2009-02-17,7.2573,7.2573,6.7816,6.8079,142796,0
2009-02-18,6.8079,6.8662,6.5601,6.5796,123922,0
2009-02-19,6.5796,6.651,6.5146,6.593,59872,0
2009-02-20,6.5731,6.5731,6.2214,6.4039,154921,0
2009-02-23,6.4039,6.5994,6.306,6.3323,88137,0
2009-02-24,6.3715,6.7884,6.306,6.7492,137626,0
2009-02-25,6.9121,7.2051,6.7753,7.1335,115544,0
2009-02-26,7.3223,7.5829,7.2051,7.2706,152793,0
2009-02-27,7.3028,7.3746,7.218,7.2706,107888,0
2009-03-02,7.2706,7.3223,6.8988,7.0683,163418,0
2009-03-03,7.0617,7.0617,6.736,6.7884,92309,0
2009-03-04,6.7296,6.9447,6.7296,6.9059,66431,0
2009-03-05,6.8079,6.8405,6.7234,6.736,73425,0
2009-03-06,6.7163,6.8275,6.7163,6.8275,58755,0
2009-03-09,6.7428,6.8536,6.7234,6.7753,62176,0
2009-03-10,6.8141,7.1078,6.8141,7.0881,80266,0
2009-03-11,7.0033,7.0881,6.9254,6.9507,113939,0
2009-03-12,6.9706,6.9836,6.6838,6.9254,296283,0
2009-03-13,6.9384,7.0881,6.8467,6.9313,59150,0
2009-03-16,6.9579,7.0359,6.9254,6.9775,47010,0
2009-03-17,7.0229,7.0229,6.8988,6.9642,29653,0
2009-03-18,6.9121,7.0491,6.8079,7.0359,56088,0
2009-03-19,7.0683,7.1205,7.0164,7.1205,72565,0
2009-03-20,7.1205,7.2443,6.9901,7.1725,46678,0
2009-03-23,7.3293,7.3293,7.1401,7.2312,66169,0
2009-03-24,7.2247,7.3548,7.1078,7.2897,77360,0
2009-03-25,7.2897,7.4264,7.2443,7.4264,65768,0
2009-03-26,7.3548,7.472,7.3158,7.4658,63642,0
2009-03-27,7.4658,7.6028,7.4264,7.4461,76711,0
2009-03-30,7.4071,7.4527,7.2443,7.2573,34218,0
2009-03-31,7.2706,7.2706,7.1791,7.2376,60587,0
2009-04-01,7.166,7.2706,7.1598,7.2706,62672,0
2009-04-02,7.2706,7.3485,7.2051,7.2967,88691,0
2009-04-03,7.1988,7.2573,7.0359,7.0812,101837,0
2009-04-06,7.0812,7.1335,7.0554,7.1271,56251,0
2009-04-07,7.0097,7.1205,6.9775,7.1205,70150,0
2009-04-08,7.1138,7.1138,6.9901,6.9901,59084,0
2009-04-09,7.0491,7.0491,6.9901,7.0229,72591,0
2009-04-13,6.9642,7.0164,6.8731,6.9384,83669,0
2009-04-14,6.8337,6.9967,6.7949,6.9642,61701,0
2009-04-15,6.9967,7.1526,6.9901,7.1526,66293,0
2009-04-16,7.1138,7.1988,7.1138,7.166,52574,0
2009-04-17,7.1078,7.3223,7.1078,7.2967,77814,0
2009-04-20,7.2508,7.2835,7.1466,7.2768,74639,0
2009-04-21,7.2312,7.4334,7.2247,7.3352,51672,0
2009-04-22,7.3352,7.5246,7.3352,7.4527,79665,0
2009-04-23,7.4527,7.6089,7.4071,7.5959,90242,0
2009-04-24,7.5898,7.5898,7.4592,7.4592,70303,0
2009-04-27,7.4527,7.5829,7.4334,7.5502,51957,0
2009-04-28,7.557,7.6028,7.5246,7.6028,42284,0
2009-04-29,7.6089,7.8046,7.6089,7.8046,79015,0
2009-04-30,7.8894,8.02,7.6616,7.7063,94136,0
2009-05-01,7.7195,7.7782,7.6673,7.6939,37585,0
2009-05-04,7.7002,7.7527,7.4921,7.6221,70175,0
2009-05-05,7.6221,7.6418,7.5375,7.5765,44369,0
2009-05-06,7.5898,7.5959,7.5114,7.557,52017,0
2009-05-07,7.6481,7.6548,7.5634,7.5829,45513,0
2009-05-08,7.5634,7.8702,7.5634,7.6868,185122,0
2009-05-11,7.6418,7.6868,7.6221,7.6548,53153,0
2009-05-12,7.7132,7.7132,7.6548,7.6939,72229,0
2009-05-13,7.6285,7.7195,7.5898,7.7195,95307,0
2009-05-14,7.7527,7.941,7.7257,7.8175,47089,0
2009-05-15,7.9028,7.9667,7.8175,7.8244,64517,0
2009-05-18,7.8244,8.02,7.8175,8.0001,68052,0
2009-05-19,7.9343,8.0134,7.8244,7.941,61442,0
2009-05-20,7.941,8.02,7.9028,7.941,109358,0
2009-05-21,7.9667,7.974,7.8835,7.8835,55804,0
2009-05-22,7.9153,7.921,7.8564,7.9028,32906,0
2009-05-26,7.9277,7.9468,7.8175,7.8894,100045,0
2009-05-27,7.9468,7.9667,7.8304,7.8503,79249,0
2009-05-28,7.8702,7.9028,7.7653,7.7721,108808,0
2009-05-29,7.8382,7.8382,7.7653,7.7721,69844,0
2009-06-01,7.8112,7.9087,7.7916,7.8382,79397,0
2009-06-02,7.8894,7.8894,7.7459,7.7916,36510,0
2009-06-03,7.7916,7.8175,7.7387,7.785,112434,0
2009-06-04,7.8175,7.8961,7.798,7.8112,56791,0
2009-06-05,7.8112,7.8564,7.7387,7.7527,92493,0
2009-06-08,7.6742,7.6868,7.6221,7.6616,49327,0
2009-06-09,7.7257,7.7257,7.6742,7.6868,44029,0
2009-06-10,7.6868,7.7721,7.6808,7.7132,50867,0
2009-06-11,7.6808,7.6868,7.6028,7.6028,57051,0
2009-06-12,7.6089,7.6158,7.3293,7.381,84830,0
2009-06-15,7.3028,7.4264,7.1335,7.4136,100343,0
2009-06-16,7.4071,7.6285,7.4071,7.4592,87772,0
2009-06-17,7.4921,7.5699,7.4264,7.557,76131,0
2009-06-18,7.5502,7.6158,7.5312,7.557,40310,0
2009-06-19,7.5246,7.5898,7.472,7.5765,44597,0
2009-06-22,7.5829,7.6285,7.4853,7.6158,93616,0
2009-06-23,7.6158,7.6418,7.5898,7.6353,33080,0
2009-06-24,7.6353,7.6353,7.5375,7.5765,55120,0
2009-06-25,7.4921,7.5959,7.4921,7.5699,70354,0
2009-06-26,7.6028,7.6028,7.5177,7.557,57632,0
2009-06-29,7.6028,7.6221,7.5246,7.5959,26016,0
2009-06-30,7.6418,7.6742,7.5046,7.6673,49599,0
2009-07-01,7.6673,7.6742,7.5634,7.6221,90228,0
2009-07-02,7.6221,7.6548,7.5375,7.6481,33460,0
2009-07-06,7.6158,7.6481,7.5699,7.6028,34099,0
2009-07-07,7.6089,7.6808,7.6089,7.6548,55041,0
2009-07-08,7.6616,7.7459,7.6158,7.7459,97650,0
2009-07-09,7.7195,7.7653,7.6353,7.6939,45159,0
2009-07-10,7.7063,7.7332,7.6616,7.7257,16490,0
2009-07-13,7.6616,7.7916,7.6548,7.7916,52413,0
2009-07-14,7.7063,7.798,7.6673,7.7332,66958,0
2009-07-15,7.7257,7.8046,7.7195,7.7782,64759,0
2009-07-16,7.785,7.8175,7.7721,7.8175,46519,0
2009-07-17,7.8112,7.8175,7.7527,7.8175,30691,0
2009-07-20,7.8175,7.8175,7.7387,7.7653,54234,0
2009-07-21,7.7527,7.785,7.7387,7.785,27272,0
2009-07-22,7.7332,7.785,7.6939,7.785,42956,0
2009-07-23,7.7527,7.8244,7.7195,7.7916,64585,0
2009-07-24,7.8046,7.8046,7.6353,7.7589,53212,0
2009-07-27,7.7589,7.8244,7.6939,7.785,205114,0
2009-07-28,7.8046,7.8564,7.7527,7.8564,136793,0
2009-07-29,7.8635,7.941,7.8635,7.941,67813,0
2009-07-30,7.974,8.1369,7.9667,8.1304,110240,0
2009-07-31,8.1764,8.1896,8.0591,8.0646,119358,0
2009-08-03,8.1369,8.1369,8.0591,8.0724,101038,0
2009-08-04,8.0518,8.0979,7.8635,7.9533,120487,0
2009-08-05,7.96,8.0333,7.9468,8.0266,48267,0
2009-08-06,8.0001,8.1369,8.0001,8.0451,90498,0
2009-08-07,8.11,8.11,8.02,8.0776,40259,0
2009-08-10,8.1369,8.1499,8.0843,8.1499,78324,0
2009-08-11,8.1499,8.1627,8.11,8.1369,76419,0
2009-08-12,8.1566,8.1566,8.092,8.11,53958,0
2009-08-13,8.092,8.1896,8.092,8.1304,69506,0
2009-08-14,8.11,8.1686,8.11,8.1627,59437,0
2009-08-17,8.0843,8.1438,8.0591,8.0646,47623,0
2009-08-18,8.0333,8.11,8.0333,8.0518,53983,0
2009-08-19,8.0451,8.1369,8.0451,8.1233,30823,0
2009-08-20,8.1369,8.1896,8.1304,8.1896,30306,0
2009-08-21,8.1896,8.2347,8.0843,8.1627,162195,0
2009-08-24,8.0843,8.2418,8.0843,8.1438,93105,0
2009-08-25,8.1166,8.2153,8.1166,8.2015,168074,0
2009-08-26,8.2279,8.3649,8.2214,8.3121,146400,0
2009-08-27,8.3055,8.3593,8.253,8.3391,113230,0
2009-08-28,8.3391,8.3593,8.2922,8.353,43295,0
2009-08-31,8.4173,8.4296,8.3329,8.4173,133811,0
2009-09-01,8.4545,8.4682,8.3778,8.4296,73116,0
2009-09-02,8.4482,8.5596,8.4103,8.5331,103190,0
2009-09-03,8.6168,8.717,8.592,8.6893,126594,0
2009-09-04,8.73,8.9091,8.6718,8.8588,173513,0
2009-09-08,8.8989,8.9448,8.7882,8.8019,153254,0
2009-09-09,8.7535,8.7882,8.6106,8.6315,207696,0
2009-09-10,8.6784,8.6784,8.503,8.6656,181942,0
2009-09-11,8.6656,8.7041,8.6168,8.6387,85497,0
2009-09-14,8.6969,8.6969,8.5214,8.5669,251678,0
2009-09-15,8.6244,8.6244,8.5669,8.5991,107820,0
2009-09-16,8.6315,8.6784,8.5991,8.6718,143863,0
2009-09-17,8.6893,8.7598,8.6784,8.7598,118192,0
2009-09-18,8.7962,8.8093,8.73,8.7882,96223,0
2009-09-21,8.7598,8.8432,8.7598,8.8432,74630,0
2009-09-22,8.8794,8.8794,8.7737,8.8662,99445,0
2009-09-23,8.8588,8.9025,8.8467,8.8865,125269,0
2009-09-24,8.9091,8.924,8.8662,8.9091,83164,0
2009-09-25,8.9166,8.9382,8.8921,8.924,103286,0
2009-09-28,8.8794,8.9672,8.8794,8.9672,111554,0
2009-09-29,8.9961,9.0357,8.8794,8.9908,204982,0
2009-09-30,9.0867,9.0867,8.9593,8.9841,47038,0
2009-10-01,9.0096,9.0148,8.9672,8.9841,67213,0
2009-10-02,9.0017,9.0725,8.9791,9.0725,33888,0
2009-10-05,9.0473,9.3439,9.0473,9.3439,169491,0
2009-10-06,9.3174,9.3808,9.2706,9.3617,115513,0
2009-10-07,9.3548,9.3675,9.2793,9.3116,106881,0
2009-10-08,9.3488,9.3675,9.3174,9.3302,73393,0
2009-10-09,9.3302,9.3371,8.9448,9.0357,239802,0
2009-10-12,8.9525,8.9593,8.6969,8.7535,211642,0
2009-10-13,8.7481,8.9525,8.7414,8.8865,116249,0
2009-10-14,8.9091,8.9091,8.4422,8.6593,247245,0
2009-10-15,8.6784,8.6784,8.2856,8.3715,352861,0
2009-10-16,8.3715,8.527,8.2994,8.5214,117801,0
2009-10-19,8.496,8.6315,8.496,8.6168,193375,0
2009-10-20,8.6387,8.7675,8.6106,8.7414,183287,0
2009-10-21,8.73,8.8019,8.6839,8.7362,112456,0
2009-10-22,8.73,8.7535,8.5466,8.6656,200851,0
2009-10-23,8.6656,8.6969,8.6044,8.6168,76596,0
2009-10-26,8.6518,8.6784,8.5991,8.6593,73590,0
2009-10-27,8.592,8.6244,8.5402,8.6168,110313,0
2009-10-28,8.5596,8.5866,8.5094,8.5214,67753,0
2009-10-29,8.5331,8.6656,8.5153,8.6656,110168,0
2009-10-30,8.7535,8.7535,8.592,8.6168,72012,0
2009-11-02,8.6168,8.6656,8.5596,8.6044,65237,0
2009-11-03,8.5596,8.6593,8.5214,8.5669,71188,0
2009-11-04,8.646,8.6718,8.5991,8.6387,81048,0
2009-11-05,8.6893,8.6969,8.6244,8.6593,91376,0
2009-11-06,8.6315,8.6718,8.6168,8.6593,31846,0
2009-11-09,8.6168,8.7041,8.5991,8.6893,95935,0
2009-11-10,8.6518,8.6718,8.5669,8.5811,79118,0
2009-11-11,8.5811,8.5811,8.4103,8.4173,114076,0
2009-11-12,8.4052,8.436,8.2347,8.3391,130754,0
2009-11-13,8.353,8.4227,8.3329,8.3715,59327,0
2009-11-16,8.3715,8.436,8.3715,8.4173,91652,0
2009-11-17,8.3778,8.4103,8.3649,8.3841,96481,0
2009-11-18,8.4173,8.4173,8.3593,8.3981,41876,0
2009-11-19,8.4052,8.4682,8.3778,8.4682,72096,0
2009-11-20,8.4422,8.4682,8.3841,8.4682,90952,0
2009-11-23,8.4889,8.5331,8.4617,8.527,70834,0
2009-11-24,8.5331,8.5669,8.5153,8.5402,58989,0
2009-11-25,8.5536,8.5536,8.527,8.5402,25884,0
2009-11-27,8.4422,8.5866,8.4422,8.5866,35710,0
2009-11-30,8.6106,8.717,8.5866,8.7041,102178,0
2009-12-01,8.7362,8.7675,8.646,8.7675,135006,0
2009-12-02,8.7535,8.8224,8.6784,8.8224,112307,0
2009-12-03,8.7882,8.8467,8.7675,8.8156,58763,0
2009-12-04,8.8432,8.8989,8.8432,8.8662,63946,0
2009-12-07,8.8865,8.8921,8.8156,8.8467,61221,0
2009-12-08,8.8093,8.8467,8.8019,8.8467,59924,0
2009-12-09,8.8093,8.8794,8.8093,8.853,70293,0
2009-12-10,8.8354,8.9961,8.8354,8.9672,104855,0
2009-12-11,8.9736,9.0216,8.8921,8.8921,63497,0
2009-12-14,8.9025,8.9166,8.8432,8.8865,57759,0
2009-12-15,8.9166,8.9166,8.6593,8.6656,97514,0
2009-12-16,8.6718,8.7041,8.6044,8.6244,167439,0
2009-12-17,8.5669,8.5991,8.527,8.5669,114770,0
2009-12-18,8.5466,8.5536,8.4757,8.496,134517,0
2009-12-21,8.5466,8.5596,8.4825,8.5402,142684,0
2009-12-22,8.5153,8.574,8.4889,8.496,98956,0
2009-12-23,8.4889,8.574,8.4889,8.5596,72545,0
2009-12-24,8.5331,8.5866,8.5331,8.574,37452,0
2009-12-28,8.5466,8.6168,8.5466,8.6168,97754,0
2009-12-29,8.6106,8.717,8.6106,8.6656,91012,0
2009-12-30,8.6656,8.6969,8.6244,8.6839,71576,0
2009-12-31,8.73,8.73,8.6044,8.7116,128479,0
2010-01-04,8.717,8.7481,8.7041,8.7481,72208,0
2010-01-05,8.7535,8.7737,8.7116,8.7414,47704,0
2010-01-06,8.7535,8.7535,8.6784,8.717,68987,0
2010-01-07,8.717,8.8156,8.717,8.7598,80104,0
2010-01-08,8.7414,8.8093,8.7414,8.7737,56991,0
2010-01-11,8.7598,8.7882,8.7041,8.7882,113855,0
2010-01-12,8.7675,8.8019,8.73,8.7882,96448,0
2010-01-13,8.7041,8.7362,8.6784,8.717,88269,0
2010-01-14,8.717,8.7481,8.6893,8.717,69912,0
2010-01-15,8.7233,8.7481,8.6969,8.7481,37281,0
2010-01-19,8.717,8.7811,8.717,8.7811,98858,0
2010-01-20,8.7811,8.8093,8.7535,8.7675,75237,0
2010-01-21,8.7535,8.7811,8.7362,8.7535,94384,0
2010-01-22,8.7598,8.7962,8.6969,8.6969,121607,0
2010-01-25,8.6969,8.7481,8.6969,8.73,87195,0
2010-01-26,8.7675,8.829,8.7481,8.8019,75910,0
2010-01-27,8.7811,8.9166,8.7811,8.9025,100280,0
2010-01-28,8.8921,8.924,8.8432,8.8989,86554,0
2010-01-29,8.9672,8.9791,8.8989,8.9448,61594,0
2010-02-01,8.9736,8.9841,8.9025,8.9736,80784,0
2010-02-02,8.924,8.9908,8.8989,8.9593,108988,0
2010-02-03,8.9448,9.0148,8.9448,8.9736,63246,0
2010-02-04,8.9908,8.9908,8.8467,8.8467,71167,0
2010-02-05,8.9025,8.9025,8.7598,8.7962,66437,0
2010-02-08,8.7737,8.853,8.7233,8.829,104458,0
2010-02-09,8.8224,8.8865,8.8224,8.8724,56144,0
2010-02-10,8.829,8.9382,8.8019,8.9382,80680,0
2010-02-11,8.9091,8.9908,8.9091,8.9525,58149,0
2010-02-12,8.924,8.9908,8.8662,8.9908,76242,0
2010-02-16,8.9791,8.9961,8.9525,8.9908,45020,0
2010-02-17,8.9525,9.0473,8.9525,9.0096,57574,0
2010-02-18,9.0293,9.0357,8.8093,8.8662,103754,0
2010-02-19,8.7598,8.8794,8.7598,8.7675,85387,0
2010-02-22,8.6656,8.7535,8.6044,8.646,202846,0
2010-02-23,8.6387,8.7481,8.6387,8.7481,93855,0
2010-02-24,8.7362,8.8467,8.7362,8.8156,45025,0
2010-02-25,8.7737,8.9166,8.7737,8.9166,68713,0
2010-02-26,8.9593,9.0293,8.9166,8.9791,81308,0
2010-03-01,8.9908,9.0667,8.9791,9.0473,69297,0
2010-03-02,9.0801,9.1218,9.0017,9.0425,146001,0
2010-03-03,9.0551,9.0725,8.9908,9.0216,61999,0
2010-03-04,9.0216,9.0667,9.0216,9.0473,56797,0
2010-03-05,9.0357,9.1008,9.0216,9.0867,71002,0
2010-03-08,9.0551,9.1143,9.0551,9.1075,75713,0
2010-03-09,9.1218,9.1485,9.0801,9.1485,71440,0
2010-03-10,9.141,9.141,9.0801,9.1008,78750,0
2010-03-11,9.0667,9.0801,8.8588,8.8588,123390,0
2010-03-12,8.8224,8.8662,8.8224,8.8432,64013,0
2010-03-15,8.8224,8.8865,8.8093,8.8224,122529,0
2010-03-16,8.8156,8.8467,8.7811,8.8354,65226,0
2010-03-17,8.8354,8.9382,8.8354,8.9382,83190,0
2010-03-18,8.9736,8.9961,8.9448,8.9961,62335,0
2010-03-19,9.0148,9.0357,8.9382,9.0017,42947,0
2010-03-22,9.0017,9.0357,8.9593,9.0017,81554,0
