Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.413,10.433,10.413,10.433,592,0
2005-02-28,10.451,10.467,10.445,10.445,1935,0
2005-03-01,10.451,10.451,10.413,10.413,1935,0
2005-03-02,10.429,10.429,10.394,10.394,4471,0
2005-03-03,10.429,10.433,10.394,10.429,4323,0
2005-03-04,10.46,10.478,10.445,10.445,4175,0
2005-03-07,10.433,10.44,10.429,10.44,4763,0
2005-03-08,10.413,10.445,10.413,10.445,5817,0
2005-03-09,10.413,10.433,10.413,10.429,4323,0
2005-03-10,10.381,10.596,10.381,10.596,4471,0
2005-03-11,10.607,10.715,10.607,10.689,4175,0
2005-03-14,10.64,10.661,10.551,10.551,2688,0
2005-03-15,10.529,10.529,10.529,10.529,1043,0
2005-03-16,10.494,10.628,10.494,10.628,3427,0
2005-03-17,10.467,10.467,10.421,10.421,2530,0
2005-03-18,10.433,10.433,10.299,10.367,8053,0
2005-03-21,10.299,10.299,10.2,10.267,5962,0
2005-03-22,10.267,10.299,10.143,10.2,7751,0
2005-03-23,10.184,10.184,9.963,9.963,5817,0
2005-03-24,9.914,9.923,9.839,9.839,10135,0
2005-03-28,9.846,9.873,9.761,9.761,9382,0
2005-03-29,9.768,9.768,9.653,9.756,17437,0
2005-03-30,9.747,9.747,9.676,9.676,14455,0
2005-03-31,9.728,9.761,9.728,9.761,14009,0
2005-04-01,9.775,9.833,9.775,9.825,7751,0
2005-04-04,9.839,9.866,9.811,9.866,9834,0
2005-04-05,9.846,9.846,9.803,9.825,4763,0
2005-04-06,9.818,9.825,9.818,9.818,8053,0
2005-04-07,9.803,9.803,9.803,9.803,278,0
2005-04-08,9.833,9.833,9.833,9.833,278,0
2005-04-11,9.811,9.811,9.796,9.796,1043,0
2005-04-12,9.782,9.811,9.775,9.803,9834,0
2005-04-13,9.756,9.761,9.756,9.761,4763,0
2005-04-14,9.768,9.899,9.768,9.789,9238,0
2005-04-15,9.756,9.846,9.756,9.846,3125,0
2005-04-18,9.852,9.929,9.789,9.929,4924,0
2005-04-19,9.998,9.998,9.892,9.998,6709,0
2005-04-20,9.899,9.963,9.852,9.963,5962,0
2005-04-21,9.955,9.955,9.866,9.866,2834,0
2005-04-22,9.852,9.899,9.839,9.887,2239,0
2005-04-25,9.88,9.88,9.833,9.846,2530,0
2005-04-26,9.859,9.941,9.775,9.775,9091,0
2005-04-27,9.782,9.866,9.782,9.833,4323,0
2005-04-29,9.899,9.935,9.899,9.905,5817,0
2005-05-02,9.935,10.112,9.935,10.039,8645,0
2005-05-03,10.053,10.101,10.039,10.101,3878,0
2005-05-04,10.053,10.101,10.053,10.053,10878,0
2005-05-05,10.053,10.143,10.045,10.143,5364,0
2005-05-06,10.137,10.15,10.132,10.15,3427,0
2005-05-09,10.101,10.101,10.101,10.101,890,0
2005-05-10,10.12,10.143,10.12,10.143,1337,0
2005-05-11,10.053,10.132,10.033,10.033,16539,0
2005-05-12,10.067,10.112,10.067,10.101,4924,0
2005-05-13,10.112,10.112,10.095,10.095,1198,0
2005-05-16,10.095,10.101,10.081,10.081,7006,0
2005-05-17,10.081,10.081,10.067,10.067,2688,0
2005-05-18,10.067,10.107,10.053,10.107,6261,0
2005-05-20,10.12,10.12,10.12,10.12,456,0
2005-05-23,10.124,10.143,10.124,10.143,1487,0
2005-05-24,10.101,10.112,10.101,10.112,1198,0
2005-05-25,10.095,10.101,10.089,10.095,6261,0
2005-05-26,10.089,10.089,10.074,10.089,3878,0
2005-05-27,10.089,10.095,10.089,10.095,1487,0
2005-05-31,10.112,10.143,10.067,10.143,3878,0
2005-06-01,10.15,10.176,10.15,10.176,2239,0
2005-06-02,10.176,10.228,10.15,10.2,9238,0
2005-06-03,10.2,10.221,10.15,10.163,10285,0
2005-06-06,10.176,10.235,10.163,10.176,5219,0
2005-06-07,10.184,10.184,10.163,10.163,1786,0
2005-06-08,10.176,10.252,10.157,10.207,3579,0
2005-06-09,10.2,10.2,10.192,10.192,2530,0
2005-06-10,10.207,10.207,10.163,10.2,4175,0
2005-06-13,10.101,10.163,10.089,10.112,3280,0
2005-06-14,10.053,10.053,10.053,10.053,2979,0
2005-06-15,10.025,10.045,10.003,10.045,4175,0
2005-06-16,10.01,10.053,9.984,10.045,4021,0
2005-06-17,10.053,10.067,10.053,10.067,3721,0
2005-06-20,9.998,10.045,9.955,10.045,10430,0
2005-06-21,10.061,10.061,10.061,10.061,178,0
2005-06-22,10.067,10.089,9.992,10.053,22353,0
2005-06-23,10.061,10.061,10.017,10.025,2688,0
2005-06-24,10.025,10.033,10.017,10.033,2239,0
2005-06-27,10.01,10.089,10.01,10.017,2530,0
2005-06-28,10.025,10.074,10.025,10.074,2688,0
2005-06-30,10.089,10.101,10.081,10.101,5515,0
2005-07-01,10.163,10.163,10.163,10.163,754,0
2005-07-05,10.101,10.163,10.101,10.163,4924,0
2005-07-06,10.163,10.163,10.163,10.163,1487,0
2005-07-07,10.176,10.176,10.176,10.176,4763,0
2005-07-08,10.176,10.221,10.176,10.213,8196,0
2005-07-11,10.213,10.235,10.2,10.228,7459,0
2005-07-12,10.2,10.221,10.2,10.221,2834,0
2005-07-13,10.157,10.17,10.157,10.17,2086,0
2005-07-14,10.17,10.17,10.163,10.163,2979,0
2005-07-15,10.157,10.157,10.15,10.15,890,0
2005-07-18,10.15,10.15,10.132,10.132,1935,0
2005-07-19,10.101,10.143,10.081,10.137,5364,0
2005-07-20,10.095,10.101,10.095,10.095,4763,0
2005-07-21,10.12,10.124,10.12,10.12,3125,0
2005-07-22,10.124,10.132,10.074,10.074,5817,0
2005-07-25,10.137,10.176,10.132,10.132,7157,0
2005-07-26,10.163,10.163,10.12,10.12,592,0
2005-07-28,10.137,10.137,10.033,10.053,18185,0
2005-07-29,10.12,10.132,10.095,10.095,3125,0
2005-08-01,10.112,10.137,10.112,10.137,7751,0
2005-08-02,10.067,10.107,10.067,10.107,1935,0
2005-08-03,10.137,10.137,10.107,10.137,2086,0
2005-08-04,10.132,10.143,10.112,10.137,3280,0
2005-08-05,10.095,10.095,10.061,10.061,1487,0
2005-08-08,10.003,10.124,10.003,10.074,1786,0
2005-08-09,10.033,10.067,10.017,10.017,1935,0
2005-08-10,10.089,10.12,10.089,10.112,8053,0
2005-08-11,10.132,10.17,10.132,10.143,14455,0
2005-08-12,10.17,10.176,10.132,10.163,16245,0
2005-08-15,10.137,10.137,10.132,10.132,2979,0
2005-08-16,10.101,10.176,10.101,10.124,4471,0
2005-08-18,10.12,10.12,10.081,10.081,3125,0
2005-08-19,10.112,10.124,10.081,10.12,4323,0
2005-08-22,10.124,10.124,10.124,10.124,278,0
2005-08-24,10.12,10.12,10.067,10.101,3721,0
2005-08-25,10.112,10.112,10.101,10.101,6709,0
2005-08-26,10.074,10.074,10.067,10.067,1043,0
2005-08-29,10.074,10.132,10.074,10.132,2979,0
2005-08-30,10.124,10.137,10.112,10.112,10731,0
2005-08-31,10.157,10.157,10.157,10.157,2388,0
2005-09-01,10.157,10.221,10.143,10.143,5364,0
2005-09-02,10.2,10.252,10.2,10.252,2239,0
2005-09-06,10.228,10.228,10.228,10.228,278,0
2005-09-08,10.213,10.288,10.213,10.274,5515,0
2005-09-09,10.346,10.361,10.327,10.327,13413,0
2005-09-12,10.32,10.32,10.306,10.306,2388,0
2005-09-13,10.299,10.402,10.299,10.34,6414,0
2005-09-14,10.34,10.34,10.235,10.235,9687,0
2005-09-15,10.228,10.228,10.163,10.163,2239,0
2005-09-16,10.101,10.132,10.101,10.132,1198,0
2005-09-19,10.132,10.221,10.132,10.157,8645,0
2005-09-20,10.15,10.15,10.12,10.12,6261,0
2005-09-21,10.12,10.12,10.112,10.112,456,0
2005-09-23,10.101,10.101,9.818,9.887,20722,0
2005-09-26,9.833,9.866,9.833,9.866,754,0
2005-09-27,9.88,9.914,9.833,9.866,8645,0
2005-09-28,9.866,9.984,9.859,9.859,8791,0
2005-09-29,9.833,9.833,9.833,9.833,1786,0
2005-09-30,9.899,9.899,9.852,9.852,2979,0
2005-10-03,9.887,9.892,9.833,9.846,5661,0
2005-10-05,9.846,9.846,9.846,9.846,278,0
2005-10-06,9.852,9.852,9.833,9.833,3579,0
2005-10-07,9.796,9.859,9.796,9.833,2086,0
2005-10-10,9.761,9.768,9.702,9.756,8939,0
2005-10-11,9.736,9.736,9.736,9.736,592,0
2005-10-12,9.728,9.775,9.728,9.761,3721,0
2005-10-13,9.728,9.728,9.681,9.681,1647,0
2005-10-14,9.625,9.625,9.4032,9.4092,19962,0
2005-10-17,9.4032,9.4032,9.3673,9.3673,6709,0
2005-10-18,9.3673,9.3673,9.2432,9.2579,9091,0
2005-10-19,9.3083,9.3083,9.2766,9.3,8346,0
2005-10-20,9.3132,9.4032,9.3132,9.3962,9540,0
2005-10-21,9.3476,9.4982,9.3476,9.4982,8196,0
2005-10-24,9.521,9.552,9.521,9.552,3721,0
2005-10-25,9.568,9.602,9.568,9.602,3721,0
2005-10-26,9.602,9.602,9.541,9.561,8346,0
2005-10-27,9.4982,9.4982,9.4593,9.4912,4616,0
2005-10-31,9.535,9.574,9.535,9.574,3125,0
2005-11-01,9.529,9.632,9.4753,9.632,9091,0
2005-11-02,9.595,9.595,9.529,9.529,1647,0
2005-11-03,9.595,9.595,9.595,9.595,456,0
2005-11-04,9.587,9.587,9.587,9.587,592,0
2005-11-07,9.852,9.852,9.736,9.741,9382,0
2005-11-08,9.811,9.811,9.694,9.756,16539,0
2005-11-09,9.728,9.728,9.602,9.602,2388,0
2005-11-10,9.568,9.568,9.541,9.541,5515,0
2005-11-14,9.4753,9.4753,9.4325,9.4325,4021,0
2005-11-15,9.4032,9.4255,9.3476,9.3476,13559,0
2005-11-16,9.3132,9.3535,9.3132,9.3476,8053,0
2005-11-17,9.3751,9.3893,9.3615,9.3673,1786,0
2005-11-18,9.3615,9.3615,9.3201,9.3269,9834,0
2005-11-21,9.3751,9.4453,9.3751,9.4255,9091,0
2005-11-22,9.3962,9.4982,9.3831,9.3831,9834,0
2005-11-23,9.3831,9.4092,9.3201,9.4092,11026,0
2005-11-25,9.4032,9.4393,9.4032,9.4393,1337,0
2005-11-28,9.4912,9.4912,9.4255,9.4255,5364,0
2005-11-29,9.4255,9.4255,9.3962,9.3962,1198,0
2005-11-30,9.4325,9.4325,9.2273,9.2579,29810,0
2005-12-01,9.2579,9.3615,9.2579,9.3535,15204,0
2005-12-02,9.3615,9.3751,9.2922,9.3535,47990,0
2005-12-05,9.3201,9.4032,9.3201,9.3893,28017,0
2005-12-06,9.3751,9.529,9.3406,9.4513,31146,0
2005-12-07,9.4255,9.4255,9.3615,9.413,17884,0
2005-12-08,9.4032,9.413,9.3476,9.4092,20860,0
2005-12-09,9.3615,9.3751,9.0968,9.0968,101784,0
2005-12-12,9.089,9.1796,8.9846,9.089,64829,0
2005-12-13,9.0406,9.1323,8.959,8.9714,40683,0
2005-12-14,8.9714,9.0454,8.959,8.9966,50969,0
2005-12-15,8.944,8.9911,8.9185,8.9846,48291,0
2005-12-16,8.944,9.0184,8.9292,8.9714,56182,0
2005-12-19,8.959,8.9779,8.8778,8.9067,97170,0
2005-12-20,8.8218,8.9067,8.8218,8.8924,72280,0
2005-12-21,8.8647,8.9517,8.8575,8.899,76604,0
2005-12-22,8.912,8.912,8.8101,8.8712,67362,0
2005-12-23,8.8497,8.899,8.8101,8.8712,95684,0
2005-12-27,8.912,9.0033,8.8712,9.0033,154841,0
2005-12-28,8.9911,9.0349,8.9253,9.0349,87630,0
2005-12-29,9.0349,9.1041,9.027,9.0577,99998,0
2005-12-30,9.089,9.1041,9.0406,9.1041,108940,0
2006-01-03,9.1475,9.3269,9.141,9.2432,42026,0
2006-01-04,9.2636,9.3083,9.2273,9.3083,35913,0
2006-01-05,9.3201,9.3831,9.3201,9.3406,31295,0
2006-01-06,9.3083,9.3476,9.2273,9.2511,66916,0
2006-01-09,9.2579,9.2636,9.2166,9.2636,54396,0
2006-01-10,9.2836,9.3673,9.2511,9.2511,65718,0
2006-01-11,9.2089,9.3132,9.1737,9.2234,66766,0
2006-01-12,9.1942,9.2922,9.1796,9.2432,53203,0
2006-01-13,9.1864,9.3831,9.1864,9.3831,46049,0
2006-01-17,9.3673,9.4092,9.3132,9.3476,37258,0
2006-01-18,9.3476,9.4092,9.3476,9.3831,53648,0
2006-01-19,9.3673,9.4092,9.3132,9.3348,36661,0
2006-01-20,9.3476,9.413,9.3406,9.4092,53947,0
2006-01-23,9.4092,9.4255,9.3269,9.3615,28761,0
2006-01-24,9.4513,9.4593,9.3615,9.3962,21905,0
2006-01-25,9.3615,9.413,9.3615,9.3751,40092,0
2006-01-26,9.3406,9.3406,9.2636,9.2922,29810,0
2006-01-27,9.3,9.3083,9.2766,9.3083,36957,0
2006-01-30,9.3269,9.3269,9.2273,9.2766,30849,0
2006-01-31,9.3,9.3132,9.2273,9.3132,69300,0
2006-02-01,9.3269,9.3535,9.2688,9.3083,36366,0
2006-02-02,9.2836,9.3751,9.2636,9.3476,43222,0
2006-02-03,9.2766,9.3132,9.2579,9.3132,16690,0
2006-02-06,9.3201,9.3269,9.2432,9.2636,58713,0
2006-02-07,9.2922,9.2922,9.2432,9.2688,23846,0
2006-02-08,9.2579,9.3,9.2579,9.2836,25784,0
2006-02-09,9.3,9.3535,9.2432,9.3269,27124,0
2006-02-10,9.3201,9.3269,9.2836,9.2836,12673,0
2006-02-13,9.2579,9.3535,9.2579,9.2836,43222,0
2006-02-14,9.3132,9.3406,9.2836,9.3348,31146,0
2006-02-15,9.3476,9.3673,9.2922,9.3406,32337,0
2006-02-16,9.3476,9.4982,9.1796,9.4982,82268,0
2006-02-17,9.4982,9.514,9.4453,9.504,14162,0
2006-02-21,9.4753,9.504,9.4393,9.4453,48883,0
2006-02-22,9.4255,9.508,9.4092,9.504,22059,0
2006-02-23,9.508,9.529,9.4982,9.529,39941,0
2006-02-24,9.529,9.561,9.4453,9.4453,19671,0
2006-02-27,9.4393,9.514,9.4209,9.508,24290,0
2006-02-28,9.514,9.552,9.4823,9.504,26977,0
2006-03-01,9.535,9.609,9.508,9.521,20270,0
2006-03-02,9.521,9.541,9.4393,9.4912,18781,0
2006-03-03,9.4753,9.4982,9.3962,9.3962,10878,0
2006-03-06,9.3673,9.3673,9.2234,9.3406,52306,0
2006-03-07,9.3535,9.3535,9.1942,9.2511,65572,0
2006-03-08,9.2636,9.3,9.2432,9.3,14303,0
2006-03-09,9.2579,9.3269,9.2273,9.2579,15647,0
2006-03-10,9.2922,9.3269,9.2273,9.2394,22203,0
2006-03-13,9.2316,9.2316,9.141,9.2166,42026,0
2006-03-14,9.2166,9.3132,9.2166,9.2316,28317,0
2006-03-15,9.2922,9.2922,9.1864,9.2432,29059,0
2006-03-16,9.1864,9.2836,9.1864,9.2766,33085,0
2006-03-17,9.3083,9.3083,9.2234,9.2234,30104,0
2006-03-20,9.2273,9.3,9.2273,9.2922,21013,0
2006-03-21,9.1662,9.2836,9.1662,9.2089,53648,0
2006-03-22,9.2273,9.2636,9.2273,9.2394,20561,0
2006-03-23,9.2316,9.2836,9.2316,9.2688,16245,0
2006-03-24,9.2636,9.3,9.2579,9.2836,25931,0
2006-03-27,9.2922,9.3,9.2579,9.2636,7751,0
2006-03-28,9.2922,9.3083,9.2579,9.2636,23546,0
2006-03-29,9.3083,9.3083,9.2273,9.2273,28618,0
2006-03-30,9.2432,9.2579,9.1604,9.1737,26379,0
2006-03-31,9.2273,9.2688,9.1942,9.2636,20561,0
2006-04-03,9.2166,9.3,9.1942,9.2432,23846,0
2006-04-04,9.1942,9.3132,9.1942,9.3132,41132,0
2006-04-05,9.3269,9.3269,9.2273,9.2316,17437,0
2006-04-06,9.2316,9.2922,9.1942,9.1942,43665,0
2006-04-07,9.2766,9.3132,9.1942,9.2636,31893,0
2006-04-10,9.2089,9.2273,9.1737,9.2012,8791,0
2006-04-11,9.1323,9.2234,9.1323,9.1604,12812,0
2006-04-12,9.141,9.1662,9.141,9.1604,13716,0
2006-04-13,9.1254,9.1323,9.0577,9.089,35019,0
2006-04-17,9.0406,9.0577,9.0184,9.0454,34128,0
2006-04-18,9.0454,9.1323,9.027,9.0832,20561,0
2006-04-19,9.1545,9.1604,9.0739,9.141,16690,0
2006-04-20,9.0739,9.1864,9.0739,9.1545,34728,0
2006-04-21,9.1796,9.1796,9.0577,9.1041,26225,0
2006-04-24,9.0968,9.2012,9.0968,9.2012,28017,0
2006-04-25,9.0406,9.2166,9.0406,9.1604,74365,0
2006-04-26,9.1041,9.2089,9.0968,9.1942,27576,0
2006-04-27,9.2579,9.2579,9.1475,9.1942,17136,0
2006-04-28,9.3132,9.3132,9.1604,9.1942,15052,0
2006-05-01,9.2394,9.3201,9.1545,9.2273,22059,0
2006-05-02,9.1796,9.2089,9.1041,9.1189,36220,0
2006-05-03,9.0663,9.0832,9.0184,9.0406,75858,0
2006-05-04,9.0766,9.089,9.0184,9.0766,14162,0
2006-05-05,9.027,9.0832,9.027,9.0739,28463,0
2006-05-08,9.0108,9.0577,9.0033,9.0577,61843,0
2006-05-09,9.0454,9.0521,9.0184,9.0184,24887,0
2006-05-10,9.027,9.0766,9.027,9.027,19523,0
2006-05-11,9.0033,9.0766,9.0033,9.0033,28167,0
2006-05-12,8.9517,8.9911,8.9517,8.959,7751,0
2006-05-15,9.027,9.027,8.9517,8.9779,24144,0
2006-05-16,8.959,9.089,8.959,9.0577,36661,0
2006-05-17,9.0406,9.0406,8.944,8.9911,26977,0
2006-05-18,8.959,9.0184,8.9517,8.9966,15647,0
2006-05-19,8.9846,8.9966,8.9846,8.9911,17884,0
2006-05-22,8.9911,9.0577,8.959,8.9846,43817,0
2006-05-23,8.9966,9.0033,8.9253,9.0033,35322,0
2006-05-24,8.9365,8.9846,8.9292,8.9517,23253,0
2006-05-25,8.9185,8.9911,8.9185,8.9779,36957,0
2006-05-26,8.9253,9.0349,8.9253,8.9714,20561,0
2006-05-30,8.9779,8.9779,8.9665,8.9779,9540,0
2006-05-31,9.0349,9.0832,8.944,8.959,22801,0
2006-06-01,8.9779,9.0454,8.9365,8.9846,48291,0
2006-06-02,8.959,9.027,8.959,9.027,32487,0
2006-06-05,9.0184,9.0184,8.9846,8.9846,21461,0
2006-06-06,8.9846,8.9911,8.9365,8.9846,22801,0
2006-06-07,8.9779,8.9911,8.959,8.9665,20860,0
2006-06-08,8.959,9.0033,8.959,8.959,26082,0
2006-06-09,9.027,9.027,8.9714,9.0033,11026,0
2006-06-12,8.944,9.0108,8.944,8.9966,46049,0
2006-06-13,8.9714,8.9714,8.9292,8.959,26379,0
2006-06-14,8.9365,8.9517,8.9067,8.912,33534,0
2006-06-15,8.9067,8.9292,8.9067,8.9185,26379,0
2006-06-16,8.8497,8.9365,8.835,8.9365,28618,0
2006-06-19,8.8283,8.9365,8.8283,8.9253,23253,0
2006-06-20,8.9253,8.959,8.9185,8.944,25189,0
2006-06-21,8.9292,8.9665,8.9067,8.9185,16090,0
2006-06-22,8.9292,8.959,8.8575,8.899,27867,0
2006-06-23,8.899,8.9067,8.8575,8.8575,24437,0
2006-06-26,8.8497,8.8924,8.8218,8.8218,24887,0
2006-06-27,8.8647,8.8647,8.8162,8.8218,17734,0
2006-06-28,8.8218,8.8575,8.7972,8.8024,29810,0
2006-06-29,8.7247,8.8497,8.7247,8.8024,21762,0
2006-06-30,8.8924,8.8924,8.7972,8.8575,22353,0
2006-07-03,8.899,8.959,8.8647,8.959,12673,0
2006-07-05,8.9365,9.0739,8.9365,8.9911,26977,0
2006-07-06,8.9714,9.0184,8.912,9.0184,27422,0
2006-07-07,9.0454,9.0454,8.9779,8.9846,11026,0
2006-07-10,9.0108,9.0184,8.9665,8.9665,30400,0
2006-07-11,8.9665,9.0033,8.912,8.959,27717,0
2006-07-12,8.9365,8.9365,8.8647,8.9185,33534,0
2006-07-13,8.8778,8.9292,8.8218,8.9067,92848,0
2006-07-14,8.9292,8.9911,8.9292,8.9365,14602,0
2006-07-17,8.9253,8.9365,8.8575,8.899,15349,0
2006-07-18,8.9067,8.944,8.8712,8.9253,29655,0
2006-07-19,8.8924,8.9067,8.8497,8.9067,21461,0
2006-07-20,8.8712,8.9067,8.8647,8.9067,29655,0
2006-07-21,8.8924,8.9253,8.8647,8.912,15647,0
2006-07-24,8.9253,8.9846,8.8924,8.9779,30400,0
2006-07-25,8.9714,8.9779,8.944,8.944,11181,0
2006-07-26,8.9911,8.9911,8.9911,8.9911,4471,0
2006-07-27,8.9911,9.0108,8.9365,9.0108,25931,0
2006-07-28,8.944,9.1189,8.944,9.0766,38595,0
2006-07-31,9.1475,9.1475,9.0454,9.0454,31591,0
2006-08-01,9.0766,9.0832,8.9517,9.0033,39941,0
2006-08-02,9.0033,9.0406,8.9714,9.0108,22504,0
2006-08-03,8.9911,8.9911,8.9517,8.9665,19962,0
2006-08-04,9.0108,9.0739,9.0108,9.0349,24144,0
2006-08-07,9.0577,9.1041,9.0108,9.0521,19523,0
2006-08-08,9.0349,9.0739,9.0108,9.0349,14303,0
2006-08-09,8.959,9.0577,8.959,9.0454,43222,0
2006-08-10,9.0349,9.0739,9.0184,9.0577,9382,0
2006-08-11,9.0033,9.027,8.9966,9.0108,25331,0
2006-08-14,9.0406,9.0454,8.9911,9.0184,50519,0
2006-08-15,9.027,9.1041,9.0184,9.0521,47093,0
2006-08-16,8.9966,9.111,8.9966,9.0766,42176,0
2006-08-17,9.089,9.111,9.0766,9.089,21461,0
2006-08-18,9.111,9.111,9.0577,9.0577,30104,0
2006-08-21,9.0577,9.1041,9.0577,9.1041,20121,0
2006-08-22,9.0968,9.1189,9.0739,9.0832,48430,0
2006-08-23,9.0663,9.0663,9.0406,9.0663,21013,0
2006-08-24,9.0739,9.111,9.027,9.0968,60062,0
2006-08-25,9.0968,9.1254,9.0739,9.1254,21013,0
2006-08-28,9.1189,9.1545,9.111,9.111,36957,0
2006-08-29,9.0968,9.1662,9.0968,9.1662,16841,0
2006-08-30,9.2012,9.2234,9.1254,9.1475,119372,0
2006-08-31,9.2166,9.2316,9.1662,9.2166,53648,0
2006-09-01,9.1475,9.2511,9.1475,9.2394,64829,0
2006-09-05,9.1942,9.2511,9.1942,9.2273,63187,0
2006-09-06,9.2166,9.2166,9.141,9.141,32935,0
2006-09-07,9.1041,9.1942,9.1041,9.1942,9091,0
2006-09-08,9.1864,9.2234,9.1796,9.2089,25633,0
2006-09-11,9.1796,9.2012,9.141,9.1475,25331,0
2006-09-12,9.2012,9.2089,9.1323,9.1604,21605,0
2006-09-13,9.1604,9.1942,9.1254,9.141,33376,0
2006-09-14,9.1662,9.1796,9.1604,9.1662,16990,0
2006-09-15,9.2166,9.2166,9.1662,9.1864,28317,0
2006-09-18,9.1864,9.1864,9.1189,9.1254,34873,0
2006-09-19,9.141,9.1942,9.141,9.141,15204,0
2006-09-20,9.1604,9.1796,9.141,9.1604,25331,0
2006-09-21,9.1662,9.2511,9.1604,9.2316,41727,0
2006-09-22,9.2394,9.3,9.1942,9.1942,44412,0
2006-09-25,9.1737,9.2766,9.1737,9.2636,43959,0
2006-09-26,9.2836,9.2836,9.2166,9.2166,19223,0
2006-09-27,9.2234,9.3083,9.2234,9.3083,38148,0
2006-09-28,9.3083,9.3083,9.2089,9.2766,30252,0
2006-09-29,9.3406,9.3406,9.2316,9.2316,25482,0
2006-10-02,9.2511,9.3201,9.2394,9.3083,32190,0
2006-10-03,9.3201,9.3269,9.2273,9.2636,44412,0
2006-10-04,9.2636,9.3132,9.2273,9.2579,63935,0
2006-10-05,9.2579,9.2688,9.2273,9.2432,15647,0
2006-10-06,9.2511,9.2511,9.2234,9.2234,16245,0
2006-10-09,9.2394,9.3132,9.2234,9.2579,33688,0
2006-10-10,9.2836,9.2836,9.2089,9.2579,30549,0
2006-10-11,9.2234,9.2511,9.1662,9.1864,23846,0
2006-10-12,9.1737,9.2922,9.1737,9.2273,21164,0
2006-10-13,9.1864,9.2922,9.1662,9.2166,19077,0
2006-10-16,9.2432,9.2766,9.2089,9.2394,35913,0
