Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.971,10.241,9.928,10.147,34145,0
2005-02-28,10.069,10.233,9.928,10.14,53094,0
2005-03-01,9.928,10.233,9.902,10.214,29606,0
2005-03-02,10.006,10.259,10.006,10.206,21637,0
2005-03-03,10.223,10.433,10.023,10.399,53971,0
2005-03-04,10.45,10.45,10.085,10.275,78006,0
2005-03-07,10.223,10.223,9.962,10.085,41733,0
2005-03-08,9.928,10.032,9.851,9.997,59502,0
2005-03-09,9.843,10.389,9.763,9.763,77522,0
2005-03-10,9.736,10.06,9.718,10.06,91709,0
2005-03-11,10.189,10.233,9.936,10.147,32850,0
2005-03-14,10.268,10.268,9.928,10.06,47491,0
2005-03-15,10.179,10.179,9.77,9.877,35009,0
2005-03-16,9.78,9.928,9.718,9.833,17664,0
2005-03-17,9.971,10.014,9.797,9.869,22287,0
2005-03-18,9.657,9.988,9.657,9.824,88502,0
2005-03-21,9.928,9.928,9.682,9.843,36630,0
2005-03-22,9.843,10.006,9.736,9.736,16295,0
2005-03-23,9.709,9.763,9.682,9.753,26281,0
2005-03-24,9.763,9.763,9.667,9.736,15785,0
2005-03-28,9.753,9.753,9.682,9.709,22574,0
2005-03-29,9.682,9.728,9.58,9.58,30572,0
2005-03-30,9.58,9.718,9.562,9.641,22047,0
2005-03-31,9.624,9.753,9.608,9.753,42509,0
2005-04-01,9.763,9.763,9.58,9.667,14135,0
2005-04-04,9.657,9.667,9.527,9.562,33928,0
2005-04-05,9.51,9.571,9.473,9.51,30315,0
2005-04-06,9.641,9.641,9.483,9.52,13974,0
2005-04-07,9.571,9.599,9.483,9.537,35011,0
2005-04-08,9.4139,9.4562,9.2302,9.31,29793,0
2005-04-11,9.4139,9.4139,9.2302,9.2485,14297,0
2005-04-12,9.2302,9.2485,9.058,9.058,40091,0
2005-04-13,9.058,9.1442,9.0222,9.0222,43829,0
2005-04-14,9.0222,9.058,8.8392,8.8392,28371,0
2005-04-15,8.7521,9.1442,8.7087,8.7264,59480,0
2005-04-18,8.8308,8.8991,8.7521,8.8134,14840,0
2005-04-19,8.9349,9.0401,8.7521,8.7521,10906,0
2005-04-20,8.9086,9.058,8.6912,8.7173,55096,0
2005-04-21,8.8659,9.0753,8.8308,8.9865,29098,0
2005-04-22,8.8824,9.0222,8.7437,8.9349,61525,0
2005-04-25,9.0827,9.1442,8.9444,9.0486,8259,0
2005-04-26,9.1355,9.1355,8.7087,8.7784,31957,0
2005-04-27,8.7087,9.0401,8.7087,8.8392,14973,0
2005-04-28,8.9263,8.9788,8.7521,8.7521,53296,0
2005-04-29,8.7609,9.058,8.7087,8.8991,48474,0
2005-05-02,8.8824,8.9263,8.7087,8.9086,40350,0
2005-05-03,8.8824,8.8824,8.7264,8.8217,45491,0
2005-05-04,8.9086,8.9349,8.7961,8.8991,62372,0
2005-05-05,8.7437,8.9086,8.7437,8.9086,48102,0
2005-05-06,8.8824,9.0129,8.8134,8.9788,31508,0
2005-05-09,9.058,9.0667,8.8991,8.9865,35769,0
2005-05-10,8.9263,8.9526,8.8392,8.9086,46597,0
2005-05-11,8.9788,8.9958,8.7087,8.8134,51538,0
2005-05-12,8.8392,9.058,8.7961,8.7961,149724,0
2005-05-13,8.9171,8.9171,8.7437,8.8217,31159,0
2005-05-16,8.8484,8.9865,8.8217,8.8217,16873,0
2005-05-17,8.7961,9.0043,8.7961,8.9263,39436,0
2005-05-18,8.962,9.1011,8.8824,9.1011,37607,0
2005-05-19,9.0222,9.179,9.0222,9.1173,23073,0
2005-05-20,9.2302,9.2302,9.1173,9.1442,13326,0
2005-05-23,8.9958,9.1539,8.8824,8.9349,20978,0
2005-05-24,9.0306,9.126,8.9526,9.058,5436,0
2005-05-25,8.9263,9.0043,8.8659,8.9263,47031,0
2005-05-26,8.874,8.9788,8.8134,8.9788,51303,0