2010-03-23,9.0148,9.0667,9.0096,9.0551,67155,0
2010-03-24,9.0357,9.0725,9.0357,9.0611,42831,0
2010-03-25,9.0725,9.1218,9.0017,9.0357,93179,0
2010-03-26,9.0293,9.1143,9.0148,9.1143,76348,0
2010-03-29,9.0801,9.0934,9.0473,9.0473,110417,0
2010-03-30,9.0725,9.1075,9.0473,9.0867,65156,0
2010-03-31,9.1218,9.1657,9.0934,9.1609,67532,0
2010-04-01,9.186,9.2299,9.1609,9.1657,83288,0
2010-04-05,9.1485,9.2057,9.1218,9.141,92280,0
2010-04-06,9.1344,9.1485,9.1008,9.1008,69919,0
2010-04-07,9.1485,9.1485,9.0611,9.0611,66722,0
2010-04-08,9.0934,9.1218,9.0293,9.1143,38456,0
2010-04-09,9.0801,9.1008,9.0667,9.0867,60967,0
2010-04-12,9.0867,9.1218,9.0725,9.1218,53010,0
2010-04-13,9.0473,9.1008,9.0148,9.0357,92505,0
2010-04-14,8.9961,9.0425,8.9961,9.0357,110939,0
2010-04-15,9.0017,9.0293,8.9908,8.9908,109782,0
2010-04-16,8.9961,9.0293,8.9908,9.0216,56137,0
2010-04-19,8.9908,9.0425,8.9736,9.0425,48220,0
2010-04-20,9.0216,9.0473,9.0096,9.0357,64410,0
2010-04-21,8.9961,9.0216,8.9593,8.9841,94850,0
2010-04-22,8.9448,8.9841,8.9382,8.9791,75230,0
2010-04-23,8.9623,9.0337,8.9623,8.9871,29432,0
2010-04-26,8.9961,9.0425,8.9908,8.9908,59029,0
2010-04-27,9.0096,9.0216,8.9593,8.9841,65051,0
2010-04-28,9.0148,9.0216,8.9908,9.0148,68619,0
2010-04-29,9.0148,9.0293,8.9736,8.9961,105995,0
2010-04-30,8.9593,9.0425,8.9525,8.9841,81191,0
2010-05-03,9.0216,9.0473,8.9672,9.0096,96223,0
2010-05-04,8.9961,9.0293,8.9736,9.0293,107280,0
2010-05-05,9.0148,9.0551,8.9961,9.0551,92060,0
2010-05-06,9.0425,9.0473,8.8432,8.9672,136207,0
2010-05-07,8.9908,8.9961,8.9025,8.9593,63415,0
2010-05-10,9.0934,9.0934,8.9961,9.0096,59494,0
2010-05-11,9.0357,9.0551,9.0017,9.0357,66187,0
2010-05-12,8.9672,9.0148,8.9593,8.9908,95643,0
2010-05-13,8.9908,9.0096,8.9791,9.0017,66105,0
2010-05-14,9.0096,9.0096,8.9448,8.9791,68834,0
2010-05-17,8.9593,8.9736,8.9025,8.9309,51296,0
2010-05-18,8.9593,8.9908,8.9309,8.9791,67726,0
2010-05-19,8.9672,8.9791,8.924,8.9382,51587,0
2010-05-20,8.924,8.924,8.8019,8.8432,132745,0
2010-05-21,8.7962,8.8724,8.4757,8.8354,192511,0
2010-05-24,8.8921,8.9091,8.8588,8.8865,51759,0
2010-05-25,8.8467,8.8467,8.7882,8.8467,53270,0
2010-05-26,8.9025,8.9791,8.8794,8.8921,66958,0
2010-05-27,8.8921,8.924,8.8724,8.9025,83199,0
2010-05-28,8.9593,8.9593,8.8794,8.8865,62584,0
2010-06-01,8.8989,8.9448,8.8794,8.9091,53755,0
2010-06-02,8.9025,8.924,8.8724,8.924,53589,0
2010-06-03,8.9091,8.9382,8.8921,8.9309,55845,0
2010-06-04,8.8724,8.9382,8.8724,8.924,82233,0
2010-06-07,8.9672,8.9736,8.9166,8.924,73474,0
2010-06-08,8.9309,8.9736,8.9309,8.9448,84143,0
2010-06-09,8.9448,8.9736,8.9382,8.9593,83338,0
2010-06-10,8.9736,8.9908,8.9382,8.9791,64761,0
2010-06-11,8.9593,8.9672,8.9025,8.9593,76793,0
2010-06-14,8.9791,8.9841,8.924,8.9841,51308,0
2010-06-15,8.9791,8.9908,8.9593,8.9908,94075,0
2010-06-16,8.9593,8.9841,8.924,8.9309,51787,0
2010-06-17,8.9448,8.9961,8.9091,8.9961,54489,0
2010-06-18,8.9736,9.0473,8.9736,9.0357,101949,0
2010-06-21,9.0473,9.0473,8.9672,8.9672,95591,0
2010-06-22,9.0096,9.0148,8.9593,8.9841,78050,0
2010-06-23,9.0148,9.0357,8.9736,9.0148,62421,0
2010-06-24,8.9908,9.0096,8.9593,9.0017,226720,0
2010-06-25,9.0017,9.1008,9.0017,9.0934,86735,0
2010-06-28,9.0725,9.1295,9.0725,9.1295,84306,0
2010-06-29,9.0867,9.1008,9.0148,9.0293,85165,0
2010-06-30,9.0331,9.084,9.0331,9.0763,56173,0
2010-07-01,9.0801,9.1295,9.0801,9.1295,106411,0
2010-07-02,9.0725,9.154,9.0725,9.1075,75690,0
2010-07-06,9.1344,9.1988,9.1008,9.1218,61908,0
2010-07-07,9.1926,9.1926,9.0611,9.0611,108053,0
2010-07-08,9.0934,9.0934,9.0216,9.0725,94986,0
2010-07-09,9.0867,9.1485,9.0148,9.1344,91564,0
2010-07-12,9.0551,9.1733,9.0551,9.1218,81576,0
2010-07-13,9.1295,9.1344,9.0551,9.0551,69060,0
2010-07-14,9.0551,9.0725,9.0216,9.0551,68296,0
2010-07-15,9.0551,9.0867,9.0357,9.0611,57452,0
2010-07-16,9.0551,9.1218,9.0551,9.1143,53610,0
2010-07-19,9.0867,9.1926,9.0801,9.1926,88980,0
2010-07-20,9.1609,9.3036,9.1609,9.2861,131600,0
2010-07-21,9.2706,9.3174,9.2706,9.3116,87097,0
2010-07-22,9.3174,9.3808,9.3174,9.3617,81356,0
2010-07-23,9.3371,9.3936,9.3371,9.3936,106047,0
2010-07-26,9.4055,9.4055,9.3488,9.3488,93391,0
2010-07-27,9.3488,9.4055,9.2793,9.292,140955,0
2010-07-28,9.3116,9.3174,9.2706,9.2988,72528,0
2010-07-29,9.3548,9.3808,9.3036,9.3439,60553,0
2010-07-30,9.3617,9.4869,9.3439,9.4869,103976,0
2010-08-02,9.4581,9.537,9.4459,9.4869,110421,0
2010-08-03,9.4581,9.531,9.3936,9.4459,130704,0
2010-08-04,9.4321,9.4869,9.3995,9.44,167280,0
2010-08-05,9.4581,9.4581,9.4182,9.4459,65916,0
2010-08-06,9.4182,9.481,9.4182,9.4459,66334,0
2010-08-09,9.466,9.578,9.44,9.571,99927,0
2010-08-10,9.571,9.647,9.564,9.634,83027,0
2010-08-11,9.571,9.595,9.466,9.585,83706,0
2010-08-12,9.505,9.564,9.505,9.564,68363,0
2010-08-13,9.524,9.578,9.524,9.558,66827,0
2010-08-16,9.531,9.571,9.519,9.546,66477,0
2010-08-17,9.669,9.669,9.537,9.59,76982,0
2010-08-18,9.564,9.625,9.537,9.546,61223,0
2010-08-19,9.546,9.578,9.466,9.512,93746,0
2010-08-20,9.512,9.519,9.473,9.4869,42941,0
2010-08-23,9.519,9.59,9.512,9.59,74817,0
2010-08-24,9.585,9.585,9.524,9.564,61561,0
2010-08-25,9.578,9.625,9.546,9.546,110650,0
2010-08-26,9.524,9.585,9.512,9.531,95884,0
2010-08-27,9.524,9.55,9.505,9.537,54504,0
2010-08-30,9.558,9.578,9.4999,9.531,81709,0
2010-08-31,9.559,9.591,9.525,9.546,86395,0
2010-09-01,9.585,9.634,9.55,9.564,108700,0
2010-09-02,9.558,9.578,9.519,9.546,78584,0
2010-09-03,9.558,9.564,9.473,9.473,96512,0
2010-09-07,9.4939,9.4939,9.473,9.4939,45855,0
2010-09-08,9.4869,9.519,9.4869,9.512,34851,0
2010-09-09,9.4939,9.505,9.466,9.505,61445,0
2010-09-10,9.519,9.519,9.473,9.4999,56685,0
2010-09-13,9.4539,9.4869,9.4321,9.4581,73573,0
2010-09-14,9.4459,9.466,9.4114,9.4114,79262,0
2010-09-15,9.4114,9.4251,9.2057,9.2057,147595,0
2010-09-16,9.2356,9.2356,9.1295,9.2057,131532,0
2010-09-17,9.2299,9.3675,9.2299,9.3675,103774,0
2010-09-20,9.3808,9.4539,9.3617,9.4321,90825,0
2010-09-21,9.4182,9.466,9.3808,9.4539,59419,0
2010-09-22,9.4539,9.4869,9.4114,9.481,69828,0
2010-09-23,9.481,9.512,9.3808,9.4251,98299,0
2010-09-24,9.4321,9.4539,9.3488,9.3488,111344,0
2010-09-27,9.3439,9.3995,9.3439,9.3936,54571,0
2010-09-28,9.3936,9.4251,9.3808,9.3995,104752,0
2010-09-29,9.4182,9.4459,9.3808,9.4459,72179,0
2010-09-30,9.4989,9.4989,9.4271,9.4621,93804,0
2010-10-01,9.4869,9.4999,9.44,9.4999,49584,0
2010-10-04,9.4581,9.4999,9.4581,9.481,43654,0
2010-10-05,9.466,9.505,9.4055,9.4182,102109,0
2010-10-06,9.44,9.4459,9.3739,9.3739,96705,0
2010-10-07,9.3739,9.4459,9.3488,9.4055,107383,0
2010-10-08,9.3936,9.4581,9.3808,9.4539,48392,0
2010-10-11,9.4459,9.473,9.4251,9.473,27496,0
2010-10-12,9.4459,9.519,9.4459,9.512,75080,0
2010-10-13,9.4869,9.4939,9.3936,9.4114,76665,0
2010-10-14,9.4251,9.473,9.3675,9.466,88682,0
2010-10-15,9.4321,9.4321,9.3439,9.3439,75941,0
2010-10-18,9.3808,9.3936,9.3036,9.3488,108815,0
2010-10-19,9.3036,9.3174,9.2231,9.2483,138579,0
2010-10-20,9.2483,9.3116,9.2115,9.2483,139467,0
2010-10-21,9.2299,9.3116,9.2231,9.2231,112323,0
2010-10-22,9.2356,9.3439,9.2299,9.3439,130603,0
2010-10-25,9.3116,9.3739,9.2988,9.3739,98175,0
2010-10-26,9.3739,9.3739,9.3302,9.3617,54631,0
2010-10-27,9.3617,9.3936,9.3439,9.3936,80771,0
2010-10-28,9.3995,9.473,9.3739,9.3936,110478,0
2010-10-29,9.437,9.4869,9.4074,9.4571,63762,0
2010-11-01,9.4581,9.4581,9.4114,9.44,64091,0
2010-11-02,9.4182,9.4581,9.4182,9.44,41686,0
2010-11-03,9.4459,9.4581,9.4182,9.4581,72159,0
2010-11-04,9.4539,9.473,9.44,9.4539,117666,0
2010-11-05,9.481,9.564,9.4459,9.564,59982,0
2010-11-08,9.524,9.531,9.4459,9.4459,73837,0
2010-11-09,9.4182,9.473,9.3174,9.3617,96281,0
2010-11-10,9.3439,9.3548,9.1609,9.2057,123253,0
2010-11-11,9.1988,9.1988,8.73,8.9448,389672,0
2010-11-12,8.7962,9.0017,8.7962,8.9025,107100,0
2010-11-15,8.9672,8.9672,8.3055,8.3715,382640,0
2010-11-16,8.2418,8.5214,7.9277,8.503,529348,0
2010-11-17,8.5331,8.73,8.5214,8.717,211297,0
2010-11-18,8.7116,8.7737,8.5331,8.6044,177428,0
2010-11-19,8.5402,8.853,8.5214,8.7811,131758,0
2010-11-22,8.73,9.0611,8.717,9.0096,179767,0
2010-11-23,8.9908,9.0216,8.9593,8.9791,104716,0
2010-11-24,8.9961,9.2057,8.9961,9.1657,148820,0
2010-11-26,9.1218,9.1791,9.0867,9.1791,45847,0
2010-11-29,9.186,9.2424,9.141,9.2424,81436,0
2010-11-30,9.257,9.3518,9.2365,9.2648,157020,0
2010-12-01,9.512,9.55,9.0216,9.0867,190360,0
2010-12-02,9.0611,9.0725,8.8093,8.924,244542,0
2010-12-03,8.924,9.835,8.924,9.835,774927,0
2010-12-06,9.2299,9.2356,8.7962,8.7962,627075,0
2010-12-07,8.7962,8.8865,8.574,8.592,256930,0
2010-12-08,8.5536,8.5991,8.4103,8.5331,203377,0
2010-12-09,8.5331,8.5991,8.4052,8.5811,154414,0
2010-12-10,8.5466,8.5536,8.4227,8.5214,159260,0
2010-12-13,8.436,8.436,8.2791,8.3329,177705,0
2010-12-14,8.3261,8.3261,8.1499,8.2994,273229,0
2010-12-15,8.253,8.4103,8.1896,8.4052,158628,0
2010-12-16,8.4323,8.7453,8.4246,8.7006,158289,0
2010-12-17,8.7481,8.8662,8.7362,8.829,89438,0
2010-12-20,8.7737,8.829,8.3196,8.4052,174759,0
2010-12-21,8.4173,8.4173,8.2734,8.3055,191845,0
2010-12-22,8.2347,8.3463,8.2347,8.3329,184097,0
2010-12-23,8.2994,8.4227,8.2734,8.3841,140851,0
2010-12-27,8.3593,8.3778,8.3055,8.3593,77840,0
2010-12-28,8.3329,8.3391,8.2476,8.3121,176488,0
2010-12-29,8.2749,8.3631,8.2426,8.3631,144472,0
2010-12-30,8.3226,8.369,8.2872,8.369,112161,0
2010-12-31,8.3715,8.5243,8.3649,8.4975,128593,0
2011-01-03,8.5331,8.5466,8.4173,8.4227,99083,0
2011-01-04,8.4296,8.503,8.4227,8.4757,73202,0
2011-01-05,8.4825,8.496,8.436,8.4482,67088,0
2011-01-06,8.4103,8.436,8.3778,8.3778,84426,0
2011-01-07,8.3463,8.4052,8.2791,8.3121,91692,0
2011-01-10,8.3196,8.3391,8.1974,8.2088,124002,0
2011-01-11,8.2347,8.2596,8.1686,8.2418,94768,0
2011-01-12,8.1627,8.1896,8.0001,8.0979,265088,0
2011-01-13,8.0333,8.0333,7.9028,7.9153,250897,0
2011-01-14,7.8961,7.8961,7.6028,7.785,490364,0
2011-01-18,7.7387,7.974,7.6742,7.9087,384156,0
2011-01-19,7.9062,7.926,7.7892,7.8087,138026,0
2011-01-20,7.7916,7.9087,7.7589,7.9028,195518,0
2011-01-21,7.921,8.104,7.921,8.0266,168920,0
2011-01-24,8.0404,8.2418,8.0001,8.1764,168871,0
2011-01-25,8.1304,8.2596,8.1304,8.2153,151075,0
2011-01-26,8.2279,8.3055,8.2279,8.2734,87292,0
2011-01-27,8.2418,8.2418,8.1627,8.2088,101753,0
2011-01-28,8.1826,8.2015,8.104,8.1826,101770,0
2011-01-31,8.2112,8.2658,8.1922,8.232,87509,0
2011-02-01,8.2279,8.3196,8.2214,8.3196,74216,0
2011-02-02,8.3121,8.3981,8.2922,8.3463,116681,0
2011-02-03,8.3003,8.347,8.2742,8.3063,85109,0
2011-02-04,8.2856,8.3196,8.2347,8.2994,73199,0
2011-02-07,8.2734,8.3391,8.2596,8.3055,98967,0
2011-02-08,8.3329,8.3391,8.2856,8.3055,116006,0
2011-02-09,8.3055,8.3391,8.2734,8.3261,90495,0
2011-02-10,8.327,8.347,8.3003,8.3338,80335,0
2011-02-11,8.2856,8.3593,8.2596,8.3121,111345,0
2011-02-14,8.2994,8.3055,8.2418,8.2994,88885,0
2011-02-15,8.2994,8.2994,8.2418,8.2994,80854,0
2011-02-16,8.2994,8.3715,8.2922,8.3391,157424,0
2011-02-18,8.2347,8.2476,8.1431,8.1499,142974,0
2011-02-22,8.104,8.1438,7.98,8.0724,185201,0
2011-02-23,8.0451,8.1627,7.98,8.11,183672,0
2011-02-24,8.0776,8.1233,8.0646,8.1166,110978,0
2011-02-25,8.103,8.1431,8.0768,8.1431,85160,0
2011-02-28,8.1627,8.1746,8.1133,8.1491,127023,0
2011-03-01,8.1483,8.2135,8.1483,8.2068,109311,0
2011-03-02,8.2007,8.2339,8.1737,8.2262,95564,0
2011-03-03,8.2007,8.252,8.1947,8.2198,141304,0
2011-03-04,8.2024,8.2153,8.1431,8.1764,77507,0
2011-03-07,8.1896,8.2214,8.1686,8.2088,68576,0
2011-03-08,8.1826,8.254,8.1826,8.2418,72461,0
2011-03-09,8.2214,8.2668,8.2088,8.2279,71023,0
2011-03-10,8.2198,8.2409,8.1947,8.1947,72021,0
2011-03-11,8.2153,8.2476,8.2088,8.2418,44042,0
2011-03-14,8.2596,8.2596,8.2024,8.2347,65039,0
2011-03-15,8.2024,8.2347,8.1566,8.2153,70080,0
2011-03-16,8.2024,8.2742,8.2024,8.2596,62298,0
2011-03-17,8.2426,8.3287,8.2426,8.2947,136227,0
2011-03-18,8.293,8.3787,8.293,8.3734,113493,0
2011-03-21,8.3734,8.419,8.3734,8.412,129220,0
2011-03-22,8.3787,8.4773,8.3734,8.444,92278,0
2011-03-23,8.412,8.6349,8.3927,8.601,190985,0
2011-03-24,8.5631,8.6279,8.5177,8.608,107171,0
2011-03-25,8.5775,8.6649,8.5775,8.6649,56210,0
2011-03-28,8.6143,8.6928,8.5829,8.6629,84140,0
2011-03-29,8.6875,8.6928,8.6279,8.6928,73425,0
2011-03-30,8.682,8.6875,8.6629,8.6746,59486,0
2011-03-31,8.6848,8.6848,8.6718,8.6848,39140,0
2011-04-01,8.6573,8.7033,8.6369,8.6369,91170,0
2011-04-04,8.5946,8.6349,8.5829,8.608,65328,0
2011-04-05,8.5929,8.662,8.5811,8.6115,65364,0
2011-04-06,8.6216,8.6501,8.5964,8.6143,45855,0
2011-04-07,8.5811,8.6812,8.5811,8.6115,60528,0
2011-04-08,8.6029,8.6088,8.419,8.4782,168383,0
2011-04-11,8.45,8.4984,8.4062,8.4782,67985,0
2011-04-12,8.4656,8.4656,8.348,8.4274,90518,0
2011-04-13,8.4323,8.4628,8.3121,8.3201,97200,0
2011-04-14,8.2994,8.3463,8.2922,8.3463,42026,0
2011-04-15,8.3391,8.3463,8.2994,8.3055,46931,0
2011-04-18,8.3261,8.3787,8.2856,8.3261,81698,0
2011-04-19,8.3201,8.3787,8.3121,8.3725,40652,0
2011-04-20,8.4062,8.5358,8.3655,8.4916,122963,0
2011-04-21,8.4851,8.4851,8.3787,8.412,84998,0
2011-04-25,8.385,8.412,8.3603,8.392,74658,0
2011-04-26,8.4341,8.4656,8.3744,8.4656,43320,0
2011-04-27,8.4246,8.5243,8.419,8.4851,60936,0