2006-10-17,9.2636,9.3201,9.2316,9.2579,50969,0
2006-10-18,9.2922,9.3,9.2089,9.2394,43517,0
2006-10-19,9.1942,9.2836,9.1662,9.2688,14899,0
2006-10-20,9.2012,9.2511,9.2012,9.2316,46495,0
2006-10-23,9.2166,9.2394,9.2089,9.2394,7298,0
2006-10-24,9.2089,9.2579,9.2089,9.2432,31591,0
2006-10-25,9.2234,9.2636,9.2234,9.2579,21762,0
2006-10-26,9.2766,9.3132,9.2432,9.3132,16245,0
2006-10-27,9.2636,9.2922,9.2166,9.2511,59612,0
2006-10-30,9.2012,9.2579,9.2012,9.2511,62444,0
2006-10-31,9.2636,9.3132,9.2316,9.3083,64678,0
2006-11-01,9.2836,9.3535,9.2836,9.3269,62003,0
2006-11-02,9.3132,9.3751,9.3132,9.3751,64233,0
2006-11-03,9.3615,9.3615,9.2579,9.3132,38004,0
2006-11-06,9.3,9.3476,9.3,9.3348,22948,0
2006-11-07,9.3406,9.3751,9.3269,9.3615,21013,0
2006-11-08,9.3751,9.3751,9.3132,9.3535,36661,0
2006-11-09,9.3615,9.3831,9.3269,9.3269,37856,0
2006-11-10,9.3615,9.3831,9.3406,9.3751,40535,0
2006-11-13,9.3269,9.3751,9.3269,9.3476,28167,0
2006-11-14,9.3476,9.3893,9.3476,9.3831,39345,0
2006-11-15,9.3615,9.4032,9.3406,9.3751,41132,0
2006-11-16,9.3615,9.3962,9.3476,9.3893,59015,0
2006-11-17,9.3831,9.4092,9.3751,9.4092,14455,0
2006-11-20,9.4092,9.4209,9.3893,9.3962,37856,0
2006-11-21,9.4209,9.4255,9.3893,9.4032,33376,0
2006-11-22,9.3893,9.413,9.3751,9.3831,78984,0
2006-11-24,9.3751,9.3751,9.3406,9.3476,5661,0
2006-11-27,9.3673,9.3893,9.3269,9.3673,41577,0
2006-11-28,9.3831,9.4209,9.3673,9.4209,25189,0
2006-11-29,9.4209,9.4325,9.3831,9.3962,56628,0
2006-11-30,9.4209,9.514,9.413,9.4753,66170,0
2006-12-01,9.4325,9.535,9.4325,9.4753,46795,0
2006-12-04,9.4753,9.546,9.4753,9.521,22203,0
2006-12-05,9.514,9.529,9.504,9.508,97613,0
2006-12-06,9.514,9.561,9.508,9.529,82860,0
2006-12-07,9.529,9.546,9.529,9.535,94933,0
2006-12-08,9.529,9.561,9.529,9.535,112665,0
2006-12-11,9.541,9.602,9.535,9.541,78239,0
2006-12-12,9.587,9.587,9.546,9.568,80926,0
2006-12-13,9.546,9.546,9.4393,9.4453,83459,0
2006-12-14,9.413,9.4912,9.413,9.413,54995,0
2006-12-15,9.4255,9.4593,9.4032,9.4325,66170,0
2006-12-18,9.413,9.4593,9.3893,9.3893,62290,0
2006-12-19,9.3535,9.4393,9.3406,9.4209,94638,0
2006-12-20,9.3962,9.4593,9.3673,9.3673,59465,0
2006-12-21,9.4209,9.4393,9.3893,9.4393,46795,0
2006-12-22,9.4393,9.4453,9.3831,9.4453,35768,0
2006-12-26,9.3831,9.4325,9.3535,9.413,43817,0
2006-12-27,9.4209,9.504,9.413,9.4753,56336,0
2006-12-28,9.4753,9.508,9.3673,9.4209,164679,0
2006-12-29,9.3962,9.4982,9.3751,9.4982,96573,0
2007-01-03,9.4255,9.535,9.3962,9.504,67955,0
2007-01-04,9.4912,9.535,9.4912,9.529,51863,0
2007-01-05,9.508,9.561,9.4912,9.514,45306,0
2007-01-08,9.541,9.541,9.4823,9.4912,41275,0
2007-01-09,9.4912,9.535,9.4823,9.508,72581,0
2007-01-10,9.541,9.574,9.514,9.541,41275,0
2007-01-11,9.546,9.574,9.4753,9.4753,68107,0
2007-01-12,9.521,9.529,9.504,9.508,66470,0
2007-01-16,9.4982,9.574,9.4209,9.4982,146940,0
2007-01-17,9.4673,9.561,9.4673,9.4982,85844,0
2007-01-18,9.4982,9.561,9.4982,9.529,14162,0
2007-01-19,9.529,9.574,9.521,9.521,45306,0
2007-01-22,9.552,9.568,9.508,9.529,72131,0
2007-01-23,9.521,9.552,9.508,9.514,35620,0
2007-01-24,9.514,9.552,9.504,9.508,56036,0
2007-01-25,9.535,9.541,9.4982,9.504,45607,0
2007-01-26,9.514,9.561,9.4912,9.541,54689,0
2007-01-29,9.568,9.587,9.514,9.535,95236,0
2007-01-30,9.529,9.568,9.504,9.546,101484,0
2007-01-31,9.609,9.617,9.541,9.552,66612,0
2007-02-01,9.602,9.602,9.4982,9.561,125340,0
2007-02-02,9.561,9.587,9.508,9.568,62003,0
2007-02-05,9.568,9.602,9.541,9.587,42026,0
2007-02-06,9.609,9.653,9.568,9.653,43364,0
2007-02-07,9.645,9.741,9.632,9.632,33239,0
2007-02-08,9.602,9.736,9.595,9.728,34728,0
2007-02-09,9.722,9.796,9.666,9.768,25189,0
2007-02-12,9.728,9.768,9.694,9.761,17585,0
2007-02-13,9.756,9.782,9.694,9.756,35019,0
2007-02-14,9.736,9.796,9.714,9.747,22504,0
2007-02-15,9.741,9.846,9.741,9.818,25331,0
2007-02-16,9.833,9.833,9.768,9.833,25038,0
2007-02-20,9.825,9.825,9.722,9.756,38897,0
2007-02-21,9.728,9.756,9.676,9.728,58124,0
2007-02-22,9.688,9.775,9.688,9.708,23992,0
2007-02-23,9.761,9.811,9.681,9.775,23546,0
2007-02-26,9.789,9.811,9.775,9.803,14303,0
2007-02-27,9.747,9.866,9.747,9.811,50227,0
2007-02-28,9.859,9.887,9.782,9.825,35768,0
2007-03-01,9.846,9.908,9.846,9.905,41434,0
2007-03-02,9.914,10.01,9.818,9.963,22353,0
2007-03-05,9.976,9.998,9.905,9.984,28618,0
2007-03-06,9.963,9.992,9.811,9.992,53500,0
2007-03-07,9.971,9.992,9.941,9.955,21164,0
2007-03-08,9.963,9.984,9.935,9.984,24887,0
2007-03-09,9.984,9.998,9.935,9.984,26977,0
2007-03-12,9.984,10.039,9.941,10.033,44557,0
2007-03-13,10.003,10.033,9.908,9.963,30699,0
2007-03-14,9.992,9.992,9.948,9.984,14303,0
2007-03-15,9.976,9.976,9.908,9.908,10731,0
2007-03-16,9.923,9.963,9.887,9.929,22353,0
2007-03-19,9.887,9.935,9.887,9.929,26532,0
2007-03-20,9.948,9.955,9.839,9.846,45005,0
2007-03-21,9.833,9.892,9.833,9.852,29810,0
2007-03-22,9.873,9.908,9.833,9.905,33085,0
2007-03-23,9.887,9.887,9.825,9.852,31295,0
2007-03-26,9.818,9.846,9.803,9.818,78689,0
2007-03-27,9.811,9.811,9.756,9.756,52754,0
2007-03-28,9.741,9.775,9.741,9.747,33085,0
2007-03-29,9.736,9.761,9.702,9.761,62290,0
2007-03-30,9.761,9.803,9.756,9.803,19671,0
2007-04-02,9.803,9.88,9.775,9.782,54100,0
2007-04-03,9.811,9.859,9.796,9.825,20270,0
2007-04-04,9.852,9.905,9.833,9.905,58713,0
2007-04-05,9.905,9.963,9.866,9.941,60805,0
2007-04-09,9.941,9.976,9.929,9.955,23546,0
2007-04-10,9.976,10.003,9.935,10.003,31591,0
2007-04-11,9.929,9.984,9.914,9.929,17884,0
2007-04-12,9.948,9.976,9.929,9.929,21013,0
2007-04-13,9.963,9.971,9.899,9.899,25331,0
2007-04-16,9.899,9.908,9.833,9.833,36661,0
2007-04-17,9.846,9.852,9.747,9.761,60200,0
2007-04-18,9.761,9.761,9.702,9.714,54100,0
2007-04-19,9.708,9.741,9.688,9.736,85393,0
2007-04-20,9.736,9.839,9.728,9.728,52606,0
2007-04-23,9.728,9.846,9.728,9.846,41132,0
2007-04-24,9.852,9.88,9.803,9.859,41880,0
2007-04-25,9.873,9.873,9.825,9.846,34873,0
2007-04-26,9.833,9.852,9.761,9.789,52754,0
2007-04-27,9.768,9.811,9.756,9.796,34128,0
2007-04-30,9.825,9.852,9.775,9.811,49778,0
2007-05-01,9.833,9.88,9.789,9.811,73473,0
2007-05-02,9.811,9.852,9.782,9.789,56036,0
2007-05-03,9.789,9.839,9.789,9.789,29205,0
2007-05-04,9.789,9.866,9.789,9.833,33688,0
2007-05-07,9.839,9.899,9.839,9.88,44412,0
2007-05-08,9.88,9.892,9.803,9.818,42773,0
2007-05-09,9.811,9.873,9.782,9.852,43959,0
2007-05-10,9.88,9.892,9.818,9.892,12969,0
2007-05-11,9.825,9.892,9.825,9.846,21905,0
2007-05-14,9.899,9.914,9.825,9.833,32190,0
2007-05-15,9.818,9.839,9.796,9.825,26676,0
2007-05-16,9.768,9.859,9.768,9.852,42329,0
2007-05-17,9.833,9.859,9.789,9.803,28017,0
2007-05-18,9.803,9.825,9.789,9.789,31744,0
2007-05-21,9.782,9.859,9.782,9.782,103279,0
2007-05-22,9.782,9.839,9.782,9.796,22504,0
2007-05-23,9.782,9.833,9.728,9.728,24593,0
2007-05-24,9.741,9.756,9.736,9.756,22203,0
2007-05-25,9.796,9.833,9.782,9.796,24593,0
2007-05-29,9.768,9.818,9.728,9.728,45751,0
2007-05-30,9.761,9.768,9.728,9.761,5661,0
2007-05-31,9.782,9.789,9.747,9.782,21762,0
2007-06-01,9.782,9.789,9.736,9.761,35466,0
2007-06-04,9.736,9.789,9.728,9.789,31004,0
2007-06-05,9.825,9.833,9.708,9.708,21605,0
2007-06-06,9.728,9.761,9.714,9.714,20415,0
2007-06-07,9.694,9.741,9.514,9.529,79577,0
2007-06-08,9.4673,9.574,9.4593,9.504,61111,0
2007-06-11,9.529,9.541,9.4453,9.4513,38454,0
2007-06-12,9.3962,9.413,9.2579,9.3406,101484,0
2007-06-13,9.3535,9.3831,9.3,9.3831,69300,0
2007-06-14,9.413,9.4255,9.3476,9.3673,31146,0
2007-06-15,9.561,9.561,9.3673,9.4593,58124,0
2007-06-18,9.4393,9.521,9.4255,9.514,25038,0
2007-06-19,9.529,9.552,9.4325,9.508,21164,0
2007-06-20,9.561,9.58,9.4753,9.535,29655,0
2007-06-21,9.514,9.561,9.4982,9.529,24593,0
2007-06-22,9.529,9.546,9.4912,9.514,20415,0
2007-06-25,9.4912,9.541,9.4393,9.4673,25482,0
2007-06-26,9.4753,9.514,9.4325,9.4325,44711,0
2007-06-27,9.4325,9.508,9.4325,9.4393,37554,0
2007-06-28,9.4393,9.4823,9.4255,9.4673,33085,0
2007-06-29,9.504,9.541,9.504,9.535,16841,0
2007-07-02,9.552,9.587,9.529,9.561,28167,0
2007-07-03,9.561,9.609,9.561,9.609,4323,0
2007-07-05,9.595,9.609,9.535,9.535,16990,0
2007-07-06,9.561,9.561,9.521,9.546,6414,0
2007-07-09,9.561,9.587,9.4912,9.4982,23100,0
2007-07-10,9.508,9.595,9.508,9.561,24887,0
2007-07-11,9.3962,9.602,9.3962,9.602,35019,0
2007-07-12,9.595,9.602,9.4982,9.541,23100,0
2007-07-13,9.529,9.574,9.4823,9.574,22801,0
2007-07-16,9.574,9.587,9.514,9.514,23392,0
2007-07-17,9.4593,9.595,9.4593,9.508,25331,0
2007-07-18,9.529,9.552,9.4593,9.546,25189,0
2007-07-19,9.4823,9.541,9.4593,9.514,30400,0
2007-07-20,9.4982,9.561,9.4513,9.4982,35620,0
2007-07-23,9.4255,9.514,9.3831,9.4673,34873,0
2007-07-24,9.4393,9.4912,9.4092,9.4092,16990,0
2007-07-25,9.3751,9.4255,9.3751,9.3962,29810,0
2007-07-26,9.4453,9.4453,9.3201,9.3201,28167,0
2007-07-27,9.3132,9.4513,9.3132,9.4453,28618,0
2007-07-30,9.4912,9.4912,9.4032,9.4092,14162,0
2007-07-31,9.4982,9.4982,9.3962,9.3962,12673,0
2007-08-01,9.4593,9.4912,9.3673,9.3673,33826,0
2007-08-02,9.3615,9.4255,9.3615,9.3831,8496,0
2007-08-03,9.3831,9.4593,9.3831,9.4092,27272,0
2007-08-06,9.3962,9.4255,9.3406,9.3751,20561,0
2007-08-07,9.3476,9.3535,9.3201,9.3348,12673,0
2007-08-08,9.3201,9.3201,9.1942,9.2089,49033,0
2007-08-09,9.2166,9.2922,9.1662,9.2234,16690,0
2007-08-10,9.2511,9.2579,9.0663,9.1545,39792,0
2007-08-13,9.1041,9.1604,9.0033,9.0033,36957,0
2007-08-14,9.0349,9.0521,8.9846,8.9911,15498,0
2007-08-15,8.9714,8.9714,8.835,8.8778,26082,0
2007-08-16,8.9067,8.9067,8.6542,8.791,47689,0
2007-08-17,8.7503,8.9517,8.7503,8.8924,31447,0
2007-08-20,8.9253,9.0739,8.8712,8.8712,31146,0
2007-08-21,8.8778,8.9911,8.8647,8.8924,28017,0
2007-08-22,8.8218,8.959,8.8218,8.9517,43222,0
2007-08-23,8.912,9.0454,8.899,8.9846,32638,0
2007-08-24,8.959,9.0184,8.9253,8.9365,28618,0
2007-08-27,8.9067,8.9846,8.899,8.912,18481,0
2007-08-28,8.959,8.959,8.8283,8.835,19077,0
2007-08-29,8.835,8.9911,8.835,8.9911,44115,0
2007-08-30,8.9846,9.0832,8.9714,9.0406,33376,0
2007-08-31,9.1254,9.2012,8.8778,9.0663,50227,0
2007-09-04,9.1041,9.1864,9.0349,9.089,36220,0
2007-09-05,9.0739,9.141,9.0454,9.1323,13413,0
2007-09-06,9.089,9.1604,9.0663,9.1323,10285,0
2007-09-07,9.0577,9.2273,9.0577,9.2234,45607,0
2007-09-10,9.2234,9.4032,9.1545,9.4032,33977,0
2007-09-11,9.4513,9.4982,9.3615,9.3831,32487,0
2007-09-12,9.3132,9.4209,9.2012,9.3831,27422,0
2007-09-13,9.3962,9.521,9.2394,9.2394,32487,0
2007-09-14,9.2394,9.3,9.2316,9.2922,8791,0
2007-09-17,9.2579,9.3962,9.2579,9.3962,21013,0
2007-09-18,9.4453,9.4453,9.2316,9.2511,32190,0
2007-09-19,9.2432,9.3,9.2166,9.2836,26676,0
2007-09-20,9.2579,9.2688,9.0968,9.1545,35019,0
2007-09-21,9.1323,9.2273,9.1323,9.1323,35620,0
2007-09-24,9.141,9.2511,9.1254,9.1254,39044,0
2007-09-25,9.1545,9.2432,9.111,9.1545,34128,0
2007-09-26,9.1254,9.1864,9.1254,9.1864,25633,0
2007-09-27,9.2922,9.3083,9.1942,9.3,21461,0
2007-09-28,9.3962,9.3962,9.2766,9.2836,25633,0
2007-10-01,9.3201,9.3269,9.2273,9.2511,40092,0
2007-10-02,9.2166,9.2579,9.2166,9.2394,12363,0
2007-10-03,9.2511,9.2511,9.1737,9.2012,34128,0
2007-10-04,9.2166,9.2579,9.027,9.2394,119230,0
2007-10-05,9.2166,9.2636,9.1942,9.2316,12363,0
2007-10-08,9.1475,9.2273,9.141,9.141,26225,0
2007-10-09,9.1189,9.1796,9.089,9.1323,45607,0
2007-10-10,9.1545,9.1864,9.1041,9.1864,21164,0
2007-10-11,9.0968,9.1864,9.0521,9.1796,44262,0
2007-10-12,9.1545,9.1737,9.1323,9.141,29655,0
2007-10-15,9.141,9.2166,9.0577,9.1254,27576,0
2007-10-16,9.111,9.1323,9.0033,9.1189,44557,0
2007-10-17,9.0521,9.1796,9.0521,9.1041,69447,0
2007-10-18,9.111,9.2273,9.0349,9.2273,64829,0
2007-10-19,9.2089,9.2836,9.1475,9.2432,30549,0
2007-10-22,9.2579,9.3201,9.2166,9.2636,31591,0
2007-10-23,9.3406,9.3535,9.2922,9.3083,25482,0
2007-10-24,9.3269,9.3269,9.1864,9.2511,40391,0
2007-10-25,9.2922,9.2922,9.1942,9.2166,48430,0
2007-10-26,9.2273,9.2316,9.1323,9.1604,26532,0
2007-10-29,9.1545,9.1604,9.1041,9.1254,37554,0
2007-10-30,9.0832,9.1942,9.0832,9.1254,50069,0
2007-10-31,9.1254,9.1254,9.0521,9.089,66470,0
2007-11-01,9.0577,9.141,9.0349,9.1323,31591,0
2007-11-02,9.1041,9.3406,9.089,9.2432,117288,0
2007-11-05,9.2432,9.2432,9.1475,9.1796,24290,0
2007-11-06,9.1796,9.2273,9.0521,9.0832,40535,0
2007-11-07,9.0663,9.1475,9.0033,9.0521,37108,0
2007-11-08,9.027,9.089,8.959,9.0406,11026,0
2007-11-09,8.9779,9.1254,8.899,9.0454,29361,0
2007-11-12,8.9911,9.0406,8.8647,8.8712,46195,0
2007-11-13,8.8924,8.8924,8.7393,8.7778,33547,0
2007-11-14,8.7778,8.8024,8.6466,8.6466,28017,0
2007-11-15,8.6603,8.791,8.5553,8.791,57077,0
2007-11-16,8.7778,8.7778,8.6098,8.6871,42176,0
2007-11-19,8.5901,8.6871,8.4812,8.5901,81817,0
2007-11-20,8.5901,8.6226,8.5553,8.5972,31146,0
2007-11-21,8.5277,8.6226,8.52,8.6029,54246,0
2007-11-23,8.6304,8.6466,8.6304,8.6466,8346,0
2007-11-26,8.6466,8.6603,8.5835,8.6603,34728,0
2007-11-27,8.5901,8.709,8.5901,8.6871,29849,0
2007-11-28,8.7173,8.7247,8.6357,8.6946,50072,0
2007-11-29,8.6946,8.7247,8.6542,8.709,42329,0
2007-11-30,8.7247,8.8647,8.6871,8.8647,68853,0
2007-12-03,8.835,8.9292,8.835,8.8852,55441,0
2007-12-04,8.9067,9.0033,8.8924,8.9779,54995,0
2007-12-05,8.9714,9.0108,8.899,8.912,39792,0
2007-12-06,8.8852,8.9911,8.8712,8.9846,56182,0
2007-12-07,8.944,9.3132,8.8575,8.9846,73473,0
2007-12-10,8.9365,8.9846,8.835,8.899,50373,0
2007-12-11,8.899,8.912,8.8497,8.8497,22652,0
2007-12-12,8.8575,8.8852,8.7778,8.7778,60504,0
2007-12-13,8.7833,8.7833,8.6542,8.6674,48430,0
2007-12-14,8.6164,8.6404,8.5635,8.5635,195079,0
2007-12-17,8.5769,8.6674,8.5277,8.5485,152312,0
2007-12-18,8.5345,8.6357,8.5277,8.6357,111023,0
2007-12-19,8.6029,8.6466,8.5277,8.5707,100889,0
2007-12-20,8.6226,8.6466,8.5345,8.5835,124736,0
2007-12-21,8.6542,8.6946,8.5485,8.5485,93738,0
2007-12-24,8.5835,8.5835,8.5345,8.5418,40092,0
2007-12-26,8.52,8.5769,8.4615,8.4812,114609,0
2007-12-27,8.4666,8.5835,8.4506,8.5707,87476,0
2007-12-28,8.5061,8.6542,8.4997,8.6098,131290,0
2007-12-31,8.6542,8.8647,8.6304,8.7173,102387,0
2008-01-02,8.7393,8.899,8.7393,8.8162,67809,0
2008-01-03,8.8924,8.9911,8.8778,8.9779,49778,0
2008-01-04,9.027,9.0968,8.9966,9.0663,31591,0
2008-01-07,9.0577,9.141,9.0577,9.0968,21905,0
2008-01-08,9.1254,9.2273,9.0766,9.1604,44115,0
2008-01-09,9.1737,9.2511,9.1323,9.1864,63488,0
2008-01-10,9.1942,9.3083,9.1942,9.2316,71088,0
2008-01-11,9.2394,9.3,9.2273,9.3,25331,0
2008-01-14,9.3,9.3615,9.2579,9.2636,58267,0
2008-01-15,9.2688,9.3615,9.2688,9.3476,36807,0
2008-01-16,9.3476,9.4393,9.3132,9.4209,43607,0
2008-01-17,9.3269,9.4673,9.3269,9.4325,70790,0
2008-01-18,9.4092,9.4092,9.089,9.089,66766,0
2008-01-22,9.1545,9.2273,9.0832,9.1864,32326,0
2008-01-23,9.1864,9.3083,9.1864,9.3083,34728,0
2008-01-24,9.2922,9.3348,9.2394,9.3083,26082,0
2008-01-25,9.2394,9.3269,9.2273,9.3132,32337,0
2008-01-28,9.2922,9.971,9.2579,9.2579,146196,0
2008-01-29,9.3132,9.3831,9.3,9.3831,52973,0
2008-01-30,9.3831,9.3831,9.2579,9.3751,45306,0
2008-01-31,9.4393,9.4453,9.3348,9.3751,21013,0
2008-02-01,9.413,9.4325,9.3615,9.3615,21013,0
2008-02-04,9.3962,9.4673,9.3962,9.4032,21605,0
2008-02-05,9.3831,9.4453,9.3831,9.4092,33534,0
2008-02-06,9.3673,9.4255,9.3201,9.3201,37705,0
2008-02-07,9.2766,9.3615,9.2766,9.3269,38454,0
2008-02-08,9.3269,9.3751,9.3083,9.3269,14303,0
2008-02-11,9.3201,9.3893,9.2836,9.3083,26225,0
2008-02-12,9.3406,9.561,9.3348,9.508,36661,0
2008-02-13,9.4393,9.4393,9.1189,9.1942,78092,0
2008-02-14,9.0663,9.1475,8.6304,8.8101,150670,0
2008-02-15,8.8101,8.842,8.791,8.8024,199250,0
2008-02-19,8.7972,8.912,8.791,8.899,48291,0
2008-02-20,8.912,8.9846,8.7972,8.8162,93336,0
2008-02-21,8.7972,8.8218,8.6871,8.7393,56628,0
2008-02-22,8.7584,8.8497,8.709,8.7972,41880,0
2008-02-25,8.8162,8.8712,8.7247,8.8283,46049,0
2008-02-26,8.8924,8.8924,8.7247,8.732,47990,0
2008-02-27,8.7503,8.7584,8.5901,8.6357,68404,0
2008-02-28,8.5972,8.6404,8.3,8.3071,210128,0
2008-02-29,8.3391,8.3524,8.1122,8.119,117886,0
2008-03-03,8.2189,8.3954,8.1523,8.3592,73174,0
2008-03-04,8.4555,8.4615,8.3876,8.4367,51418,0
2008-03-05,8.4871,8.5485,8.4555,8.4927,58420,0
2008-03-06,8.4997,8.5901,8.4997,8.5901,30228,0
2008-03-07,8.6226,8.8852,8.5769,8.6304,47988,0
2008-03-10,8.6304,8.7247,8.5835,8.5901,36957,0
2008-03-11,8.6466,8.7247,8.5972,8.6542,35175,0
2008-03-12,8.5345,8.5972,8.4367,8.4871,51267,0
2008-03-13,8.4299,8.5901,8.4086,8.4871,42329,0
2008-03-14,8.4871,8.6674,8.4871,8.5345,30549,0
2008-03-17,8.5345,8.6466,8.3803,8.3803,53500,0
2008-03-18,8.3803,8.5277,8.3803,8.5061,34728,0
2008-03-19,8.4615,8.5553,8.4615,8.5345,29620,0
2008-03-20,8.5345,8.5901,8.4555,8.5061,35466,0
2008-03-24,8.6029,8.6871,8.5345,8.6542,34873,0
2008-03-25,8.6226,8.791,8.6029,8.7458,51717,0
2008-03-26,8.7778,8.7778,8.6304,8.709,31744,0
2008-03-27,8.791,8.8647,8.7393,8.8647,30549,0
2008-03-28,8.8924,8.899,8.8283,8.8283,19962,0
2008-03-31,8.7833,8.8647,8.7833,8.8497,28167,0
2008-04-01,8.8575,8.9365,8.8575,8.912,42625,0
2008-04-02,8.9067,8.912,8.8575,8.8647,17590,0
2008-04-03,8.899,8.912,8.7651,8.7651,29059,0
2008-04-04,8.8924,8.9067,8.6098,8.7017,47093,0
2008-04-07,8.7247,8.8283,8.7173,8.8218,47689,0
2008-04-08,8.835,8.8924,8.7715,8.7972,23992,0
2008-04-09,8.912,8.912,8.7247,8.7778,25280,0
2008-04-10,8.7972,8.9067,8.791,8.9067,30252,0
2008-04-11,8.7972,8.8852,8.7833,8.8101,10661,0
2008-04-14,8.8162,8.9253,8.7651,8.7651,31980,0
2008-04-15,8.7584,8.842,8.7247,8.842,30549,0
2008-04-16,8.8712,8.9067,8.732,8.7651,32367,0
2008-04-17,8.7651,8.8218,8.732,8.8162,46107,0
2008-04-18,8.8162,9.027,8.8162,8.9665,22203,0
2008-04-21,8.9665,9.0184,8.8283,8.8778,45159,0
2008-04-22,8.8283,8.9253,8.791,8.8575,48582,0
2008-04-23,8.8647,8.912,8.8497,8.8712,21574,0
2008-04-24,8.8712,8.912,8.842,8.8497,30849,0
2008-04-25,8.8575,8.9185,8.8575,8.8924,35494,0
2008-04-28,8.8924,8.912,8.8218,8.9067,36445,0
2008-04-29,8.899,8.899,8.7584,8.8162,56433,0
2008-04-30,8.8024,8.8218,8.7778,8.8218,29052,0
2008-05-01,8.8024,9.1604,8.8024,8.8712,63802,0
2008-05-02,8.8647,8.9185,8.7833,8.791,47911,0
2008-05-05,8.8101,8.8283,8.7584,8.7584,21196,0
2008-05-06,8.7778,8.8162,8.7778,8.8101,32243,0
2008-05-07,8.791,8.8024,8.6404,8.709,65921,0
2008-05-08,8.7247,8.7651,8.6946,8.7458,15219,0
2008-05-09,8.7458,8.7833,8.6542,8.6946,32840,0
2008-05-12,8.709,8.791,8.709,8.7584,24448,0
2008-05-13,8.732,8.7833,8.709,8.7173,29596,0
2008-05-14,8.7503,8.7584,8.6742,8.7173,41257,0
2008-05-15,8.7173,8.7458,8.7173,8.7458,13553,0
2008-05-16,8.7503,8.7651,8.7458,8.7651,8337,0
2008-05-19,8.7833,8.7972,8.7503,8.791,16025,0
2008-05-20,8.8162,8.8162,8.7458,8.7584,24159,0
2008-05-21,8.7584,8.7778,8.7458,8.7458,9238,0
2008-05-22,8.7715,8.8024,8.7503,8.7503,21723,0
2008-05-23,8.7503,8.7972,8.7458,8.7715,17734,0
2008-05-27,8.791,8.8024,8.7458,8.791,20285,0
2008-05-28,8.7715,8.835,8.7715,8.835,25055,0
2008-05-29,8.8024,8.842,8.791,8.8218,42355,0
2008-05-30,8.7247,8.842,8.7247,8.835,29701,0
2008-06-02,8.8218,8.8852,8.8218,8.8283,41180,0
2008-06-03,8.835,8.8778,8.8218,8.8218,22027,0
2008-06-04,8.8218,8.8575,8.8162,8.8218,20487,0
2008-06-05,8.8101,8.835,8.8101,8.8283,14829,0
2008-06-06,8.791,8.8162,8.709,8.7173,35159,0
2008-06-09,8.7393,8.8024,8.7393,8.7584,17962,0
2008-06-10,8.7715,8.7833,8.7584,8.7715,21559,0
2008-06-11,8.732,8.732,8.5901,8.6029,47833,0
2008-06-12,8.5972,8.6029,8.5485,8.5485,25488,0
2008-06-13,8.5707,8.5769,8.4299,8.4666,49381,0
2008-06-16,8.4812,8.5418,8.4555,8.474,26788,0
2008-06-17,8.4666,8.474,8.4367,8.4555,25045,0
2008-06-18,8.4666,8.474,8.4158,8.4506,26739,0
2008-06-19,8.4299,8.4615,8.4003,8.443,30116,0
2008-06-20,8.4367,8.4506,8.3876,8.3954,33803,0
2008-06-23,8.3876,8.4158,8.3732,8.3732,18226,0
2008-06-24,8.3876,8.52,8.3876,8.4812,33627,0
2008-06-25,8.4812,8.5345,8.4812,8.4927,32197,0
2008-06-26,8.4871,8.5134,8.474,8.5134,7596,0
2008-06-27,8.5061,8.5553,8.4871,8.4927,32045,0
2008-06-30,8.5707,8.5901,8.4812,8.5707,45073,0
2008-07-01,8.6098,8.6404,8.5835,8.6226,45176,0
2008-07-02,8.6226,8.709,8.5972,8.6674,18350,0
2008-07-03,8.6542,8.6542,8.6164,8.6226,7075,0
2008-07-07,8.6164,8.6946,8.6164,8.6404,25689,0
2008-07-08,8.6357,8.732,8.6164,8.6603,8671,0
2008-07-09,8.6742,8.7778,8.6742,8.7173,28632,0
2008-07-10,8.7173,8.8778,8.6825,8.8575,26563,0
2008-07-11,8.8497,8.8712,8.7503,8.7503,25958,0
2008-07-14,8.7715,8.7715,8.6603,8.6603,25454,0
2008-07-15,8.7017,8.7017,8.3524,8.3876,61367,0
2008-07-16,8.3876,8.6164,8.3524,8.5553,30421,0
2008-07-17,8.5635,8.5835,8.4927,8.5345,19379,0
2008-07-18,8.4555,8.5277,8.443,8.4666,24751,0
2008-07-21,8.474,8.4871,8.4086,8.4871,14215,0
2008-07-22,8.474,8.5345,8.4225,8.5345,22455,0
2008-07-23,8.5277,8.5553,8.4555,8.4997,20009,0
2008-07-24,8.4997,8.7247,8.4615,8.4871,9489,0
2008-07-25,8.4871,8.5553,8.4367,8.4506,23333,0
2008-07-28,8.4086,8.5345,8.4086,8.4997,25438,0
2008-07-29,8.4997,8.52,8.3803,8.4871,43023,0
2008-07-30,8.474,8.5835,8.4615,8.5061,27380,0
2008-07-31,8.5553,8.5553,8.4225,8.4871,21766,0
2008-08-01,8.5345,8.5345,8.4555,8.4927,27030,0
2008-08-04,8.5134,8.5553,8.4997,8.52,35058,0
2008-08-05,8.4812,8.5553,8.4506,8.4871,28261,0
2008-08-06,8.4555,8.5553,8.4225,8.4812,28391,0
2008-08-07,8.474,8.474,8.3876,8.3954,29549,0
2008-08-08,8.4299,8.4997,8.4086,8.4666,24887,0
2008-08-11,8.52,8.5345,8.4555,8.5277,22900,0
2008-08-12,8.5345,8.5345,8.52,8.5345,4913,0
2008-08-13,8.4927,8.4927,8.3803,8.4299,26791,0
2008-08-14,8.4506,8.474,8.3954,8.4086,17320,0
2008-08-15,8.3954,8.4299,8.3592,8.3876,69219,0
2008-08-18,8.3876,8.4225,8.3732,8.4158,10822,0
2008-08-19,8.3876,8.4225,8.3524,8.4003,45575,0
2008-08-20,8.3954,8.4506,8.3803,8.4367,23741,0
2008-08-21,8.4225,8.4299,8.3803,8.3876,10789,0
2008-08-22,8.3954,8.3954,8.3592,8.3665,13264,0
2008-08-25,8.3803,8.4367,8.3144,8.3592,30878,0
2008-08-26,8.3665,8.4615,8.3524,8.4615,25190,0
2008-08-27,8.4555,8.4812,8.4225,8.4506,24228,0
2008-08-28,8.4555,8.4871,8.2877,8.3803,164815,0
2008-08-29,8.4003,8.4003,8.334,8.3876,32924,0
2008-09-02,8.4367,8.474,8.4158,8.4615,38384,0
2008-09-03,8.4555,8.4666,8.4225,8.4367,13123,0
2008-09-04,8.3954,8.4506,8.334,8.3665,43309,0
2008-09-05,8.3665,8.4225,8.3391,8.4225,46055,0
2008-09-08,8.4086,8.4555,8.3,8.443,17585,0
2008-09-09,8.4506,8.4506,8.3199,8.3592,35196,0
2008-09-10,8.327,8.3592,8.3199,8.3391,18872,0
2008-09-11,8.2877,8.2877,8.2536,8.2673,12890,0
2008-09-12,8.2536,8.2608,8.1595,8.1872,25299,0
2008-09-15,8.1523,8.1595,8.0784,8.119,49063,0
2008-09-16,8.2608,8.2608,7.8573,7.9855,82571,0
2008-09-17,7.9377,8.0531,7.7836,7.817,42253,0
2008-09-18,7.7902,7.7902,7.4011,7.5891,224135,0
2008-09-19,8.3876,8.3876,7.8103,7.8103,40944,0
2008-09-22,7.8103,7.8573,7.703,7.7499,29944,0
2008-09-23,7.8573,7.8573,7.4416,7.4479,55092,0
2008-09-24,7.5421,7.703,7.5086,7.703,41237,0
2008-09-25,7.7233,7.7233,7.5149,7.6293,21217,0
2008-09-26,7.482,7.5351,7.4077,7.4077,22588,0
2008-09-29,7.3139,7.3678,7.0117,7.0318,35094,0
2008-09-30,7.24,7.6427,7.0386,7.6163,56873,0
2008-10-01,7.6293,7.8241,7.3007,7.4614,90644,0
2008-10-02,7.3478,7.5421,7.3478,7.4479,24144,0
2008-10-03,7.4349,7.5488,7.4213,7.5221,23324,0
2008-10-06,7.4479,7.4479,6.9787,7.0591,37345,0
2008-10-07,7.0591,7.2468,7.0591,7.2337,53918,0
2008-10-08,7.2337,7.2337,7.0459,7.0459,31631,0
2008-10-09,7.0591,7.2,6.8439,6.8439,52213,0
2008-10-10,6.3745,6.3745,5.1466,5.4622,101795,0
2008-10-13,5.7036,5.8576,5.4622,5.6499,103068,0
2008-10-14,5.6763,6.831,5.6763,6.1935,75484,0
2008-10-15,6.173,6.5355,5.8244,5.8244,100857,0
2008-10-16,5.8446,5.8446,5.6701,5.7104,59867,0
2008-10-17,5.737,5.8043,5.4955,5.7769,84458,0
2008-10-20,5.8175,6.1935,5.8175,6.1464,39055,0
2008-10-21,6.0858,6.4887,6.0858,6.4887,176461,0
2008-10-22,6.4211,6.4683,6.3074,6.4683,41250,0
2008-10-23,6.5089,6.6833,6.502,6.5757,34315,0
2008-10-24,6.4887,6.6361,6.4081,6.4683,22504,0
2008-10-27,6.4683,7.24,6.4683,6.8174,59167,0
2008-10-28,7.0117,7.2268,6.9315,7.0724,49916,0
2008-10-29,7.1462,7.1462,6.8037,6.8848,25788,0
2008-10-30,6.8848,6.938,6.7507,6.8174,14122,0
2008-10-31,7.0459,7.0591,6.8648,6.9651,16443,0
2008-11-03,7.0724,7.3407,6.8848,7.1662,53727,0
2008-11-04,7.1662,7.3071,7.0521,7.1333,27624,0
2008-11-05,7.2468,7.3478,7.1127,7.1194,36059,0
2008-11-06,7.2468,7.381,6.9787,7.0459,77310,0
2008-11-07,7.0459,7.2669,7.0459,7.0459,23173,0
2008-11-10,7.0459,7.1662,7.0459,7.0858,21279,0
2008-11-11,7.0318,7.1127,6.972,6.972,13722,0
2008-11-12,6.8377,7.1257,6.3613,6.5485,52856,0
2008-11-13,6.5289,6.9115,6.341,6.4081,47233,0
2008-11-14,6.4484,6.6767,6.4417,6.6361,19640,0
2008-11-17,6.6767,6.7037,6.321,6.4081,51896,0
2008-11-18,6.5089,6.5426,6.3815,6.4152,23546,0
2008-11-19,6.4753,6.4753,6.039,6.0926,36463,0
2008-11-20,6.039,6.066,5.7104,5.7104,60074,0
2008-11-21,5.7505,5.8312,4.8781,5.4353,163121,0
2008-11-24,5.6156,6.066,5.4487,5.9584,64831,0
2008-11-25,6.0056,6.1061,5.9383,6.039,17470,0
2008-11-26,6.0795,6.2406,6.0122,6.1061,35335,0
2008-11-28,6.2406,6.2406,6.1667,6.2001,21059,0
2008-12-01,6.2202,6.2406,6.066,6.2131,35177,0
2008-12-02,6.2332,6.3074,6.1868,6.1868,28009,0
2008-12-03,6.1935,6.1935,6.0322,6.0322,28884,0
2008-12-04,6.173,6.173,5.8779,5.9048,16120,0
2008-12-05,5.9584,5.9652,5.7709,5.7709,41800,0
2008-12-08,5.6299,5.791,5.5692,5.6156,152619,0
2008-12-09,5.5288,5.6365,5.4086,5.4955,178774,0
2008-12-10,5.4012,5.509,5.1872,5.3349,169075,0
2008-12-11,5.2676,5.4821,4.8848,5.1934,123473,0
2008-12-12,5.1934,5.2676,4.9186,4.9385,76309,0
2008-12-15,4.9385,5.2405,4.9385,4.9455,308813,0
2008-12-16,4.8917,5.0795,4.8379,5.0053,133097,0
2008-12-17,4.986,5.8446,4.9053,5.7104,105774,0
2008-12-18,5.7104,5.8312,5.5828,5.6763,43983,0
2008-12-19,5.6231,5.8376,5.6099,5.6835,46285,0
2008-12-22,5.7505,5.7505,5.5626,5.6499,33958,0
2008-12-23,5.6365,5.7439,5.5224,5.737,73943,0
2008-12-24,5.5692,5.7709,5.5692,5.6365,40860,0
2008-12-26,5.737,5.8376,5.4889,5.6365,89589,0
2008-12-29,5.6499,5.6631,5.4151,5.5224,92353,0
2008-12-30,5.4821,5.6231,5.4821,5.6231,83728,0
2008-12-31,5.6028,5.6631,5.5692,5.6434,121653,0
2009-01-02,5.6701,6.0322,5.6631,6.0257,47802,0
2009-01-05,6.1061,6.3005,6.066,6.2406,46588,0
2009-01-06,6.294,6.328,6.1868,6.3074,69260,0
2009-01-07,6.2802,6.321,6.2131,6.2742,50012,0
2009-01-08,6.2406,6.6162,6.2406,6.4753,51514,0
2009-01-09,6.5757,6.7095,6.4753,6.6497,47689,0
2009-01-12,6.7236,6.7433,6.6563,6.7433,42010,0
2009-01-13,6.7369,6.9851,6.6897,6.7773,71430,0
2009-01-14,6.6563,6.7568,6.6563,6.6966,40687,0
2009-01-15,6.6497,6.7433,6.6361,6.7095,87604,0
2009-01-16,6.764,7.0459,6.7037,6.9988,36884,0
2009-01-20,6.9988,7.2,6.9988,7.2,30506,0
2009-01-21,7.1662,7.2,6.9851,7.1529,41898,0
2009-01-22,7.1393,7.1393,6.8648,6.9315,31168,0
2009-01-23,6.7837,6.972,6.7773,6.8848,58105,0
2009-01-26,6.918,7.0459,6.891,6.9851,36563,0
2009-01-27,7.193,7.193,6.8439,7.0318,46778,0
2009-01-28,7.0318,7.2131,6.9919,7.1529,33033,0
2009-01-29,7.1462,7.1728,6.9988,7.1728,12694,0
2009-01-30,7.2067,7.2131,7.1127,7.2,25673,0
2009-02-02,7.0459,7.2131,7.0318,7.2131,38060,0
2009-02-03,7.2067,7.2601,7.1194,7.2537,201801,0
2009-02-04,7.2537,7.3209,7.1863,7.2468,22834,0
2009-02-05,7.3539,7.3539,7.1462,7.2938,19544,0
2009-02-06,7.2938,7.4279,7.2268,7.4279,22831,0
2009-02-09,7.4279,7.9514,7.388,7.5488,42321,0
2009-02-10,7.6163,7.7097,7.482,7.482,24971,0
2009-02-11,7.7499,7.7499,7.3539,7.5086,21449,0
2009-02-12,7.4011,7.5351,7.4011,7.455,24689,0
2009-02-13,7.5421,7.5488,7.4148,7.4886,11127,0
2009-02-17,7.5688,7.5688,7.3478,7.3478,18405,0
2009-02-18,7.4011,7.4279,6.9115,6.9315,46888,0
2009-02-19,6.8242,7.1333,6.7433,6.8706,37819,0
2009-02-20,6.7433,6.8377,6.6628,6.6628,38553,0
2009-02-23,6.6966,6.7236,6.5152,6.5757,35652,0
2009-02-24,6.5426,7.18,6.5426,7.1393,38897,0
2009-02-25,7.0053,7.5291,6.9651,7.4148,70706,0
2009-02-26,7.3407,7.5149,7.3139,7.4479,48193,0
2009-02-27,7.4886,7.4886,7.3209,7.4614,33516,0
2009-03-02,7.5149,7.5221,7.2337,7.3678,53369,0
2009-03-03,7.4148,7.4479,7.2131,7.4148,49335,0
2009-03-04,7.5826,7.5826,7.361,7.4748,100489,0
2009-03-05,7.4279,7.4279,7.1257,7.1257,34172,0
2009-03-06,7.4148,7.455,6.9446,6.9651,110971,0
2009-03-09,7.0117,7.0117,6.8113,6.878,23542,0
2009-03-10,6.891,7.2601,6.7909,7.0386,35630,0
2009-03-11,7.0459,7.1728,6.8648,6.972,16769,0
2009-03-12,7.0318,7.0656,6.7037,6.9249,106564,0
2009-03-13,6.8439,7.0926,6.8174,6.878,24093,0
2009-03-16,7.4148,7.4349,7.0521,7.0858,64243,0
2009-03-17,6.9919,7.2938,6.9919,7.18,19847,0
2009-03-18,7.1462,7.388,7.0318,7.0521,14117,0
2009-03-19,6.972,7.0794,6.9315,6.972,24100,0
2009-03-20,6.9988,7.0459,6.8982,6.9988,21631,0
2009-03-23,6.9651,7.0591,6.8648,6.8648,44809,0
2009-03-24,6.8648,6.8706,6.7773,6.8577,29049,0
2009-03-25,6.8706,7.1598,6.8377,7.0257,35620,0
2009-03-26,7.2,7.381,6.9919,7.361,35334,0
2009-03-27,7.361,7.4148,7.2,7.24,32306,0
2009-03-30,7.2131,7.2131,6.952,7.0318,38337,0
2009-03-31,7.3071,7.4213,7.0459,7.18,43183,0
2009-04-01,7.2801,7.4479,7.2067,7.4077,25293,0
2009-04-02,7.5019,7.5019,7.2601,7.2801,28011,0
2009-04-03,7.2801,7.2801,7.0656,7.0993,39955,0
2009-04-06,7.0724,7.1333,7.0459,7.0858,39118,0
2009-04-07,7.0521,7.1127,7.0459,7.1058,29302,0
2009-04-08,7.1058,7.1662,7.0724,7.1257,31727,0
2009-04-09,7.0993,7.1529,7.0656,7.0858,34921,0
2009-04-13,7.0591,7.0591,6.9919,7.0053,19223,0
2009-04-14,7.0117,7.0521,6.9787,7.0318,20754,0
2009-04-15,7.0053,7.0724,6.9851,7.0724,24593,0
2009-04-16,7.0926,7.1462,7.0386,7.1333,14303,0
2009-04-17,7.1462,7.3007,7.1127,7.2201,39072,0
2009-04-20,7.2201,7.2201,7.1662,7.2201,13837,0
2009-04-21,7.2201,7.3209,7.193,7.3209,27921,0
2009-04-22,7.3139,7.4011,7.2741,7.3407,29101,0
2009-04-23,7.3678,7.4349,7.3478,7.4077,23383,0
2009-04-24,7.4077,7.455,7.3949,7.4349,15087,0
2009-04-27,7.4614,7.4614,7.3275,7.4213,32780,0
2009-04-28,7.4213,7.5019,7.361,7.495,16166,0
2009-04-29,7.4349,7.5149,7.4279,7.4748,34789,0
2009-04-30,7.5959,7.6225,7.361,7.388,79622,0
2009-05-01,7.4279,7.5149,7.4213,7.5149,36694,0
2009-05-04,7.5688,7.5688,7.4077,7.455,38939,0
2009-05-05,7.4886,7.4886,7.4416,7.4684,12056,0
2009-05-06,7.5019,7.5351,7.4748,7.5221,23540,0
2009-05-07,7.5221,7.6225,7.4748,7.5086,26596,0
2009-05-08,7.5291,7.5891,7.4886,7.5891,41917,0
2009-05-11,7.5688,7.7097,7.5688,7.6293,23100,0
2009-05-12,7.6629,7.6832,7.5959,7.5959,17219,0
2009-05-13,7.5488,7.5488,7.4748,7.5291,16528,0
2009-05-14,7.5291,7.5555,7.4684,7.5488,13941,0
2009-05-15,7.5555,7.5891,7.4886,7.5149,18602,0
2009-05-18,7.5149,7.6024,7.482,7.6024,17820,0
2009-05-19,7.6225,7.7568,7.6225,7.7302,33476,0
2009-05-20,7.7568,7.7836,7.6762,7.7568,21196,0
2009-05-21,7.7635,7.7902,7.6832,7.7366,29491,0
2009-05-22,7.7167,7.7836,7.6896,7.7167,25324,0
2009-05-26,7.7436,7.8573,7.7167,7.8504,20860,0
2009-05-27,7.8309,7.8309,7.7097,7.7769,27804,0
2009-05-28,7.7974,7.8241,7.7302,7.8241,24592,0
2009-05-29,7.8309,7.8373,7.703,7.7366,26488,0
2009-06-01,7.817,8.0115,7.8103,7.9909,33252,0
2009-06-02,7.8844,7.9578,7.8645,7.9239,31090,0
2009-06-03,7.905,7.905,7.6762,7.7769,31433,0
2009-06-04,7.7436,7.817,7.656,7.7769,30148,0
2009-06-05,7.7499,7.7499,7.6969,7.703,7159,0
2009-06-08,7.6498,7.6629,7.5959,7.6024,16199,0
2009-06-09,7.5959,7.6762,7.5826,7.6363,15477,0
2009-06-10,7.6363,7.6427,7.5555,7.5826,9091,0
2009-06-11,7.5959,7.6363,7.5421,7.5826,23059,0
2009-06-12,7.5221,7.6293,7.4886,7.5019,15328,0
2009-06-15,7.482,7.482,7.3139,7.3478,35620,0
2009-06-16,7.3071,7.6088,7.3071,7.5351,30574,0
2009-06-17,7.5019,7.5759,7.4148,7.4416,22003,0
2009-06-18,7.4748,7.5351,7.4479,7.5019,13995,0
2009-06-19,7.2468,7.455,7.2337,7.3678,80041,0
2009-06-22,7.3275,7.3678,7.2669,7.361,30315,0
2009-06-23,7.3678,7.5291,7.3007,7.381,36442,0
2009-06-24,7.4279,7.4479,7.3949,7.3949,4740,0
2009-06-25,7.4349,7.4416,7.3407,7.381,15277,0
2009-06-26,7.3743,7.4077,7.3275,7.3949,21606,0
2009-06-29,7.381,7.4416,7.381,7.4416,14617,0
2009-06-30,7.5221,7.5221,7.3949,7.3949,30431,0
2009-07-01,7.5086,7.6363,7.5086,7.5826,18577,0
2009-07-02,7.4614,7.5688,7.4213,7.4349,15197,0
2009-07-06,7.4684,7.4684,7.4011,7.455,7596,0
2009-07-07,7.455,7.4614,7.388,7.4148,20804,0
2009-07-08,7.3949,7.4684,7.3949,7.455,20011,0
2009-07-09,7.455,7.5759,7.455,7.5688,19080,0
2009-07-10,7.5351,7.6163,7.5149,7.6024,36933,0
2009-07-13,7.5759,7.6225,7.5291,7.5421,26733,0
2009-07-14,7.5421,7.656,7.482,7.5688,26864,0
2009-07-15,7.5488,7.6363,7.5421,7.6225,41507,0
2009-07-16,7.5622,7.7233,7.5351,7.6695,42017,0
2009-07-17,7.5959,7.6762,7.5019,7.5891,49138,0
2009-07-20,7.5555,7.6293,7.5555,7.6293,10096,0
2009-07-21,7.5959,7.7836,7.5959,7.6498,32554,0
2009-07-22,7.6293,7.6629,7.5826,7.6363,58576,0
2009-07-23,7.6498,7.7499,7.6088,7.6498,61952,0
2009-07-24,7.5959,7.7902,7.5959,7.7568,31789,0
2009-07-27,7.7233,7.817,7.6762,7.7974,26205,0
2009-07-28,7.8645,7.905,7.7233,7.7769,36649,0
2009-07-29,7.7436,7.8373,7.7302,7.8103,14681,0
2009-07-30,7.8373,7.8984,7.7974,7.8645,33953,0
2009-07-31,7.9514,7.9714,7.817,7.817,23087,0
2009-08-03,7.9977,8.0591,7.8373,7.9977,67401,0
2009-08-04,7.9307,8.0252,7.8777,8.0115,28690,0
2009-08-05,7.9514,7.9855,7.9307,7.9377,12826,0
2009-08-06,7.9377,8.0189,7.8035,7.965,25044,0
2009-08-07,8.0784,8.0784,7.9307,7.9514,32894,0
2009-08-10,7.9307,8.119,7.8504,8.0531,32590,0
2009-08-11,8.0648,8.0784,7.9909,8.0531,17159,0
2009-08-12,8.0045,8.0321,7.8844,7.9514,15302,0
2009-08-13,7.9377,8.2189,7.8504,7.9107,37469,0
2009-08-14,7.9107,8.0189,7.9107,7.9307,22755,0
2009-08-17,7.8373,7.9714,7.7302,7.9444,24915,0
2009-08-18,7.8984,8.1523,7.8984,8.0784,32059,0
2009-08-19,8.0531,8.0994,8.0321,8.0531,13737,0
2009-08-20,8.0994,8.1404,8.0189,8.0648,24024,0
2009-08-21,8.0648,8.1872,8.0388,8.1336,27034,0
2009-08-24,8.1801,8.213,8.0716,8.1404,32784,0
2009-08-25,8.1404,8.1872,8.0994,8.1054,13824,0
2009-08-26,8.1523,8.1523,8.0252,8.0648,33156,0
2009-08-27,8.1054,8.1336,8.0591,8.119,23858,0
2009-08-28,8.119,8.1801,8.0994,8.1523,32420,0
2009-08-31,8.2877,8.2877,8.0994,8.1872,70173,0
2009-09-01,8.1734,8.233,8.1523,8.1734,36998,0
2009-09-02,8.2189,8.2736,8.1991,8.2398,27110,0
2009-09-03,8.2467,8.3071,8.1801,8.3071,29833,0
2009-09-04,8.3524,8.3732,8.3,8.3732,45122,0
2009-09-08,8.3732,8.474,8.3732,8.4666,39594,0
2009-09-09,8.4871,8.5418,8.4367,8.4367,38322,0
2009-09-10,8.4367,8.4555,8.3524,8.3732,42331,0
2009-09-11,8.334,8.3876,8.3071,8.3803,27939,0
2009-09-14,8.4158,8.4871,8.3803,8.3954,27793,0
2009-09-15,8.3803,8.4871,8.3524,8.443,43001,0
2009-09-16,8.4299,8.52,8.4158,8.52,33165,0
2009-09-17,8.4927,8.5345,8.4555,8.4927,36955,0
2009-09-18,8.4666,8.474,8.4225,8.4615,27276,0
2009-09-21,8.4367,8.5418,8.4367,8.5418,34154,0
2009-09-22,8.5635,8.6871,8.5635,8.6304,36884,0
2009-09-23,8.7017,8.7017,8.6029,8.6098,42178,0
2009-09-24,8.709,8.709,8.5553,8.6164,37787,0
2009-09-25,8.6304,8.6304,8.5553,8.5707,41945,0
2009-09-28,8.5707,8.6466,8.5707,8.6304,44888,0
2009-09-29,8.5769,8.6164,8.5769,8.5901,30241,0
2009-09-30,8.6404,8.6742,8.5553,8.5553,39039,0
2009-10-01,8.6098,8.6304,8.5835,8.5901,49719,0
2009-10-02,8.5835,8.6603,8.5635,8.6603,25470,0
2009-10-05,8.6404,8.7173,8.6164,8.7173,45332,0
2009-10-06,8.6871,8.7503,8.6871,8.7503,22730,0
2009-10-07,8.7584,8.7584,8.6871,8.7173,36075,0
2009-10-08,8.732,8.7972,8.7247,8.7833,25599,0
2009-10-09,8.7584,8.7833,8.5835,8.6029,100891,0
2009-10-12,8.5769,8.5769,8.3954,8.4003,55747,0
2009-10-13,8.4555,8.4615,8.3456,8.3803,50252,0
2009-10-14,8.3732,8.3732,8.1523,8.1991,81143,0
2009-10-15,8.1991,8.213,8.0648,8.0716,63800,0
2009-10-16,8.0531,8.119,8.0189,8.0648,81126,0
2009-10-19,8.0784,8.1336,8.0784,8.1336,44672,0
2009-10-20,8.1336,8.3071,8.1336,8.233,65735,0
2009-10-21,8.2051,8.3071,8.1872,8.2189,57788,0
2009-10-22,8.2189,8.28,8.1523,8.2536,42318,0
2009-10-23,8.2736,8.3456,8.233,8.327,14723,0
2009-10-26,8.3524,8.3592,8.2954,8.334,18823,0
2009-10-27,8.3876,8.3954,8.2673,8.28,34045,0
2009-10-28,8.3144,8.3592,8.2736,8.2954,33437,0
2009-10-29,8.3199,8.3732,8.3,8.3665,25902,0
2009-10-30,8.4666,8.5635,8.2536,8.2536,56658,0
2009-11-02,8.233,8.3456,8.2189,8.3456,72073,0
2009-11-03,8.3456,8.3876,8.2877,8.3199,30802,0
2009-11-04,8.4086,8.4086,8.2877,8.2954,19312,0
2009-11-05,8.3144,8.3732,8.3144,8.3665,24552,0
2009-11-06,8.3732,8.3732,8.3456,8.3665,11832,0
2009-11-09,8.3144,8.4225,8.3144,8.3803,39194,0
2009-11-10,8.3732,8.4225,8.3456,8.3665,27517,0
2009-11-11,8.52,8.52,8.3144,8.3144,26404,0
2009-11-12,8.327,8.334,8.2467,8.3071,20675,0
2009-11-13,8.2736,8.3071,8.2536,8.28,31840,0
2009-11-16,8.3,8.3524,8.2736,8.3144,43557,0
2009-11-17,8.327,8.334,8.2608,8.28,42523,0
2009-11-18,8.28,8.334,8.28,8.3199,39152,0
2009-11-19,8.334,8.3391,8.2398,8.3071,34077,0
2009-11-20,8.334,8.3524,8.3071,8.3524,16847,0
2009-11-23,8.4506,8.4666,8.327,8.327,81358,0
2009-11-24,8.4225,8.4299,8.2877,8.3592,75927,0
2009-11-25,8.4003,8.4003,8.334,8.3665,44689,0
2009-11-27,8.3456,8.4225,8.2673,8.3876,22301,0
2009-11-30,8.6674,8.6674,8.2954,8.3456,71804,0
2009-12-01,8.3592,8.3954,8.3391,8.3732,61267,0
2009-12-02,8.4086,8.4158,8.3456,8.3524,90193,0
2009-12-03,8.3456,8.3732,8.3199,8.3732,64150,0
2009-12-04,8.3732,8.3954,8.3732,8.3954,24960,0
2009-12-07,8.4003,8.4555,8.3456,8.4506,47746,0
2009-12-08,8.4506,8.6603,8.4367,8.4812,35452,0
2009-12-09,8.4997,8.5061,8.4086,8.5061,52384,0
2009-12-10,8.4225,8.5345,8.4086,8.5345,47304,0
2009-12-11,8.4927,8.5134,8.3954,8.4003,63286,0
2009-12-14,8.3803,8.474,8.3665,8.4158,37497,0
2009-12-15,8.4003,8.4225,8.2954,8.334,68331,0
2009-12-16,8.3,8.4086,8.2673,8.4086,51457,0
2009-12-17,8.3732,8.4086,8.3665,8.3803,40877,0
2009-12-18,8.4225,8.474,8.4003,8.4003,71193,0