2011-04-28,8.4916,8.5304,8.4782,8.5177,50240,0
2011-04-29,8.5392,8.5466,8.5068,8.5466,80576,0
2011-05-02,8.5509,8.5775,8.5358,8.5439,56181,0
2011-05-03,8.5233,8.5695,8.5233,8.5568,67937,0
2011-05-04,8.5466,8.6178,8.5466,8.6178,105137,0
2011-05-05,8.6297,8.6774,8.6297,8.6649,72110,0
2011-05-06,8.662,8.6812,8.6331,8.6406,61943,0
2011-05-09,8.6469,8.6746,8.6469,8.6746,42968,0
2011-05-10,8.6674,8.7197,8.662,8.7069,82523,0
2011-05-11,8.7116,8.7371,8.6884,8.717,68408,0
2011-05-12,8.7142,8.7646,8.6875,8.751,59991,0
2011-05-13,8.7453,8.7782,8.6918,8.7069,63492,0
2011-05-16,8.6812,8.7336,8.6812,8.7069,33485,0
2011-05-17,8.6918,8.7646,8.6812,8.6996,65658,0
2011-05-18,8.7453,8.7646,8.7142,8.7197,49093,0
2011-05-19,8.7453,8.7571,8.7397,8.7453,73698,0
2011-05-20,8.7424,8.7617,8.7309,8.7424,61694,0
2011-05-23,8.7336,8.7729,8.7336,8.7453,80769,0
2011-05-24,8.7397,8.7863,8.7397,8.7729,66110,0
2011-05-25,8.7934,8.8422,8.7571,8.7782,83566,0
2011-05-26,8.7782,8.8457,8.7646,8.8457,44948,0
2011-05-27,8.8569,8.8633,8.799,8.8393,48653,0
2011-05-31,8.895,8.895,8.7853,8.8,101008,0
2011-06-01,8.8214,8.8271,8.7453,8.7646,69791,0
2011-06-02,8.7617,8.799,8.7116,8.7617,66511,0
2011-06-03,8.7501,8.7908,8.7501,8.783,53987,0
2011-06-06,8.783,8.8317,8.7553,8.799,64941,0
2011-06-07,8.8009,8.8345,8.7853,8.8271,66909,0
2011-06-08,8.7934,8.8136,8.7637,8.8136,33936,0
2011-06-09,8.8075,8.8345,8.7853,8.8345,61356,0
2011-06-10,8.8317,8.8633,8.7371,8.7371,139556,0
2011-06-13,8.7309,8.7617,8.7116,8.7553,81483,0
2011-06-14,8.7617,8.7695,8.7371,8.7695,58486,0
2011-06-15,8.7695,8.7764,8.7424,8.7617,60678,0
2011-06-16,8.7755,8.8047,8.7608,8.798,50339,0
2011-06-17,8.8056,8.8184,8.7908,8.7908,27783,0
2011-06-20,8.799,8.9025,8.799,8.8569,48296,0
2011-06-21,8.8707,8.898,8.8447,8.8904,46668,0
2011-06-22,8.8707,8.9166,8.8707,8.9025,23131,0
2011-06-23,8.898,9.0331,8.8847,9.0246,86464,0
2011-06-24,9.0009,9.0415,9.0009,9.0357,24420,0
2011-06-27,9.063,9.12,9.0397,9.098,61168,0
2011-06-28,9.1335,9.1531,9.0121,9.0121,116372,0
2011-06-29,9.0121,9.12,8.998,9.12,88846,0
2011-06-30,9.1638,9.1638,9.0009,9.0303,127234,0
2011-07-01,9.0611,9.1248,9.0415,9.1095,58713,0
2011-07-05,9.0857,9.1811,9.0857,9.142,55552,0
2011-07-06,9.1647,9.1647,9.083,9.083,43727,0
2011-07-07,9.0998,9.142,9.0925,9.1352,44834,0
2011-07-08,9.0857,9.1958,9.0857,9.1958,57815,0
2011-07-11,9.1439,9.1751,9.1439,9.1696,31812,0
2011-07-12,9.1352,9.1889,9.1218,9.1619,56568,0
2011-07-13,9.1638,9.1978,9.1503,9.1569,52190,0
2011-07-14,9.1751,9.1751,9.0953,9.0953,45173,0
2011-07-15,9.0725,9.0876,8.9551,9.0076,136393,0
2011-07-18,8.9711,8.9943,8.9408,8.9408,143985,0
2011-07-19,8.9325,9.0138,8.8447,8.8921,152190,0
2011-07-20,8.894,8.9821,8.894,8.9711,56888,0
2011-07-21,9.0009,9.0611,8.8075,8.853,298539,0
2011-07-22,8.8439,8.9672,8.8439,8.9593,147003,0
2011-07-25,8.9821,8.9821,8.8802,8.894,90977,0
2011-07-26,8.8569,8.925,8.8569,8.8999,69398,0
2011-07-27,8.8271,8.853,8.6728,8.6848,217231,0
2011-07-28,8.6406,8.7755,8.6324,8.7685,104237,0
2011-07-29,8.7491,8.7704,8.6044,8.7553,186702,0
2011-08-01,8.7934,8.9881,8.7934,8.9821,83732,0
2011-08-02,8.8744,9.0791,8.8744,9.0648,135548,0
2011-08-03,9.0331,9.0638,9.0121,9.0638,39416,0
2011-08-04,9.0216,9.0677,8.8317,8.8865,104236,0
2011-08-05,8.8764,8.9372,8.7962,8.8764,174916,0
2011-08-08,8.759,8.759,8.4351,8.6168,192750,0
2011-08-09,8.4617,8.9157,8.4617,8.9157,154031,0
2011-08-10,8.831,9.0463,8.831,9.0188,98982,0
2011-08-11,8.9299,9.0188,8.897,8.9593,100260,0
2011-08-12,8.9593,9.0188,8.9157,8.9448,77186,0
2011-08-15,8.9448,8.9861,8.9448,8.9525,37966,0
2011-08-16,8.8764,8.9801,8.8494,8.8838,138993,0
2011-08-17,8.9016,8.9861,8.9016,8.9222,59431,0
2011-08-18,8.8559,8.9525,8.8559,8.9157,95826,0
2011-08-19,8.8626,8.9525,8.8626,8.8764,60310,0
2011-08-22,8.9157,8.9372,8.8689,8.9157,65527,0
2011-08-23,8.9016,8.9861,8.9016,8.9801,44763,0
2011-08-24,9.0121,9.0121,8.9525,8.9801,80125,0
2011-08-25,8.9672,9.0256,8.9593,8.998,74946,0
2011-08-26,9.0138,9.0611,8.9633,9.0551,67100,0
2011-08-29,9.1218,9.1549,9.0705,9.1549,53476,0
2011-08-30,9.1677,9.1811,9.0925,9.1218,61621,0
2011-08-31,9.184,9.184,9.0848,9.1305,120864,0
2011-09-01,9.0705,9.1751,9.0705,9.1295,90446,0
2011-09-02,9.0648,9.1714,9.0648,9.1382,43997,0
2011-09-06,9.0534,9.1761,9.0463,9.1439,103757,0
2011-09-07,9.1439,9.1897,9.1372,9.1831,53727,0
2011-09-08,9.1696,9.2162,9.1569,9.1897,74166,0
2011-09-09,9.1647,9.2067,9.1181,9.1733,60500,0
2011-09-12,9.1926,9.2384,9.1181,9.1531,126834,0
2011-09-13,9.2251,9.2678,9.1781,9.2384,40926,0
2011-09-14,9.2328,9.2512,9.186,9.2181,37881,0
2011-09-15,9.2181,9.2512,9.2067,9.2454,45843,0
2011-09-16,9.2454,9.292,9.2181,9.2764,60478,0
2011-09-19,9.2764,9.3165,9.2328,9.3106,59700,0
2011-09-20,9.3165,9.3488,9.2968,9.3488,70590,0
2011-09-21,9.3232,9.3759,9.3165,9.3759,49537,0
2011-09-22,9.3488,9.3838,9.3302,9.3759,100220,0
2011-09-23,9.3759,9.4459,9.3558,9.3828,56323,0
2011-09-26,9.3488,9.3966,9.3165,9.3966,36268,0
2011-09-27,9.4301,9.4529,9.3106,9.4084,114367,0
2011-09-28,9.4459,9.501,9.3685,9.4869,64654,0
2011-09-29,9.521,9.521,9.3897,9.4959,75203,0
2011-09-30,9.52,9.52,9.3838,9.3838,70045,0
2011-10-03,9.4084,9.466,9.3449,9.3897,58449,0
2011-10-04,9.3956,9.4152,9.1439,9.2162,144464,0
2011-10-05,9.2328,9.292,9.1647,9.1724,109163,0
2011-10-06,9.1998,9.2067,9.1104,9.1445,68926,0
2011-10-07,9.1439,9.1638,9.1085,9.1085,120868,0
2011-10-10,9.1152,9.2048,9.1152,9.1978,65045,0
2011-10-11,9.1569,9.1696,9.0857,9.1008,169580,0
2011-10-12,9.1008,9.1761,9.0648,9.1638,144062,0
2011-10-13,9.0934,9.2579,9.0857,9.2434,34200,0
2011-10-14,9.3017,9.3488,9.2579,9.3213,39268,0
2011-10-17,9.3017,9.3017,9.1638,9.1638,70485,0
2011-10-18,9.1569,9.1897,9.1152,9.1315,93952,0
2011-10-19,9.1152,9.1761,9.1152,9.1152,58291,0
2011-10-20,9.1238,9.2308,9.1238,9.2308,55955,0
2011-10-21,9.2522,9.3391,9.2522,9.3116,34215,0
2011-10-24,9.2901,9.3828,9.2901,9.3439,86595,0
2011-10-25,9.3036,9.4429,9.3036,9.4055,112102,0
2011-10-26,9.4291,9.465,9.3887,9.4519,110240,0
2011-10-27,9.4519,9.481,9.4074,9.4291,55239,0
2011-10-28,9.442,9.47,9.3788,9.4331,65482,0
2011-10-31,9.479,9.4869,9.3769,9.3769,96868,0
2011-11-01,9.3926,9.505,9.3926,9.4192,82420,0
2011-11-02,9.4152,9.4459,9.4025,9.4074,66826,0
2011-11-03,9.4124,9.471,9.4055,9.4192,113718,0
2011-11-04,9.4124,9.4439,9.3926,9.3995,104842,0
2011-11-07,9.4261,9.4261,9.4055,9.4114,64702,0
2011-11-08,9.442,9.47,9.4182,9.4479,91947,0
2011-11-09,9.4429,9.479,9.4055,9.479,94575,0
2011-11-10,9.479,9.532,9.4559,9.4999,97282,0
2011-11-11,9.512,9.546,9.477,9.546,87712,0
2011-11-14,9.56,9.617,9.538,9.611,50776,0
2011-11-15,9.611,9.67,9.573,9.67,71327,0
2011-11-16,9.617,9.677,9.611,9.67,63126,0
2011-11-17,9.67,9.67,9.546,9.567,46241,0
2011-11-18,9.593,9.611,9.531,9.582,50449,0
2011-11-21,9.551,9.711,9.551,9.711,58517,0
2011-11-22,9.727,9.727,9.656,9.684,55662,0
2011-11-23,9.684,9.711,9.648,9.677,43197,0
2011-11-25,9.65,9.745,9.65,9.723,29194,0
2011-11-28,9.762,9.779,9.677,9.688,56331,0
2011-11-29,9.748,9.833,9.72,9.779,57406,0
2011-11-30,9.814,9.867,9.769,9.774,87285,0
2011-12-01,9.848,9.884,9.798,9.84,66825,0
2011-12-02,9.852,9.925,9.829,9.88,73539,0
2011-12-05,9.88,9.985,9.852,9.859,142791,0
2011-12-06,9.847,9.875,9.803,9.803,55866,0
2011-12-07,9.869,9.869,9.818,9.847,40777,0
2011-12-08,9.832,9.9,9.811,9.811,33942,0
2011-12-09,9.866,9.872,9.814,9.872,26298,0
2011-12-12,9.852,9.969,9.852,9.962,70030,0
2011-12-13,9.99,9.99,9.925,9.938,93920,0
2011-12-14,9.925,9.985,9.925,9.985,78091,0
2011-12-15,9.945,10.075,9.912,10.039,136244,0
2011-12-16,10.044,10.044,10.001,10.009,61965,0
2011-12-19,10.032,10.075,9.962,9.977,114185,0
2011-12-20,9.99,10.062,9.99,10.062,48430,0
2011-12-21,10.103,10.143,10.032,10.137,56185,0
2011-12-22,10.15,10.187,10.122,10.187,72414,0
2011-12-23,10.239,10.239,10.066,10.14,66806,0
2011-12-27,10.158,10.181,10.129,10.158,46292,0
2011-12-28,10.15,10.208,10.116,10.116,71001,0
2011-12-29,10.103,10.2,10.103,10.15,53849,0
2011-12-30,10.207,10.241,9.996,10.07,121086,0
2012-01-03,10.103,10.15,10.062,10.062,94080,0
2012-01-04,10.036,10.12,10.036,10.044,93194,0
2012-01-05,10.052,10.12,10.044,10.102,158570,0
2012-01-06,10.087,10.164,10.052,10.155,129204,0
2012-01-09,10.108,10.164,10.081,10.095,155306,0
2012-01-10,10.114,10.149,10.095,10.114,79558,0
2012-01-11,10.109,10.135,10.053,10.067,101800,0
2012-01-12,10.115,10.166,10.096,10.115,83870,0
2012-01-13,10.128,10.179,10.066,10.072,111255,0
2012-01-17,10.116,10.137,10.061,10.097,79364,0
2012-01-18,10.095,10.108,10.059,10.081,96077,0
2012-01-19,10.072,10.149,10.072,10.12,68065,0
2012-01-20,10.102,10.19,10.102,10.171,96374,0
2012-01-23,10.323,10.633,10.315,10.565,952915,0
2012-01-24,10.535,10.617,10.453,10.453,360278,0
2012-01-25,10.427,10.692,10.323,10.624,539418,0
2012-01-26,10.78,10.977,10.679,10.849,463455,0
2012-01-27,10.785,10.872,10.728,10.839,255520,0
2012-01-30,10.874,10.971,10.78,10.964,380440,0
2012-01-31,10.967,10.994,10.865,10.918,278637,0
2012-02-01,10.941,11.108,10.941,11.108,151828,0
2012-02-02,11.049,11.099,10.983,11.042,346680,0
2012-02-03,11.041,11.048,10.908,10.97,169891,0
2012-02-06,10.97,10.97,10.778,10.823,302425,0
2012-02-07,10.852,10.898,10.577,10.634,382774,0
2012-02-08,10.655,10.71,10.577,10.655,259274,0
2012-02-09,10.655,10.688,10.617,10.673,266622,0
2012-02-10,10.629,10.657,10.629,10.65,152634,0
2012-02-13,10.668,10.697,10.644,10.665,138253,0
2012-02-14,10.621,10.676,10.607,10.629,95859,0
2012-02-15,10.629,10.691,10.621,10.629,157651,0
2012-02-16,10.615,10.665,10.444,10.457,249178,0
2012-02-17,10.436,10.553,10.436,10.539,100297,0
2012-02-21,10.562,10.644,10.508,10.58,192333,0
2012-02-22,10.621,10.621,10.516,10.568,55918,0
2012-02-23,10.539,10.553,10.465,10.465,158811,0
2012-02-24,10.489,10.625,10.475,10.589,85499,0
2012-02-27,10.657,10.657,10.547,10.657,108549,0
2012-02-28,10.601,10.676,10.601,10.676,83191,0
2012-02-29,10.708,10.73,10.652,10.708,89300,0
2012-03-01,10.728,10.839,10.668,10.839,128414,0
2012-03-02,10.788,10.889,10.788,10.889,63201,0
2012-03-05,10.866,10.866,10.725,10.782,87912,0
2012-03-06,10.802,10.802,10.659,10.699,74481,0
2012-03-07,10.723,10.73,10.637,10.707,74784,0
2012-03-08,10.707,10.73,10.622,10.622,149047,0
2012-03-09,10.655,10.717,10.64,10.693,97470,0
2012-03-12,10.717,10.717,10.661,10.71,87350,0
2012-03-13,10.688,10.717,10.681,10.717,105436,0
2012-03-14,10.702,10.702,10.577,10.617,153842,0
2012-03-15,10.571,10.577,10.143,10.194,492769,0
2012-03-16,10.188,10.374,9.922,10.002,476294,0
2012-03-19,10.002,10.25,9.981,10.116,167803,0
2012-03-20,10.15,10.291,10.15,10.188,133274,0
2012-03-21,10.328,10.328,10.182,10.299,114226,0
2012-03-22,10.345,10.345,10.188,10.244,70354,0
2012-03-23,10.323,10.323,10.152,10.195,183336,0
2012-03-26,10.188,10.209,10.082,10.116,132823,0
2012-03-27,10.097,10.182,10.061,10.182,167991,0
2012-03-28,10.244,10.32,10.209,10.32,138918,0
2012-03-29,10.299,10.32,10.244,10.254,119802,0
2012-03-30,10.32,10.336,10.241,10.311,122935,0
2012-04-02,10.301,10.424,10.301,10.405,94541,0
2012-04-03,10.397,10.493,10.397,10.488,64516,0
2012-04-04,10.527,10.551,10.364,10.452,74388,0
2012-04-05,10.535,10.612,10.535,10.566,52369,0
2012-04-09,10.554,10.608,10.554,10.608,52046,0
2012-04-10,10.622,10.622,10.547,10.608,70057,0
2012-04-11,10.699,10.699,10.595,10.666,52678,0
2012-04-12,10.685,10.685,10.539,10.63,80033,0
2012-04-13,10.666,10.666,10.602,10.602,41590,0
2012-04-16,10.67,10.685,10.616,10.67,62750,0
2012-04-17,10.642,10.649,10.551,10.572,107470,0
2012-04-18,10.63,10.659,10.595,10.652,47569,0
2012-04-19,10.67,10.678,10.637,10.67,49226,0
2012-04-20,10.683,10.705,10.627,10.663,69379,0
2012-04-23,10.715,10.715,10.646,10.646,50682,0
2012-04-24,10.659,10.707,10.659,10.685,52318,0
2012-04-25,10.67,10.715,10.659,10.707,51685,0
2012-04-26,10.752,10.824,10.685,10.81,80955,0
2012-04-27,10.808,10.841,10.755,10.793,115642,0
2012-04-30,10.832,10.839,10.797,10.804,77610,0
2012-05-01,10.779,10.834,10.741,10.763,83757,0
2012-05-02,10.73,10.83,10.73,10.795,56907,0
2012-05-03,10.741,10.808,10.734,10.771,68678,0
2012-05-04,10.741,10.824,10.72,10.72,62849,0
2012-05-07,10.696,10.771,10.656,10.656,120474,0
2012-05-08,10.636,10.755,10.612,10.642,149749,0
2012-05-09,10.619,10.72,10.619,10.656,83733,0
2012-05-10,10.671,10.708,10.638,10.646,93848,0
2012-05-11,10.636,10.675,10.627,10.636,65878,0
2012-05-14,10.712,10.755,10.59,10.59,89375,0
2012-05-15,10.612,10.741,10.612,10.728,69563,0
2012-05-16,10.728,10.741,10.69,10.705,41821,0
2012-05-17,10.705,10.728,10.663,10.663,41238,0
2012-05-18,10.642,10.668,10.619,10.663,61499,0
2012-05-21,10.627,10.696,10.627,10.683,74565,0
2012-05-22,10.663,10.816,10.627,10.75,112490,0
2012-05-23,10.771,10.786,10.755,10.779,38259,0
2012-05-24,10.763,10.849,10.755,10.828,47697,0
2012-05-25,10.824,10.875,10.824,10.868,48085,0
2012-05-29,10.828,10.904,10.828,10.896,66210,0
2012-05-30,10.912,10.912,10.808,10.841,93321,0
2012-05-31,10.879,10.909,10.812,10.866,91318,0
2012-06-01,10.866,10.901,10.821,10.846,70107,0
2012-06-04,10.918,10.986,10.824,10.834,77903,0