2009-12-21,8.4003,8.4615,8.4003,8.4555,29538,0
2009-12-22,8.4367,8.5061,8.4367,8.4666,52514,0
2009-12-23,8.4871,8.4997,8.4299,8.4997,51563,0
2009-12-24,8.5061,8.5134,8.4555,8.4871,15799,0
2009-12-28,8.5061,8.5134,8.4225,8.4997,28766,0
2009-12-29,8.4666,8.5134,8.4615,8.4871,44878,0
2009-12-30,8.5134,8.5345,8.474,8.5345,59333,0
2009-12-31,8.732,8.732,8.5061,8.5485,41136,0
2010-01-04,8.5485,8.5835,8.4871,8.5835,57067,0
2010-01-05,8.52,8.5901,8.52,8.5835,44299,0
2010-01-06,8.5835,8.6098,8.5707,8.6098,51594,0
2010-01-07,8.6098,8.6466,8.5769,8.6466,59093,0
2010-01-08,8.6226,8.6946,8.6226,8.6871,49852,0
2010-01-11,8.6825,8.7017,8.6466,8.6946,15247,0
2010-01-12,8.6466,8.6871,8.6164,8.6871,29575,0
2010-01-13,8.6404,8.7173,8.5769,8.5972,45782,0
2010-01-14,8.5972,8.7584,8.5972,8.7173,50088,0
2010-01-15,8.6674,8.7247,8.6674,8.7017,37542,0
2010-01-19,8.6674,8.842,8.6674,8.7833,45492,0
2010-01-20,8.7651,8.842,8.732,8.791,37956,0
2010-01-21,8.7651,8.791,8.7651,8.791,25514,0
2010-01-22,8.7778,8.842,8.7778,8.842,32574,0
2010-01-25,8.8778,8.9185,8.8283,8.9185,65693,0
2010-01-26,8.9665,9.0577,8.899,8.9665,59334,0
2010-01-27,9.0108,9.0184,8.9253,8.9665,31977,0
2010-01-28,8.9665,9.0406,8.8924,8.9966,66479,0
2010-01-29,9.2922,9.2922,8.912,8.944,159340,0
2010-02-01,9.0033,9.089,8.9779,9.0108,117472,0
2010-02-02,9.0739,9.111,9.0577,9.0968,100602,0
2010-02-03,9.0766,9.1737,9.0766,9.1254,49004,0
2010-02-04,9.0739,9.1604,9.027,9.0406,143153,0
2010-02-05,9.0454,9.1189,8.8647,8.8647,94942,0
2010-02-08,8.8712,8.9665,8.8712,8.959,31821,0
2010-02-09,8.9665,8.9714,8.8647,8.912,33365,0
2010-02-10,8.8924,8.9067,8.7584,8.7972,55707,0
2010-02-11,8.791,8.8101,8.7247,8.7458,50518,0
2010-02-12,8.7503,8.7503,8.6603,8.6825,66827,0
2010-02-16,8.7393,8.7393,8.5707,8.5707,120419,0
2010-02-17,8.5635,8.6226,8.5553,8.6226,60358,0
2010-02-18,8.5972,8.6946,8.4927,8.52,93255,0
2010-02-19,8.5418,8.5901,8.4927,8.5345,51785,0
2010-02-22,8.5277,8.5418,8.4367,8.4812,50974,0
2010-02-23,8.4997,8.6098,8.4997,8.6098,65575,0
2010-02-24,8.6164,8.7584,8.6164,8.7503,45186,0
2010-02-25,8.6825,8.8218,8.6825,8.8218,69269,0
2010-02-26,8.912,8.912,8.8218,8.8647,41557,0
2010-03-01,8.912,8.912,8.8497,8.8575,58487,0
2010-03-02,8.899,8.899,8.835,8.842,60330,0
2010-03-03,8.8778,8.8852,8.8162,8.8283,54711,0
2010-03-04,8.842,8.9067,8.842,8.8852,61935,0
2010-03-05,8.9067,8.912,8.8575,8.8924,36883,0
2010-03-08,8.8712,8.9365,8.8497,8.8778,48411,0
2010-03-09,8.9067,8.912,8.8778,8.912,24492,0
2010-03-10,8.912,8.9292,8.9067,8.9292,29026,0
2010-03-11,8.899,8.9365,8.8283,8.8647,52133,0
2010-03-12,8.8924,8.9067,8.7972,8.7972,34711,0
2010-03-15,8.835,8.8924,8.7778,8.835,40091,0
2010-03-16,8.8101,8.8712,8.8024,8.835,55505,0
2010-03-17,8.8647,9.0349,8.8575,8.9911,61419,0
2010-03-18,8.9966,9.027,8.9779,8.9966,23495,0
2010-03-19,9.0108,9.0521,8.9966,9.0108,27278,0
2010-03-22,8.944,9.1864,8.944,9.1254,38925,0
2010-03-23,9.1254,9.1942,9.089,9.1737,52756,0
2010-03-24,9.1796,9.1864,9.089,9.1662,51386,0
2010-03-25,9.1323,9.1796,9.089,9.1737,35593,0
2010-03-26,9.1604,9.2273,9.1545,9.2089,25663,0
2010-03-29,9.2511,9.2511,9.1604,9.2432,54221,0
2010-03-30,9.2432,9.2432,9.1323,9.1864,57368,0
2010-03-31,9.2273,9.2273,9.1323,9.2166,41994,0
2010-04-01,9.2316,9.2316,9.1254,9.1323,32494,0
2010-04-05,9.111,9.141,9.111,9.141,39169,0
2010-04-06,9.1604,9.2273,9.1604,9.2273,15308,0
2010-04-07,9.2234,9.2273,9.1604,9.1604,22258,0
2010-04-08,9.1737,9.2089,9.1475,9.2089,33090,0
2010-04-09,9.2166,9.2273,9.1737,9.2273,32111,0
2010-04-12,9.2166,9.2273,9.1864,9.2234,34555,0
2010-04-13,9.1796,9.2234,9.111,9.2089,18324,0
2010-04-14,9.2166,9.2273,9.1604,9.2273,32515,0
2010-04-15,9.2273,9.2511,9.1796,9.2316,23170,0
2010-04-16,9.1942,9.2316,9.1942,9.1942,24882,0
2010-04-19,9.1864,9.2166,9.1604,9.1604,47744,0
2010-04-20,9.1604,9.2234,9.1604,9.1864,28874,0
2010-04-21,9.2432,9.2432,9.2273,9.2394,16653,0
2010-04-22,9.2511,9.2766,9.2273,9.2766,29928,0
2010-04-23,9.2816,9.3249,9.2609,9.3103,27473,0
2010-04-26,9.2836,9.3673,9.2579,9.2579,42364,0
2010-04-27,9.2766,9.2836,9.2089,9.2273,26771,0
2010-04-28,9.2511,9.2511,9.2012,9.2234,31007,0
2010-04-29,9.1737,9.2089,9.1254,9.1604,59936,0
2010-04-30,9.1942,9.2394,9.1041,9.1475,79728,0
2010-05-03,9.1864,9.2511,9.1796,9.2273,63518,0
2010-05-04,9.2579,9.2766,9.1864,9.2273,47798,0
2010-05-05,9.2432,9.2432,9.1545,9.1796,40413,0
2010-05-06,9.1796,9.2089,8.9517,9.0184,37441,0
2010-05-07,9.0832,9.0832,8.9292,9.0663,33071,0
2010-05-10,9.111,9.1604,9.0521,9.089,28391,0
2010-05-11,9.0739,9.1737,9.0739,9.1737,37414,0
2010-05-12,9.1662,9.2273,9.0406,9.2089,64713,0
2010-05-13,9.2012,9.2432,9.2012,9.2273,34060,0
2010-05-14,9.2234,9.2234,9.1545,9.1604,8320,0
2010-05-17,9.1475,9.2579,9.0739,9.1545,47099,0
2010-05-18,9.141,9.2766,9.141,9.1796,35263,0
2010-05-19,9.1942,9.1942,9.1189,9.1475,16992,0
2010-05-20,9.0577,9.0968,9.0349,9.0832,19744,0
2010-05-21,9.0663,9.1254,9.0108,9.1254,31768,0
2010-05-24,9.089,9.2089,9.089,9.1254,23971,0
2010-05-25,9.0108,9.1254,9.0108,9.0739,21310,0
2010-05-26,9.0577,9.1796,9.0577,9.1323,13635,0
2010-05-27,9.1737,9.1942,9.1189,9.1942,33366,0
2010-05-28,9.3132,9.3132,9.1796,9.2089,52390,0
2010-06-01,9.2089,9.2273,9.1942,9.2166,18565,0
2010-06-02,9.1942,9.2234,9.1041,9.1662,47986,0
2010-06-03,9.1475,9.1864,9.1323,9.141,12314,0
2010-06-04,9.0739,9.1604,9.0577,9.1189,33815,0
2010-06-07,9.089,9.141,9.089,9.1189,29867,0
2010-06-08,9.1475,9.1475,9.027,9.1323,41953,0
2010-06-09,9.0739,9.1796,9.0406,9.0766,47522,0
2010-06-10,9.111,9.1737,9.0577,9.1254,21641,0
2010-06-11,9.0577,9.0577,9.027,9.0577,8276,0
2010-06-14,9.0577,9.0577,8.9665,8.9846,49094,0
2010-06-15,8.9714,8.9966,8.9292,8.9779,41875,0
2010-06-16,8.9665,8.9665,8.8497,8.8647,44940,0
2010-06-17,8.899,8.9846,8.8712,8.9846,110218,0
2010-06-18,8.9911,9.0349,8.944,8.9714,31380,0
2010-06-21,9.0033,9.0521,8.959,8.9911,27343,0
2010-06-22,8.9966,9.0577,8.9779,9.0577,43796,0
2010-06-23,9.0577,9.1041,9.0454,9.0832,20177,0
2010-06-24,9.1041,9.1189,9.089,9.1189,19908,0
2010-06-25,9.1189,9.1604,9.0968,9.1545,34280,0
2010-06-28,9.1737,9.1864,9.1323,9.1475,44162,0
2010-06-29,9.1475,9.1475,9.027,9.141,32557,0
2010-06-30,9.2234,9.2234,9.117,9.1864,61914,0
2010-07-01,9.2166,9.2316,9.1864,9.2316,34065,0
2010-07-02,9.2089,9.2394,9.1796,9.2273,25284,0
2010-07-06,9.2166,9.2316,9.1864,9.1942,24606,0
2010-07-07,9.1942,9.2012,9.1475,9.1864,26231,0
2010-07-08,9.2012,9.2012,9.111,9.1545,24649,0
2010-07-09,9.1864,9.1942,9.1475,9.1942,32231,0
2010-07-12,9.1864,9.2432,9.1545,9.2273,35124,0
2010-07-13,9.2012,9.2579,9.1864,9.2273,27834,0
2010-07-14,9.1942,9.2273,9.1796,9.1796,24597,0
2010-07-15,9.1662,9.2511,9.1662,9.2511,26881,0
2010-07-16,9.2636,9.3201,9.2511,9.2511,30433,0
2010-07-19,9.2836,9.2922,9.2012,9.2636,29790,0
2010-07-20,9.2766,9.2766,9.2394,9.2511,8508,0
2010-07-21,9.2579,9.3201,9.2511,9.2511,48972,0
2010-07-22,9.3083,9.3535,9.2166,9.2166,35711,0
2010-07-23,9.2394,9.3,9.2273,9.3,17435,0
2010-07-26,9.3,9.3673,9.3,9.3615,39519,0
2010-07-27,9.3751,9.4032,9.3201,9.3962,24391,0
2010-07-28,9.4209,9.4255,9.2394,9.2432,84038,0
2010-07-29,9.2316,9.3406,9.2316,9.3348,21421,0
2010-07-30,9.4673,9.4673,9.3348,9.3962,26819,0
2010-08-02,9.3962,9.4673,9.3962,9.4673,41800,0
2010-08-03,9.4673,9.4673,9.2316,9.4673,34832,0
2010-08-04,9.4673,9.504,9.413,9.4593,51802,0
2010-08-05,9.4593,9.4593,9.3831,9.4032,42206,0
2010-08-06,9.4255,9.4393,9.3406,9.3673,30748,0
2010-08-09,9.3406,9.4209,9.3406,9.3673,66962,0
2010-08-10,9.3962,9.4912,9.3615,9.3893,78992,0
2010-08-11,9.3673,9.3962,9.2766,9.3615,73977,0
2010-08-12,9.3132,9.3615,9.2836,9.3615,31146,0
2010-08-13,9.3406,9.4092,9.3269,9.4092,36530,0
2010-08-16,9.3615,9.3962,9.3083,9.3535,87301,0
2010-08-17,9.3406,9.4453,9.3406,9.4393,89669,0
2010-08-18,9.4453,9.4982,9.3893,9.4593,76619,0
2010-08-19,9.4912,9.4912,9.3962,9.4753,29910,0
2010-08-20,9.4823,9.4912,9.4092,9.4325,48572,0
2010-08-23,9.413,9.4593,9.3751,9.4593,43509,0
2010-08-24,9.4912,9.4912,9.4092,9.4593,23921,0
2010-08-25,9.4209,9.4593,9.4032,9.4255,27727,0
2010-08-26,9.4673,9.4912,9.4453,9.4912,30651,0
2010-08-27,9.4912,9.508,9.4393,9.4593,42426,0
2010-08-30,9.4593,9.504,9.4325,9.4325,25548,0
2010-08-31,9.536,9.536,9.4912,9.516,38902,0
2010-09-01,9.504,9.632,9.4912,9.574,81090,0
2010-09-02,9.574,9.574,9.535,9.552,12802,0
2010-09-03,9.574,9.602,9.504,9.508,35740,0
2010-09-07,9.521,9.574,9.4593,9.552,33621,0
2010-09-08,9.504,9.574,9.504,9.574,81917,0
2010-09-09,9.602,9.602,9.4912,9.541,97829,0
2010-09-10,9.568,9.632,9.552,9.632,42227,0
2010-09-13,9.58,9.632,9.521,9.609,201534,0
2010-09-14,9.625,9.632,9.546,9.632,101777,0
2010-09-15,9.602,9.64,9.4982,9.4982,115906,0
2010-09-16,9.4982,9.595,9.4982,9.58,51036,0
2010-09-17,9.546,9.645,9.535,9.645,47020,0
2010-09-20,9.602,9.702,9.595,9.702,112156,0
2010-09-21,9.676,9.694,9.645,9.67,86889,0
2010-09-22,9.681,9.722,9.625,9.688,77720,0
2010-09-23,9.666,9.708,9.666,9.688,53360,0
2010-09-24,9.722,9.756,9.694,9.702,32635,0
2010-09-27,9.761,9.761,9.714,9.741,24058,0
2010-09-28,9.722,9.789,9.722,9.722,53822,0
2010-09-29,9.747,9.782,9.702,9.702,56355,0
2010-09-30,9.877,9.877,9.709,9.709,43109,0
2010-10-01,9.756,9.756,9.708,9.736,14251,0
2010-10-04,9.761,9.796,9.756,9.761,43852,0
2010-10-05,9.722,9.761,9.666,9.666,52088,0
2010-10-06,9.681,9.708,9.666,9.688,19258,0
2010-10-07,9.714,9.782,9.702,9.775,24357,0
2010-10-08,9.728,9.846,9.722,9.846,40537,0
2010-10-11,9.88,9.88,9.761,9.761,27479,0
2010-10-12,9.761,9.833,9.728,9.825,57393,0
2010-10-13,9.761,9.803,9.736,9.768,50451,0
2010-10-14,9.782,9.782,9.676,9.722,30955,0
2010-10-15,9.722,9.722,9.694,9.722,27844,0
2010-10-18,9.736,9.789,9.702,9.741,16251,0
2010-10-19,9.761,9.768,9.728,9.736,54087,0
2010-10-20,9.722,9.796,9.722,9.789,40972,0
2010-10-21,9.756,9.796,9.756,9.782,18837,0
2010-10-22,9.796,9.839,9.789,9.803,18830,0
2010-10-25,9.846,9.859,9.796,9.846,30332,0
2010-10-26,9.88,9.887,9.789,9.796,51997,0
2010-10-27,9.796,9.825,9.775,9.796,16783,0
2010-10-28,9.833,9.833,9.756,9.789,21504,0
2010-10-29,10.044,10.044,9.829,9.857,31238,0
2010-11-01,9.908,9.908,9.756,9.803,39992,0
2010-11-02,9.818,9.818,9.728,9.761,21264,0
2010-11-03,9.789,9.789,9.708,9.728,34873,0
2010-11-04,9.756,9.761,9.728,9.756,21605,0
2010-11-05,9.728,9.756,9.694,9.694,19773,0
2010-11-08,9.694,9.708,9.4823,9.4823,67353,0
2010-11-09,9.4912,9.514,9.4255,9.4753,48781,0
2010-11-10,9.4209,9.4209,9.1323,9.141,83252,0
2010-11-11,9.1323,9.1323,8.8162,8.842,96296,0
2010-11-12,8.842,8.8924,8.7503,8.8924,58283,0
2010-11-15,8.8647,8.899,8.4555,8.5553,160395,0
2010-11-16,8.5345,8.732,8.3954,8.7173,74492,0
2010-11-17,8.6742,8.8712,8.6542,8.7584,67157,0
2010-11-18,8.8575,8.8575,8.5901,8.6871,38842,0
2010-11-19,8.7247,8.899,8.6871,8.842,54396,0
2010-11-22,8.899,9.0033,8.8852,8.9517,57086,0
2010-11-23,8.9714,9.0349,8.944,8.9665,52512,0
2010-11-24,9.0108,9.027,8.944,9.0033,26601,0
2010-11-26,9.0108,9.0739,8.9911,9.0663,43937,0
2010-11-29,9.0184,9.0184,8.9517,8.9665,30846,0
2010-11-30,9.0089,9.0174,8.9478,8.9817,27961,0
2010-12-01,8.9779,8.9846,8.8924,8.9067,46879,0
2010-12-02,8.842,8.8924,8.7972,8.8024,58109,0
2010-12-03,8.842,8.8924,8.7017,8.7393,67878,0
2010-12-06,8.6871,8.7393,8.6404,8.6946,52236,0
2010-12-07,8.6404,8.6825,8.4555,8.4615,72432,0
2010-12-08,8.4158,8.4615,8.2954,8.4158,61141,0
2010-12-09,8.3954,8.443,8.3199,8.3665,59863,0
2010-12-10,8.2877,8.3456,8.233,8.3456,64337,0
2010-12-13,8.2877,8.2877,8.0716,8.1734,94699,0
2010-12-14,8.1872,8.1872,7.9777,8.0784,133784,0
2010-12-15,8.085,8.2051,7.9909,8.2051,92440,0
2010-12-16,8.1709,8.4158,8.1709,8.4158,94158,0
2010-12-17,8.3954,8.4927,8.3524,8.4367,91547,0
2010-12-20,8.4666,8.4666,8.1259,8.1404,159944,0
2010-12-21,8.1404,8.1991,8.0531,8.1734,114870,0
2010-12-22,8.1801,8.2536,8.1523,8.213,79015,0
2010-12-23,8.1523,8.2536,8.1523,8.1872,57553,0
2010-12-27,8.1872,8.2189,8.1523,8.1801,91824,0
2010-12-28,8.213,8.213,8.085,8.1595,84316,0
2010-12-29,8.0927,8.2302,8.0927,8.1828,94977,0
2010-12-30,8.2017,8.3261,8.1758,8.3261,83318,0
2010-12-31,8.3928,8.5181,8.3215,8.4852,77293,0
2011-01-03,8.5418,8.5972,8.4555,8.5553,85100,0
2011-01-04,8.5901,8.6098,8.4871,8.4997,48866,0
2011-01-05,8.4997,8.52,8.327,8.4003,51521,0
2011-01-06,8.3456,8.4003,8.3456,8.3456,48301,0
2011-01-07,8.3524,8.3732,8.3,8.3071,18277,0
2011-01-10,8.327,8.327,8.2398,8.2398,28814,0
2011-01-11,8.28,8.28,8.1801,8.28,52039,0
2011-01-12,8.28,8.28,8.1595,8.1872,38539,0
2011-01-13,8.1734,8.1734,8.0648,8.0648,86842,0
2011-01-14,8.0648,8.0648,7.8573,7.8844,155481,0
2011-01-18,7.8504,7.9307,7.817,7.8918,94863,0
2011-01-19,7.881,7.9275,7.8201,7.84,95873,0
2011-01-20,7.8504,7.9307,7.8241,7.9239,86103,0
2011-01-21,7.9239,8.0918,7.9239,8.0321,99876,0
2011-01-24,8.0784,8.1991,8.0716,8.1801,115536,0
2011-01-25,8.2051,8.2608,8.1734,8.2536,71895,0
2011-01-26,8.3199,8.443,8.2673,8.3524,121127,0
2011-01-27,8.3524,8.4225,8.3524,8.3732,71270,0
2011-01-28,8.4299,8.474,8.28,8.3,49558,0
2011-01-31,8.3558,8.4572,8.2945,8.4516,61826,0
2011-02-01,8.4506,8.52,8.4158,8.4367,50886,0
2011-02-02,8.4506,8.5345,8.4506,8.4812,40594,0
2011-02-03,8.4821,8.5494,8.4821,8.5143,20747,0
2011-02-04,8.5277,8.5277,8.4871,8.4871,49134,0
2011-02-07,8.52,8.5485,8.4615,8.4666,37689,0
2011-02-08,8.4927,8.5485,8.4666,8.474,25406,0
2011-02-09,8.4871,8.5061,8.4555,8.4927,20143,0
2011-02-10,8.4615,8.4871,8.443,8.443,17135,0
2011-02-11,8.4367,8.5418,8.4299,8.443,32670,0
2011-02-14,8.443,8.4997,8.4299,8.4299,46286,0
2011-02-15,8.4299,8.443,8.3732,8.3732,23702,0
2011-02-16,8.3876,8.5418,8.3456,8.5061,40868,0
2011-02-18,8.6244,8.6413,8.5143,8.5778,19896,0
2011-02-22,8.5553,8.5901,8.3954,8.3954,53161,0
2011-02-23,8.4003,8.52,8.4003,8.4555,38980,0
2011-02-24,8.4927,8.4927,8.4555,8.4555,13344,0
2011-02-25,8.5004,8.5004,8.3333,8.3803,67490,0
2011-02-28,8.3885,8.4395,8.3885,8.4022,59806,0
2011-03-01,8.4367,8.4871,8.4216,8.4367,31322,0
2011-03-02,8.429,8.4367,8.3786,8.3995,42493,0
2011-03-03,8.3995,8.4615,8.3715,8.3715,31156,0
2011-03-04,8.3803,8.4158,8.3723,8.3867,47774,0
2011-03-07,8.4003,8.4158,8.3524,8.4003,33340,0
2011-03-08,8.4158,8.4748,8.4158,8.4615,37083,0
2011-03-09,8.4615,8.52,8.4615,8.52,42254,0
2011-03-10,8.5143,8.5143,8.1623,8.4497,97272,0
2011-03-11,8.4666,8.5068,8.443,8.4666,28418,0
2011-03-14,8.4927,8.5143,8.4555,8.5068,22961,0
2011-03-15,8.4748,8.5355,8.4299,8.5355,23419,0
2011-03-16,8.5494,8.5778,8.5277,8.5778,43466,0
2011-03-17,8.539,8.6404,8.539,8.6404,16099,0
2011-03-18,8.7117,8.7413,8.6764,8.7338,30156,0
2011-03-21,8.7467,8.8237,8.7034,8.7117,58574,0
2011-03-22,8.7594,8.7594,8.5981,8.6108,34804,0
2011-03-23,8.6413,8.7338,8.6047,8.6683,48205,0
2011-03-24,8.6683,8.7338,8.6683,8.7117,9846,0
2011-03-25,8.6782,8.7356,8.6782,8.6782,25365,0
2011-03-28,8.7804,8.845,8.753,8.7862,41383,0
2011-03-29,8.753,8.7862,8.7467,8.7732,20655,0
2011-03-30,8.8051,8.8162,8.6764,8.7467,37798,0
2011-03-31,8.7566,8.8041,8.6843,8.7281,32401,0
2011-04-01,8.7549,8.7614,8.6897,8.7126,34432,0
2011-04-04,8.7117,8.7467,8.6314,8.6764,44053,0
2011-04-05,8.6533,8.7247,8.6447,8.7017,24849,0
2011-04-06,8.7614,8.7751,8.7053,8.7053,20983,0
2011-04-07,8.7247,8.7393,8.6394,8.6447,40241,0
2011-04-08,8.6494,8.6843,8.6117,8.6631,25351,0
2011-04-11,8.6413,8.6566,8.5418,8.5716,47075,0
2011-04-12,8.6009,8.6009,8.4506,8.4953,38994,0
2011-04-13,8.5645,8.5645,8.4821,8.4871,25797,0
2011-04-14,8.5068,8.5571,8.4555,8.5571,20238,0
2011-04-15,8.5285,8.585,8.5209,8.5355,11257,0
2011-04-18,8.5068,8.5645,8.3938,8.4497,40082,0
2011-04-19,8.415,8.4871,8.415,8.4497,22334,0
2011-04-20,8.4871,8.5143,8.4555,8.5004,33843,0
2011-04-21,8.4821,8.5418,8.4821,8.5143,30331,0
2011-04-25,8.5778,8.5778,8.4555,8.4821,27319,0
2011-04-26,8.5023,8.5312,8.4632,8.4692,27696,0
2011-04-27,8.4497,8.5285,8.4497,8.5209,17927,0
2011-04-28,8.5143,8.5571,8.5143,8.5571,28169,0
2011-04-29,8.6098,8.6098,8.4861,8.4861,80691,0
2011-05-02,8.5285,8.5918,8.5209,8.5918,22984,0
2011-05-03,8.5891,8.5963,8.5535,8.5759,28411,0
2011-05-04,8.5519,8.6206,8.5519,8.6084,24762,0
2011-05-05,8.6226,8.6764,8.6226,8.6611,35834,0
2011-05-06,8.6936,8.732,8.6656,8.732,45886,0
2011-05-09,8.7393,8.7651,8.709,8.709,33560,0
2011-05-10,8.732,8.7393,8.6815,8.732,66990,0
2011-05-11,8.7356,8.7814,8.7356,8.7814,14944,0
2011-05-12,8.7853,8.7972,8.7651,8.7972,18469,0
2011-05-13,8.8041,8.8527,8.7972,8.8162,25507,0
2011-05-16,8.8119,8.844,8.8119,8.8303,23162,0
2011-05-17,8.8369,8.8602,8.8162,8.8602,28643,0
2011-05-18,8.844,8.8808,8.8228,8.8228,26551,0
2011-05-19,8.8369,8.8369,8.7972,8.8041,24508,0
2011-05-20,8.8081,8.8332,8.8081,8.8189,24822,0
2011-05-23,8.8162,8.8369,8.7853,8.7918,51608,0
2011-05-24,8.7972,8.8041,8.7458,8.7584,95474,0
2011-05-25,8.7786,8.8162,8.7722,8.7972,38021,0
2011-05-26,8.7853,8.844,8.7853,8.8162,29372,0
2011-05-27,8.8081,8.8404,8.8081,8.8404,35670,0
2011-05-31,8.8704,8.8852,8.8565,8.8852,41388,0
2011-06-01,8.9029,8.9638,8.874,8.9638,42381,0
2011-06-02,8.9799,8.9799,8.9253,8.9733,18778,0
2011-06-03,8.9185,8.961,8.9185,8.9301,61178,0
2011-06-06,8.9253,8.961,8.9253,8.9253,45077,0
2011-06-07,8.9272,8.977,8.9272,8.9272,28806,0
2011-06-08,8.9272,8.9336,8.8886,8.9092,16988,0
2011-06-09,8.9224,8.9224,8.8293,8.8293,35284,0
2011-06-10,8.8332,8.8638,8.8189,8.8404,36302,0
2011-06-13,8.8404,8.8488,8.8146,8.8263,12655,0
2011-06-14,8.8638,8.8638,8.8081,8.8081,23946,0
2011-06-15,8.7814,8.8081,8.7421,8.7421,24885,0
2011-06-16,8.7594,8.8138,8.7594,8.7651,28448,0
2011-06-17,8.754,8.7953,8.7043,8.7814,57408,0
2011-06-20,8.754,8.8081,8.754,8.8081,20102,0
2011-06-21,8.7953,8.8081,8.7614,8.7814,34393,0
2011-06-22,8.7953,8.8189,8.7751,8.7999,35800,0
2011-06-23,8.7614,8.8189,8.7614,8.7999,54752,0
2011-06-24,8.7833,8.7972,8.7641,8.791,39602,0
2011-06-27,8.8081,8.8189,8.7882,8.8146,18852,0
2011-06-28,8.8189,8.8263,8.7678,8.7814,50202,0
2011-06-29,8.7953,8.7953,8.7678,8.7953,35369,0
2011-06-30,8.8198,8.8198,8.766,8.7999,52349,0
2011-07-01,8.8228,8.8886,8.791,8.8808,53884,0
2011-07-05,8.8323,8.9195,8.8323,8.8843,30087,0
2011-07-06,8.912,8.931,8.847,8.9253,38236,0
2011-07-07,8.9075,8.9685,8.9075,8.931,27877,0
2011-07-08,8.9384,8.9384,8.9195,8.931,26940,0
2011-07-11,8.9411,8.9411,8.9039,8.9092,22075,0
2011-07-12,8.9253,8.9459,8.899,8.912,28880,0
2011-07-13,8.9224,9.0194,8.9224,9.0033,39396,0
2011-07-14,9.0194,9.0194,8.9487,8.9487,13100,0
2011-07-15,8.9224,9.0463,8.9224,8.9901,60058,0
2011-07-18,8.9487,9.0108,8.9411,8.9411,86049,0
2011-07-19,8.9185,8.9685,8.8759,8.912,126536,0
2011-07-20,8.9647,8.9647,8.9158,8.9647,23848,0
2011-07-21,8.9901,8.9901,8.9571,8.9836,21632,0
2011-07-22,8.995,8.9995,8.962,8.995,32491,0
2011-07-25,8.9836,8.9836,8.9224,8.9411,36977,0
2011-07-26,8.912,8.9459,8.8843,8.8915,22781,0
2011-07-27,8.9092,8.9092,8.8162,8.8228,30538,0
2011-07-28,8.7862,8.9459,8.7594,8.8138,41666,0
2011-07-29,8.8565,8.8647,8.6566,8.731,53106,0
2011-08-01,8.7641,8.9487,8.7641,8.8369,55928,0
2011-08-02,8.7795,8.8999,8.7795,8.8394,32513,0
2011-08-03,8.8638,8.962,8.8638,8.9535,16352,0
2011-08-04,8.8694,8.9799,8.8694,8.9535,25288,0
2011-08-05,8.9733,8.9733,8.7732,8.9195,36983,0
2011-08-08,8.8253,8.8394,8.5504,8.7173,68476,0
2011-08-09,8.6437,8.7804,8.5778,8.7804,36287,0
2011-08-10,8.7804,8.9075,8.7173,8.9075,21186,0
2011-08-11,8.9253,8.9733,8.8638,8.9733,15080,0
2011-08-12,8.912,9.0316,8.912,8.9733,50382,0
2011-08-15,8.9733,9.0435,8.9733,9.0435,21953,0
2011-08-16,9.0435,9.142,9.0154,9.142,26989,0
2011-08-17,9.206,9.2384,9.1198,9.2297,46378,0
2011-08-18,9.1757,9.1982,9.089,9.1825,39168,0
2011-08-19,9.206,9.206,9.1122,9.1342,20393,0
2011-08-22,9.1574,9.1825,9.0968,9.1574,45599,0
2011-08-23,9.1574,9.1905,9.1198,9.1905,41346,0
2011-08-24,9.206,9.2569,9.1698,9.2569,27731,0
2011-08-25,9.2502,9.2502,9.0968,9.0968,47700,0
2011-08-26,9.0445,9.1429,9.0445,9.1208,33266,0
2011-08-29,9.1574,9.1825,9.089,9.1198,28676,0
2011-08-30,9.1632,9.1825,9.1264,9.1825,18116,0
2011-08-31,9.2412,9.2492,9.1874,9.2412,46553,0
2011-09-01,9.301,9.3933,9.2846,9.3565,29346,0
2011-09-02,9.3673,9.3673,9.3249,9.3615,13239,0
2011-09-06,9.3406,9.3923,9.3406,9.3855,19479,0
2011-09-07,9.3703,9.4062,9.3122,9.3122,54785,0
2011-09-08,9.3348,9.3855,9.307,9.3771,19149,0
2011-09-09,9.3962,9.4623,9.3456,9.4543,23606,0
2011-09-12,9.4543,9.581,9.4483,9.581,42011,0
2011-09-13,9.574,9.636,9.527,9.596,27983,0
2011-09-14,9.636,9.693,9.604,9.668,29450,0
2011-09-15,9.686,9.742,9.501,9.507,43681,0
2011-09-16,9.4483,9.507,9.4265,9.4403,32761,0
2011-09-19,9.4265,9.4543,9.3883,9.4209,22782,0
2011-09-20,9.4265,9.4403,9.3883,9.4265,15825,0
2011-09-21,9.4209,9.4345,9.3731,9.4345,13225,0
2011-09-22,9.4403,9.4623,9.4265,9.4345,19908,0
2011-09-23,9.4373,9.4583,9.3855,9.4373,28120,0
2011-09-26,9.4543,9.596,9.4209,9.507,38147,0
2011-09-27,9.552,9.604,9.501,9.568,31700,0
2011-09-28,9.568,9.663,9.513,9.513,37454,0
2011-09-29,9.527,9.568,9.4543,9.513,23858,0
2011-09-30,9.566,9.566,9.4902,9.517,20203,0
2011-10-03,9.568,9.663,9.513,9.655,44653,0
2011-10-04,9.641,9.66,9.517,9.517,31210,0
2011-10-05,9.541,9.563,9.4962,9.514,26594,0
2011-10-06,9.529,9.529,9.4092,9.4413,23856,0
2011-10-07,9.4002,9.4111,9.3624,9.4062,17003,0
2011-10-10,9.4062,9.4443,9.4062,9.418,14320,0
2011-10-11,9.4245,9.4443,9.4111,9.4111,25962,0
2011-10-12,9.4062,9.4062,9.2462,9.2826,47342,0
2011-10-13,9.2826,9.3122,9.2234,9.2234,17016,0
2011-10-14,9.2462,9.2982,9.2346,9.2893,18488,0
2011-10-17,9.2893,9.2893,9.2234,9.2609,14053,0
2011-10-18,9.2462,9.2982,9.2403,9.2893,16680,0
2011-10-19,9.2982,9.3201,9.2609,9.3122,15765,0
2011-10-20,9.2826,9.3348,9.2826,9.3348,22097,0
2011-10-21,9.3239,9.3515,9.2569,9.3239,31892,0
2011-10-24,9.2893,9.3201,9.2738,9.2893,23435,0
2011-10-25,9.3171,9.3171,9.2297,9.2432,31170,0
2011-10-26,9.307,9.3348,9.2609,9.3201,32039,0
2011-10-27,9.4912,9.4912,9.2738,9.307,52754,0
2011-10-28,9.3456,9.3456,9.2636,9.3239,34055,0
2011-10-31,9.3722,9.3722,9.3211,9.3211,43648,0
2011-11-01,9.3249,9.3466,9.2952,9.3103,63105,0
2011-11-02,9.307,9.3555,9.2893,9.2893,28109,0
2011-11-03,9.3615,9.3615,9.2394,9.2432,70231,0
2011-11-04,9.2412,9.3093,9.2412,9.2492,20102,0
2011-11-07,9.2297,9.3103,9.2297,9.2855,51059,0
2011-11-08,9.3103,9.3595,9.2855,9.3456,34877,0
2011-11-09,9.3387,9.3387,9.303,9.3171,13330,0
2011-11-10,9.3318,9.3466,9.2952,9.2952,35504,0
2011-11-11,9.302,9.3515,9.302,9.3456,27903,0
2011-11-14,9.3731,9.4633,9.3663,9.4493,46699,0
2011-11-15,9.4355,9.4493,9.3962,9.4042,38748,0
2011-11-16,9.3595,9.415,9.3595,9.3663,24694,0
2011-11-17,9.4092,9.4265,9.3731,9.3962,34751,0
2011-11-18,9.3821,9.4723,9.3821,9.4633,38387,0
2011-11-21,9.4723,9.529,9.4092,9.503,42848,0
2011-11-22,9.503,9.623,9.503,9.571,59478,0
2011-11-23,9.583,9.614,9.554,9.571,24105,0
2011-11-25,9.538,9.609,9.538,9.601,13081,0
2011-11-28,9.623,9.652,9.521,9.554,23952,0
2011-11-29,9.535,9.577,9.4803,9.541,34355,0
2011-11-30,9.603,9.65,9.521,9.537,42641,0
2011-12-01,9.591,9.689,9.583,9.598,56815,0
2011-12-02,9.661,9.693,9.625,9.693,15570,0
2011-12-05,9.648,9.708,9.625,9.679,41259,0
2011-12-06,9.722,9.737,9.661,9.737,40802,0
2011-12-07,9.764,9.841,9.75,9.841,55001,0
2011-12-08,9.841,9.841,9.81,9.834,32071,0
2011-12-09,9.749,9.839,9.742,9.839,53502,0
2011-12-12,9.839,9.839,9.742,9.794,35477,0
2011-12-13,9.852,9.882,9.816,9.839,42262,0
2011-12-14,9.895,9.986,9.852,9.971,51934,0
2011-12-15,9.934,9.955,9.902,9.948,43833,0
2011-12-16,9.949,9.958,9.922,9.941,47957,0
2011-12-19,9.971,9.971,9.889,9.934,50654,0
2011-12-20,9.955,10.059,9.92,10.021,54133,0
2011-12-21,10.059,10.175,10.012,10.102,72617,0
2011-12-22,10.16,10.16,10.074,10.121,38228,0
2011-12-23,10.143,10.171,10.123,10.164,38004,0
2011-12-27,10.23,10.23,10.074,10.102,36572,0
2011-12-28,10.102,10.102,10.051,10.059,23364,0
2011-12-29,10.074,10.102,10.043,10.074,21100,0
2011-12-30,10.136,10.228,10.091,10.117,35219,0
2012-01-03,10.2,10.2,10.043,10.089,50048,0
2012-01-04,10.137,10.137,10.032,10.076,34667,0
2012-01-05,10.098,10.106,10.063,10.098,29930,0
2012-01-06,10.039,10.091,10.039,10.084,35929,0
2012-01-09,10.106,10.21,10.091,10.21,44466,0
2012-01-10,10.275,10.296,10.186,10.24,59385,0
2012-01-11,10.241,10.305,10.197,10.235,73170,0
2012-01-12,10.291,10.319,10.205,10.22,47409,0
2012-01-13,10.203,10.296,10.203,10.244,46375,0
2012-01-17,10.198,10.241,10.166,10.18,62189,0
2012-01-18,10.186,10.203,10.143,10.15,39434,0
2012-01-19,10.15,10.259,10.15,10.252,79256,0
2012-01-20,10.234,10.283,10.164,10.164,33571,0
2012-01-23,10.164,10.244,10.143,10.15,53608,0
2012-01-24,10.158,10.158,10.091,10.123,81543,0
2012-01-25,10.112,10.203,10.112,10.171,75813,0
2012-01-26,10.217,10.317,10.203,10.31,40335,0
2012-01-27,10.347,10.347,10.291,10.335,44316,0
2012-01-30,10.338,10.438,10.338,10.438,81593,0
2012-01-31,10.475,10.536,10.418,10.49,61965,0
2012-02-01,10.524,10.576,10.524,10.569,44117,0
2012-02-02,10.583,10.583,10.532,10.548,35668,0
2012-02-03,10.552,10.567,10.528,10.552,66280,0
2012-02-06,10.537,10.545,10.5,10.528,53336,0
2012-02-07,10.546,10.546,10.455,10.471,59793,0
2012-02-08,10.476,10.509,10.38,10.509,71674,0
2012-02-09,10.539,10.562,10.471,10.562,45613,0
2012-02-10,10.559,10.559,10.491,10.528,56964,0
2012-02-13,10.567,10.573,10.421,10.559,65189,0
2012-02-14,10.579,10.579,10.429,10.429,35225,0
2012-02-15,10.412,10.461,10.356,10.447,45538,0
2012-02-16,10.393,10.429,10.305,10.305,62255,0
2012-02-17,10.313,10.313,10.22,10.277,57020,0
2012-02-21,10.277,10.369,10.254,10.319,106491,0
2012-02-22,10.347,10.386,10.313,10.356,60816,0
2012-02-23,10.399,10.429,10.286,10.347,92058,0
2012-02-24,10.386,10.546,10.386,10.546,52833,0
2012-02-27,10.552,10.633,10.552,10.633,41517,0
2012-02-28,10.633,10.633,10.593,10.633,88749,0
2012-02-29,10.635,10.665,10.599,10.613,107454,0
2012-03-01,10.656,10.7,10.628,10.678,100657,0
2012-03-02,10.706,10.73,10.685,10.706,54985,0
2012-03-05,10.709,10.733,10.635,10.635,34398,0
2012-03-06,10.633,10.655,10.542,10.578,58404,0
2012-03-07,10.578,10.663,10.572,10.663,25858,0
2012-03-08,10.685,10.692,10.655,10.692,40683,0
2012-03-09,10.733,10.911,10.726,10.878,74550,0
2012-03-12,10.931,10.931,10.778,10.846,79442,0
2012-03-13,10.87,10.87,10.644,10.644,38533,0
2012-03-14,10.726,10.733,10.515,10.562,86127,0
2012-03-15,10.562,10.595,10.271,10.357,112622,0
2012-03-16,10.421,10.421,9.921,10.039,188836,0
2012-03-19,10.039,10.413,9.928,10.413,75345,0
2012-03-20,10.313,10.493,10.313,10.471,50608,0
2012-03-21,10.539,10.539,10.298,10.455,36883,0
2012-03-22,10.562,10.562,10.485,10.53,62192,0
2012-03-23,10.51,10.542,10.425,10.438,65830,0
2012-03-26,10.401,10.429,10.172,10.206,94679,0
2012-03-27,10.166,10.235,10.085,10.22,62034,0
2012-03-28,10.277,10.455,10.212,10.455,49003,0
2012-03-29,10.523,10.546,10.401,10.463,40698,0
2012-03-30,10.519,10.558,10.431,10.519,43680,0
2012-04-02,10.578,10.604,10.497,10.534,55319,0
2012-04-03,10.586,10.586,10.474,10.565,46692,0
2012-04-04,10.552,10.559,10.451,10.49,28088,0
2012-04-05,10.46,10.481,10.404,10.481,45791,0
2012-04-09,10.451,10.572,10.451,10.572,16690,0
2012-04-10,10.542,10.627,10.542,10.592,18771,0
2012-04-11,10.633,10.64,10.557,10.627,24793,0
2012-04-12,10.572,10.572,10.467,10.519,40272,0
2012-04-13,10.519,10.627,10.506,10.627,10809,0
2012-04-16,10.663,10.663,10.542,10.592,18848,0
2012-04-17,10.573,10.606,10.52,10.559,23306,0
2012-04-18,10.542,10.592,10.542,10.586,13455,0
2012-04-19,10.578,10.62,10.565,10.62,25047,0
2012-04-20,10.665,10.665,10.579,10.657,31184,0
2012-04-23,10.685,10.751,10.685,10.7,35128,0
2012-04-24,10.73,10.743,10.64,10.649,50819,0
2012-04-25,10.706,10.737,10.612,10.737,73261,0
2012-04-26,10.759,10.766,10.67,10.692,35730,0
2012-04-27,10.716,10.716,10.657,10.701,28572,0
2012-04-30,10.746,10.762,10.688,10.695,42513,0
2012-05-01,10.695,10.797,10.695,10.797,24295,0
2012-05-02,10.793,10.832,10.766,10.832,29078,0
2012-05-03,10.871,10.912,10.835,10.912,30176,0
2012-05-04,10.912,11.011,10.899,10.989,29909,0
2012-05-07,11.003,11.003,10.956,10.956,37854,0
2012-05-08,11.011,11.089,10.871,10.871,63989,0
2012-05-09,10.886,10.963,10.886,10.963,40717,0
2012-05-10,10.957,10.973,10.943,10.973,24652,0
2012-05-11,10.997,11.024,10.941,10.997,24994,0
2012-05-14,10.95,11.032,10.932,10.963,45982,0
2012-05-15,10.963,11.032,10.899,10.956,57627,0
2012-05-16,10.98,11.003,10.926,10.973,43251,0
2012-05-17,10.973,10.973,10.835,10.871,32955,0
2012-05-18,10.941,11.003,10.919,11.003,32240,0
2012-05-21,11.003,11.032,10.956,11.032,44936,0
2012-05-22,10.997,11.032,10.989,11.032,44653,0
2012-05-23,11.032,11.075,11.032,11.075,37625,0
2012-05-24,11.103,11.118,11.062,11.089,21790,0
2012-05-25,11.132,11.147,11.103,11.147,33689,0
2012-05-29,11.147,11.16,11.124,11.16,52862,0
2012-05-30,11.147,11.222,11.118,11.215,53198,0
2012-05-31,11.224,11.239,11.171,11.239,49373,0
2012-06-01,11.239,11.253,11.217,11.232,41966,0
2012-06-04,11.236,11.251,11.197,11.244,29941,0
2012-06-05,11.257,11.272,11.213,11.272,27464,0
2012-06-06,11.285,11.308,11.285,11.308,20076,0
2012-06-07,11.346,11.346,11.25,11.272,31427,0
2012-06-08,11.311,11.349,11.253,11.311,24802,0
2012-06-11,11.334,11.334,11.261,11.267,33206,0
2012-06-12,11.253,11.429,11.217,11.429,29364,0
2012-06-13,11.363,11.363,11.239,11.267,27009,0
2012-06-14,11.261,11.281,11.055,11.055,33207,0
2012-06-15,11.04,11.063,10.909,10.943,86737,0
2012-06-18,10.927,11.055,10.921,11.055,38855,0
2012-06-19,11.076,11.112,10.991,11.097,17186,0
2012-06-20,11.135,11.171,11.09,11.135,26897,0
2012-06-21,11.141,11.141,11.112,11.141,24065,0
2012-06-22,11.144,11.159,11.086,11.159,11187,0
2012-06-25,11.148,11.155,11.12,11.155,25783,0
2012-06-26,11.192,11.2,11.135,11.135,28934,0
2012-06-27,11.171,11.217,11.163,11.179,15286,0
2012-06-28,11.217,11.247,11.179,11.247,13798,0
2012-06-29,11.363,11.463,11.289,11.363,94560,0
2012-07-02,11.383,11.412,11.342,11.349,18342,0
2012-07-03,11.342,11.421,11.342,11.421,21931,0
2012-07-05,11.455,11.508,11.387,11.393,33727,0
2012-07-06,11.352,11.38,11.329,11.362,22138,0
2012-07-09,11.329,11.346,11.308,11.308,26382,0
2012-07-10,11.362,11.362,11.292,11.314,17386,0
2012-07-11,11.346,11.346,11.272,11.272,53625,0
2012-07-12,11.362,11.362,11.243,11.322,56317,0
2012-07-13,11.373,11.373,11.272,11.3,41310,0
2012-07-16,11.257,11.314,11.235,11.264,48193,0
2012-07-17,11.285,11.292,11.229,11.229,51315,0
2012-07-18,11.279,11.308,11.264,11.292,27915,0
2012-07-19,11.314,11.387,11.285,11.38,30506,0
2012-07-20,11.38,11.477,11.346,11.409,50404,0
2012-07-23,11.469,11.536,11.446,11.477,34976,0
2012-07-24,11.544,11.573,11.486,11.573,14246,0
2012-07-25,11.616,11.616,11.469,11.565,60648,0
2012-07-26,11.644,11.729,11.58,11.706,47273,0
2012-07-27,11.676,11.787,11.668,11.772,82968,0
2012-07-30,11.699,11.972,11.699,11.972,76505,0
2012-07-31,11.932,12.001,11.838,11.888,95049,0
2012-08-01,11.852,11.978,11.764,11.852,49683,0
2012-08-02,11.903,11.903,11.609,11.622,25346,0
2012-08-03,11.713,11.764,11.662,11.764,20467,0
2012-08-06,11.787,11.832,11.668,11.683,36498,0
2012-08-07,11.756,11.756,11.629,11.644,23872,0
2012-08-08,11.662,11.668,11.604,11.604,17081,0
2012-08-09,11.609,11.653,11.494,11.508,27157,0
2012-08-10,11.544,11.573,11.477,11.522,36727,0
2012-08-13,11.526,11.526,11.412,11.436,31404,0
2012-08-14,11.473,11.54,11.429,11.54,20922,0
2012-08-15,11.473,11.591,11.473,11.49,16912,0
2012-08-16,11.497,11.503,11.363,11.383,46756,0
2012-08-17,11.383,11.54,11.363,11.54,36014,0
2012-08-20,11.481,11.49,11.383,11.383,36039,0
2012-08-21,11.377,11.421,11.302,11.302,57599,0
2012-08-22,11.356,11.356,11.102,11.117,64871,0
2012-08-23,11.117,11.16,11.102,11.102,35542,0
2012-08-24,11.102,11.176,11.088,11.094,50386,0
2012-08-27,11.08,11.294,11.08,11.274,67509,0
2012-08-28,11.294,11.294,11.191,11.198,24238,0
2012-08-29,11.191,11.316,11.191,11.274,49040,0
2012-08-30,11.26,11.26,11.14,11.184,37541,0
2012-08-31,11.252,11.252,11.153,11.207,48974,0
2012-09-04,11.252,11.316,11.215,11.316,37638,0
2012-09-05,11.333,11.333,11.223,11.252,37438,0
2012-09-06,11.223,11.252,11.176,11.184,43907,0
2012-09-07,11.176,11.266,11.176,11.231,60185,0
2012-09-10,11.294,11.363,11.215,11.363,81802,0
2012-09-11,11.397,11.45,11.341,11.45,65711,0
2012-09-12,11.547,11.584,11.458,11.584,36853,0
2012-09-13,11.591,11.591,11.503,11.56,81244,0
2012-09-14,11.588,11.708,11.588,11.7,30644,0
2012-09-17,11.7,11.849,11.646,11.789,48404,0
2012-09-18,11.849,11.87,11.767,11.797,36761,0
2012-09-19,11.797,11.906,11.789,11.812,73904,0
2012-09-20,11.841,11.849,11.758,11.835,32456,0
2012-09-21,11.835,11.892,11.782,11.835,49928,0
2012-09-24,11.854,11.9,11.854,11.9,32804,0
2012-09-25,11.9,12.024,11.9,11.998,81377,0
2012-09-26,11.998,12.024,11.945,11.945,62592,0
2012-09-27,11.945,11.976,11.841,11.878,51293,0
2012-09-28,11.954,12.092,11.82,11.92,43757,0
2012-10-01,11.878,11.878,11.812,11.812,47276,0
2012-10-02,11.884,11.884,11.677,11.7,57877,0
2012-10-03,11.7,11.7,11.67,11.67,34575,0
2012-10-04,11.715,11.715,11.655,11.655,32255,0
2012-10-05,11.692,11.724,11.638,11.685,35576,0
2012-10-08,11.655,11.708,11.638,11.638,24230,0
2012-10-09,11.623,11.646,11.531,11.55,69961,0
2012-10-10,11.614,11.642,11.56,11.608,27363,0
2012-10-11,11.6,11.608,11.511,11.547,45552,0
2012-10-12,11.496,11.634,11.496,11.547,52752,0
2012-10-15,11.547,11.57,11.547,11.57,17070,0
2012-10-16,11.553,11.57,11.533,11.547,21454,0
2012-10-17,11.547,11.608,11.547,11.553,35493,0
2012-10-18,11.553,11.57,11.526,11.56,28767,0
2012-10-19,11.547,11.57,11.526,11.526,31157,0
2012-10-22,11.533,11.547,11.503,11.547,27598,0
2012-10-23,11.526,11.584,11.526,11.577,26782,0
2012-10-24,11.592,11.697,11.577,11.66,28823,0
2012-10-25,11.651,11.721,11.651,11.704,24066,0
2012-10-26,11.755,11.755,11.682,11.747,27687,0
2012-10-31,11.794,11.875,11.66,11.747,80052,0
2012-11-01,11.712,11.86,11.712,11.787,47781,0
2012-11-02,11.739,11.86,11.728,11.803,50960,0
2012-11-05,11.747,11.817,11.747,11.794,14089,0
2012-11-06,11.839,11.839,11.771,11.832,28064,0
2012-11-07,11.787,11.935,11.787,11.909,63758,0
2012-11-08,11.909,12.127,11.904,12.062,55304,0
2012-11-09,12.143,12.176,12.091,12.176,49915,0
2012-11-12,12.055,12.278,11.832,12.222,109024,0
2012-11-13,12.275,12.389,12.201,12.275,53343,0
2012-11-14,12.24,12.275,12.172,12.186,54337,0
2012-11-15,12.24,12.24,11.819,12.082,72171,0
2012-11-16,12.027,12.172,11.841,12.123,49950,0
2012-11-19,12.201,12.255,12.156,12.255,46794,0
2012-11-20,12.289,12.289,12.165,12.281,30186,0
2012-11-21,12.289,12.389,12.255,12.381,47394,0
2012-11-23,12.389,12.434,12.381,12.397,18323,0
2012-11-26,12.397,12.448,12.357,12.426,33920,0
2012-11-27,12.426,12.456,12.349,12.42,36387,0
2012-11-28,12.48,12.665,12.426,12.509,44459,0
2012-11-29,12.509,12.615,12.501,12.615,28029,0
2012-11-30,12.649,12.778,12.598,12.704,80948,0
2012-12-03,12.765,12.765,12.517,12.704,79738,0
2012-12-04,12.704,12.704,12.342,12.349,52466,0
2012-12-05,12.299,12.713,12.246,12.32,58882,0
2012-12-06,12.299,12.683,12.201,12.209,41354,0
2012-12-07,12.209,12.275,12.016,12.016,49432,0
2012-12-10,12.016,12.044,11.734,11.781,96727,0
2012-12-11,11.862,11.938,11.841,11.928,82506,0
2012-12-12,11.908,11.957,11.873,11.896,44368,0
2012-12-13,11.845,11.896,11.623,11.783,99635,0
2012-12-14,11.823,11.823,11.701,11.73,27413,0
2012-12-17,11.717,11.717,11.491,11.529,51821,0
2012-12-18,11.483,11.52,11.315,11.443,69865,0
2012-12-19,11.437,11.514,11.382,11.498,71192,0
2012-12-20,11.529,11.579,11.483,11.55,78087,0
2012-12-21,11.534,11.67,11.529,11.63,81706,0
2012-12-24,11.664,11.67,11.609,11.63,58807,0
2012-12-26,11.685,11.685,11.542,11.616,42002,0
2012-12-27,11.534,11.55,11.382,11.429,72087,0
2012-12-28,11.382,11.491,11.376,11.465,70535,0
2012-12-31,11.514,11.55,11.363,11.542,99317,0
2013-01-02,11.572,11.823,11.572,11.823,57240,0
2013-01-03,11.823,11.887,11.8,11.852,62786,0
2013-01-04,11.873,11.987,11.857,11.98,73520,0
2013-01-07,11.925,12.047,11.925,12.047,26594,0
2013-01-08,12.078,12.153,12.033,12.153,41059,0
2013-01-09,12.162,12.162,12.07,12.128,35971,0
2013-01-10,12.191,12.191,12.076,12.12,30580,0
2013-01-11,12.161,12.184,12.069,12.184,25621,0
2013-01-14,12.184,12.197,12.046,12.12,37019,0
2013-01-15,12.12,12.127,11.85,11.887,56133,0
2013-01-16,11.887,11.972,11.842,11.923,19763,0
2013-01-17,11.94,12.031,11.887,11.963,69815,0
2013-01-18,11.978,12.031,11.923,11.994,27968,0
2013-01-22,12.054,12.097,12.046,12.097,26075,0
2013-01-23,12.152,12.205,12.142,12.184,23609,0
2013-01-24,12.184,12.214,12.084,12.191,94752,0
2013-01-25,12.244,12.252,12.176,12.176,26782,0
2013-01-28,12.223,12.223,11.948,11.948,55159,0
2013-01-29,11.94,12.002,11.804,11.842,24987,0
2013-01-30,11.887,11.913,11.788,11.812,43201,0
2013-01-31,11.887,11.907,11.781,11.907,37741,0
2013-02-01,11.972,12.01,11.812,11.827,47890,0
2013-02-04,11.797,11.812,11.749,11.781,39763,0
2013-02-05,11.82,11.972,11.804,11.972,56086,0
2013-02-06,11.994,12.319,11.978,12.105,97552,0
2013-02-07,12.156,12.173,11.967,12.081,52818,0
2013-02-08,12.006,12.023,11.958,11.982,48314,0
2013-02-11,11.967,12.027,11.88,11.967,37849,0
2013-02-12,11.975,11.975,11.88,11.958,31458,0
2013-02-13,11.958,11.958,11.873,11.873,35049,0
2013-02-14,11.873,11.873,11.7,11.736,39575,0
2013-02-15,11.7,11.743,11.644,11.653,62045,0
2013-02-19,11.708,11.708,11.644,11.663,40019,0
2013-02-20,11.653,11.684,11.621,11.677,12482,0