2012-06-05,10.858,10.953,10.85,10.912,58881,0
2012-06-06,10.905,10.946,10.882,10.882,44019,0
2012-06-07,10.882,10.912,10.858,10.882,61259,0
2012-06-08,10.862,10.932,10.846,10.872,80767,0
2012-06-11,10.964,10.964,10.879,10.909,73307,0
2012-06-12,10.901,10.901,10.846,10.846,69365,0
2012-06-13,10.839,10.885,10.767,10.767,107294,0
2012-06-14,10.753,10.753,10.686,10.686,126222,0
2012-06-15,10.686,10.723,10.586,10.616,140175,0
2012-06-18,10.616,10.701,10.616,10.701,169294,0
2012-06-19,10.737,10.737,10.671,10.737,108451,0
2012-06-20,10.737,10.832,10.737,10.832,83753,0
2012-06-21,10.853,10.893,10.775,10.879,110874,0
2012-06-22,10.888,10.888,10.786,10.858,84215,0
2012-06-25,10.846,10.879,10.797,10.853,66564,0
2012-06-26,10.885,10.964,10.746,10.872,214538,0
2012-06-27,10.923,10.923,10.866,10.923,65674,0
2012-06-28,10.923,10.964,10.879,10.964,59981,0
2012-06-29,11.045,11.045,10.923,10.999,119896,0
2012-07-02,11.006,11.06,11.006,11.06,110374,0
2012-07-03,11.073,11.097,11.038,11.066,65545,0
2012-07-05,11.049,11.111,11.029,11.111,103825,0
2012-07-06,11.12,11.12,11.035,11.042,88177,0
2012-07-09,11.056,11.086,11.035,11.042,85654,0
2012-07-10,11.079,11.102,11.042,11.049,88654,0
2012-07-11,11.049,11.07,10.996,11.004,92455,0
2012-07-12,11.049,11.064,10.976,11.01,127099,0
2012-07-13,10.981,11.018,10.961,10.976,123401,0
2012-07-16,11.086,11.086,10.953,10.953,79301,0
2012-07-17,10.953,10.988,10.953,10.981,77189,0
2012-07-18,10.969,11.049,10.969,11.035,94609,0
2012-07-19,11.01,11.035,11.004,11.024,80707,0
2012-07-20,10.988,11.079,10.981,11.07,80895,0
2012-07-23,11.07,11.181,11.035,11.181,95099,0
2012-07-24,11.111,11.195,11.079,11.094,125983,0
2012-07-25,11.102,11.195,11.102,11.135,51005,0
2012-07-26,11.151,11.157,11.111,11.151,66598,0
2012-07-27,11.127,11.157,11.111,11.135,58463,0
2012-07-30,11.135,11.144,11.111,11.144,60963,0
2012-07-31,11.195,11.195,11.086,11.151,64602,0
2012-08-01,11.181,11.181,11.111,11.135,63550,0
2012-08-02,11.127,11.181,11.049,11.12,86023,0
2012-08-03,11.127,11.181,11.07,11.169,101558,0
2012-08-06,11.181,11.208,11.169,11.195,76228,0
2012-08-07,11.176,11.202,11.064,11.181,145739,0
2012-08-08,11.12,11.181,11.056,11.064,150428,0
2012-08-09,11.042,11.094,10.981,10.988,200047,0
2012-08-10,11.049,11.064,10.996,11.029,124902,0
2012-08-13,11.062,11.062,10.965,10.993,137440,0
2012-08-14,10.933,11.054,10.933,11.027,111477,0
2012-08-15,11.04,11.099,11,11.099,132705,0
2012-08-16,11.125,11.161,10.972,10.993,212239,0
2012-08-17,11.04,11.04,10.893,10.909,236210,0
2012-08-20,10.933,11.054,10.933,11.034,127931,0
2012-08-21,11.034,11.062,10.993,11.008,156498,0
2012-08-22,10.965,11.148,10.916,11.015,192667,0
2012-08-23,10.909,11.021,10.893,10.986,161073,0
2012-08-24,10.972,11.021,10.916,10.951,121567,0
2012-08-27,10.924,11.008,10.924,11.008,93191,0
2012-08-28,10.951,11.034,10.951,11.021,168927,0
2012-08-29,11.069,11.117,11.027,11.091,122126,0
2012-08-30,11.141,11.166,11.091,11.166,90482,0
2012-08-31,11.174,11.201,11.141,11.166,65599,0
2012-09-04,11.186,11.201,11.085,11.117,130480,0
2012-09-05,11.099,11.125,11.015,11.076,153769,0
2012-09-06,11.108,11.108,11.027,11.04,105646,0
2012-09-07,11.108,11.108,11.027,11.076,83261,0
2012-09-10,11.046,11.125,10.993,11.027,182094,0
2012-09-11,11.062,11.132,11.027,11.069,174342,0
2012-09-12,11.125,11.174,11.091,11.166,102511,0
2012-09-13,11.193,11.229,11.161,11.229,123441,0
2012-09-14,11.264,11.274,11.183,11.198,124348,0
2012-09-17,11.29,11.29,11.177,11.219,100280,0
2012-09-18,11.305,11.305,11.219,11.257,84998,0
2012-09-19,11.274,11.365,11.274,11.36,172307,0
2012-09-20,11.36,11.365,11.29,11.352,129803,0
2012-09-21,11.386,11.401,11.311,11.379,158259,0
2012-09-24,11.449,11.479,11.386,11.426,206380,0
2012-09-25,11.486,11.535,11.426,11.524,137799,0
2012-09-26,11.578,11.602,11.524,11.594,205286,0
2012-09-27,11.602,11.602,11.493,11.529,117775,0
2012-09-28,11.602,11.602,11.529,11.57,112413,0
2012-10-01,11.602,11.623,11.562,11.623,106636,0
2012-10-02,11.578,11.617,11.456,11.541,196905,0
2012-10-03,11.541,11.609,11.464,11.501,121511,0
2012-10-04,11.509,11.555,11.464,11.501,115846,0
2012-10-05,11.578,11.578,11.486,11.555,98387,0
2012-10-08,11.594,11.629,11.57,11.629,130133,0
2012-10-09,11.57,11.629,11.479,11.541,153887,0
2012-10-10,11.591,11.591,11.343,11.355,140272,0
2012-10-11,11.336,11.513,11.336,11.453,161460,0
2012-10-12,11.384,11.497,11.384,11.405,137642,0
2012-10-15,11.405,11.476,11.343,11.414,156127,0
2012-10-16,11.469,11.49,11.39,11.483,115000,0
2012-10-17,11.453,11.505,11.405,11.483,250117,0
2012-10-18,11.453,11.483,11.343,11.397,282383,0
2012-10-19,11.362,11.39,11.277,11.322,189688,0
2012-10-22,11.277,11.336,11.222,11.277,252352,0
2012-10-23,11.302,11.307,11.222,11.251,237507,0
2012-10-24,11.286,11.348,11.26,11.336,160405,0
2012-10-25,11.39,11.39,11.286,11.343,207906,0
2012-10-26,11.292,11.355,11.286,11.292,138273,0
2012-10-31,11.302,11.329,11.153,11.18,305489,0
2012-11-01,11.18,11.268,11.18,11.207,188839,0
2012-11-02,11.193,11.193,11.083,11.083,227657,0
2012-11-05,11.106,11.106,11.012,11.066,282987,0
2012-11-06,11.115,11.16,11.09,11.115,127128,0
2012-11-07,11.083,11.329,11.083,11.329,263424,0
2012-11-08,11.329,11.397,11.302,11.376,258042,0
2012-11-09,11.376,11.43,11.348,11.362,271036,0
2012-11-12,11.397,11.43,11.243,11.336,316025,0
2012-11-13,11.353,11.353,11.196,11.248,207256,0
2012-11-14,11.189,11.282,11.093,11.196,461806,0
2012-11-15,11.101,11.163,10.842,10.931,513038,0
2012-11-16,10.914,11.163,10.914,11.126,277794,0
2012-11-19,11.256,11.289,11.157,11.218,265471,0
2012-11-20,11.21,11.226,11.157,11.204,302830,0
2012-11-21,11.21,11.218,11.151,11.182,238981,0
2012-11-23,11.24,11.24,11.169,11.189,96374,0
2012-11-26,11.189,11.189,11.157,11.169,155531,0
2012-11-27,11.157,11.21,11.143,11.151,241072,0
2012-11-28,11.157,11.204,11.151,11.169,271777,0
2012-11-29,11.176,11.226,11.169,11.226,336180,0
2012-11-30,11.226,11.282,11.182,11.282,359492,0
2012-12-03,11.34,11.34,11.143,11.196,364139,0
2012-12-04,11.157,11.196,11.134,11.151,328509,0
2012-12-05,11.176,11.256,11.143,11.256,248469,0
2012-12-06,11.218,11.289,11.21,11.289,343136,0
2012-12-07,11.231,11.273,11.182,11.182,230977,0
2012-12-10,11.297,11.297,11.077,11.143,255627,0
2012-12-11,11.176,11.21,11.034,11.196,334117,0
2012-12-12,11.189,11.248,11.126,11.15,308803,0
2012-12-13,11.189,11.189,11.085,11.1,239153,0
2012-12-14,11.069,11.085,10.991,11.006,303483,0
2012-12-17,11.006,11.006,10.586,10.683,478466,0
2012-12-18,10.705,10.766,10.595,10.641,542860,0
2012-12-19,10.668,10.805,10.668,10.683,384584,0
2012-12-20,10.705,10.822,10.705,10.822,289655,0
2012-12-21,10.736,11.02,10.736,11.014,344141,0
2012-12-24,11.014,11.014,10.912,10.963,130800,0
2012-12-26,10.991,10.998,10.882,10.984,228765,0
2012-12-27,10.939,10.939,10.683,10.683,324538,0
2012-12-28,10.714,10.827,10.705,10.822,192060,0
2012-12-31,10.848,10.93,10.797,10.857,214042,0
2013-01-02,10.897,11.176,10.897,11.069,297554,0
2013-01-03,11.157,11.182,11.109,11.176,245082,0
2013-01-04,11.196,11.274,11.143,11.274,230327,0
2013-01-07,11.274,11.305,11.182,11.283,188709,0
2013-01-08,11.305,11.341,11.232,11.312,208422,0
2013-01-09,11.334,11.374,11.283,11.347,157578,0
2013-01-10,11.407,11.416,11.33,11.385,151972,0
2013-01-11,11.243,11.424,11.243,11.349,138682,0
2013-01-14,11.307,11.37,11.259,11.268,153706,0
2013-01-15,11.234,11.286,11.111,11.121,202899,0
2013-01-16,11.094,11.229,11.027,11.229,215465,0
2013-01-17,11.286,11.286,11.234,11.259,176919,0
2013-01-18,11.33,11.37,11.302,11.307,159526,0
2013-01-22,11.251,11.307,11.251,11.302,217800,0
2013-01-23,11.268,11.336,11.268,11.314,151168,0
2013-01-24,11.302,11.314,11.259,11.286,209480,0
2013-01-25,11.314,11.349,11.307,11.314,252707,0
2013-01-28,11.314,11.314,11.163,11.163,360776,0
2013-01-29,11.178,11.212,11.047,11.086,271766,0
2013-01-30,11.086,11.136,11.086,11.128,158099,0
2013-01-31,11.192,11.251,11.17,11.212,176516,0
2013-02-01,11.192,11.251,11.163,11.206,236615,0
2013-02-04,11.221,11.221,11.128,11.159,176552,0
2013-02-05,11.159,11.229,11.159,11.221,100606,0
2013-02-06,11.221,11.251,11.192,11.221,157455,0
2013-02-07,11.268,11.268,11.221,11.234,115017,0
2013-02-08,11.268,11.277,11.206,11.268,134177,0
2013-02-11,11.243,11.251,11.177,11.206,139198,0
2013-02-12,11.229,11.243,11.163,11.234,191529,0
2013-02-13,11.26,11.26,11.184,11.184,120426,0
2013-02-14,11.206,11.206,11.069,11.093,221995,0
2013-02-15,11.069,11.136,11.062,11.093,178876,0
2013-02-19,11.101,11.136,11.014,11.101,252269,0
2013-02-20,11.069,11.101,11.04,11.101,129609,0
2013-02-21,11.111,11.151,11.054,11.054,245836,0
2013-02-22,11.086,11.111,10.984,11.027,248948,0
2013-02-25,11.02,11.046,10.854,10.867,518068,0
2013-02-26,10.867,10.953,10.811,10.953,327363,0
2013-02-27,10.953,10.998,10.839,10.929,269122,0
2013-02-28,10.947,10.953,10.863,10.905,196511,0
2013-03-01,10.938,10.947,10.867,10.905,217079,0
2013-03-04,10.905,10.929,10.863,10.881,279185,0
2013-03-05,10.874,10.905,10.839,10.905,212652,0
2013-03-06,10.896,10.947,10.839,10.947,246497,0
2013-03-07,10.928,10.953,10.896,10.953,205251,0
2013-03-08,10.904,10.919,10.779,10.831,404275,0
2013-03-11,10.811,10.811,10.596,10.618,699735,0
2013-03-12,10.588,10.611,10.473,10.553,776054,0
2013-03-13,10.505,10.545,10.473,10.512,389505,0
2013-03-14,10.482,10.497,10.299,10.372,952087,0
2013-03-15,10.323,10.394,10.25,10.394,604784,0
2013-03-18,10.363,10.649,10.315,10.649,472025,0
2013-03-19,10.669,10.749,10.636,10.749,329374,0
2013-03-20,10.754,10.867,10.717,10.867,282485,0
2013-03-21,10.863,10.88,10.717,10.779,178729,0
2013-03-22,10.754,10.801,10.669,10.709,231436,0
2013-03-25,10.717,10.754,10.582,10.657,302157,0
2013-03-26,10.605,10.665,10.569,10.626,320146,0
2013-03-27,10.636,10.74,10.626,10.701,144348,0
2013-03-28,10.763,10.787,10.701,10.709,150750,0
2013-04-01,10.749,10.794,10.701,10.787,165939,0
2013-04-02,10.779,10.847,10.754,10.831,173367,0
2013-04-03,10.801,10.838,10.74,10.811,172546,0
2013-04-04,10.811,10.847,10.685,10.811,203882,0
2013-04-05,10.825,10.991,10.787,10.984,335014,0
2013-04-08,10.947,10.984,10.912,10.938,122682,0
2013-04-09,10.919,10.954,10.88,10.896,125254,0
2013-04-10,10.886,10.928,10.863,10.88,146954,0
2013-04-11,10.866,10.88,10.81,10.825,145391,0
2013-04-12,10.846,10.896,10.831,10.88,73306,0
2013-04-15,10.846,10.886,10.81,10.81,138718,0
2013-04-16,10.846,10.846,10.786,10.786,100565,0
2013-04-17,10.748,10.838,10.748,10.818,178632,0
2013-04-18,10.786,10.88,10.786,10.838,173963,0
2013-04-19,10.825,10.912,10.825,10.838,132119,0
2013-04-22,10.853,10.912,10.838,10.88,154502,0
2013-04-23,10.896,10.963,10.838,10.846,191871,0
2013-04-24,10.874,10.874,10.8,10.825,193624,0
2013-04-25,10.794,10.853,10.794,10.838,190055,0
2013-04-26,10.825,10.912,10.825,10.863,143618,0
2013-04-29,10.88,10.896,10.838,10.896,296128,0
2013-04-30,10.912,10.912,10.786,10.853,284396,0
2013-05-01,10.818,10.904,10.818,10.904,140111,0
2013-05-02,10.912,10.912,10.853,10.896,167283,0
2013-05-03,10.874,10.886,10.8,10.846,152574,0
2013-05-06,10.838,10.866,10.818,10.838,118109,0
2013-05-07,10.831,10.954,10.831,10.947,200497,0
2013-05-08,10.947,10.947,10.846,10.88,265496,0
2013-05-09,10.912,10.912,10.838,10.896,178491,0
2013-05-10,10.904,10.912,10.831,10.838,117152,0
2013-05-13,10.846,10.846,10.723,10.73,218237,0
2013-05-14,10.715,10.769,10.706,10.73,217304,0
2013-05-15,10.698,10.818,10.683,10.73,240304,0
2013-05-16,10.747,10.809,10.683,10.747,241416,0
2013-05-17,10.778,10.778,10.715,10.778,133344,0
2013-05-20,10.747,10.886,10.747,10.866,198204,0
2013-05-21,10.824,10.824,10.747,10.778,124788,0
2013-05-22,10.818,10.853,10.778,10.809,102281,0
2013-05-23,10.824,10.853,10.761,10.809,146177,0
2013-05-24,10.824,10.824,10.73,10.747,126435,0
2013-05-28,10.778,10.8,10.593,10.622,309108,0
2013-05-29,10.557,10.593,10.343,10.445,572511,0
2013-05-30,10.419,10.477,10.343,10.425,353312,0
2013-05-31,10.444,10.444,10.172,10.25,596988,0
2013-06-03,10.365,10.365,10.111,10.241,637868,0
2013-06-04,10.27,10.477,10.174,10.419,589307,0
2013-06-05,10.461,10.639,10.437,10.632,318869,0
2013-06-06,10.616,10.668,10.572,10.585,343137,0
2013-06-07,10.607,10.607,10.508,10.55,185362,0
2013-06-10,10.572,10.572,10.412,10.419,269017,0
2013-06-11,10.396,10.396,10.124,10.172,460775,0
2013-06-12,10.139,10.172,9.942,9.969,642622,0
2013-06-13,9.935,10.11,9.829,10.103,439090,0
2013-06-14,10.155,10.202,10.124,10.193,211789,0
2013-06-17,10.21,10.234,10.116,10.164,218484,0
2013-06-18,10.087,10.147,9.961,9.992,333744,0
2013-06-19,9.942,9.949,9.847,9.887,278934,0
2013-06-20,9.847,9.847,9.621,9.693,423711,0
2013-06-21,9.701,9.751,9.564,9.621,309947,0
2013-06-24,9.593,9.621,9.3106,9.531,633320,0
2013-06-25,9.58,9.587,9.3332,9.4479,622238,0
2013-06-26,9.525,9.799,9.525,9.778,269760,0
2013-06-27,9.807,10.016,9.807,10.009,307893,0
2013-06-28,10.13,10.138,9.975,10.115,203088,0
2013-07-01,10.022,10.096,9.887,9.978,414258,0
2013-07-02,9.969,9.969,9.671,9.679,527089,0
2013-07-03,9.593,9.621,9.511,9.614,237075,0
2013-07-05,9.587,9.587,9.3685,9.4074,351116,0
2013-07-08,9.4869,9.531,9.3778,9.4311,254807,0