2013-02-21,11.644,11.725,11.644,11.715,18727,0
2013-02-22,11.783,11.823,11.7,11.823,108610,0
2013-02-25,11.807,11.845,11.791,11.823,32163,0
2013-02-26,11.823,11.837,11.777,11.807,44548,0
2013-02-27,11.783,11.845,11.767,11.837,50851,0
2013-02-28,11.858,11.858,11.73,11.73,41734,0
2013-03-01,11.752,11.752,11.628,11.628,61308,0
2013-03-04,11.636,11.669,11.577,11.636,29804,0
2013-03-05,11.669,11.669,11.547,11.547,40172,0
2013-03-06,11.547,11.621,11.547,11.577,53829,0
2013-03-07,11.574,11.619,11.543,11.55,41443,0
2013-03-08,11.499,11.499,11.404,11.451,50267,0
2013-03-11,11.451,11.474,11.206,11.206,95415,0
2013-03-12,11.182,11.239,11.091,11.197,96451,0
2013-03-13,11.246,11.246,11.023,11.121,47031,0
2013-03-14,11.01,11.038,10.893,11.001,108935,0
2013-03-15,10.986,10.986,10.81,10.921,79534,0
2013-03-18,10.909,11.129,10.909,11.105,69831,0
2013-03-19,11.137,11.215,11.054,11.159,80530,0
2013-03-20,11.137,11.374,11.137,11.374,43296,0
2013-03-21,11.297,11.53,11.197,11.282,109119,0
2013-03-22,11.261,11.491,11.261,11.411,80933,0
2013-03-25,11.465,11.465,11.32,11.345,40034,0
2013-03-26,11.345,11.362,11.261,11.328,35725,0
2013-03-27,11.261,11.312,11.253,11.312,38809,0
2013-03-28,11.362,11.362,11.261,11.345,48548,0
2013-04-01,11.382,11.395,11.297,11.345,31739,0
2013-04-02,11.367,11.404,11.306,11.32,52921,0
2013-04-03,11.345,11.362,11.312,11.337,17239,0
2013-04-04,11.239,11.345,11.239,11.337,43330,0
2013-04-05,11.367,11.521,11.367,11.474,20003,0
2013-04-08,11.442,11.491,11.374,11.483,25995,0
2013-04-09,11.495,11.533,11.462,11.462,28461,0
2013-04-10,11.462,11.462,11.285,11.309,78588,0
2013-04-11,11.309,11.315,11.248,11.285,62576,0
2013-04-12,11.3,11.378,11.3,11.364,29210,0
2013-04-15,11.332,11.384,11.315,11.384,22642,0
2013-04-16,11.364,11.378,11.285,11.3,25990,0
2013-04-17,11.371,11.415,11.348,11.371,42968,0
2013-04-18,11.415,11.415,11.384,11.391,14664,0
2013-04-19,11.4,11.462,11.371,11.446,26191,0
2013-04-22,11.446,11.47,11.384,11.391,31600,0
2013-04-23,11.446,11.47,11.378,11.378,49073,0
2013-04-24,11.391,11.391,11.332,11.356,52097,0
2013-04-25,11.391,11.438,11.341,11.391,35837,0
2013-04-26,11.371,11.455,11.371,11.455,28448,0
2013-04-29,11.502,11.511,11.432,11.511,30080,0
2013-04-30,11.517,11.517,11.415,11.47,62393,0
2013-05-01,11.432,11.517,11.432,11.462,36008,0
2013-05-02,11.517,11.533,11.446,11.446,38536,0
2013-05-03,11.455,11.488,11.438,11.438,17679,0
2013-05-06,11.432,11.488,11.432,11.478,34799,0
2013-05-07,11.446,11.525,11.446,11.511,58617,0
2013-05-08,11.533,11.561,11.511,11.561,43896,0
2013-05-09,11.52,11.574,11.52,11.52,26482,0
2013-05-10,11.514,11.53,11.419,11.482,34499,0
2013-05-13,11.498,11.498,11.35,11.38,23784,0
2013-05-14,11.38,11.41,11.311,11.311,51903,0
2013-05-15,11.366,11.366,11.202,11.202,66541,0
2013-05-16,11.193,11.251,11.193,11.202,50302,0
2013-05-17,11.243,11.258,11.193,11.243,28302,0
2013-05-20,11.212,11.318,11.202,11.318,46483,0
2013-05-21,11.266,11.281,11.22,11.251,39595,0
2013-05-22,11.258,11.311,11.258,11.273,31509,0
2013-05-23,11.22,11.288,11.212,11.288,18022,0
2013-05-24,11.229,11.281,11.22,11.235,13579,0
2013-05-28,11.266,11.266,11.14,11.18,51565,0
2013-05-29,11.171,11.171,10.871,10.947,68759,0
2013-05-30,10.937,10.979,10.839,10.863,46144,0
2013-05-31,10.925,10.925,10.64,10.73,99151,0
2013-06-03,10.645,10.684,10.179,10.578,126646,0
2013-06-04,10.636,10.66,10.482,10.606,70594,0
2013-06-05,10.614,10.715,10.587,10.707,63317,0
2013-06-06,10.7,10.825,10.7,10.825,68095,0
2013-06-07,10.779,10.888,10.779,10.801,83177,0
2013-06-10,10.747,10.747,10.578,10.578,76416,0
2013-06-11,10.519,10.574,10.404,10.495,63047,0
2013-06-12,10.505,10.505,10.309,10.339,65062,0
2013-06-13,10.371,10.387,10.245,10.288,101111,0
2013-06-14,10.333,10.387,10.309,10.325,71872,0
2013-06-17,10.356,10.394,10.309,10.346,40678,0
2013-06-18,10.325,10.394,10.254,10.346,64183,0
2013-06-19,10.356,10.356,10.271,10.294,57875,0
2013-06-20,10.245,10.245,10.109,10.115,112634,0
2013-06-21,10.136,10.151,9.957,10.053,84404,0
2013-06-24,9.905,9.997,9.732,9.965,96975,0
2013-06-25,9.89,10.191,9.732,10.191,115852,0
2013-06-26,10.288,10.486,10.151,10.446,63577,0
2013-06-27,10.418,10.582,10.418,10.582,41381,0
2013-06-28,10.777,10.777,10.579,10.648,64176,0
2013-07-01,10.641,10.666,10.519,10.567,40721,0
2013-07-02,10.526,10.536,10.346,10.409,58101,0
2013-07-03,10.462,10.462,10.151,10.271,51540,0
2013-07-05,10.173,10.173,9.876,9.957,75942,0
2013-07-08,9.991,9.997,9.876,9.909,53413,0
2013-07-09,9.93,10.05,9.906,9.944,66881,0
2013-07-10,9.952,9.952,9.806,9.906,52191,0
2013-07-11,9.944,10.035,9.944,10.017,59113,0
2013-07-12,10.12,10.12,9.977,10.035,61147,0
2013-07-15,10.025,10.025,9.887,9.914,60375,0
2013-07-16,9.977,10.075,9.841,9.856,75566,0
2013-07-17,9.864,9.961,9.864,9.902,63791,0
2013-07-18,9.952,10.035,9.879,9.906,70789,0
2013-07-19,9.944,9.944,9.806,9.856,75922,0
2013-07-22,9.847,9.847,9.71,9.72,83381,0
2013-07-23,9.71,9.894,9.71,9.815,49786,0
2013-07-24,9.815,9.824,9.695,9.704,71535,0
2013-07-25,9.736,9.815,9.629,9.681,49357,0
2013-07-26,9.736,9.773,9.695,9.736,39872,0
2013-07-29,9.736,9.75,9.621,9.75,74311,0
2013-07-30,9.736,9.872,9.688,9.872,59240,0
2013-07-31,9.841,9.872,9.736,9.847,46256,0
2013-08-01,9.872,9.894,9.639,9.765,60780,0
2013-08-02,9.72,9.797,9.688,9.726,31705,0
2013-08-05,9.688,9.72,9.653,9.681,28387,0
2013-08-06,9.54,9.611,9.4882,9.546,98071,0
2013-08-07,9.54,9.54,9.4703,9.509,56620,0
2013-08-08,9.513,9.625,9.513,9.575,60139,0
2013-08-09,9.537,9.635,9.537,9.591,41315,0
2013-08-12,9.582,9.643,9.4922,9.4992,82301,0
2013-08-13,9.507,9.643,9.4992,9.599,87095,0
2013-08-14,9.591,9.617,9.4403,9.4553,53594,0
2013-08-15,9.4255,9.4403,9.3722,9.3893,76882,0
2013-08-16,9.3722,9.4111,9.2826,9.2826,120571,0
2013-08-19,9.2826,9.3634,9.2511,9.3093,93342,0
2013-08-20,9.3328,9.4403,9.2912,9.4325,62535,0
2013-08-21,9.4111,9.4653,9.3722,9.4653,85453,0
2013-08-22,9.4493,9.617,9.4403,9.617,50341,0
2013-08-23,9.537,9.733,9.537,9.537,76240,0
2013-08-26,9.4833,9.567,9.4833,9.507,110737,0
2013-08-27,9.537,9.591,9.507,9.591,50287,0
2013-08-28,9.635,9.671,9.4493,9.521,94028,0
2013-08-29,9.537,9.537,9.3893,9.537,48999,0
2013-08-30,9.717,9.717,9.566,9.642,69799,0
2013-09-03,9.4703,9.534,9.4275,9.4882,66225,0
2013-09-04,9.534,9.534,9.4443,9.4793,46699,0
2013-09-05,9.4443,9.4972,9.4082,9.4603,66589,0
2013-09-06,9.4603,9.587,9.4443,9.58,65337,0
2013-09-09,9.55,9.678,9.4493,9.4743,109054,0
2013-09-10,9.518,9.518,9.4443,9.4513,44091,0
2013-09-11,9.4443,9.51,9.4219,9.4793,74727,0
2013-09-12,9.4275,9.504,9.3605,9.3855,70463,0
2013-09-13,9.4022,9.518,9.4022,9.504,32368,0
2013-09-16,9.547,9.655,9.4603,9.563,87653,0
2013-09-17,9.54,9.722,9.54,9.676,100104,0
2013-09-18,9.669,9.95,9.632,9.911,88707,0
2013-09-19,9.899,9.975,9.852,9.96,38884,0
2013-09-20,10.015,10.025,9.919,9.96,33064,0
2013-09-23,9.96,10.075,9.876,9.876,55823,0
2013-09-24,9.906,10,9.884,9.975,30744,0
2013-09-25,10.033,10.199,9.975,10.015,95044,0
2013-09-26,10.058,10.058,9.941,9.95,33997,0
2013-09-27,10,10,9.86,9.985,39558,0
2013-09-30,10.17,10.196,10.103,10.118,34961,0
2013-10-01,10.082,10.082,9.975,9.975,49278,0
2013-10-02,10.015,10.033,9.829,9.919,72163,0
2013-10-03,9.906,9.935,9.739,9.802,63406,0
2013-10-04,9.829,9.86,9.714,9.714,48434,0
2013-10-07,9.761,9.852,9.669,9.676,57359,0
2013-10-08,9.663,9.722,9.663,9.722,36218,0
2013-10-09,9.758,9.798,9.719,9.758,32542,0
2013-10-10,9.758,9.758,9.559,9.609,53108,0
2013-10-11,9.559,9.592,9.529,9.529,57145,0
2013-10-14,9.592,9.599,9.506,9.543,43113,0
2013-10-15,9.575,9.609,9.4992,9.609,48543,0
2013-10-16,9.618,9.667,9.559,9.667,32980,0
2013-10-17,9.626,9.798,9.626,9.774,51916,0
2013-10-18,9.825,9.909,9.774,9.791,24466,0
2013-10-21,9.849,9.866,9.825,9.858,37925,0
2013-10-22,9.966,9.966,9.849,9.917,63187,0
2013-10-23,9.948,10.057,9.948,10.031,25138,0
2013-10-24,10.004,10.057,9.957,9.957,25875,0
2013-10-25,9.957,10.066,9.957,10.004,20328,0
2013-10-28,10.09,10.112,10.031,10.039,38678,0
2013-10-29,10.09,10.09,9.957,9.999,34963,0
2013-10-30,9.999,10.013,9.966,10.013,16978,0
2013-10-31,10.123,10.123,9.962,10.028,49339,0
2013-11-01,9.999,9.999,9.889,9.897,31097,0
2013-11-04,9.882,9.999,9.882,9.904,53117,0
2013-11-05,9.909,9.933,9.866,9.866,27579,0
2013-11-06,9.87,9.906,9.846,9.886,20253,0
2013-11-07,9.779,9.803,9.745,9.787,80249,0
2013-11-08,9.761,9.761,9.621,9.698,61754,0
2013-11-11,9.662,9.707,9.621,9.707,46549,0
2013-11-12,9.682,9.682,9.621,9.621,36104,0
2013-11-13,9.63,9.63,9.578,9.621,67153,0
2013-11-14,9.578,9.64,9.578,9.578,66949,0
2013-11-15,9.612,9.621,9.571,9.621,43735,0
2013-11-18,9.621,9.63,9.562,9.621,23969,0
2013-11-19,9.621,9.647,9.571,9.612,34617,0
2013-11-20,9.578,9.603,9.562,9.562,56156,0
2013-11-21,9.562,9.621,9.501,9.562,42047,0
2013-11-22,9.562,9.578,9.54,9.571,34640,0
2013-11-25,9.595,9.603,9.522,9.571,112033,0
2013-11-26,9.531,9.585,9.508,9.54,87335,0
2013-11-27,9.522,9.552,9.514,9.544,58201,0
2013-11-29,9.612,9.612,9.514,9.54,31852,0
2013-12-02,9.578,9.578,9.4932,9.4932,62569,0
2013-12-03,9.4932,9.54,9.4763,9.508,38444,0
2013-12-04,9.4563,9.508,9.4403,9.4763,79060,0
2013-12-05,9.4335,9.4763,9.3801,9.3883,104921,0
2013-12-06,9.4042,9.4042,9.3396,9.3466,77444,0
2013-12-09,9.3883,9.4042,9.3309,9.3396,81563,0
2013-12-10,9.3426,9.4022,9.3426,9.3595,39724,0
2013-12-11,9.3515,9.3855,9.3191,9.3191,95383,0
2013-12-12,9.2747,9.3191,9.2675,9.302,99491,0
2013-12-13,9.302,9.3595,9.2747,9.302,103133,0
2013-12-16,9.3191,9.3358,9.2432,9.3269,141928,0
2013-12-17,9.3426,9.627,9.3358,9.609,269615,0
2013-12-18,9.55,9.759,9.55,9.705,259909,0
2013-12-19,9.681,9.979,9.674,9.944,252005,0
2013-12-20,10.003,10.071,9.944,9.953,224469,0
2013-12-23,9.953,10.118,9.937,10.064,184537,0
2013-12-24,10.104,10.118,9.906,9.989,91377,0
2013-12-26,10.029,10.029,9.906,9.922,68690,0
2013-12-27,9.886,9.93,9.705,9.72,152339,0
2013-12-30,9.688,9.786,9.681,9.759,134117,0
2013-12-31,9.777,9.845,9.759,9.794,105924,0
2014-01-02,9.777,9.886,9.777,9.886,96024,0
2014-01-03,9.937,9.989,9.901,9.937,66921,0
2014-01-06,9.93,10.139,9.93,10.038,47262,0
2014-01-07,10.089,10.118,10.003,10.003,91771,0
2014-01-08,9.937,10.054,9.93,10.02,86011,0
2014-01-09,10.163,10.163,10.044,10.104,86421,0
2014-01-10,10.155,10.245,10.104,10.245,93681,0
2014-01-13,10.298,10.298,10.235,10.249,52643,0
2014-01-14,10.242,10.291,10.228,10.235,44089,0
2014-01-15,10.228,10.267,10.067,10.107,110263,0
2014-01-16,10.098,10.258,10.098,10.193,90713,0
2014-01-17,10.258,10.347,10.228,10.242,111612,0
2014-01-21,10.316,10.316,10.228,10.249,47548,0
2014-01-22,10.285,10.291,10.218,10.258,72114,0
2014-01-23,10.324,10.333,10.258,10.298,49702,0
2014-01-24,10.307,10.339,10.249,10.267,59955,0
2014-01-27,10.258,10.307,10.183,10.183,44035,0
2014-01-28,10.183,10.242,10.183,10.228,51080,0
2014-01-29,10.218,10.324,10.218,10.324,84937,0
2014-01-30,10.357,10.405,10.347,10.397,37583,0
2014-01-31,10.421,10.469,10.39,10.46,69063,0
2014-02-03,10.469,10.554,10.46,10.475,95573,0
2014-02-04,10.475,10.545,10.436,10.436,85643,0
2014-02-05,10.405,10.469,10.389,10.421,39269,0
2014-02-06,10.412,10.436,10.363,10.372,52176,0
2014-02-07,10.339,10.442,10.339,10.442,32464,0
2014-02-10,10.412,10.598,10.412,10.592,76621,0
2014-02-11,10.545,10.592,10.545,10.562,29888,0
2014-02-12,10.61,10.61,10.531,10.54,72999,0
2014-02-13,10.573,10.581,10.513,10.557,32694,0
2014-02-14,10.513,10.581,10.513,10.54,24542,0
2014-02-18,10.531,10.602,10.531,10.589,27122,0
2014-02-19,10.596,10.643,10.581,10.627,45311,0
2014-02-20,10.652,10.768,10.627,10.659,92865,0
2014-02-21,10.709,10.742,10.643,10.709,44417,0
2014-02-24,10.718,10.727,10.634,10.634,46289,0
2014-02-25,10.619,10.668,10.573,10.581,65446,0
2014-02-26,10.643,10.668,10.596,10.634,58375,0
2014-02-27,10.634,10.659,10.602,10.659,66186,0
2014-02-28,10.685,10.685,10.61,10.61,48511,0
2014-03-03,10.627,10.735,10.627,10.701,77460,0
2014-03-04,10.742,10.791,10.693,10.742,55442,0
2014-03-05,10.778,10.8,10.742,10.768,30933,0
2014-03-06,10.778,10.856,10.61,10.61,76010,0
2014-03-07,10.602,10.61,10.478,10.54,84862,0
2014-03-10,10.566,10.634,10.508,10.634,40586,0
2014-03-11,10.634,10.652,10.61,10.652,31185,0
2014-03-12,10.68,10.756,10.673,10.756,34282,0
2014-03-13,10.756,10.879,10.756,10.879,39575,0
2014-03-14,10.871,10.91,10.815,10.815,37453,0
2014-03-17,10.879,10.879,10.821,10.862,29844,0
2014-03-18,10.821,10.852,10.796,10.805,38622,0
2014-03-19,10.836,10.836,10.713,10.713,49420,0
2014-03-20,10.673,10.698,10.631,10.648,116854,0
2014-03-21,10.68,10.774,10.664,10.774,139898,0
2014-03-24,10.781,11.035,10.756,11.035,169755,0
2014-03-25,11.027,11.027,10.904,10.932,56632,0
2014-03-26,10.977,11.069,10.932,11.043,52865,0
2014-03-27,11.043,11.069,11.019,11.027,37826,0
2014-03-28,11.061,11.061,10.942,10.996,73308,0
2014-03-31,11.027,11.027,10.918,10.926,29469,0
2014-04-01,10.977,10.996,10.918,10.951,38858,0
2014-04-02,10.932,11.035,10.918,10.932,60786,0
2014-04-03,10.942,11.027,10.926,10.951,95885,0
2014-04-04,10.958,11.035,10.932,10.968,131368,0
2014-04-07,10.977,11.027,10.879,10.889,123911,0
2014-04-08,10.91,10.958,10.879,10.879,75397,0
2014-04-09,10.879,10.918,10.879,10.889,54612,0
2014-04-10,10.937,10.937,10.841,10.857,53349,0
2014-04-11,10.848,10.875,10.791,10.809,63842,0
2014-04-14,10.8,10.857,10.759,10.759,74763,0
2014-04-15,10.768,10.809,10.75,10.791,37837,0
2014-04-16,10.778,10.8,10.75,10.778,55962,0
2014-04-17,10.768,10.791,10.742,10.759,38971,0
2014-04-21,10.75,10.835,10.75,10.826,45431,0
2014-04-22,10.8,10.899,10.8,10.899,20945,0
2014-04-23,10.908,10.983,10.892,10.983,34349,0
2014-04-24,10.947,11.024,10.937,11.024,21682,0
2014-04-25,11.057,11.057,11,11.032,22224,0
2014-04-28,11.121,11.188,11.073,11.18,150028,0
2014-04-29,11.188,11.272,11.104,11.272,122625,0
2014-04-30,11.272,11.37,11.247,11.272,109636,0
2014-05-01,11.28,11.495,11.28,11.37,108410,0
2014-05-02,11.37,11.477,11.294,11.409,124494,0
2014-05-05,11.443,11.468,11.384,11.443,53547,0
2014-05-06,11.452,11.534,11.452,11.528,70758,0
2014-05-07,11.544,11.683,11.528,11.631,101935,0
2014-05-08,11.744,11.813,11.58,11.58,81438,0
2014-05-09,11.58,11.644,11.58,11.58,34855,0
2014-05-12,11.58,11.671,11.547,11.628,100855,0
2014-05-13,11.607,11.613,11.491,11.522,80851,0
2014-05-14,11.58,11.58,11.481,11.491,34478,0
2014-05-15,11.498,11.522,11.387,11.387,103832,0
2014-05-16,11.404,11.455,11.357,11.395,69243,0
2014-05-19,11.404,11.438,11.357,11.357,48098,0
2014-05-20,11.348,11.423,11.34,11.423,24598,0
2014-05-21,11.395,11.491,11.387,11.481,35643,0
2014-05-22,11.515,11.522,11.498,11.506,21187,0
2014-05-23,11.491,11.515,11.472,11.515,28278,0
2014-05-27,11.522,11.547,11.498,11.531,31250,0
2014-05-28,11.553,11.572,11.522,11.547,16625,0
2014-05-29,11.553,11.563,11.498,11.522,29908,0
2014-05-30,11.563,11.572,11.481,11.481,45875,0
2014-06-02,11.506,11.572,11.491,11.531,64212,0
2014-06-03,11.498,11.553,11.423,11.431,42168,0
2014-06-04,11.413,11.431,11.224,11.24,89590,0
2014-06-05,11.249,11.289,11.206,11.249,31858,0
2014-06-06,11.306,11.348,11.258,11.34,18888,0
2014-06-09,11.297,11.331,11.258,11.297,35342,0
2014-06-10,11.281,11.322,11.24,11.306,36980,0
2014-06-11,11.285,11.344,11.254,11.278,24056,0
2014-06-12,11.254,11.27,11.228,11.254,64895,0
2014-06-13,11.27,11.27,11.168,11.176,58013,0
2014-06-16,11.228,11.278,11.176,11.254,42438,0
2014-06-17,11.191,11.219,11.093,11.11,51868,0
2014-06-18,11.11,11.11,11.069,11.084,29537,0
2014-06-19,11.101,11.135,11.019,11.027,44720,0
2014-06-20,11.019,11.043,11.003,11.027,21555,0
2014-06-23,11.051,11.093,11.051,11.069,30808,0
2014-06-24,11.069,11.101,11.043,11.069,36197,0
2014-06-25,11.084,11.142,11.084,11.11,57167,0
2014-06-26,11.184,11.262,11.176,11.219,67183,0
2014-06-27,11.191,11.278,11.191,11.278,43428,0
2014-06-30,11.326,11.336,11.219,11.236,51066,0
2014-07-01,11.278,11.278,11.168,11.184,76384,0
2014-07-02,11.184,11.184,10.977,11.003,127829,0
2014-07-03,10.977,10.987,10.859,10.886,51722,0
2014-07-07,10.849,10.95,10.849,10.886,79288,0
2014-07-08,10.931,10.987,10.924,10.95,44590,0
2014-07-09,10.996,10.996,10.909,10.95,44638,0
2014-07-10,10.973,11,10.927,10.936,41971,0
2014-07-11,10.973,11.015,10.946,11.015,29234,0
2014-07-14,11.015,11.032,10.982,11,40738,0
2014-07-15,11.015,11.015,10.973,11,28930,0
2014-07-16,10.992,11.164,10.973,11.164,124826,0
2014-07-17,11.164,11.251,11.147,11.147,32908,0
2014-07-18,11.181,11.275,11.181,11.242,53289,0
2014-07-21,11.251,11.417,11.225,11.374,104780,0
2014-07-22,11.374,11.399,11.308,11.399,34870,0
2014-07-23,11.417,11.441,11.374,11.427,21532,0
2014-07-24,11.434,11.434,11.382,11.417,48269,0
2014-07-25,11.399,11.511,11.399,11.434,28348,0
2014-07-28,11.408,11.467,11.374,11.399,35951,0
2014-07-29,11.459,11.459,11.417,11.434,19569,0
2014-07-30,11.417,11.417,11.334,11.366,33619,0
2014-07-31,11.308,11.417,11.283,11.36,56819,0
2014-08-01,11.366,11.476,11.29,11.467,111092,0
2014-08-04,11.399,11.427,11.29,11.299,29693,0
2014-08-05,11.283,11.324,11.251,11.26,21937,0
2014-08-06,11.26,11.283,11.216,11.216,38973,0
2014-08-07,11.212,11.28,11.192,11.272,31977,0
2014-08-08,11.33,11.364,11.321,11.356,34655,0
2014-08-11,11.312,11.356,11.28,11.312,21585,0
2014-08-12,11.364,11.364,11.312,11.348,12894,0
2014-08-13,11.371,11.371,11.312,11.371,19127,0
2014-08-14,11.33,11.348,11.321,11.339,11588,0
2014-08-15,11.348,11.404,11.312,11.312,44241,0
2014-08-18,11.364,11.364,11.28,11.295,27233,0
2014-08-19,11.339,11.339,11.287,11.304,19881,0
2014-08-20,11.304,11.33,11.28,11.287,42901,0
2014-08-21,11.287,11.321,11.287,11.295,20812,0
2014-08-22,11.255,11.255,11.119,11.151,229320,0
2014-08-25,11.135,11.212,11.069,11.069,152249,0
2014-08-26,11.126,11.135,11.069,11.101,93014,0
2014-08-27,11.119,11.143,11.069,11.119,78627,0
2014-08-28,11.11,11.126,11.076,11.11,65216,0
2014-08-29,11.135,11.135,11.084,11.101,83519,0
2014-09-02,11.051,11.126,11.051,11.101,74160,0
2014-09-03,11.069,11.126,11.069,11.101,53898,0
2014-09-04,11.119,11.119,11.069,11.101,78865,0
2014-09-05,11.151,11.16,11.11,11.143,46675,0
2014-09-08,11.143,11.16,11.084,11.084,34487,0
2014-09-09,11.11,11.11,11.061,11.069,60156,0
2014-09-10,11.093,11.093,11.061,11.069,37673,0
2014-09-11,11.08,11.096,11.039,11.039,35068,0
2014-09-12,11.039,11.065,10.989,10.989,51101,0
2014-09-15,10.999,11.056,10.989,10.989,40373,0
2014-09-16,10.97,10.989,10.943,10.96,61363,0
2014-09-17,10.952,10.999,10.952,10.979,82010,0
2014-09-18,10.999,11.022,10.979,10.999,41934,0
2014-09-19,11.015,11.032,10.979,11.022,33577,0
2014-09-22,11.032,11.032,10.97,10.979,51705,0
2014-09-23,10.97,11.022,10.97,11.007,51436,0
2014-09-24,10.989,11.015,10.979,10.989,43662,0
2014-09-25,11.032,11.039,11.015,11.032,23295,0
2014-09-26,10.999,11.039,10.96,11.022,70659,0
2014-09-29,11.022,11.072,10.989,11.072,48962,0
2014-09-30,11.105,11.105,11.022,11.065,63434,0
2014-10-01,11.096,11.156,11.096,11.139,77456,0
2014-10-02,11.165,11.165,11.096,11.122,91927,0
2014-10-03,11.114,11.148,11.105,11.114,24609,0
2014-10-06,11.139,11.198,11.139,11.156,63574,0
2014-10-07,11.191,11.293,11.148,11.293,78017,0
2014-10-08,11.301,11.369,11.301,11.353,62153,0
2014-10-09,11.369,11.377,11.311,11.327,49684,0
2014-10-10,11.336,11.363,11.208,11.217,47602,0
2014-10-13,11.226,11.293,11.226,11.268,38568,0
2014-10-14,11.288,11.332,11.256,11.288,55710,0
2014-10-15,11.297,11.398,11.297,11.39,86783,0
2014-10-16,11.39,11.503,11.306,11.496,66826,0
2014-10-17,11.519,11.561,11.39,11.407,79185,0
2014-10-20,11.442,11.477,11.442,11.459,15974,0
2014-10-21,11.442,11.468,11.407,11.433,57663,0
2014-10-22,11.407,11.451,11.398,11.426,29357,0
2014-10-23,11.426,11.442,11.332,11.359,53955,0
2014-10-24,11.322,11.373,11.288,11.313,37540,0
2014-10-27,11.322,11.332,11.281,11.281,39496,0
2014-10-28,11.341,11.341,11.281,11.288,51408,0
2014-10-29,11.288,11.341,11.281,11.306,71130,0
2014-10-30,11.313,11.341,11.281,11.313,67389,0
2014-10-31,11.366,11.366,11.273,11.341,72340,0
2014-11-03,11.366,11.398,11.332,11.359,70969,0
2014-11-04,11.359,11.39,11.349,11.373,32837,0
2014-11-05,11.373,11.426,11.349,11.416,23147,0
2014-11-06,11.426,11.451,11.373,11.433,49991,0
2014-11-07,11.459,11.487,11.426,11.459,21208,0
2014-11-10,11.398,11.468,11.398,11.451,22855,0
2014-11-11,11.426,11.477,11.426,11.442,21654,0
2014-11-12,11.473,11.533,11.446,11.517,40588,0
2014-11-13,11.5,11.697,11.473,11.697,117304,0
2014-11-14,11.746,11.935,11.746,11.79,173263,0
2014-11-17,11.807,11.867,11.782,11.851,71240,0
2014-11-18,11.843,11.875,11.807,11.875,70276,0
2014-11-19,11.843,11.884,11.825,11.835,51875,0
2014-11-20,11.851,11.884,11.807,11.807,55114,0
2014-11-21,11.807,11.843,11.746,11.746,50692,0
2014-11-24,11.765,11.774,11.669,11.678,48090,0
2014-11-25,11.652,11.724,11.642,11.678,69544,0
2014-11-26,11.705,11.737,11.678,11.724,57892,0
2014-11-28,11.774,11.774,11.724,11.746,29430,0
2014-12-01,11.782,11.807,11.724,11.724,36681,0
2014-12-02,11.737,11.867,11.724,11.867,81201,0
2014-12-03,11.843,11.916,11.825,11.916,85001,0
2014-12-04,11.893,12.025,11.867,11.998,87283,0
2014-12-05,12.007,12.007,11.851,11.926,36001,0
2014-12-08,11.926,12.016,11.902,11.926,53113,0
2014-12-09,11.902,11.935,11.867,11.867,22081,0
2014-12-10,11.884,12.007,11.884,12.007,71163,0
2014-12-11,11.961,12.025,11.893,11.893,36376,0
2014-12-12,11.843,11.893,11.79,11.79,75359,0
2014-12-15,11.8,11.875,11.774,11.816,38992,0
2014-12-16,11.851,11.884,11.652,11.884,48473,0
2014-12-17,11.857,11.902,11.843,11.851,38636,0
2014-12-18,11.875,11.916,11.851,11.851,43416,0
2014-12-19,11.857,11.875,11.835,11.835,30307,0
2014-12-22,11.875,11.875,11.746,11.746,83646,0
2014-12-23,11.8,11.851,11.756,11.807,43555,0
2014-12-24,11.825,11.857,11.825,11.825,16973,0
2014-12-26,11.851,11.902,11.816,11.816,26587,0
2014-12-29,11.825,11.867,11.774,11.816,41379,0
2014-12-30,11.816,11.955,11.807,11.916,72382,0
2014-12-31,11.971,12.007,11.884,11.926,57950,0
2015-01-02,11.926,12.025,11.835,11.835,74889,0
2015-01-05,11.816,11.857,11.737,11.746,124168,0
2015-01-06,11.79,11.851,11.782,11.816,140319,0
2015-01-07,11.825,11.875,11.816,11.825,60450,0
2015-01-08,11.835,11.851,11.765,11.782,84568,0
2015-01-09,11.774,11.875,11.774,11.816,66286,0
2015-01-12,11.847,11.898,11.795,11.862,109031,0
2015-01-13,11.879,11.879,11.812,11.847,47048,0
2015-01-14,11.872,11.958,11.872,11.898,69854,0
2015-01-15,11.941,12.022,11.941,12.012,60913,0
2015-01-16,12.027,12.036,11.967,11.986,15449,0
2015-01-20,11.986,12.036,11.967,12.036,55914,0
2015-01-21,11.986,12.027,11.958,11.976,32601,0
2015-01-22,11.958,12.012,11.958,12.012,35372,0
2015-01-23,11.986,12.003,11.958,11.976,31941,0
2015-01-26,11.976,11.986,11.941,11.941,22522,0
2015-01-27,11.986,12.022,11.958,12.003,24541,0
2015-01-28,11.994,12.036,11.994,12.036,43290,0
2015-01-29,12.012,12.054,12.003,12.027,44862,0
2015-01-30,12.086,12.095,12.036,12.062,20945,0
2015-02-02,12.071,12.103,12.054,12.079,28751,0
2015-02-03,12.095,12.095,12.003,12.012,28938,0
2015-02-04,11.986,12.003,11.795,11.847,120124,0
2015-02-05,11.862,11.862,11.786,11.812,54022,0
2015-02-06,11.779,11.779,11.636,11.665,103980,0
2015-02-09,11.718,11.718,11.636,11.646,60757,0
2015-02-10,11.628,11.646,11.578,11.636,77580,0
2015-02-11,11.661,11.661,11.575,11.575,21635,0
2015-02-12,11.575,11.602,11.575,11.575,30865,0
2015-02-13,11.609,11.641,11.427,11.427,117153,0
2015-02-17,11.435,11.461,11.28,11.28,142233,0
2015-02-18,11.238,11.489,11.238,11.444,131572,0
2015-02-19,11.418,11.549,11.418,11.505,65377,0
2015-02-20,11.531,11.575,11.514,11.522,49512,0
2015-02-23,11.539,11.575,11.522,11.522,24218,0
2015-02-24,11.522,11.583,11.505,11.575,40724,0
2015-02-25,11.593,11.609,11.556,11.593,44693,0
2015-02-26,11.602,11.602,11.435,11.498,246289,0
2015-02-27,11.522,11.556,11.505,11.549,33163,0
2015-03-02,11.583,11.583,11.514,11.549,68054,0
2015-03-03,11.566,11.609,11.531,11.583,99194,0
2015-03-04,11.583,11.704,11.583,11.661,82586,0
2015-03-05,11.661,11.723,11.641,11.661,75548,0
2015-03-06,11.609,11.617,11.489,11.522,60785,0
2015-03-09,11.539,11.549,11.489,11.514,25374,0
2015-03-10,11.514,11.575,11.514,11.549,34951,0
2015-03-11,11.544,11.597,11.517,11.551,65770,0
2015-03-12,11.571,11.614,11.571,11.607,23758,0
2015-03-13,11.578,11.614,11.534,11.571,23989,0
2015-03-16,11.571,11.578,11.534,11.551,22613,0
2015-03-17,11.551,11.551,11.501,11.51,30877,0
2015-03-18,11.527,11.628,11.51,11.628,32710,0
2015-03-19,11.607,11.607,11.484,11.551,49241,0
2015-03-20,11.551,11.607,11.551,11.578,28810,0
2015-03-23,11.578,11.607,11.534,11.578,32941,0
2015-03-24,11.561,11.647,11.561,11.647,19055,0
2015-03-25,11.621,11.657,11.527,11.571,51195,0
2015-03-26,11.561,11.561,11.501,11.534,21809,0
2015-03-27,11.517,11.578,11.501,11.578,18365,0
2015-03-30,11.561,11.578,11.517,11.578,31106,0
2015-03-31,11.614,11.628,11.534,11.607,41146,0
2015-04-01,11.628,11.657,11.621,11.637,37762,0
2015-04-02,11.614,11.621,11.571,11.614,46374,0
2015-04-06,11.628,11.628,11.527,11.588,62785,0
2015-04-07,11.597,11.597,11.551,11.588,36259,0
2015-04-08,11.571,11.597,11.534,11.578,43387,0
2015-04-09,11.593,11.593,11.514,11.531,62053,0
2015-04-10,11.549,11.583,11.469,11.522,71500,0
2015-04-13,11.514,11.514,11.478,11.498,26840,0
2015-04-14,11.505,11.566,11.505,11.531,49458,0
2015-04-15,11.531,11.566,11.522,11.566,26299,0
2015-04-16,11.539,11.566,11.522,11.566,25178,0
2015-04-17,11.556,11.566,11.522,11.549,23528,0
2015-04-20,11.575,11.602,11.531,11.602,21955,0
2015-04-21,11.583,11.583,11.505,11.539,33871,0
2015-04-22,11.531,11.549,11.488,11.505,13801,0
2015-04-23,11.505,11.531,11.498,11.531,24558,0
2015-04-24,11.522,11.531,11.488,11.488,17936,0
2015-04-27,11.514,11.531,11.505,11.531,16450,0
2015-04-28,11.488,11.514,11.451,11.514,28900,0
2015-04-29,11.451,11.488,11.433,11.488,40550,0
2015-04-30,11.478,11.505,11.442,11.478,53682,0
2015-05-01,11.488,11.505,11.426,11.433,29356,0
2015-05-04,11.426,11.46,11.398,11.407,40888,0
2015-05-05,11.382,11.426,11.311,11.382,58021,0
2015-05-06,11.364,11.39,11.311,11.32,64981,0
2015-05-07,11.32,11.398,11.311,11.382,93317,0
2015-05-08,11.39,11.416,11.348,11.348,26269,0
2015-05-11,11.369,11.369,11.289,11.324,38072,0
2015-05-12,11.264,11.298,11.238,11.255,51883,0
2015-05-13,11.255,11.334,11.255,11.289,71483,0
2015-05-14,11.307,11.324,11.246,11.315,40002,0
2015-05-15,11.351,11.351,11.264,11.343,24041,0
2015-05-18,11.351,11.421,11.255,11.369,102329,0
2015-05-19,11.343,11.351,11.315,11.324,23866,0
2015-05-20,11.324,11.334,11.298,11.334,15913,0
2015-05-21,11.369,11.378,11.324,11.351,8863,0
2015-05-22,11.298,11.343,11.201,11.246,51595,0
2015-05-26,11.289,11.315,11.255,11.315,22614,0
2015-05-27,11.315,11.324,11.255,11.307,23298,0
2015-05-28,11.264,11.289,11.229,11.264,30284,0
2015-05-29,11.264,11.264,11.221,11.238,48641,0
2015-06-01,11.264,11.264,11.221,11.238,47690,0
2015-06-02,11.211,11.211,11.174,11.192,40161,0
2015-06-03,11.156,11.183,11.113,11.121,51482,0
2015-06-04,11.062,11.148,11.062,11.087,125353,0
2015-06-05,11.052,11.052,10.935,10.963,57049,0
2015-06-08,10.953,10.992,10.927,10.927,79666,0
2015-06-09,10.958,10.958,10.81,10.835,118110,0
2015-06-10,10.844,10.872,10.785,10.835,85828,0
2015-06-11,10.844,10.897,10.792,10.853,218343,0
2015-06-12,10.819,10.897,10.757,10.853,206658,0
2015-06-15,10.853,10.913,10.757,10.819,1261316,0
2015-06-16,10.81,10.853,10.785,10.792,206883,0
2015-06-17,10.81,10.835,10.747,10.835,353511,0
2015-06-18,10.81,10.835,10.785,10.828,133176,0
2015-06-19,10.835,10.853,10.792,10.835,96886,0
2015-06-22,10.828,10.828,10.757,10.792,113618,0
2015-06-23,10.776,10.828,10.747,10.819,136940,0
2015-06-24,10.792,10.835,10.757,10.81,163360,0
2015-06-25,10.828,10.828,10.739,10.785,102877,0
2015-06-26,10.8,10.8,10.685,10.685,89876,0
2015-06-29,10.685,10.702,10.613,10.658,183030,0
2015-06-30,10.677,10.71,10.632,10.702,250560,0
2015-07-01,10.702,10.757,10.685,10.729,76422,0
2015-07-02,10.729,10.776,10.729,10.747,77554,0
2015-07-06,10.785,10.8,10.757,10.766,44767,0
2015-07-07,10.8,10.872,10.8,10.828,54829,0
2015-07-08,10.853,10.863,10.81,10.828,48614,0
2015-07-09,10.823,10.849,10.771,10.796,55438,0
2015-07-10,10.771,10.796,10.762,10.788,36097,0
2015-07-13,10.762,10.788,10.742,10.771,60948,0
2015-07-14,10.762,10.788,10.762,10.788,30941,0
2015-07-15,10.771,10.796,10.771,10.78,46952,0
2015-07-16,10.752,10.805,10.752,10.805,51390,0
2015-07-17,10.788,10.832,10.771,10.771,66121,0
2015-07-20,10.752,10.796,10.752,10.752,50039,0
2015-07-21,10.724,10.752,10.689,10.752,217029,0
2015-07-22,10.733,10.762,10.705,10.742,72529,0
2015-07-23,10.714,10.771,10.714,10.771,66681,0
2015-07-24,10.78,10.805,10.78,10.788,41493,0
2015-07-27,10.788,10.839,10.788,10.839,73766,0
2015-07-28,10.832,10.832,10.788,10.796,57464,0
2015-07-29,10.788,10.805,10.771,10.796,80514,0
2015-07-30,10.805,10.823,10.762,10.771,59937,0
2015-07-31,10.823,10.832,10.805,10.823,48803,0
2015-08-03,10.823,10.876,10.823,10.858,52409,0
2015-08-04,10.858,10.876,10.752,10.762,77816,0
2015-08-05,10.762,10.796,10.742,10.771,126396,0
2015-08-06,10.78,10.815,10.724,10.815,67518,0
2015-08-07,10.788,10.876,10.78,10.849,83099,0
2015-08-10,10.867,10.867,10.823,10.823,86024,0
2015-08-11,10.844,10.942,10.835,10.942,69406,0
2015-08-12,10.951,10.989,10.889,10.915,61295,0
2015-08-13,10.924,10.924,10.889,10.897,37692,0
2015-08-14,10.881,10.889,10.828,10.872,42169,0
2015-08-17,10.889,10.897,10.853,10.881,74940,0
2015-08-18,10.881,10.889,10.844,10.872,72256,0
2015-08-19,10.853,10.889,10.844,10.863,32660,0
2015-08-20,10.863,10.897,10.828,10.872,112521,0
2015-08-21,10.889,10.915,10.828,10.828,78519,0
2015-08-24,10.792,10.81,10.728,10.792,111880,0
2015-08-25,10.785,10.81,10.737,10.757,119793,0
2015-08-26,10.757,10.8,10.701,10.709,89705,0
2015-08-27,10.701,10.757,10.701,10.728,60958,0
2015-08-28,10.718,10.776,10.718,10.747,9844,0
2015-08-31,10.792,10.792,10.757,10.792,42279,0
2015-09-01,10.792,10.819,10.766,10.81,27515,0
2015-09-02,10.828,10.828,10.728,10.792,96304,0
2015-09-03,10.792,10.828,10.757,10.828,32549,0
2015-09-04,10.8,10.863,10.792,10.844,28633,0
2015-09-08,10.844,10.863,10.819,10.828,34002,0
2015-09-09,10.835,10.872,10.819,10.844,38924,0
2015-09-10,10.839,10.858,10.805,10.805,83523,0
2015-09-11,10.832,10.832,10.771,10.805,31594,0
2015-09-14,10.823,10.839,10.788,10.796,60076,0
2015-09-15,10.815,10.823,10.78,10.788,52510,0
2015-09-16,10.788,10.796,10.771,10.771,27145,0
2015-09-17,10.771,10.867,10.771,10.823,86663,0
2015-09-18,10.839,10.894,10.805,10.832,136060,0
2015-09-21,10.823,10.823,10.78,10.78,50733,0
2015-09-22,10.796,10.858,10.788,10.858,58851,0
2015-09-23,10.839,10.876,10.815,10.876,27254,0
2015-09-24,10.867,10.902,10.867,10.867,54203,0
2015-09-25,10.894,10.902,10.839,10.876,41944,0
2015-09-28,10.876,10.911,10.839,10.902,82073,0
2015-09-29,10.876,10.948,10.876,10.948,136728,0
2015-09-30,10.966,11.031,10.911,11.022,147964,0
2015-10-01,11.038,11.056,11.022,11.031,53955,0
2015-10-02,11.056,11.101,11.022,11.101,47392,0
2015-10-05,11.066,11.066,11.004,11.038,112429,0
2015-10-06,11.031,11.073,10.995,11.046,62188,0
2015-10-07,11.022,11.038,10.975,10.975,69865,0
2015-10-08,10.966,11.013,10.938,10.938,61745,0
2015-10-09,11.004,11.004,10.956,10.995,66974,0
2015-10-12,10.995,11.046,10.985,11.038,39373,0
2015-10-13,11.026,11.061,11.017,11.034,29879,0
2015-10-14,11.096,11.115,11.043,11.106,60752,0
2015-10-15,11.078,11.115,11.07,11.078,25120,0
2015-10-16,11.07,11.106,11.061,11.096,72262,0
2015-10-19,11.07,11.159,11.051,11.061,83566,0
2015-10-20,11.061,11.096,11.026,11.07,72375,0
2015-10-21,11.07,11.286,11.07,11.177,79235,0
2015-10-22,11.159,11.224,11.133,11.195,78346,0
2015-10-23,11.168,11.215,11.168,11.215,87425,0
2015-10-26,11.242,11.278,11.205,11.205,36632,0
2015-10-27,11.252,11.252,11.195,11.224,31208,0
2015-10-28,11.215,11.261,11.195,11.233,72153,0
2015-10-29,11.242,11.252,11.205,11.252,67062,0
2015-10-30,11.278,11.296,11.233,11.278,90411,0
2015-11-02,11.286,11.35,11.286,11.332,66718,0
2015-11-03,11.332,11.36,11.261,11.261,90190,0
2015-11-04,11.261,11.332,11.261,11.322,67200,0
2015-11-05,11.296,11.341,11.286,11.313,40062,0
2015-11-06,11.286,11.296,11.168,11.168,33532,0
2015-11-09,11.159,11.168,10.942,11.026,133281,0
2015-11-10,11.061,11.096,11.017,11.061,86867,0
2015-11-11,11.088,11.115,11.051,11.106,23351,0
2015-11-12,11.138,11.182,11.101,11.128,46233,0
2015-11-13,11.163,11.163,11.092,11.154,53388,0
2015-11-16,11.154,11.182,11.111,11.119,23445,0
2015-11-17,11.119,11.163,11.092,11.111,100170,0
2015-11-18,11.111,11.163,11.111,11.147,47662,0
2015-11-19,11.238,11.238,11.163,11.192,61423,0
2015-11-20,11.238,11.248,11.192,11.238,63183,0
2015-11-23,11.257,11.266,11.201,11.229,43702,0
2015-11-24,11.257,11.311,11.221,11.266,52797,0
2015-11-25,11.266,11.311,11.229,11.275,42932,0
2015-11-27,11.301,11.311,11.238,11.266,9575,0
2015-11-30,11.337,11.337,11.238,11.266,59444,0
2015-12-01,11.283,11.328,11.257,11.292,81949,0
2015-12-02,11.311,11.356,11.266,11.283,47228,0
2015-12-03,11.266,11.266,11.172,11.192,117920,0
2015-12-04,11.229,11.257,11.172,11.238,71880,0
2015-12-07,11.283,11.292,11.138,11.172,149482,0
2015-12-08,11.238,11.301,11.192,11.301,66453,0
2015-12-09,11.292,11.292,11.201,11.248,51407,0
2015-12-10,11.275,11.275,11.201,11.257,56910,0
2015-12-11,11.266,11.311,11.238,11.238,65937,0
2015-12-14,11.292,11.292,11.128,11.172,69434,0
2015-12-15,11.229,11.301,11.182,11.201,57903,0
2015-12-16,11.221,11.292,11.221,11.292,76944,0
2015-12-17,11.301,11.419,11.301,11.382,74856,0
2015-12-18,11.437,11.446,11.365,11.428,81896,0
2015-12-21,11.446,11.446,11.365,11.437,57787,0
2015-12-22,11.437,11.474,11.374,11.437,69983,0
2015-12-23,11.484,11.484,11.419,11.455,70671,0
2015-12-24,11.474,11.511,11.409,11.502,47835,0
2015-12-28,11.511,11.537,11.474,11.474,44095,0
2015-12-29,11.474,11.519,11.465,11.484,55543,0
2015-12-30,11.484,11.583,11.484,11.583,94098,0
2015-12-31,11.645,11.673,11.619,11.645,52197,0
2016-01-04,11.682,11.72,11.619,11.665,93376,0
2016-01-05,11.692,11.779,11.673,11.775,109585,0
2016-01-06,11.775,11.829,11.729,11.775,60747,0
2016-01-07,11.766,11.838,11.746,11.81,89973,0
2016-01-08,11.766,11.82,11.746,11.81,40585,0
2016-01-11,11.775,11.802,11.736,11.802,51829,0
2016-01-12,11.766,11.854,11.729,11.854,67392,0
2016-01-13,11.852,11.852,11.78,11.788,51786,0
2016-01-14,11.771,11.825,11.742,11.816,69849,0
2016-01-15,11.816,11.905,11.762,11.896,116636,0
2016-01-19,11.914,11.924,11.78,11.788,72063,0
2016-01-20,11.807,11.85,11.65,11.715,48055,0
2016-01-21,11.706,11.816,11.706,11.816,57193,0
2016-01-22,11.762,11.852,11.762,11.825,68467,0
2016-01-25,11.859,11.859,11.788,11.788,43368,0
2016-01-26,11.825,11.843,11.752,11.843,76042,0
2016-01-27,11.835,11.859,11.807,11.816,54123,0
2016-01-28,11.859,11.859,11.78,11.835,66364,0
2016-01-29,11.914,11.934,11.843,11.934,93209,0
2016-02-01,11.99,11.99,11.961,11.981,72853,0
2016-02-02,11.99,12.009,11.934,11.971,46078,0
2016-02-03,11.971,12.009,11.934,11.99,41418,0
2016-02-04,12.009,12.035,11.966,11.971,26141,0
2016-02-05,11.934,12,11.934,12,82108,0
2016-02-08,12.027,12.027,11.944,12,54773,0
2016-02-09,12.009,12.009,11.971,12.009,35838,0
2016-02-10,12.058,12.085,12.024,12.077,38361,0
2016-02-11,12.05,12.121,12.04,12.058,52469,0
2016-02-12,12.085,12.085,11.93,11.958,40172,0
2016-02-16,11.958,11.958,11.901,11.91,56432,0
2016-02-17,11.93,11.945,11.864,11.864,79525,0
2016-02-18,11.892,11.94,11.873,11.92,45042,0
2016-02-19,11.92,11.987,11.91,11.977,40283,0
2016-02-22,11.996,11.996,11.901,11.91,58676,0
2016-02-23,11.92,12.014,11.92,12.014,40938,0
2016-02-24,12.024,12.068,11.987,12.024,95274,0
2016-02-25,11.977,12.05,11.977,12.05,73812,0
2016-02-26,12.024,12.04,11.977,11.977,39028,0
2016-02-29,12.031,12.077,11.967,12.024,68108,0
2016-03-01,12.112,12.112,12.04,12.068,69004,0
2016-03-02,12.112,12.112,12.014,12.014,63386,0
2016-03-03,12.058,12.068,12.024,12.068,25293,0
2016-03-04,12.077,12.095,12.04,12.085,36502,0
2016-03-07,12.104,12.104,12.024,12.05,124501,0
2016-03-08,12.085,12.095,12.066,12.085,26508,0
2016-03-09,12.095,12.13,12.077,12.112,36685,0
2016-03-10,12.185,12.185,12.091,12.11,24113,0
2016-03-11,12.091,12.203,12.091,12.126,45548,0
2016-03-14,12.176,12.176,12.11,12.136,31044,0
2016-03-15,12.185,12.185,12.1,12.11,47655,0
2016-03-16,12.146,12.176,12.1,12.146,42321,0
2016-03-17,12.193,12.232,12.176,12.223,43379,0
2016-03-18,12.249,12.276,12.223,12.267,96770,0
2016-03-21,12.249,12.267,12.213,12.213,62575,0
2016-03-22,12.249,12.276,12.208,12.267,59132,0
2016-03-23,12.267,12.295,12.249,12.276,34519,0
2016-03-24,12.295,12.304,12.267,12.304,39557,0
2016-03-28,12.312,12.348,12.285,12.34,59589,0
2016-03-29,12.358,12.47,12.331,12.397,41569,0
2016-03-30,12.387,12.424,12.34,12.397,57754,0
2016-03-31,12.452,12.462,12.415,12.462,56829,0
2016-04-01,12.499,12.534,12.499,12.534,73178,0
2016-04-04,12.553,12.57,12.525,12.561,65053,0
2016-04-05,12.608,12.636,12.571,12.627,46847,0
2016-04-06,12.636,12.683,12.636,12.683,66463,0
2016-04-07,12.747,12.829,12.644,12.757,61566,0
2016-04-08,12.747,12.791,12.701,12.766,67453,0
2016-04-11,12.826,12.826,12.707,12.707,39394,0
2016-04-12,12.762,12.789,12.707,12.771,50804,0
2016-04-13,12.789,12.817,12.753,12.817,71403,0
2016-04-14,12.835,12.835,12.797,12.807,37713,0
2016-04-15,12.835,12.854,12.753,12.817,34996,0