2013-07-09,9.3966,9.4519,9.3449,9.3887,340996,0
2013-07-10,9.3739,9.3966,9.2831,9.2831,182621,0
2013-07-11,9.3281,9.476,9.3281,9.4182,359716,0
2013-07-12,9.4449,9.468,9.3808,9.4035,125216,0
2013-07-15,9.4182,9.4182,9.2831,9.2831,183197,0
2013-07-16,9.3213,9.3213,9.1889,9.2115,348593,0
2013-07-17,9.2404,9.3597,9.2038,9.2988,239715,0
2013-07-18,9.3213,9.3739,9.292,9.3371,237104,0
2013-07-19,9.3371,9.3371,9.1801,9.2251,228638,0
2013-07-22,9.2181,9.2338,8.9755,9.0017,303912,0
2013-07-23,8.9881,9.1028,8.9821,9.0415,420482,0
2013-07-24,8.9755,9.0178,8.8794,8.9166,435295,0
2013-07-25,8.8559,8.9325,8.7863,8.9166,397371,0
2013-07-26,8.8633,9.0953,8.8633,9.0867,437427,0
2013-07-29,9.0415,9.1968,9.0415,9.1114,382210,0
2013-07-30,9.1295,9.1733,9.0781,9.0953,209604,0
2013-07-31,9.0696,9.1352,9.0017,9.0551,330820,0
2013-08-01,9.0265,9.1114,8.9755,8.9881,314678,0
2013-08-02,9.0415,9.0551,8.9755,8.9943,178227,0
2013-08-05,8.9943,9.0105,8.8794,8.9008,158892,0
2013-08-06,8.8559,8.894,8.7952,8.8707,376268,0
2013-08-07,8.8029,8.8559,8.7704,8.8029,246529,0
2013-08-08,8.8393,8.8913,8.831,8.831,278815,0
2013-08-09,8.7562,8.8522,8.7352,8.8393,341133,0
2013-08-12,8.8075,8.8447,8.7737,8.7908,350789,0
2013-08-13,8.751,8.8075,8.682,8.682,324847,0
2013-08-14,8.6746,8.705,8.6593,8.682,321106,0
2013-08-15,8.651,8.651,8.573,8.626,391106,0
2013-08-16,8.5876,8.6029,8.5493,8.5876,360513,0
2013-08-19,8.565,8.626,8.5252,8.6168,457436,0
2013-08-20,8.6168,8.8075,8.6029,8.7908,526684,0
2013-08-21,8.7737,8.8146,8.7352,8.7352,300170,0
2013-08-22,8.7142,9.1095,8.7142,9.1018,385090,0
2013-08-23,9.1018,9.1493,9.0611,9.1493,394504,0
2013-08-26,9.1095,9.1569,9.1018,9.142,377995,0
2013-08-27,9.1344,9.1949,9.1181,9.1869,472063,0
2013-08-28,9.1493,9.2095,9.1268,9.1268,262936,0
2013-08-29,9.1018,9.1869,9.0076,9.1869,470209,0
2013-08-30,9.2057,9.2424,9.0934,9.1287,176603,0
2013-09-03,9.0121,9.0367,8.9016,8.9831,260813,0
2013-09-04,8.9166,8.9971,8.8643,8.9899,711207,0
2013-09-05,8.9603,8.9971,8.8485,8.895,238975,0
2013-09-06,8.8884,8.8884,8.7863,8.7952,279977,0
2013-09-09,8.7656,8.8447,8.751,8.7908,323835,0
2013-09-10,8.7608,8.8194,8.7388,8.7952,256997,0
2013-09-11,8.7089,8.8029,8.6546,8.6546,663153,0
2013-09-12,8.6378,8.7089,8.6378,8.6469,418476,0
2013-09-13,8.6378,8.7608,8.6288,8.7526,558544,0
2013-09-16,8.7863,8.8345,8.7704,8.7764,363855,0
2013-09-17,8.8029,8.9259,8.8029,8.9259,247331,0
2013-09-18,8.895,9.1549,8.8884,9.1475,320419,0
2013-09-19,9.1152,9.2231,9.1075,9.1771,487145,0
2013-09-20,9.1696,9.185,9.1248,9.1475,173730,0
2013-09-23,9.1335,9.2231,9.1335,9.2018,166042,0
2013-09-24,9.2231,9.3126,9.1619,9.3126,342388,0
2013-09-25,9.3027,9.3193,9.2375,9.2454,229522,0
2013-09-26,9.2143,9.2803,9.2143,9.2628,225420,0
2013-09-27,9.2454,9.2726,9.2231,9.2628,166429,0
2013-09-30,9.3675,9.3675,9.3066,9.3222,176720,0
2013-10-01,9.2454,9.2454,9.1696,9.2018,185029,0
2013-10-02,9.1549,9.2086,9.1248,9.185,122710,0
2013-10-03,9.1696,9.194,9.1248,9.1475,171861,0
2013-10-04,9.1549,9.1771,9.1335,9.1475,153076,0
2013-10-07,9.1248,9.1475,9.0367,9.0444,339701,0
2013-10-08,9.0121,9.0444,8.9899,9.0047,133611,0
2013-10-09,9.0168,9.0551,9.0096,9.0168,122061,0
2013-10-10,9.0168,9.0415,8.9871,8.9871,200414,0
2013-10-11,8.9871,8.9943,8.9309,8.9309,361560,0
2013-10-14,8.9309,8.9653,8.9127,8.9309,438141,0
2013-10-15,8.9212,8.9467,8.8999,8.9051,411150,0
2013-10-16,8.8838,8.9382,8.8764,8.9309,256320,0
2013-10-17,8.9467,9.0867,8.9212,9.0621,495381,0
2013-10-18,9.1037,9.1821,9.0867,9.0953,302464,0
2013-10-21,9.1037,9.1305,9.0696,9.0953,213697,0
2013-10-22,9.1439,9.1599,9.0867,9.0867,309098,0
2013-10-23,9.0696,9.1907,9.0696,9.1305,270061,0
2013-10-24,9.1439,9.1988,9.1305,9.1522,183336,0
2013-10-25,9.1599,9.1821,9.1372,9.1372,131957,0
2013-10-28,9.1599,9.228,9.1599,9.1907,235874,0
2013-10-29,9.2211,9.2356,9.1907,9.1907,154771,0
2013-10-30,9.1907,9.3017,9.1667,9.2793,612031,0
2013-10-31,9.3617,9.3675,9.293,9.3066,305084,0
2013-11-01,9.2881,9.2881,9.1522,9.1522,263865,0
2013-11-04,9.1372,9.228,9.1372,9.1439,271707,0
2013-11-05,9.1372,9.1907,9.1372,9.1667,165248,0
2013-11-06,9.1949,9.2038,9.1493,9.1638,303510,0
2013-11-07,9.1559,9.2241,9.1258,9.2105,270547,0
2013-11-08,9.1949,9.1949,9.0591,9.0998,268264,0
2013-11-11,9.0444,9.0998,9.0444,9.0734,190298,0
2013-11-12,9.0444,9.0734,8.9971,9.0037,508439,0
2013-11-13,9.0206,9.0206,8.9506,8.9971,255897,0
2013-11-14,8.9971,9.0734,8.9899,9.0377,277097,0
2013-11-15,9.0206,9.0667,9.0206,9.0377,141748,0
2013-11-18,9.0206,9.0591,9.0037,9.0525,332912,0
2013-11-19,9.0377,9.0525,8.9971,9.0444,258644,0
2013-11-20,9.0293,9.0591,8.9971,8.9971,294499,0
2013-11-21,8.9821,9.0206,8.9593,8.9971,353772,0
2013-11-22,8.9821,9.083,8.9691,9.0667,226322,0
2013-11-25,9.0377,9.0525,8.9821,9.0037,208148,0
2013-11-26,8.9971,9.0525,8.9971,9.0206,187869,0
2013-11-27,9.0293,9.0444,9.0037,9.0444,146165,0
2013-11-29,9.0591,9.0591,8.9821,8.9821,130794,0
2013-12-02,9.0037,9.0121,8.9691,8.9821,235559,0
2013-12-03,8.9821,9.0206,8.9763,9.0037,290346,0
2013-12-04,9.0037,9.0037,8.9593,8.9593,301888,0
2013-12-05,8.9418,8.9691,8.8616,8.8784,1053272,0
2013-12-06,8.925,8.925,8.8784,8.894,388592,0
2013-12-09,8.894,8.894,8.8697,8.8875,312433,0
2013-12-10,8.8828,8.912,8.8828,8.912,657594,0
2013-12-11,8.898,8.9299,8.8828,8.912,362387,0
2013-12-12,8.912,8.9382,8.898,8.898,501393,0
2013-12-13,8.8828,8.8904,8.8569,8.8828,649519,0
2013-12-16,8.8439,8.9382,8.8439,8.912,471202,0
2013-12-17,8.912,9.1392,8.912,9.0876,521702,0
2013-12-18,9.1325,9.1392,9.0705,9.1228,421680,0
2013-12-19,9.1134,9.185,9.0876,9.1761,585604,0
2013-12-20,9.154,9.2822,9.1392,9.2638,512702,0
2013-12-23,9.2978,9.482,9.2736,9.482,624789,0
2013-12-24,9.482,9.4979,9.3916,9.4301,384764,0
2013-12-26,9.4559,9.472,9.3675,9.3675,510066,0
2013-12-27,9.3675,9.3675,9.2638,9.2736,395214,0
2013-12-30,9.3145,9.3381,9.2541,9.3381,452933,0
2013-12-31,9.3046,9.3213,9.2736,9.3213,490144,0
2014-01-02,9.3145,9.3916,9.2736,9.3916,255871,0
2014-01-03,9.4055,9.472,9.3381,9.4559,258338,0
2014-01-06,9.4889,9.591,9.472,9.576,324843,0
2014-01-07,9.576,9.628,9.56,9.568,238519,0
2014-01-08,9.56,9.591,9.528,9.544,210291,0
2014-01-09,9.544,9.591,9.535,9.591,228212,0
2014-01-10,9.619,9.679,9.591,9.637,180654,0
2014-01-13,9.683,9.683,9.615,9.683,255253,0
2014-01-14,9.659,9.707,9.633,9.689,293318,0
2014-01-15,9.698,9.733,9.689,9.733,232556,0
2014-01-16,9.724,9.757,9.698,9.698,292406,0
2014-01-17,9.716,9.766,9.698,9.724,525917,0
2014-01-21,9.766,9.772,9.659,9.689,487520,0
2014-01-22,9.675,9.698,9.633,9.649,332283,0
2014-01-23,9.659,9.807,9.659,9.716,699230,0
2014-01-24,9.733,9.757,9.683,9.716,263524,0
2014-01-27,9.724,9.766,9.698,9.724,293629,0
2014-01-28,9.707,9.741,9.683,9.707,184440,0
2014-01-29,9.724,9.749,9.683,9.683,155421,0
2014-01-30,9.683,9.724,9.683,9.707,233527,0
2014-01-31,9.716,9.733,9.698,9.707,196125,0
2014-02-03,9.749,9.749,9.675,9.683,373413,0
2014-02-04,9.683,9.724,9.609,9.624,154265,0
2014-02-05,9.609,9.624,9.58,9.593,299594,0
2014-02-06,9.601,9.615,9.539,9.587,351246,0
2014-02-07,9.587,9.683,9.571,9.659,333341,0
2014-02-10,9.698,9.749,9.659,9.741,228031,0
2014-02-11,9.749,9.757,9.698,9.757,144564,0
2014-02-12,9.746,9.761,9.685,9.702,152949,0
2014-02-13,9.654,9.71,9.645,9.685,151789,0
2014-02-14,9.671,9.71,9.671,9.693,112366,0
2014-02-18,9.702,9.746,9.693,9.702,195795,0
2014-02-19,9.702,9.769,9.702,9.769,243636,0
2014-02-20,9.774,9.774,9.736,9.769,80227,0
2014-02-21,9.781,9.805,9.761,9.761,129951,0
2014-02-24,9.761,9.781,9.752,9.761,110003,0
2014-02-25,9.774,9.805,9.752,9.774,133577,0
2014-02-26,9.769,9.821,9.761,9.774,215774,0
2014-02-27,9.774,9.829,9.774,9.829,149804,0
2014-02-28,9.87,9.87,9.811,9.855,255100,0
2014-03-03,9.879,9.906,9.854,9.897,152319,0
2014-03-04,9.923,9.923,9.879,9.897,123571,0
2014-03-05,9.879,9.93,9.87,9.897,63842,0
2014-03-06,9.923,9.923,9.746,9.769,370080,0
2014-03-07,9.729,9.761,9.627,9.679,362149,0
2014-03-10,9.72,9.797,9.711,9.797,202531,0
2014-03-11,9.774,9.804,9.752,9.761,83528,0
2014-03-12,9.757,9.833,9.757,9.816,96814,0
2014-03-13,9.793,9.816,9.785,9.816,178182,0
2014-03-14,9.816,9.833,9.785,9.785,118365,0
2014-03-17,9.8,9.842,9.793,9.842,129277,0
2014-03-18,9.816,9.824,9.785,9.8,128691,0
2014-03-19,9.793,9.808,9.733,9.749,125274,0
2014-03-20,9.706,9.724,9.667,9.697,297197,0
2014-03-21,9.715,9.766,9.697,9.757,233273,0
2014-03-24,9.757,9.808,9.749,9.808,86004,0
2014-03-25,9.808,9.808,9.749,9.757,126787,0
2014-03-26,9.772,9.824,9.749,9.808,239855,0
2014-03-27,9.808,9.884,9.793,9.859,221707,0
2014-03-28,9.884,9.884,9.842,9.868,117304,0
2014-03-31,9.875,9.893,9.842,9.868,225105,0
2014-04-01,9.875,9.893,9.833,9.875,192292,0
2014-04-02,9.859,9.868,9.808,9.816,90320,0
2014-04-03,9.833,9.859,9.824,9.842,91930,0
2014-04-04,9.851,9.902,9.851,9.902,91954,0
2014-04-07,9.884,9.912,9.868,9.912,85274,0
2014-04-08,9.893,9.912,9.893,9.893,90105,0
2014-04-09,9.902,9.928,9.884,9.902,90040,0
2014-04-10,9.917,9.939,9.889,9.889,134482,0
2014-04-11,9.898,9.931,9.864,9.898,139730,0
2014-04-14,9.917,9.924,9.847,9.847,119252,0
2014-04-15,9.864,9.924,9.864,9.924,159535,0
2014-04-16,9.947,9.958,9.924,9.952,118265,0
2014-04-17,9.952,9.958,9.898,9.917,139829,0
2014-04-21,9.898,9.958,9.898,9.958,106969,0
2014-04-22,9.958,10.001,9.952,9.986,130450,0
2014-04-23,9.986,10.033,9.968,10.033,132463,0
2014-04-24,10.017,10.075,10.001,10.068,138439,0
2014-04-25,10.093,10.093,10.052,10.068,218417,0
2014-04-28,10.115,10.115,10.068,10.075,140522,0
2014-04-29,10.068,10.084,9.977,10.059,658288,0
2014-04-30,10.084,10.101,10.052,10.084,200512,0
2014-05-01,10.108,10.196,10.093,10.196,265922,0
2014-05-02,10.139,10.174,10.108,10.148,156831,0
2014-05-05,10.139,10.166,10.122,10.131,136381,0
2014-05-06,10.122,10.174,10.115,10.174,138948,0
2014-05-07,10.182,10.189,10.122,10.148,135190,0
2014-05-08,10.186,10.192,10.161,10.178,108678,0
2014-05-09,10.135,10.219,10.135,10.219,193217,0
2014-05-12,10.219,10.255,10.21,10.255,139348,0
2014-05-13,10.255,10.264,10.228,10.25,181325,0
2014-05-14,10.264,10.273,10.25,10.25,131865,0
2014-05-15,10.282,10.323,10.264,10.282,203928,0
2014-05-16,10.323,10.332,10.273,10.306,128608,0
2014-05-19,10.342,10.342,10.298,10.306,136734,0
2014-05-20,10.29,10.342,10.29,10.332,100017,0
2014-05-21,10.332,10.332,10.282,10.323,71766,0
2014-05-22,10.314,10.342,10.306,10.323,104948,0
2014-05-23,10.332,10.366,10.298,10.366,140210,0
2014-05-27,10.376,10.391,10.306,10.323,170114,0
2014-05-28,10.35,10.391,10.342,10.391,84961,0
2014-05-29,10.409,10.409,10.383,10.409,70923,0
2014-05-30,10.409,10.415,10.366,10.409,104225,0
2014-06-02,10.409,10.415,10.383,10.391,102547,0
2014-06-03,10.383,10.383,10.314,10.332,95085,0
2014-06-04,10.357,10.357,10.298,10.298,428693,0
2014-06-05,10.282,10.342,10.264,10.314,156531,0
2014-06-06,10.35,10.357,10.314,10.314,130213,0
2014-06-09,10.314,10.35,10.306,10.323,260633,0
2014-06-10,10.342,10.342,10.298,10.332,133714,0
2014-06-11,10.353,10.353,10.261,10.278,260920,0
2014-06-12,10.253,10.31,10.253,10.294,149989,0
2014-06-13,10.287,10.287,10.224,10.238,111006,0
2014-06-16,10.224,10.27,10.206,10.215,184929,0
2014-06-17,10.215,10.224,10.182,10.196,150923,0
2014-06-18,10.206,10.224,10.174,10.215,166580,0
2014-06-19,10.238,10.247,10.166,10.182,185475,0
2014-06-20,10.196,10.224,10.174,10.215,91554,0
2014-06-23,10.215,10.253,10.206,10.215,112193,0
2014-06-24,10.238,10.247,10.232,10.232,75364,0
2014-06-25,10.247,10.302,10.247,10.27,91008,0
2014-06-26,10.302,10.302,10.278,10.294,146647,0
2014-06-27,10.302,10.387,10.294,10.353,226032,0
2014-06-30,10.396,10.405,10.338,10.353,173087,0
2014-07-01,10.381,10.381,10.31,10.328,165016,0
2014-07-02,10.32,10.32,10.196,10.224,218327,0
2014-07-03,10.189,10.189,10.074,10.074,285570,0
2014-07-07,10.108,10.182,10.092,10.166,263294,0
2014-07-08,10.196,10.238,10.148,10.174,215133,0
2014-07-09,10.189,10.189,10.115,10.148,141247,0
2014-07-10,10.229,10.229,10.119,10.128,206030,0
2014-07-11,10.152,10.179,10.136,10.144,210666,0
2014-07-14,10.162,10.179,10.128,10.136,87858,0
2014-07-15,10.144,10.162,10.119,10.152,161442,0
2014-07-16,10.162,10.186,10.136,10.162,102718,0
2014-07-17,10.202,10.22,10.152,10.17,146191,0
2014-07-18,10.186,10.22,10.162,10.22,90604,0
2014-07-21,10.22,10.275,10.211,10.237,105813,0
2014-07-22,10.267,10.267,10.202,10.237,130706,0
2014-07-23,10.258,10.275,10.237,10.25,221833,0
2014-07-24,10.211,10.25,10.202,10.237,166492,0
2014-07-25,10.292,10.309,10.258,10.284,192160,0
2014-07-28,10.3,10.309,10.244,10.244,126824,0
2014-07-29,10.25,10.284,10.244,10.244,239432,0
2014-07-30,10.237,10.237,10.119,10.119,416052,0
2014-07-31,10.088,10.119,10.026,10.097,327343,0
2014-08-01,10.111,10.162,9.961,10.119,339988,0
2014-08-04,10.119,10.119,10.045,10.08,206813,0
2014-08-05,10.08,10.105,10.054,10.088,149681,0
2014-08-06,10.119,10.186,10.097,10.179,384560,0
2014-08-07,10.158,10.255,10.158,10.255,217525,0
2014-08-08,10.29,10.314,10.273,10.29,128585,0
2014-08-11,10.323,10.332,10.298,10.323,102838,0
2014-08-12,10.332,10.35,10.29,10.306,164356,0
2014-08-13,10.35,10.357,10.314,10.35,147605,0
2014-08-14,10.384,10.392,10.332,10.392,212634,0
2014-08-15,10.418,10.439,10.376,10.41,183468,0
2014-08-18,10.425,10.454,10.425,10.447,200125,0
2014-08-19,10.454,10.464,10.439,10.439,154158,0
2014-08-20,10.464,10.464,10.439,10.454,131222,0
2014-08-21,10.464,10.488,10.425,10.439,307682,0
2014-08-22,10.464,10.472,10.384,10.384,243046,0
2014-08-25,10.418,10.425,10.376,10.41,187971,0
2014-08-26,10.418,10.464,10.4,10.439,184529,0
2014-08-27,10.48,10.513,10.464,10.488,164441,0
2014-08-28,10.513,10.531,10.472,10.505,201755,0
2014-08-29,10.541,10.551,10.505,10.531,158305,0
2014-09-02,10.531,10.541,10.513,10.531,170250,0
2014-09-03,10.541,10.541,10.488,10.505,205191,0
2014-09-04,10.513,10.551,10.464,10.472,263057,0
2014-09-05,10.497,10.513,10.41,10.425,213494,0
2014-09-08,10.464,10.464,10.4,10.418,151106,0
2014-09-09,10.431,10.497,10.418,10.454,154521,0
2014-09-10,10.464,10.513,10.464,10.513,182298,0
2014-09-11,10.547,10.547,10.509,10.537,149563,0
2014-09-12,10.502,10.502,10.405,10.405,134845,0
2014-09-15,10.435,10.435,10.346,10.346,179658,0
2014-09-16,10.361,10.38,10.328,10.371,111588,0
2014-09-17,10.396,10.405,10.361,10.387,80522,0
2014-09-18,10.405,10.413,10.396,10.396,111694,0
2014-09-19,10.405,10.421,10.371,10.413,242650,0
2014-09-22,10.413,10.421,10.353,10.361,161595,0
2014-09-23,10.387,10.387,10.337,10.361,110536,0
2014-09-24,10.353,10.38,10.346,10.361,121137,0
2014-09-25,10.396,10.421,10.361,10.371,236842,0
2014-09-26,10.387,10.413,10.361,10.387,160171,0
2014-09-29,10.413,10.427,10.396,10.427,204987,0
2014-09-30,10.46,10.493,10.427,10.46,249974,0
2014-10-01,10.502,10.555,10.486,10.509,221350,0
2014-10-02,10.493,10.527,10.46,10.477,159093,0
2014-10-03,10.509,10.509,10.46,10.469,132718,0
2014-10-06,10.519,10.555,10.477,10.486,172688,0
2014-10-07,10.493,10.596,10.486,10.564,200005,0
2014-10-08,10.579,10.612,10.555,10.586,133766,0
2014-10-09,10.612,10.62,10.519,10.547,199756,0
2014-10-10,10.572,10.579,10.527,10.547,110857,0
2014-10-13,10.564,10.605,10.502,10.586,138947,0
2014-10-14,10.576,10.635,10.569,10.569,182758,0
2014-10-15,10.602,10.673,10.592,10.635,186744,0
2014-10-16,10.643,10.691,10.635,10.682,168537,0
2014-10-17,10.699,10.734,10.673,10.717,149946,0
2014-10-20,10.76,10.76,10.699,10.734,114911,0
2014-10-21,10.744,10.769,10.667,10.76,164910,0
2014-10-22,10.778,10.778,10.708,10.744,170207,0
2014-10-23,10.769,10.794,10.717,10.717,112813,0
2014-10-24,10.717,10.821,10.717,10.752,162757,0
2014-10-27,10.734,10.76,10.708,10.717,90260,0
2014-10-28,10.734,10.744,10.682,10.727,153475,0
2014-10-29,10.744,10.769,10.708,10.727,85934,0
2014-10-30,10.744,10.752,10.717,10.727,84931,0
2014-10-31,10.734,10.744,10.658,10.699,121425,0
2014-11-03,10.699,10.727,10.691,10.708,80809,0
2014-11-04,10.699,10.708,10.658,10.699,74703,0
2014-11-05,10.691,10.717,10.691,10.717,102497,0
2014-11-06,10.691,10.717,10.658,10.691,95674,0
2014-11-07,10.682,10.691,10.625,10.643,301198,0
2014-11-10,10.691,10.691,10.65,10.682,95163,0
2014-11-11,10.65,10.667,10.617,10.667,137701,0
2014-11-12,10.663,10.695,10.655,10.663,84233,0
2014-11-13,10.695,10.695,10.655,10.663,90648,0
2014-11-14,10.663,10.663,10.631,10.655,124080,0
2014-11-17,10.663,10.663,10.548,10.548,134701,0
2014-11-18,10.528,10.588,10.528,10.573,263448,0
2014-11-19,10.58,10.588,10.556,10.588,172729,0
2014-11-20,10.606,10.639,10.573,10.588,161309,0
2014-11-21,10.631,10.631,10.573,10.573,149337,0
2014-11-24,10.598,10.598,10.52,10.52,260971,0
2014-11-25,10.556,10.573,10.528,10.528,139176,0
2014-11-26,10.565,10.573,10.548,10.548,127212,0
2014-11-28,10.606,10.614,10.565,10.588,62170,0
2014-12-01,10.614,10.655,10.565,10.565,156393,0
2014-12-02,10.556,10.639,10.556,10.614,155034,0
2014-12-03,10.631,10.723,10.631,10.695,306980,0
2014-12-04,10.713,10.766,10.705,10.758,210060,0
2014-12-05,10.75,10.758,10.705,10.723,112137,0
2014-12-08,10.695,10.784,10.695,10.784,185821,0
2014-12-09,10.775,10.784,10.74,10.784,119653,0
2014-12-10,10.74,10.792,10.731,10.74,178016,0
2014-12-11,10.766,10.775,10.695,10.695,151412,0
2014-12-12,10.647,10.695,10.622,10.687,112785,0
2014-12-15,10.705,10.731,10.678,10.731,169174,0
2014-12-16,10.74,10.74,10.678,10.705,175094,0
2014-12-17,10.678,10.723,10.655,10.713,171793,0
2014-12-18,10.74,10.775,10.731,10.758,221871,0
2014-12-19,10.74,10.758,10.731,10.731,141418,0
2014-12-22,10.75,10.784,10.695,10.723,214999,0
2014-12-23,10.792,10.809,10.75,10.775,222098,0
2014-12-24,10.758,10.766,10.713,10.731,78758,0
2014-12-26,10.758,10.784,10.723,10.758,97027,0
2014-12-29,10.75,10.792,10.731,10.758,179956,0
2014-12-30,10.75,10.766,10.74,10.75,173277,0
2014-12-31,10.75,10.849,10.75,10.849,254190,0
2015-01-02,10.84,10.872,10.825,10.859,87133,0
2015-01-05,10.88,10.916,10.859,10.866,138824,0
2015-01-06,10.907,10.985,10.907,10.97,139591,0
2015-01-07,11.02,11.085,10.97,11.027,264739,0
2015-01-08,11.05,11.085,10.916,10.953,231445,0
2015-01-09,10.978,11.042,10.962,11.034,127789,0
2015-01-12,11.072,11.127,11.023,11.046,169262,0
2015-01-13,11.072,11.09,11.046,11.063,153669,0
2015-01-14,11.09,11.136,11.082,11.09,165472,0
2015-01-15,11.118,11.183,11.09,11.145,159636,0
2015-01-16,11.216,11.225,11.118,11.136,286474,0
2015-01-20,11.145,11.153,11.082,11.082,152215,0
2015-01-21,11.127,11.127,11.054,11.072,141766,0
2015-01-22,11.072,11.118,11.054,11.118,201958,0
2015-01-23,11.153,11.153,11.099,11.136,114207,0
2015-01-26,11.153,11.161,11.09,11.153,164169,0
2015-01-27,11.168,11.251,11.168,11.242,204176,0
2015-01-28,11.26,11.362,11.242,11.354,223292,0
2015-01-29,11.354,11.369,11.305,11.305,298354,0
2015-01-30,11.346,11.377,11.339,11.346,264265,0
2015-02-02,11.354,11.385,11.331,11.362,252311,0
2015-02-03,11.362,11.385,11.323,11.362,249170,0
2015-02-04,11.346,11.346,11.233,11.297,326378,0
2015-02-05,11.297,11.323,11.242,11.251,193492,0
2015-02-06,11.242,11.269,11.201,11.233,214108,0
2015-02-09,11.233,11.242,11.176,11.201,203855,0
2015-02-10,11.168,11.192,11.082,11.118,184615,0
2015-02-11,11.15,11.15,11.035,11.078,195369,0
2015-02-12,11.068,11.086,11.02,11.02,242337,0
2015-02-13,11.02,11.027,10.979,10.979,229304,0
2015-02-17,10.971,10.979,10.73,10.73,325591,0
2015-02-18,10.782,10.897,10.748,10.88,342869,0
2015-02-19,10.907,10.986,10.88,10.916,208812,0
2015-02-20,10.963,11.012,10.935,10.979,153726,0
2015-02-23,11.02,11.051,10.995,11.004,167197,0
2015-02-24,11.027,11.027,10.953,11.012,178993,0
2015-02-25,11.068,11.078,10.995,11.004,176452,0
2015-02-26,11.004,11.004,10.925,10.953,246548,0
2015-02-27,10.995,11.027,10.953,11.027,401789,0
2015-03-02,11.051,11.06,10.986,10.986,141745,0
2015-03-03,11.004,11.02,10.986,11.012,156528,0
2015-03-04,11.012,11.06,11.012,11.06,118865,0
2015-03-05,11.06,11.06,11.027,11.051,121563,0
2015-03-06,11.004,11.02,10.88,10.88,266713,0
2015-03-09,10.907,10.963,10.888,10.935,109361,0
2015-03-10,10.971,11.02,10.971,11.004,175541,0
2015-03-11,11.024,11.04,10.976,10.982,83116,0
2015-03-12,11.018,11.024,10.982,10.982,78914,0
2015-03-13,10.982,10.982,10.931,10.951,88022,0
2015-03-16,10.991,10.991,10.863,10.867,131097,0
2015-03-17,10.863,10.867,10.778,10.822,207442,0
2015-03-18,10.827,11,10.827,11,139853,0
2015-03-19,10.982,10.991,10.876,10.921,90356,0
2015-03-20,10.921,11,10.921,11,223204,0
2015-03-23,11.008,11.008,10.951,11,130050,0
2015-03-24,11.018,11.032,10.982,11.018,89421,0
2015-03-25,11.04,11.04,10.931,10.982,113817,0
2015-03-26,11.008,11.008,10.941,10.959,89306,0
2015-03-27,10.959,11.065,10.959,11.065,205343,0
2015-03-30,11.048,11.065,10.991,11.032,128878,0
2015-03-31,11.04,11.101,11.008,11.101,129701,0
2015-04-01,11.121,11.156,11.101,11.147,196939,0
2015-04-02,11.147,11.156,11.101,11.121,108569,0
2015-04-06,11.163,11.185,11.139,11.156,131333,0
2015-04-07,11.163,11.22,11.156,11.195,237660,0
2015-04-08,11.195,11.236,11.195,11.204,188065,0
2015-04-09,11.219,11.244,11.146,11.155,115709,0
2015-04-10,11.194,11.219,11.09,11.09,165358,0
2015-04-13,11.129,11.203,11.109,11.129,183824,0
2015-04-14,11.169,11.235,11.162,11.235,195202,0
2015-04-15,11.263,11.263,11.21,11.228,116424,0
2015-04-16,11.254,11.263,11.219,11.254,107596,0
2015-04-17,11.263,11.273,11.244,11.254,54231,0
2015-04-20,11.263,11.302,11.219,11.228,146886,0
2015-04-21,11.244,11.254,11.219,11.244,68527,0
2015-04-22,11.263,11.263,11.162,11.162,207216,0
2015-04-23,11.194,11.228,11.177,11.21,235035,0
2015-04-24,11.235,11.235,11.194,11.21,129533,0
2015-04-27,11.235,11.244,11.185,11.185,129479,0
2015-04-28,11.203,11.228,11.177,11.185,153400,0
2015-04-29,11.155,11.177,11.138,11.177,150611,0
2015-04-30,11.177,11.177,11.119,11.146,168143,0
2015-05-01,11.146,11.146,11.054,11.063,199038,0
2015-05-04,11.046,11.054,10.989,11.007,241883,0
2015-05-05,11.038,11.038,10.989,11.038,119142,0
2015-05-06,11.03,11.03,10.899,10.899,241730,0
2015-05-07,10.956,10.98,10.918,10.974,159426,0
2015-05-08,11.016,11.046,10.998,11.046,123905,0
2015-05-11,11.062,11.062,10.916,10.954,184566,0
2015-05-12,10.946,10.946,10.839,10.872,237696,0
2015-05-13,10.936,10.964,10.858,10.866,182835,0
2015-05-14,10.866,10.926,10.866,10.907,191729,0
2015-05-15,10.907,10.973,10.888,10.954,144574,0
2015-05-18,10.954,10.954,10.866,10.926,173972,0
2015-05-19,10.872,10.926,10.848,10.897,172092,0
2015-05-20,10.88,10.897,10.872,10.888,107413,0
2015-05-21,10.907,10.907,10.848,10.897,318196,0
2015-05-22,10.897,10.897,10.807,10.824,172323,0
2015-05-26,10.79,10.807,10.772,10.797,143401,0
2015-05-27,10.797,10.824,10.781,10.797,210556,0
2015-05-28,10.79,10.817,10.781,10.79,104591,0
2015-05-29,10.824,10.839,10.807,10.839,125429,0
2015-06-01,10.831,10.897,10.831,10.888,119680,0
2015-06-02,10.872,10.872,10.848,10.858,119616,0
2015-06-03,10.807,10.848,10.807,10.807,307693,0
2015-06-04,10.817,10.848,10.763,10.781,204319,0
2015-06-05,10.735,10.745,10.633,10.658,303530,0
2015-06-08,10.65,10.658,10.475,10.484,790245,0
2015-06-09,10.501,10.501,10.407,10.44,352135,0
2015-06-10,10.431,10.547,10.407,10.431,455853,0
2015-06-11,10.431,10.518,10.431,10.501,327283,0
2015-06-12,10.509,10.599,10.509,10.573,201774,0
2015-06-15,10.589,10.642,10.573,10.606,160893,0
2015-06-16,10.606,10.65,10.606,10.623,164911,0
2015-06-17,10.623,10.642,10.615,10.633,86246,0
2015-06-18,10.633,10.667,10.633,10.65,125520,0
2015-06-19,10.658,10.7,10.642,10.682,182251,0
2015-06-22,10.682,10.682,10.623,10.673,146652,0
2015-06-23,10.65,10.719,10.615,10.691,156276,0
2015-06-24,10.709,10.719,10.682,10.682,130112,0
2015-06-25,10.7,10.709,10.667,10.682,155148,0
2015-06-26,10.65,10.65,10.599,10.642,153885,0
2015-06-29,10.623,10.633,10.573,10.589,194197,0
2015-06-30,10.615,10.642,10.573,10.623,160949,0
2015-07-01,10.599,10.642,10.599,10.615,166978,0
2015-07-02,10.65,10.667,10.623,10.65,183055,0
2015-07-06,10.658,10.667,10.623,10.667,236683,0
2015-07-07,10.746,10.782,10.7,10.736,293304,0
2015-07-08,10.709,10.808,10.709,10.808,193620,0
2015-07-09,10.809,10.809,10.756,10.756,133826,0
2015-07-10,10.737,10.773,10.709,10.756,162595,0
2015-07-13,10.764,10.764,10.719,10.747,66229,0
2015-07-14,10.737,10.782,10.737,10.773,77102,0
2015-07-15,10.773,10.832,10.756,10.809,126073,0
2015-07-16,10.819,10.892,10.819,10.892,203817,0
2015-07-17,10.892,10.901,10.826,10.826,139989,0
2015-07-20,10.826,10.841,10.799,10.819,94887,0
2015-07-21,10.819,10.841,10.809,10.826,81640,0
2015-07-22,10.819,10.86,10.809,10.826,84271,0
2015-07-23,10.85,10.85,10.782,10.841,88152,0
2015-07-24,10.86,10.94,10.841,10.93,241615,0
2015-07-27,10.94,10.958,10.93,10.93,66796,0
2015-07-28,10.93,10.992,10.93,10.992,99112,0
2015-07-29,10.958,10.983,10.95,10.958,109845,0
2015-07-30,10.95,10.992,10.95,10.992,58463,0
2015-07-31,11.026,11.05,11.009,11.034,130627,0
2015-08-03,11.059,11.077,10.983,10.992,184159,0
2015-08-04,11.009,11.019,10.968,10.976,112467,0
2015-08-05,10.958,10.976,10.85,10.85,128002,0
2015-08-06,10.826,10.958,10.826,10.95,110018,0
2015-08-07,10.992,10.992,10.976,10.983,86093,0
2015-08-10,10.992,10.992,10.93,10.992,143985,0
2015-08-11,10.993,11.079,10.977,11.079,91499,0
2015-08-12,11.097,11.126,11.06,11.097,161680,0
2015-08-13,11.097,11.097,11.069,11.088,101841,0
2015-08-14,11.069,11.079,11.051,11.051,57791,0
2015-08-17,11.06,11.079,11.06,11.069,72209,0
2015-08-18,11.079,11.079,11.027,11.051,96053,0
2015-08-19,11.051,11.069,11.027,11.051,83225,0
2015-08-20,11.035,11.069,11.02,11.051,86286,0
2015-08-21,11.035,11.088,10.977,11.02,135562,0
2015-08-24,10.799,11.126,10.746,10.86,139445,0
2015-08-25,10.892,10.959,10.866,10.892,134656,0
2015-08-26,10.921,10.921,10.826,10.883,142718,0
2015-08-27,10.874,10.911,10.86,10.901,93783,0
2015-08-28,10.883,10.921,10.866,10.901,70847,0
2015-08-31,10.921,10.969,10.883,10.931,155319,0
2015-09-01,10.941,11.002,10.911,10.993,128979,0
2015-09-02,11.002,11.01,10.984,10.993,345723,0
2015-09-03,11.002,11.035,10.984,11.027,201074,0
2015-09-04,11.035,11.097,11.01,11.097,214135,0
2015-09-08,11.079,11.097,11.06,11.088,160089,0
2015-09-09,11.097,11.116,11.069,11.097,149983,0
2015-09-10,11.117,11.137,11.036,11.044,100524,0
2015-09-11,11.07,11.07,11.01,11.02,117749,0
2015-09-14,11.036,11.044,10.984,10.984,69659,0