2016-04-18,12.882,12.911,12.864,12.911,37088,0
2016-04-19,12.911,12.911,12.835,12.911,58377,0
2016-04-20,12.911,12.947,12.901,12.929,56560,0
2016-04-21,12.911,12.956,12.901,12.956,65827,0
2016-04-22,12.966,13.002,12.901,12.947,43249,0
2016-04-25,12.92,12.947,12.854,12.872,40178,0
2016-04-26,12.911,12.929,12.85,12.882,70687,0
2016-04-27,12.929,12.947,12.901,12.911,43547,0
2016-04-28,12.929,12.966,12.901,12.947,45060,0
2016-04-29,12.966,13.087,12.922,13.087,60837,0
2016-05-02,13.058,13.104,13.058,13.087,68911,0
2016-05-03,13.012,13.113,13.012,13.104,34844,0
2016-05-04,13.113,13.113,13.048,13.095,26264,0
2016-05-05,13.113,13.142,13.087,13.132,38408,0
2016-05-06,13.169,13.169,13.104,13.161,79949,0
2016-05-09,13.161,13.198,13.113,13.113,41364,0
2016-05-10,13.188,13.326,13.122,13.252,111808,0
2016-05-11,13.276,13.276,13.175,13.194,59890,0
2016-05-12,13.238,13.258,13.175,13.214,46902,0
2016-05-13,13.23,13.267,13.214,13.258,59108,0
2016-05-16,13.286,13.286,13.157,13.165,57505,0
2016-05-17,13.194,13.238,13.165,13.194,31561,0
2016-05-18,13.248,13.389,13.148,13.184,81854,0
2016-05-19,13.128,13.175,12.811,12.905,104454,0
2016-05-20,12.925,12.961,12.867,12.905,46750,0
2016-05-23,12.895,13.015,12.895,12.925,36446,0
2016-05-24,12.971,12.999,12.933,12.942,40908,0
2016-05-25,12.961,12.999,12.942,12.98,50489,0
2016-05-26,12.961,13.033,12.961,13.023,25363,0
2016-05-27,13.082,13.082,13.023,13.053,19277,0
2016-05-31,13.016,13.119,13.007,13.045,40489,0
2016-06-01,13.175,13.204,13.082,13.204,49435,0
2016-06-02,13.175,13.23,13.175,13.221,25660,0
2016-06-03,13.306,13.306,13.221,13.286,22765,0
2016-06-06,13.286,13.316,13.267,13.276,23287,0
2016-06-07,13.221,13.276,13.175,13.214,29685,0
2016-06-08,13.267,13.267,13.157,13.157,35538,0
2016-06-09,13.163,13.227,13.124,13.144,87418,0
2016-06-10,13.227,13.227,13.088,13.096,58554,0
2016-06-13,13.124,13.144,13.049,13.059,22094,0
2016-06-14,13.134,13.134,13.059,13.069,68515,0
2016-06-15,13.134,13.134,13.059,13.069,76427,0
2016-06-16,13.19,13.19,13.088,13.088,35266,0
2016-06-17,13.134,13.163,13.088,13.088,57077,0
2016-06-20,13.144,13.144,13.105,13.105,99564,0
2016-06-21,13.171,13.21,13.153,13.21,146918,0
2016-06-22,13.2,13.283,13.2,13.275,89750,0
2016-06-23,13.273,13.293,13.21,13.227,77627,0
2016-06-24,13.293,13.33,13.283,13.33,39947,0
2016-06-27,13.358,13.378,13.33,13.368,46022,0
2016-06-28,13.386,13.424,13.358,13.414,60392,0
2016-06-29,13.414,13.46,13.396,13.46,111049,0
2016-06-30,13.508,13.564,13.488,13.555,97199,0
2016-07-01,13.602,13.742,13.564,13.584,67934,0
2016-07-05,13.639,13.639,13.452,13.46,39348,0
2016-07-06,13.547,13.547,13.469,13.479,27252,0
2016-07-07,13.517,13.517,13.489,13.508,65221,0
2016-07-08,13.555,13.555,13.489,13.517,38621,0
2016-07-11,13.6,13.6,13.515,13.515,72051,0
2016-07-12,13.563,13.563,13.196,13.196,151785,0
2016-07-13,13.206,13.206,12.999,13.007,162795,0
2016-07-14,13.075,13.075,12.745,12.781,145273,0
2016-07-15,12.726,12.961,12.726,12.961,69479,0
2016-07-18,13.065,13.167,13.065,13.159,53241,0
2016-07-19,13.196,13.206,13.065,13.167,73748,0
2016-07-20,13.167,13.182,13.121,13.161,41154,0
2016-07-21,13.196,13.232,13.159,13.206,38843,0
2016-07-22,13.241,13.241,13.196,13.196,29378,0
2016-07-25,13.261,13.261,13.196,13.216,40009,0
2016-07-26,13.3,13.31,13.251,13.261,40454,0
2016-07-27,13.29,13.31,13.261,13.3,27482,0
2016-07-28,13.355,13.355,13.29,13.337,45979,0
2016-07-29,13.384,13.421,13.355,13.402,36757,0
2016-08-01,13.402,13.407,13.338,13.365,36639,0
2016-08-02,13.327,13.337,13.177,13.232,46296,0
2016-08-03,13.216,13.29,13.216,13.27,34602,0
2016-08-04,13.3,13.3,13.177,13.206,33248,0
2016-08-05,13.223,13.261,13.14,13.167,34774,0
2016-08-08,13.14,13.196,13.136,13.186,26274,0
2016-08-09,13.15,13.206,13.15,13.206,19777,0
2016-08-10,13.204,13.288,13.194,13.288,46194,0
2016-08-11,13.288,13.298,13.278,13.288,14858,0
2016-08-12,13.288,13.318,13.268,13.298,24565,0
2016-08-15,13.268,13.298,13.214,13.214,16256,0
2016-08-16,13.222,13.259,13.108,13.118,75375,0
2016-08-17,13.164,13.164,13.108,13.118,17309,0
2016-08-18,13.156,13.156,13.127,13.147,50569,0
2016-08-19,13.147,13.184,13.127,13.184,24099,0
2016-08-22,13.214,13.249,13.184,13.194,24280,0
2016-08-23,13.231,13.278,13.186,13.278,24287,0
2016-08-24,13.288,13.288,13.214,13.222,29586,0
2016-08-25,13.214,13.214,13.091,13.091,23188,0
2016-08-26,13.147,13.174,13.013,13.022,28590,0
2016-08-29,13.081,13.147,13.022,13.147,70300,0
2016-08-30,13.118,13.127,13.013,13.022,33202,0
2016-08-31,13.081,13.081,12.901,12.911,73477,0
2016-09-01,12.872,12.978,12.854,12.948,66011,0
2016-09-02,12.968,12.968,12.882,12.911,49479,0
2016-09-06,12.901,13.013,12.901,12.996,47052,0
2016-09-07,13.013,13.052,12.987,13.013,43387,0
2016-09-08,13.042,13.042,12.958,12.958,44261,0
2016-09-09,12.948,12.958,12.76,12.796,85659,0
2016-09-12,12.83,12.901,12.746,12.746,44167,0
2016-09-13,12.83,12.83,12.727,12.773,41986,0
2016-09-14,12.782,12.83,12.746,12.773,9782,0
2016-09-15,12.773,12.84,12.718,12.718,45093,0
2016-09-16,12.791,12.83,12.708,12.773,28722,0
2016-09-19,12.773,12.867,12.756,12.84,42607,0
2016-09-20,12.877,12.877,12.737,12.756,47341,0
2016-09-21,12.821,12.821,12.737,12.756,34223,0
2016-09-22,12.801,12.897,12.782,12.85,63059,0
2016-09-23,12.877,12.887,12.821,12.84,28459,0
2016-09-26,12.926,12.926,12.859,12.887,32230,0
2016-09-27,12.944,12.944,12.887,12.907,19930,0
2016-09-28,12.954,12.983,12.907,12.907,28701,0
2016-09-29,12.983,12.983,12.867,12.907,27431,0
2016-09-30,12.926,12.926,12.83,12.85,27237,0
2016-10-03,12.887,12.897,12.821,12.887,40758,0
2016-10-04,12.907,12.907,12.737,12.782,21606,0
2016-10-05,12.811,12.811,12.718,12.727,31381,0
2016-10-06,12.746,12.746,12.632,12.708,38696,0
2016-10-07,12.708,12.727,12.66,12.697,21601,0
2016-10-10,12.708,12.737,12.65,12.67,43118,0
2016-10-11,12.66,12.66,12.574,12.603,31205,0
2016-10-12,12.627,12.627,12.523,12.523,40754,0
2016-10-13,12.588,12.588,12.399,12.427,63610,0
2016-10-14,12.389,12.437,12.323,12.35,62246,0
2016-10-17,12.36,12.389,12.151,12.151,80171,0
2016-10-18,12.189,12.267,12.121,12.258,35144,0
2016-10-19,12.304,12.379,12.267,12.333,71584,0
2016-10-20,12.409,12.486,12.295,12.35,53650,0
2016-10-21,12.417,12.427,12.369,12.427,52606,0
2016-10-24,12.504,12.514,12.399,12.399,25940,0
2016-10-25,12.457,12.496,12.399,12.409,38780,0
2016-10-26,12.447,12.457,12.323,12.342,43055,0
2016-10-27,12.313,12.328,12.219,12.267,35702,0
2016-10-28,12.181,12.258,12.151,12.171,50172,0
2016-10-31,12.171,12.229,12.131,12.151,35801,0
2016-11-01,12.181,12.238,12.131,12.238,29492,0
2016-11-02,12.285,12.304,12.248,12.295,14213,0
2016-11-03,12.209,12.323,12.209,12.323,24415,0
2016-11-04,12.295,12.333,12.267,12.278,12617,0
2016-11-07,12.238,12.258,12.189,12.248,50529,0
2016-11-08,12.219,12.285,12.219,12.258,22644,0
2016-11-09,12.185,12.185,12.098,12.108,30498,0
2016-11-10,12.089,12.107,11.766,11.793,104653,0
2016-11-11,11.756,11.833,11.659,11.756,34671,0
2016-11-14,11.649,11.659,11.297,11.564,146546,0
2016-11-15,11.621,11.833,11.469,11.803,122757,0
2016-11-16,11.833,11.887,11.659,11.694,91371,0
2016-11-17,11.678,11.708,11.489,11.545,76997,0
2016-11-18,11.517,11.574,11.44,11.535,108570,0
2016-11-21,11.584,11.649,11.507,11.639,62245,0
2016-11-22,11.659,11.736,11.659,11.688,37094,0
2016-11-23,11.612,11.612,11.527,11.574,71256,0
2016-11-25,11.507,11.612,11.507,11.594,28840,0
2016-11-28,11.612,11.678,11.612,11.649,35280,0
2016-11-29,11.629,11.649,11.584,11.604,52090,0
2016-11-30,11.527,11.611,11.489,11.604,78913,0
2016-12-01,11.584,11.585,11.41,11.41,70439,0
2016-12-02,11.41,11.507,11.41,11.42,119253,0
2016-12-05,11.41,11.489,11.391,11.449,58343,0
2016-12-06,11.449,11.554,11.44,11.535,188182,0
2016-12-07,11.554,11.746,11.554,11.718,71912,0
2016-12-08,11.621,11.668,11.564,11.574,72732,0
2016-12-09,11.507,11.574,11.489,11.527,118789,0
2016-12-12,11.442,11.529,11.422,11.501,146622,0
2016-12-13,11.556,11.691,11.519,11.681,76793,0
2016-12-14,11.681,11.749,11.681,11.73,97833,0
2016-12-15,11.662,11.691,11.586,11.606,126495,0
2016-12-16,11.556,11.642,11.556,11.632,74172,0
2016-12-19,11.642,11.711,11.632,11.711,168440,0
2016-12-20,11.652,11.691,11.614,11.642,99887,0
2016-12-21,11.652,11.671,11.632,11.642,142198,0
2016-12-22,11.662,11.701,11.566,11.596,197891,0
2016-12-23,11.614,11.652,11.596,11.596,88999,0
2016-12-27,11.461,11.606,11.461,11.509,134784,0
2016-12-28,11.509,11.606,11.509,11.576,110159,0
2016-12-29,11.576,11.642,11.576,11.623,154141,0
2016-12-30,11.614,11.671,11.614,11.662,180264,0
2017-01-03,11.652,11.739,11.632,11.73,38641,0
2017-01-04,11.73,11.787,11.73,11.787,54749,0
2017-01-05,11.796,11.836,11.768,11.806,58875,0
2017-01-06,11.768,11.816,11.768,11.816,55077,0
2017-01-09,11.826,11.882,11.826,11.853,16598,0
2017-01-10,11.853,11.901,11.845,11.845,53554,0
2017-01-11,11.836,11.873,11.787,11.816,65855,0
2017-01-12,11.826,11.901,11.826,11.882,59619,0
2017-01-13,11.845,11.901,11.845,11.863,55832,0
2017-01-17,11.933,11.972,11.913,11.913,53258,0
2017-01-18,11.913,11.914,11.865,11.893,69803,0
2017-01-19,11.874,11.893,11.828,11.828,54170,0
2017-01-20,11.808,11.828,11.77,11.788,36513,0
2017-01-23,11.828,11.855,11.808,11.838,20747,0
2017-01-24,11.808,11.847,11.761,11.779,33532,0
2017-01-25,11.761,11.788,11.731,11.731,66534,0
2017-01-26,11.702,11.779,11.702,11.77,86783,0
2017-01-27,11.751,11.923,11.751,11.884,83074,0
2017-01-30,11.847,11.903,11.847,11.903,20055,0
2017-01-31,11.933,11.943,11.874,11.943,35639,0
2017-02-01,11.943,11.943,11.874,11.923,17303,0
2017-02-02,11.923,11.923,11.884,11.884,15502,0
2017-02-03,11.893,11.932,11.884,11.913,19353,0
2017-02-06,11.913,11.933,11.874,11.903,24687,0
2017-02-07,11.884,11.943,11.884,11.913,46571,0
2017-02-08,11.933,11.972,11.933,11.943,32162,0
2017-02-09,11.923,11.935,11.865,11.874,43703,0
2017-02-10,11.865,11.893,11.847,11.865,129068,0
2017-02-13,11.857,11.935,11.849,11.905,84876,0
2017-02-14,11.895,11.905,11.83,11.849,74721,0
2017-02-15,11.8,11.84,11.753,11.753,65670,0
2017-02-16,11.781,11.81,11.751,11.79,40522,0
2017-02-17,11.83,11.83,11.772,11.79,37608,0
2017-02-21,11.772,11.81,11.772,11.789,30073,0
2017-02-22,11.81,11.82,11.763,11.79,41246,0
2017-02-23,11.82,11.848,11.8,11.82,52095,0
2017-02-24,11.849,11.905,11.849,11.857,41442,0
2017-02-27,11.857,11.895,11.84,11.849,76136,0
2017-02-28,11.876,11.935,11.858,11.886,49056,0
2017-03-01,11.772,11.849,11.772,11.84,95984,0
2017-03-02,11.82,11.839,11.781,11.781,28030,0
2017-03-03,11.753,11.79,11.723,11.733,37496,0
2017-03-06,11.753,11.753,11.713,11.723,26062,0
2017-03-07,11.703,11.743,11.703,11.723,23355,0
2017-03-08,11.654,11.693,11.654,11.693,29458,0
2017-03-09,11.693,11.693,11.568,11.588,92466,0
2017-03-10,11.588,11.608,11.558,11.578,52070,0
2017-03-13,11.57,11.6,11.532,11.541,40889,0
2017-03-14,11.532,11.55,11.493,11.541,41772,0
2017-03-15,11.541,11.666,11.513,11.646,115427,0
2017-03-16,11.656,11.656,11.59,11.609,41202,0
2017-03-17,11.609,11.656,11.609,11.618,56584,0
2017-03-20,11.618,11.665,11.618,11.646,17452,0
2017-03-21,11.656,11.775,11.646,11.766,133570,0
2017-03-22,11.784,11.793,11.746,11.756,77601,0
2017-03-23,11.766,11.766,11.736,11.746,26459,0
2017-03-24,11.756,11.775,11.746,11.756,33096,0
2017-03-27,11.793,11.832,11.793,11.793,35367,0
2017-03-28,11.803,11.823,11.766,11.793,29383,0
2017-03-29,11.803,11.842,11.793,11.823,48722,0
2017-03-30,11.813,11.833,11.793,11.822,41655,0
2017-03-31,11.823,11.842,11.775,11.823,26329,0
2017-04-03,11.899,11.899,11.852,11.86,29367,0
2017-04-04,11.852,11.852,11.822,11.852,57916,0
2017-04-05,11.813,11.852,11.803,11.852,42475,0
2017-04-06,11.842,11.879,11.842,11.879,19387,0
2017-04-07,11.899,11.919,11.879,11.909,45734,0
2017-04-10,11.909,11.978,11.909,11.978,15014,0
2017-04-11,12.02,12.03,11.991,12.028,39966,0
2017-04-12,12.01,12.048,11.991,12.048,48258,0
2017-04-13,12.048,12.087,12.048,12.078,37202,0
2017-04-17,12.048,12.097,12.048,12.078,43339,0
2017-04-18,12.078,12.175,12.078,12.175,72486,0
2017-04-19,12.145,12.145,12.097,12.106,20644,0
2017-04-20,12.106,12.115,12.058,12.078,40439,0
2017-04-21,12.068,12.116,12.068,12.087,34274,0
2017-04-24,12.078,12.078,12.02,12.068,83946,0
2017-04-25,12.028,12.028,11.961,11.981,67763,0
2017-04-26,11.961,12.048,11.96,12.038,51529,0
2017-04-27,12,12.058,12,12.038,24804,0
2017-04-28,12.058,12.058,12.01,12.028,33003,0
2017-05-01,12.048,12.078,12.02,12.038,50899,0
2017-05-02,12.038,12.087,12.038,12.087,31081,0
2017-05-03,12.068,12.097,12.068,12.078,16241,0
2017-05-04,12.078,12.078,12.048,12.078,23447,0
2017-05-05,12.048,12.078,12.048,12.068,10495,0
2017-05-08,12.048,12.068,12.02,12.048,29435,0
2017-05-09,12.078,12.078,11.981,11.991,26578,0
2017-05-10,12.022,12.034,11.923,11.943,61570,0
2017-05-11,11.913,11.983,11.913,11.983,72036,0
2017-05-12,12.022,12.06,12.002,12.06,21472,0
2017-05-15,12.07,12.099,12.065,12.09,37564,0
2017-05-16,12.05,12.109,12.05,12.07,22677,0
2017-05-17,12.099,12.148,12.099,12.148,28125,0
2017-05-18,12.148,12.168,12.002,12.03,88379,0
2017-05-19,12.022,12.07,12.022,12.04,11764,0
2017-05-22,12.04,12.07,12.03,12.03,41196,0
2017-05-23,12.07,12.09,12.04,12.05,23406,0
2017-05-24,12.04,12.085,12.04,12.05,38657,0
2017-05-25,12.06,12.07,12.022,12.04,43101,0
2017-05-26,12.06,12.09,12.03,12.09,29939,0
2017-05-30,12.099,12.109,12.08,12.109,19794,0
2017-05-31,12.138,12.158,12.118,12.158,60641,0
2017-06-01,12.158,12.178,12.148,12.158,45340,0
2017-06-02,12.208,12.228,12.168,12.187,42800,0
2017-06-05,12.158,12.188,12.148,12.168,28529,0
2017-06-06,12.188,12.237,12.188,12.237,29556,0
2017-06-07,12.198,12.228,12.198,12.198,23500,0
2017-06-08,12.178,12.218,12.158,12.168,25230,0
2017-06-09,12.158,12.171,12.128,12.138,20372,0
2017-06-12,12.18,12.18,12.12,12.12,17404,0
2017-06-13,12.13,12.14,12.101,12.101,36388,0
2017-06-14,12.14,12.221,12.14,12.16,77840,0
2017-06-15,12.13,12.17,12.13,12.15,13029,0
2017-06-16,12.14,12.25,12.14,12.25,58609,0
2017-06-19,12.23,12.25,12.21,12.22,49992,0
2017-06-20,12.23,12.278,12.22,12.221,22707,0
2017-06-21,12.21,12.25,12.21,12.23,19634,0
2017-06-22,12.278,12.298,12.26,12.298,32801,0
2017-06-23,12.278,12.288,12.22,12.288,27883,0
2017-06-26,12.269,12.328,12.26,12.26,23389,0
2017-06-27,12.278,12.278,12.21,12.24,55521,0
2017-06-28,12.22,12.276,12.22,12.26,13918,0
2017-06-29,12.22,12.22,12.12,12.14,62198,0
2017-06-30,12.18,12.18,12.101,12.15,40176,0
2017-07-03,12.16,12.2,12.16,12.19,28898,0
2017-07-05,12.19,12.21,12.188,12.21,25559,0
2017-07-06,12.15,12.19,12.13,12.16,29380,0
2017-07-07,12.16,12.17,12.14,12.15,13386,0
2017-07-10,12.14,12.2,12.14,12.2,18749,0
2017-07-11,12.16,12.23,12.15,12.22,27073,0
2017-07-12,12.25,12.262,12.23,12.24,30574,0
2017-07-13,12.22,12.269,12.22,12.24,28284,0
2017-07-14,12.269,12.328,12.269,12.308,44860,0
2017-07-17,12.298,12.321,12.24,12.269,25661,0
2017-07-18,12.269,12.338,12.269,12.338,50430,0
2017-07-19,12.338,12.348,12.283,12.348,20127,0
2017-07-20,12.377,12.377,12.328,12.334,19665,0
2017-07-21,12.338,12.377,12.288,12.298,25998,0
2017-07-24,12.288,12.318,12.288,12.308,40353,0
2017-07-25,12.298,12.318,12.278,12.288,67775,0
2017-07-26,12.288,12.356,12.278,12.338,31352,0
2017-07-27,12.298,12.358,12.298,12.358,35683,0
2017-07-28,12.328,12.377,12.328,12.367,59275,0
2017-07-31,12.387,12.407,12.367,12.407,27480,0
2017-08-01,12.397,12.487,12.397,12.477,49416,0
2017-08-02,12.477,12.477,12.438,12.467,47306,0
2017-08-03,12.457,12.525,12.457,12.496,25888,0
2017-08-04,12.497,12.497,12.417,12.427,30057,0
2017-08-07,12.427,12.506,12.427,12.467,34829,0
2017-08-08,12.437,12.477,12.407,12.407,20841,0
2017-08-09,12.439,12.499,12.35,12.35,32072,0
2017-08-10,12.35,12.405,12.3,12.34,56584,0
2017-08-11,12.102,12.419,11.943,12.399,133177,0
2017-08-14,12.399,12.419,12.33,12.33,26574,0
2017-08-15,12.31,12.311,12.251,12.253,47251,0
2017-08-16,12.241,12.31,12.241,12.29,24588,0
2017-08-17,12.32,12.35,12.28,12.34,26252,0
2017-08-18,12.34,12.369,12.29,12.36,22058,0
2017-08-21,12.33,12.379,12.33,12.379,39237,0
2017-08-22,12.35,12.383,12.35,12.379,23443,0
2017-08-23,12.369,12.419,12.36,12.419,26142,0
2017-08-24,12.369,12.419,12.369,12.397,26980,0
2017-08-25,12.379,12.379,12.34,12.35,22777,0
2017-08-28,12.369,12.399,12.355,12.369,33957,0
2017-08-29,12.379,12.474,12.374,12.459,85313,0
2017-08-30,12.439,12.439,12.369,12.409,60887,0
2017-08-31,12.429,12.449,12.399,12.409,40220,0
2017-09-01,12.429,12.429,12.399,12.409,52388,0
2017-09-05,12.419,12.439,12.389,12.439,98001,0
2017-09-06,12.409,12.449,12.399,12.399,37132,0
2017-09-07,12.409,12.459,12.399,12.399,33185,0
2017-09-08,12.389,12.429,12.389,12.419,23354,0
2017-09-11,12.409,12.419,12.379,12.399,27573,0
2017-09-12,12.379,12.429,12.379,12.419,20161,0
2017-09-13,12.399,12.42,12.399,12.409,42823,0
2017-09-14,12.389,12.429,12.389,12.419,24568,0
2017-09-15,12.399,12.459,12.399,12.459,34822,0
2017-09-18,12.419,12.459,12.413,12.439,51688,0
2017-09-19,12.449,12.449,12.429,12.439,29993,0
2017-09-20,12.419,12.439,12.35,12.35,30458,0
2017-09-21,12.36,12.383,12.32,12.33,40369,0
2017-09-22,12.34,12.35,12.29,12.31,89383,0
2017-09-25,12.31,12.34,12.31,12.33,48921,0
2017-09-26,12.32,12.359,12.31,12.35,25797,0
2017-09-27,12.33,12.33,12.24,12.29,60909,0
2017-09-28,12.26,12.29,12.25,12.29,35075,0
2017-09-29,12.25,12.272,12.22,12.26,75551,0
2017-10-02,12.24,12.29,12.23,12.27,24543,0
2017-10-03,12.29,12.29,12.215,12.23,47825,0
2017-10-04,12.22,12.239,12.21,12.23,26630,0
2017-10-05,12.22,12.25,12.2,12.22,33963,0
2017-10-06,12.2,12.22,12.17,12.22,38581,0
2017-10-09,12.21,12.23,12.2,12.21,16202,0
2017-10-10,12.2,12.25,12.19,12.24,51766,0
2017-10-11,12.24,12.25,12.23,12.24,30017,0
2017-10-12,12.27,12.28,12.25,12.25,31132,0
2017-10-13,12.27,12.29,12.26,12.29,34376,0
2017-10-16,12.31,12.31,12.25,12.29,42836,0
2017-10-17,12.26,12.2889,12.25,12.28,43996,0
2017-10-18,12.26,12.2721,12.2,12.23,53345,0
2017-10-19,12.29,12.29,12.23,12.26,31916,0
2017-10-20,12.23,12.23,12.2,12.23,39338,0
2017-10-23,12.22,12.24,12.21,12.24,29990,0
2017-10-24,12.21,12.22,12.1899,12.21,43215,0
2017-10-25,12.18,12.18,12.15,12.18,51097,0
2017-10-26,12.15,12.153,12.125,12.14,43042,0
2017-10-27,12.1,12.1193,12.0699,12.09,81438,0
2017-10-30,12.13,12.13,12.1,12.13,23445,0
2017-10-31,12.1352,12.1352,12.09,12.11,31217,0
2017-11-01,12.11,12.11,12.035,12.07,100443,0
2017-11-02,12.07,12.0799,12.03,12.06,69491,0
2017-11-03,12.04,12.05,12.03,12.05,49854,0
2017-11-06,12.05,12.09,12.05,12.06,41570,0
2017-11-07,12.07,12.11,12.07,12.11,96080,0
2017-11-08,12.12,12.16,12.12,12.15,64008,0
2017-11-09,12.11,12.15,12.1,12.14,47744,0
2017-11-10,12.08,12.09,12.03,12.05,65928,0