2015-09-15,10.984,10.984,10.874,10.874,127912,0
2015-09-16,10.849,10.874,10.832,10.84,138863,0
2015-09-17,10.866,11.02,10.859,11.002,260616,0
2015-09-18,10.941,11.07,10.931,11.036,150266,0
2015-09-21,11.052,11.061,11.002,11.002,78576,0
2015-09-22,11.002,11.098,11.002,11.089,106689,0
2015-09-23,11.107,11.107,11.08,11.098,79481,0
2015-09-24,11.107,11.127,11.07,11.117,127282,0
2015-09-25,11.117,11.154,11.107,11.146,185719,0
2015-09-28,11.154,11.154,11.089,11.098,118020,0
2015-09-29,11.117,11.161,11.098,11.146,122945,0
2015-09-30,11.161,11.161,11.127,11.146,188429,0
2015-10-01,11.146,11.161,11.127,11.146,187974,0
2015-10-02,11.146,11.161,11.137,11.146,249391,0
2015-10-05,11.154,11.161,11.107,11.146,149772,0
2015-10-06,11.154,11.161,11.127,11.154,139204,0
2015-10-07,11.161,11.161,11.137,11.154,140217,0
2015-10-08,11.154,11.196,11.154,11.161,244539,0
2015-10-09,11.178,11.196,11.154,11.186,266775,0
2015-10-12,11.205,11.221,11.186,11.221,121716,0
2015-10-13,11.206,11.258,11.206,11.258,262926,0
2015-10-14,11.267,11.323,11.248,11.297,168847,0
2015-10-15,11.287,11.333,11.277,11.297,198259,0
2015-10-16,11.314,11.323,11.305,11.314,140782,0
2015-10-19,11.305,11.349,11.305,11.342,241647,0
2015-10-20,11.342,11.374,11.342,11.374,145243,0
2015-10-21,11.358,11.408,11.358,11.39,188715,0
2015-10-22,11.399,11.435,11.39,11.399,227335,0
2015-10-23,11.408,11.455,11.408,11.435,188833,0
2015-10-26,11.465,11.465,11.399,11.417,371933,0
2015-10-27,11.435,11.445,11.399,11.408,173897,0
2015-10-28,11.435,11.455,11.408,11.427,234411,0
2015-10-29,11.445,11.475,11.427,11.435,274492,0
2015-10-30,11.465,11.475,11.427,11.465,214201,0
2015-11-02,11.455,11.513,11.445,11.513,182925,0
2015-11-03,11.513,11.535,11.455,11.455,192198,0
2015-11-04,11.435,11.475,11.435,11.435,181025,0
2015-11-05,11.445,11.465,11.39,11.408,131463,0
2015-11-06,11.364,11.382,11.314,11.333,245637,0
2015-11-09,11.287,11.305,11.212,11.287,263618,0
2015-11-10,11.277,11.342,11.267,11.287,173672,0
2015-11-11,11.314,11.323,11.267,11.287,173786,0
2015-11-12,11.315,11.334,11.268,11.306,161651,0
2015-11-13,11.343,11.419,11.306,11.375,158186,0
2015-11-16,11.392,11.41,11.359,11.366,117445,0
2015-11-17,11.35,11.384,11.35,11.35,134744,0
2015-11-18,11.375,11.401,11.334,11.35,148812,0
2015-11-19,11.35,11.429,11.35,11.384,157184,0
2015-11-20,11.41,11.457,11.392,11.401,137982,0
2015-11-23,11.384,11.429,11.384,11.401,335578,0
2015-11-24,11.419,11.467,11.401,11.447,176957,0
2015-11-25,11.429,11.477,11.429,11.447,133292,0
2015-11-27,11.457,11.486,11.447,11.447,31703,0
2015-11-30,11.486,11.515,11.467,11.477,179624,0
2015-12-01,11.505,11.537,11.505,11.53,185771,0
2015-12-02,11.546,11.546,11.524,11.546,202350,0
2015-12-03,11.505,11.524,11.419,11.467,271139,0
2015-12-04,11.437,11.53,11.437,11.515,353331,0
2015-12-07,11.524,11.524,11.467,11.477,137535,0
2015-12-08,11.467,11.546,11.467,11.537,292842,0
2015-12-09,11.515,11.515,11.447,11.477,162654,0
2015-12-10,11.486,11.515,11.467,11.515,396534,0
2015-12-11,11.505,11.546,11.495,11.505,164326,0
2015-12-14,11.505,11.524,11.35,11.401,229206,0
2015-12-15,11.429,11.467,11.375,11.447,150373,0
2015-12-16,11.392,11.486,11.384,11.467,167676,0
2015-12-17,11.486,11.546,11.477,11.537,327986,0
2015-12-18,11.524,11.617,11.524,11.589,471888,0
2015-12-21,11.654,11.684,11.57,11.654,295503,0
2015-12-22,11.674,11.694,11.626,11.674,304139,0
2015-12-23,11.684,11.726,11.664,11.684,227404,0
2015-12-24,11.712,11.758,11.703,11.703,128803,0
2015-12-28,11.684,11.785,11.684,11.758,202223,0
2015-12-29,11.75,11.805,11.735,11.735,185690,0
2015-12-30,11.735,11.813,11.703,11.805,276590,0
2015-12-31,11.862,11.899,11.795,11.795,209265,0
2016-01-04,11.768,11.872,11.768,11.872,183151,0
2016-01-05,11.882,11.951,11.852,11.905,379467,0
2016-01-06,11.958,12.001,11.905,11.951,392473,0
2016-01-07,12.031,12.031,11.963,12.001,412023,0
2016-01-08,11.958,12.05,11.958,12.021,258241,0
2016-01-11,11.992,12.011,11.923,11.951,296854,0
2016-01-12,11.941,11.992,11.932,11.941,206104,0
2016-01-13,11.953,11.976,11.885,11.885,498173,0
2016-01-14,11.875,11.9,11.845,11.885,487936,0
2016-01-15,11.855,11.972,11.855,11.917,379183,0
2016-01-19,11.917,11.976,11.845,11.845,187074,0
2016-01-20,11.893,11.917,11.736,11.752,300939,0
2016-01-21,11.816,11.835,11.752,11.76,247861,0
2016-01-22,11.816,11.893,11.807,11.865,264406,0
2016-01-25,11.9,11.925,11.855,11.875,449405,0
2016-01-26,11.917,11.925,11.885,11.925,227217,0
2016-01-27,11.976,11.986,11.934,11.934,151167,0
2016-01-28,11.934,12.015,11.934,11.996,181551,0
2016-01-29,12.096,12.105,12.064,12.105,226122,0
2016-02-01,12.124,12.177,12.087,12.134,248297,0
2016-02-02,12.152,12.249,12.152,12.224,324440,0
2016-02-03,12.241,12.303,12.185,12.194,303733,0
2016-02-04,12.204,12.267,12.203,12.204,118958,0
2016-02-05,12.294,12.332,12.213,12.224,373359,0
2016-02-08,12.285,12.294,12.204,12.204,213667,0
2016-02-09,12.233,12.241,12.185,12.194,296306,0
2016-02-10,12.197,12.27,12.197,12.244,322359,0
2016-02-11,12.288,12.354,12.207,12.207,399422,0
2016-02-12,12.207,12.27,12.127,12.154,308108,0
2016-02-16,12.163,12.197,12.082,12.09,188685,0
2016-02-17,12.117,12.197,12.079,12.136,220031,0
2016-02-18,12.136,12.163,12.117,12.117,302761,0
2016-02-19,12.163,12.27,12.163,12.253,154978,0
2016-02-22,12.244,12.307,12.207,12.288,210411,0
2016-02-23,12.288,12.398,12.28,12.398,241109,0
2016-02-24,12.406,12.451,12.362,12.362,297741,0
2016-02-25,12.38,12.398,12.346,12.354,218592,0
2016-02-26,12.346,12.389,12.317,12.362,150248,0
2016-02-29,12.416,12.425,12.362,12.362,204729,0
2016-03-01,12.425,12.469,12.371,12.389,268836,0
2016-03-02,12.371,12.469,12.346,12.451,201832,0
2016-03-03,12.451,12.526,12.442,12.516,224601,0
2016-03-04,12.487,12.536,12.46,12.469,215891,0
2016-03-07,12.451,12.487,12.425,12.469,193423,0
2016-03-08,12.469,12.497,12.451,12.451,147916,0
2016-03-09,12.469,12.554,12.466,12.546,181146,0
2016-03-10,12.593,12.593,12.51,12.529,189815,0
2016-03-11,12.557,12.557,12.51,12.529,122060,0
2016-03-14,12.565,12.597,12.549,12.583,100354,0
2016-03-15,12.627,12.627,12.573,12.583,136168,0
2016-03-16,12.573,12.681,12.573,12.653,151985,0
2016-03-17,12.681,12.748,12.653,12.72,192907,0
2016-03-18,12.758,12.765,12.7,12.758,164571,0
2016-03-21,12.765,12.774,12.653,12.691,225283,0
2016-03-22,12.681,12.774,12.681,12.691,177799,0
2016-03-23,12.691,12.691,12.601,12.601,296649,0
2016-03-24,12.644,12.653,12.565,12.565,243008,0
2016-03-28,12.601,12.618,12.529,12.601,238526,0
2016-03-29,12.601,12.618,12.583,12.593,342003,0
2016-03-30,12.583,12.653,12.583,12.636,249762,0
2016-03-31,12.691,12.758,12.636,12.71,262670,0
2016-04-01,12.774,12.784,12.73,12.774,156666,0
2016-04-04,12.774,12.801,12.653,12.774,219752,0
2016-04-05,12.836,12.872,12.82,12.844,189477,0
2016-04-06,12.891,12.921,12.836,12.836,238894,0
2016-04-07,12.881,12.901,12.826,12.836,139263,0
2016-04-08,12.911,12.94,12.872,12.911,152499,0
2016-04-11,12.951,12.951,12.904,12.924,196621,0
2016-04-12,12.951,13.031,12.884,13.006,256097,0
2016-04-13,12.969,12.997,12.904,12.904,246710,0
2016-04-14,12.951,12.951,12.884,12.914,131803,0
2016-04-15,12.96,13.04,12.951,13.031,139747,0
2016-04-18,13.066,13.086,12.977,13.023,196304,0
2016-04-19,13.066,13.066,12.914,12.987,316358,0
2016-04-20,13.049,13.106,13.013,13.106,159193,0
2016-04-21,13.106,13.16,13.095,13.116,186262,0
2016-04-22,13.143,13.16,13.058,13.116,138489,0
2016-04-25,13.086,13.106,12.875,12.875,348184,0
2016-04-26,12.96,13.013,12.846,12.865,367526,0
2016-04-27,12.855,12.914,12.829,12.894,398267,0
2016-04-28,12.875,12.951,12.875,12.934,185959,0
2016-04-29,13.006,13.031,12.969,13.023,210669,0
2016-05-02,13.086,13.126,13.013,13.023,231924,0
2016-05-03,12.969,13.049,12.969,13.049,171326,0
2016-05-04,13.058,13.135,13.031,13.116,191673,0
2016-05-05,13.169,13.215,13.116,13.179,238089,0
2016-05-06,13.16,13.243,13.16,13.234,167548,0
2016-05-09,13.251,13.259,13.16,13.16,184029,0
2016-05-10,13.179,13.196,13.096,13.116,284936,0
2016-05-11,13.119,13.146,13.016,13.043,255995,0
2016-05-12,13.051,13.109,13.025,13.043,185826,0
2016-05-13,13.099,13.191,13.099,13.191,171080,0
2016-05-16,13.191,13.191,13.137,13.155,112127,0
2016-05-17,13.137,13.173,13.079,13.099,128309,0
2016-05-18,13.137,13.146,13.034,13.06,275157,0
2016-05-19,13.06,13.06,12.906,12.906,264443,0
2016-05-20,12.945,13,12.815,12.823,292014,0
2016-05-23,12.831,12.891,12.806,12.815,353801,0
2016-05-24,12.848,12.848,12.664,12.778,450509,0
2016-05-25,12.743,12.926,12.743,12.906,199999,0
2016-05-26,12.962,13.025,12.936,13.008,134730,0
2016-05-27,13.016,13.069,13.008,13.034,147080,0
2016-05-31,13.008,13.025,12.926,13.008,222551,0
2016-06-01,13.06,13.109,13.016,13.016,221721,0
2016-06-02,13.079,13.119,13.016,13.06,144803,0
2016-06-03,13.119,13.209,13.089,13.209,268433,0
2016-06-06,13.238,13.254,13.191,13.219,181278,0
2016-06-07,13.219,13.292,13.219,13.292,164344,0
2016-06-08,13.321,13.321,13.254,13.302,159906,0
2016-06-09,13.276,13.36,13.276,13.333,203515,0
2016-06-10,13.333,13.333,13.24,13.276,213556,0
2016-06-13,13.324,13.333,13.285,13.324,129731,0
2016-06-14,13.369,13.369,13.324,13.369,163668,0
2016-06-15,13.387,13.387,13.324,13.352,105718,0
2016-06-16,13.377,13.391,13.342,13.369,176021,0
2016-06-17,13.434,13.434,13.36,13.36,149435,0
2016-06-20,13.369,13.377,13.333,13.352,128617,0
2016-06-21,13.369,13.434,13.342,13.434,169913,0
2016-06-22,13.49,13.545,13.453,13.509,225625,0
2016-06-23,13.527,13.554,13.5,13.5,126435,0
2016-06-24,13.5,13.638,13.444,13.57,304025,0
2016-06-27,13.537,13.628,13.517,13.6,220680,0
2016-06-28,13.638,13.675,13.58,13.638,191994,0
2016-06-29,13.675,13.702,13.638,13.694,142762,0
2016-06-30,13.755,13.784,13.694,13.774,199165,0
2016-07-01,13.852,13.852,13.784,13.832,150631,0
2016-07-05,13.852,13.861,13.73,13.822,216903,0
2016-07-06,13.822,13.897,13.774,13.822,222442,0
2016-07-07,13.881,13.915,13.812,13.915,234993,0
2016-07-08,13.905,13.987,13.905,13.959,168277,0
2016-07-11,13.98,13.98,13.776,13.795,321139,0
2016-07-12,13.835,13.835,13.546,13.546,325584,0
2016-07-13,13.518,13.564,13.342,13.342,360741,0
2016-07-14,13.342,13.369,12.944,13,988122,0
2016-07-15,12.97,13.24,12.944,13.129,564370,0
2016-07-18,13.266,13.377,13.266,13.36,280448,0
2016-07-19,13.454,13.454,13.266,13.315,406545,0
2016-07-20,13.333,13.435,13.295,13.435,299198,0
2016-07-21,13.462,13.544,13.406,13.528,220901,0
2016-07-22,13.51,13.528,13.491,13.528,145048,0
2016-07-25,13.546,13.555,13.471,13.481,124120,0
2016-07-26,13.538,13.571,13.5,13.546,213103,0
2016-07-27,13.528,13.63,13.528,13.581,120810,0
2016-07-28,13.61,13.668,13.591,13.61,125199,0
2016-07-29,13.659,13.722,13.659,13.704,199873,0
2016-08-01,13.677,13.686,13.563,13.668,189653,0
2016-08-02,13.61,13.65,13.482,13.62,196289,0
2016-08-03,13.65,13.864,13.601,13.864,292140,0
2016-08-04,13.892,13.899,13.722,13.757,281969,0
2016-08-05,13.815,13.855,13.732,13.835,295610,0
2016-08-08,13.815,13.855,13.766,13.776,163603,0
2016-08-09,13.835,13.855,13.786,13.855,125234,0
2016-08-10,13.886,13.912,13.859,13.912,125692,0
2016-08-11,13.922,13.922,13.698,13.725,242327,0
2016-08-12,13.798,13.798,13.734,13.789,134556,0
2016-08-15,13.76,13.798,13.67,13.679,247131,0
2016-08-16,13.679,13.693,13.564,13.652,170302,0
2016-08-17,13.652,13.709,13.593,13.698,111943,0
2016-08-18,13.688,13.76,13.688,13.698,142965,0
2016-08-19,13.679,13.734,13.67,13.688,46580,0
2016-08-22,13.725,13.789,13.67,13.769,117214,0
2016-08-23,13.798,13.858,13.751,13.828,87349,0
2016-08-24,13.895,13.895,13.779,13.789,147851,0
2016-08-25,13.828,13.837,13.751,13.798,113012,0
2016-08-26,13.769,13.789,13.688,13.717,135354,0
2016-08-29,13.751,13.767,13.688,13.751,136826,0
2016-08-30,13.76,13.779,13.679,13.698,89196,0
2016-08-31,13.751,13.76,13.652,13.679,210728,0
2016-09-01,13.698,13.769,13.679,13.725,85655,0
2016-09-02,13.67,13.707,13.622,13.679,160745,0
2016-09-06,13.679,13.751,13.661,13.717,227101,0
2016-09-07,13.743,13.743,13.683,13.688,133760,0
2016-09-08,13.688,13.717,13.67,13.717,126029,0
2016-09-09,13.642,13.642,13.37,13.397,269313,0
2016-09-12,13.405,13.434,13.228,13.312,266846,0
2016-09-13,13.302,13.351,13.213,13.273,289709,0
2016-09-14,13.245,13.368,13.245,13.331,91653,0
2016-09-15,13.273,13.368,13.273,13.302,153256,0
2016-09-16,13.386,13.386,13.232,13.282,99548,0
2016-09-19,13.282,13.321,13.236,13.273,120727,0
2016-09-20,13.273,13.312,13.19,13.199,139730,0
2016-09-21,13.181,13.263,13.163,13.263,141497,0
2016-09-22,13.302,13.461,13.302,13.425,122503,0
2016-09-23,13.405,13.411,13.331,13.331,46686,0
2016-09-26,13.376,13.405,13.351,13.395,85167,0
2016-09-27,13.415,13.453,13.405,13.453,81779,0
2016-09-28,13.453,13.509,13.453,13.48,85382,0
2016-09-29,13.509,13.509,13.351,13.359,114038,0
2016-09-30,13.368,13.425,13.341,13.368,93275,0
2016-10-03,13.415,13.425,13.321,13.386,103143,0
2016-10-04,13.341,13.386,13.085,13.125,310103,0
2016-10-05,13.172,13.172,12.985,13.039,193116,0
2016-10-06,13.021,13.075,12.965,13.021,100006,0
2016-10-07,13.039,13.065,12.957,12.957,125999,0
2016-10-10,12.965,13.039,12.937,13.029,264332,0
2016-10-11,13.011,13.029,12.983,12.995,85949,0
2016-10-12,12.945,12.993,12.821,12.821,161330,0
2016-10-13,12.821,12.829,12.544,12.559,458614,0
2016-10-14,12.519,12.576,12.351,12.368,385482,0
2016-10-17,12.048,12.405,12.048,12.266,566298,0
2016-10-18,12.312,12.422,12.206,12.36,431825,0
2016-10-19,12.387,12.633,12.387,12.633,271074,0
2016-10-20,12.678,12.757,12.596,12.678,205530,0
2016-10-21,12.727,12.757,12.697,12.747,139985,0
2016-10-24,12.747,12.775,12.633,12.658,191186,0
2016-10-25,12.614,12.697,12.586,12.678,177761,0
2016-10-26,12.605,12.605,12.5,12.5,244857,0
2016-10-27,12.461,12.549,12.405,12.435,331073,0
2016-10-28,12.471,12.471,12.312,12.36,224284,0
2016-10-31,12.36,12.403,12.312,12.378,137482,0
2016-11-01,12.396,12.444,12.322,12.444,152203,0
2016-11-02,12.453,12.48,12.378,12.471,129672,0
2016-11-03,12.461,12.49,12.415,12.471,127706,0
2016-11-04,12.453,12.49,12.375,12.405,142852,0
2016-11-07,12.425,12.539,12.36,12.519,218266,0
2016-11-08,12.567,12.576,12.461,12.51,199827,0
2016-11-09,12.45,12.498,12.375,12.432,341484,0
2016-11-10,12.402,12.402,12.082,12.13,654534,0
2016-11-11,11.645,12.158,11.645,11.994,469748,0
2016-11-14,11.931,11.931,11.626,11.626,680122,0
2016-11-15,11.665,12.12,11.665,12.082,424461,0
2016-11-16,12.158,12.193,11.913,11.984,319204,0
2016-11-17,11.95,12.004,11.825,11.874,319412,0
2016-11-18,11.874,11.894,11.795,11.795,217896,0
2016-11-21,11.844,12.004,11.844,11.965,184797,0
2016-11-22,12.053,12.183,12.004,12.148,361764,0
2016-11-23,12.043,12.148,11.984,12.102,273724,0
2016-11-25,12.102,12.166,12.092,12.107,157989,0
2016-11-28,12.166,12.202,11.984,12.024,327931,0
2016-11-29,12.082,12.102,11.931,11.974,272774,0
2016-11-30,11.922,12.024,11.884,12.014,242897,0
2016-12-01,11.931,11.965,11.767,11.767,405378,0
2016-12-02,11.757,11.874,11.748,11.874,216330,0
2016-12-05,11.922,11.922,11.854,11.894,237744,0
2016-12-06,11.94,12.073,11.94,12.063,270348,0
2016-12-07,12.092,12.329,12.082,12.309,280876,0
2016-12-08,12.262,12.281,12.139,12.233,212544,0
2016-12-09,12.193,12.203,12.13,12.158,281532,0
2016-12-12,12.099,12.156,12.07,12.128,171548,0
2016-12-13,12.137,12.201,12.04,12.165,346174,0
2016-12-14,12.173,12.191,12.109,12.147,555720,0
2016-12-15,12.08,12.099,12.001,12.011,298931,0
2016-12-16,12.011,12.128,11.963,12.109,374307,0
2016-12-19,12.137,12.173,12.099,12.099,247441,0
2016-12-20,12.04,12.128,12.001,12.08,279466,0
2016-12-21,12.07,12.128,12.06,12.099,214667,0
2016-12-22,12.118,12.136,12.05,12.08,205920,0
2016-12-23,12.099,12.114,12.021,12.026,243633,0
2016-12-27,12.118,12.118,11.991,12.001,329813,0
2016-12-28,12.001,12.031,11.981,12.021,459324,0
2016-12-29,12.04,12.099,12.031,12.08,415870,0
2016-12-30,12.099,12.137,12.089,12.137,383381,0
2017-01-03,12.099,12.211,12.099,12.173,171360,0
2017-01-04,12.24,12.25,12.191,12.231,153225,0
2017-01-05,12.221,12.365,12.221,12.308,364132,0
2017-01-06,12.289,12.318,12.26,12.308,201982,0
2017-01-09,12.347,12.402,12.328,12.328,311302,0
2017-01-10,12.347,12.374,12.298,12.356,156758,0
2017-01-11,12.365,12.411,12.328,12.383,209281,0
2017-01-12,12.402,12.431,12.383,12.383,274665,0
2017-01-13,12.383,12.421,12.347,12.383,152196,0
2017-01-17,12.448,12.486,12.372,12.4,153995,0
2017-01-18,12.372,12.391,12.372,12.372,105493,0
2017-01-19,12.363,12.376,12.286,12.335,173129,0
2017-01-20,12.345,12.354,12.305,12.354,103744,0
2017-01-23,12.4,12.448,12.363,12.429,88323,0
2017-01-24,12.4,12.457,12.395,12.409,122066,0
2017-01-25,12.363,12.419,12.363,12.4,170440,0
2017-01-26,12.335,12.409,12.325,12.4,212492,0
2017-01-27,12.439,12.467,12.372,12.457,138234,0
2017-01-30,12.429,12.516,12.429,12.486,119928,0
2017-01-31,12.516,12.564,12.496,12.546,150715,0
2017-02-01,12.546,12.556,12.486,12.546,139914,0
2017-02-02,12.546,12.556,12.477,12.496,225259,0
2017-02-03,12.516,12.536,12.457,12.467,141998,0
2017-02-06,12.496,12.546,12.465,12.506,196485,0
2017-02-07,12.516,12.564,12.513,12.516,152218,0
2017-02-08,12.564,12.611,12.526,12.556,276022,0
2017-02-09,12.556,12.556,12.486,12.506,123040,0
2017-02-10,12.496,12.546,12.496,12.506,120397,0
2017-02-13,12.544,12.554,12.514,12.524,117785,0
2017-02-14,12.554,12.554,12.475,12.514,233439,0
2017-02-15,12.465,12.514,12.416,12.416,189960,0
2017-02-16,12.426,12.494,12.416,12.475,161551,0
2017-02-17,12.514,12.554,12.494,12.544,117596,0
2017-02-21,12.524,12.6,12.514,12.6,121322,0
2017-02-22,12.619,12.647,12.543,12.619,138852,0
2017-02-23,12.666,12.696,12.619,12.638,189268,0
2017-02-24,12.696,12.706,12.666,12.696,92851,0
2017-02-27,12.657,12.706,12.619,12.619,81962,0
2017-02-28,12.657,12.686,12.609,12.686,146387,0
2017-03-01,12.638,12.657,12.591,12.647,142501,0
2017-03-02,12.591,12.598,12.514,12.563,151807,0
2017-03-03,12.581,12.586,12.484,12.563,163806,0
2017-03-06,12.554,12.6,12.524,12.581,174757,0
2017-03-07,12.563,12.6,12.544,12.544,123020,0
2017-03-08,12.494,12.534,12.465,12.484,147062,0
2017-03-09,12.465,12.484,12.332,12.397,221384,0
2017-03-10,12.406,12.436,12.302,12.352,185979,0
2017-03-13,12.404,12.404,12.33,12.377,153321,0
2017-03-14,12.35,12.377,12.34,12.367,71690,0
2017-03-15,12.359,12.533,12.32,12.523,171664,0
2017-03-16,12.503,12.571,12.414,12.443,189025,0
2017-03-17,12.443,12.483,12.434,12.453,128570,0
2017-03-20,12.483,12.571,12.463,12.571,124393,0
2017-03-21,12.571,12.599,12.533,12.553,163366,0
2017-03-22,12.562,12.59,12.513,12.59,172270,0
2017-03-23,12.59,12.608,12.493,12.523,239647,0
2017-03-24,12.533,12.553,12.493,12.533,166237,0
2017-03-27,12.553,12.59,12.543,12.571,157690,0
2017-03-28,12.571,12.588,12.523,12.533,185807,0
2017-03-29,12.543,12.618,12.533,12.571,125541,0
2017-03-30,12.599,12.656,12.553,12.571,201270,0
2017-03-31,12.599,12.637,12.562,12.562,218148,0
2017-04-03,12.59,12.618,12.543,12.599,329828,0
2017-04-04,12.627,12.637,12.553,12.599,209697,0
2017-04-05,12.562,12.627,12.553,12.599,111052,0
2017-04-06,12.608,12.676,12.571,12.666,82392,0
2017-04-07,12.716,12.736,12.693,12.736,116452,0
2017-04-10,12.756,12.841,12.736,12.841,119608,0
2017-04-11,12.816,12.863,12.778,12.788,169378,0
2017-04-12,12.778,12.835,12.744,12.807,109762,0
2017-04-13,12.825,12.825,12.759,12.797,76546,0
2017-04-17,12.788,12.797,12.749,12.749,104119,0
2017-04-18,12.768,12.797,12.749,12.749,84743,0
2017-04-19,12.749,12.788,12.739,12.739,120459,0
2017-04-20,12.709,12.768,12.709,12.719,109050,0
2017-04-21,12.749,12.788,12.689,12.719,114956,0
2017-04-24,12.689,12.719,12.64,12.709,120520,0
2017-04-25,12.689,12.689,12.593,12.593,199593,0
2017-04-26,12.573,12.64,12.573,12.621,102664,0
2017-04-27,12.611,12.649,12.593,12.64,126800,0
2017-04-28,12.669,12.679,12.63,12.659,166691,0
2017-05-01,12.689,12.739,12.649,12.679,136421,0
2017-05-02,12.679,12.739,12.64,12.739,286340,0
2017-05-03,12.729,12.749,12.659,12.729,141738,0
2017-05-04,12.709,12.729,12.659,12.702,83035,0
2017-05-05,12.709,12.759,12.689,12.759,54538,0
2017-05-08,12.749,12.749,12.669,12.699,68116,0
2017-05-09,12.679,12.699,12.64,12.64,136435,0
2017-05-10,12.673,12.693,12.587,12.606,162643,0
2017-05-11,12.606,12.663,12.606,12.653,279374,0
2017-05-12,12.673,12.763,12.673,12.763,93389,0
2017-05-15,12.723,12.812,12.713,12.783,115047,0
2017-05-16,12.773,12.773,12.713,12.723,81911,0
2017-05-17,12.763,12.792,12.763,12.792,51502,0
2017-05-18,12.812,12.812,12.703,12.713,173805,0
2017-05-19,12.703,12.733,12.673,12.733,136069,0
2017-05-22,12.713,12.773,12.713,12.723,83876,0
2017-05-23,12.763,12.792,12.733,12.763,88520,0
2017-05-24,12.802,12.812,12.783,12.802,165315,0
2017-05-25,12.773,12.802,12.753,12.783,105715,0
2017-05-26,12.812,12.821,12.763,12.812,148580,0
2017-05-30,12.802,12.83,12.773,12.82,107999,0
2017-05-31,12.84,12.878,12.802,12.858,114980,0
2017-06-01,12.898,12.938,12.878,12.898,111941,0
2017-06-02,12.938,12.948,12.858,12.888,137486,0
2017-06-05,12.888,12.898,12.858,12.858,174353,0
2017-06-06,12.888,12.908,12.868,12.888,78835,0
2017-06-07,12.888,12.928,12.888,12.918,95550,0
2017-06-08,12.918,12.958,12.908,12.948,129611,0
2017-06-09,12.908,12.968,12.904,12.928,139069,0
2017-06-12,12.902,12.942,12.882,12.902,78130,0
2017-06-13,12.902,12.932,12.852,12.902,118217,0
2017-06-14,12.932,12.952,12.872,12.897,95883,0
2017-06-15,12.862,12.926,12.862,12.892,66087,0
2017-06-16,12.922,12.962,12.886,12.902,92185,0
2017-06-19,12.922,12.942,12.882,12.942,103142,0
2017-06-20,12.942,12.982,12.922,12.972,114177,0
2017-06-21,13.002,13.021,12.942,12.992,94748,0
2017-06-22,12.972,13.021,12.922,12.972,114183,0
2017-06-23,12.952,13.011,12.952,13.011,118847,0
2017-06-26,13.011,13.039,12.992,13.011,141499,0
2017-06-27,13.011,13.021,12.972,12.982,109707,0
2017-06-28,13.011,13.039,12.972,13.021,119656,0
2017-06-29,13.002,13.002,12.842,12.842,148656,0
2017-06-30,12.892,12.932,12.824,12.852,182193,0
2017-07-03,12.892,12.992,12.872,12.902,109310,0
2017-07-05,12.882,12.892,12.795,12.852,151072,0
2017-07-06,12.824,12.841,12.805,12.833,95836,0
2017-07-07,12.824,12.872,12.805,12.842,100735,0
2017-07-10,12.852,12.972,12.842,12.962,106351,0
2017-07-11,12.922,13.011,12.922,12.932,162057,0
2017-07-12,12.972,13.021,12.932,12.932,123672,0
2017-07-13,12.962,13.011,12.897,12.952,176777,0
2017-07-14,12.982,13.03,12.962,13.03,89428,0
2017-07-17,12.932,13.03,12.922,12.922,130108,0
2017-07-18,12.932,12.992,12.922,12.992,100490,0
2017-07-19,12.982,12.992,12.952,12.99,76122,0
2017-07-20,12.992,13.002,12.942,12.967,104925,0
2017-07-21,12.982,13.021,12.952,13.011,119345,0
2017-07-24,12.982,13.011,12.922,12.932,112783,0
2017-07-25,12.932,12.962,12.902,12.912,110760,0
2017-07-26,12.932,12.972,12.912,12.972,93156,0
2017-07-27,12.972,12.982,12.922,12.922,58926,0
2017-07-28,12.952,13.002,12.922,12.972,76388,0
2017-07-31,12.982,13.015,12.952,13.011,94516,0
2017-08-01,13.03,13.069,12.932,13.069,270177,0
2017-08-02,13.069,13.109,13.021,13.089,198470,0
2017-08-03,13.079,13.169,13.079,13.149,174273,0
2017-08-04,13.109,13.169,13.06,13.06,170105,0
2017-08-07,13.06,13.129,13.06,13.099,108935,0
2017-08-08,13.119,13.149,13.089,13.149,171918,0
2017-08-09,13.169,13.169,13.02,13.059,129300,0
2017-08-10,13.079,13.079,12.961,12.981,187753,0
2017-08-11,12.971,13.119,12.901,13.079,305774,0
2017-08-14,13.099,13.119,13.011,13.119,86619,0
2017-08-15,13.069,13.109,13.02,13.049,182307,0
2017-08-16,13.049,13.119,13.029,13.119,107368,0
2017-08-17,13.099,13.119,13.079,13.119,145545,0
2017-08-18,13.099,13.119,13.049,13.099,112084,0
2017-08-21,13.109,13.189,13.09,13.189,112426,0
2017-08-22,13.189,13.238,13.169,13.199,111683,0
2017-08-23,13.238,13.247,13.179,13.247,55169,0
2017-08-24,13.199,13.209,13.139,13.169,47678,0
2017-08-25,13.169,13.179,13.108,13.129,64440,0
2017-08-28,13.129,13.169,13.109,13.169,47750,0
2017-08-29,13.169,13.247,13.169,13.247,70347,0
2017-08-30,13.199,13.219,13.149,13.189,175470,0
2017-08-31,13.219,13.238,13.119,13.139,134763,0
2017-09-01,13.169,13.189,13.149,13.179,60219,0
2017-09-05,13.179,13.202,13.119,13.149,126441,0
2017-09-06,13.149,13.209,13.149,13.169,97569,0
2017-09-07,13.179,13.238,13.159,13.199,81574,0
2017-09-08,13.189,13.215,13.149,13.149,73613,0
2017-09-11,13.159,13.195,13.119,13.119,132427,0
2017-09-12,13.119,13.209,13.119,13.169,50617,0
2017-09-13,13.179,13.248,13.159,13.189,89082,0
2017-09-14,13.219,13.229,13.179,13.199,99506,0
2017-09-15,13.229,13.239,13.169,13.179,80769,0
2017-09-18,13.179,13.209,13.139,13.189,82442,0
2017-09-19,13.159,13.178,13.129,13.129,69460,0
2017-09-20,13.129,13.179,13.089,13.099,55936,0
2017-09-21,13.109,13.109,13.029,13.039,115635,0
2017-09-22,13.049,13.089,13.049,13.049,88016,0
2017-09-25,13.079,13.129,13.079,13.129,59448,0
2017-09-26,13.149,13.149,13.049,13.049,60216,0
2017-09-27,13.02,13.052,12.96,12.98,115565,0
2017-09-28,12.95,13.02,12.95,13.02,84222,0
2017-09-29,13.069,13.069,12.95,12.95,79512,0
2017-10-02,12.98,13.01,12.9,12.94,142299,0
2017-10-03,12.91,12.928,12.86,12.9,291746,0
2017-10-04,12.87,12.91,12.83,12.9,128946,0
2017-10-05,12.9,12.9,12.86,12.9,75546,0
2017-10-06,12.88,12.94,12.86,12.94,145492,0
2017-10-09,12.93,12.97,12.92,12.95,54334,0
2017-10-10,12.95,12.95,12.91,12.95,91797,0
2017-10-11,12.94,12.95,12.91,12.92,95825,0
2017-10-12,12.95,12.96,12.92,12.945,52997,0
2017-10-13,12.95,13.03,12.94,12.97,79729,0
2017-10-16,12.97,12.99,12.91,12.92,144465,0
2017-10-17,12.9,12.92,12.88,12.91,115425,0
2017-10-18,12.89,12.9,12.835,12.89,110046,0
2017-10-19,12.91,12.92,12.81,12.84,143822,0
2017-10-20,12.78,12.78,12.69,12.75,143561,0
2017-10-23,12.72,12.77,12.72,12.77,132472,0
2017-10-24,12.75,12.77,12.74,12.75,64361,0
2017-10-25,12.72,12.72,12.63,12.63,136759,0
2017-10-26,12.62,12.66,12.51,12.52,188799,0
2017-10-27,12.51,12.59,12.46,12.49,225351,0
2017-10-30,12.52,12.55,12.5065,12.52,87247,0
2017-10-31,12.55,12.5704,12.52,12.54,102686,0
2017-11-01,12.55,12.55,12.5,12.54,117166,0
2017-11-02,12.53,12.56,12.51,12.56,141484,0
2017-11-03,12.53,12.55,12.48,12.5,108510,0
2017-11-06,12.52,12.54,12.47,12.54,193419,0
2017-11-07,12.54,12.59,12.52,12.56,213356,0
2017-11-08,12.57,12.61,12.52,12.53,204522,0
2017-11-09,12.52,12.54,12.46,12.46,273426,0
2017-11-10,12.4,12.43,12.3793,12.41,163515,0