2005-05-27,9.1173,9.1173,8.9171,8.9958,25393,0
2005-05-31,8.9958,9.126,8.9444,9.126,35240,0
2005-06-01,8.9788,9.1442,8.9788,9.1442,24010,0
2005-06-02,8.9958,9.1539,8.9263,8.9865,28168,0
2005-06-03,8.8824,9.0486,8.8824,8.9263,26817,0
2005-06-06,8.9263,8.9705,8.9171,8.9705,44075,0
2005-06-07,8.8659,9.1539,8.8659,8.9349,34735,0
2005-06-08,8.8824,9.0129,8.8824,8.9086,19722,0
2005-06-09,8.9086,8.9788,8.8916,8.962,17503,0
2005-06-10,9.0306,9.0401,8.9171,8.9788,18942,0
2005-06-13,8.8991,8.9526,8.8484,8.9171,34526,0
2005-06-14,8.9171,8.9705,8.8217,8.9526,27927,0
2005-06-15,8.9705,9.0129,8.8392,8.9958,57378,0
2005-06-16,8.9263,9.0222,8.9263,9.0129,31334,0
2005-06-17,9.0129,9.0222,8.8991,8.9263,63181,0
2005-06-20,8.9263,9.0401,8.9263,9.0129,17998,0
2005-06-21,8.9263,9.0827,8.9263,9.0306,29263,0
2005-06-22,9.0924,9.2213,9.0667,9.2213,18285,0
2005-06-23,9.2302,9.2302,8.962,8.9705,14584,0
2005-06-24,8.9705,9.51,8.9705,9.51,265054,0
2005-06-27,9.2302,9.2302,9.0667,9.2213,44833,0
2005-06-28,9.2302,9.58,9.1539,9.58,78547,0
2005-06-29,9.554,9.624,9.1874,9.406,40959,0
2005-06-30,9.4394,9.4394,9.0667,9.196,28177,0
2005-07-01,9.2398,9.3796,9.1355,9.3629,32084,0
2005-07-05,9.3629,9.473,9.0753,9.406,64011,0
2005-07-06,9.473,9.473,9.2485,9.3189,30942,0
2005-07-07,9.126,9.3629,9.126,9.3629,26598,0
2005-07-08,9.2651,9.4228,9.1874,9.4228,31287,0
2005-07-11,9.4326,9.4326,9.2213,9.3728,40095,0
2005-07-12,9.2748,9.3894,9.2213,9.31,32186,0
2005-07-13,9.31,9.3728,9.31,9.3276,12506,0
2005-07-14,9.2836,9.3629,9.2302,9.2836,26463,0
2005-07-15,9.1874,9.3189,9.1874,9.3012,18310,0
2005-07-18,9.3189,9.3189,9.1626,9.2134,6698,0
2005-07-19,9.1874,9.3189,9.1626,9.3189,11163,0
2005-07-20,9.2302,9.3189,9.1714,9.2925,112453,0
2005-07-21,9.2057,9.2925,9.1626,9.1874,16454,0
2005-07-22,9.2748,9.3189,9.1874,9.3189,12082,0
2005-07-25,9.31,9.31,9.1539,9.2213,13728,0
2005-07-26,9.31,9.31,9.1626,9.2573,10769,0
2005-07-27,9.2213,9.2651,9.1539,9.2651,6508,0
2005-07-28,9.2573,9.3629,9.1874,9.3629,37233,0
2005-07-29,9.406,9.406,9.1011,9.196,22851,0
2005-08-01,9.1714,9.2748,9.1011,9.1714,30951,0
2005-08-02,9.1714,9.2302,9.1095,9.2057,41410,0
2005-08-03,9.1539,9.2302,9.1539,9.1626,9701,0
2005-08-04,9.1539,9.2302,9.1539,9.2134,29149,0
2005-08-05,9.179,9.2134,9.1442,9.1539,22967,0
2005-08-08,9.2057,9.2057,9.126,9.1442,150162,0
2005-08-09,9.1095,9.196,9.1011,9.1173,27758,0
2005-08-10,9.1173,9.2057,9.1011,9.1095,73330,0
2005-08-11,9.126,9.1355,9.0753,9.1355,29405,0
2005-08-12,9.1095,9.1714,8.9958,9.058,30863,0
2005-08-15,9.058,9.1714,9.0401,9.1714,35876,0
2005-08-16,9.0043,9.1011,8.9349,9.0043,68881,0
2005-08-17,9.0043,9.0486,8.9865,9.0306,24100,0
2005-08-18,9.0222,9.1355,8.9865,9.0043,106417,0
2005-08-19,8.9705,9.1095,8.9705,8.9705,9605,0
2005-08-22,8.9788,9.0401,8.9263,8.9788,30141,0
2005-08-23,9.0129,9.0222,8.9526,8.9958,33386,0
2005-08-24,8.9705,9.0129,8.9086,8.9086,36552,0
2005-08-25,8.9865,9.0486,8.9263,8.9705,86230,0
2005-08-26,8.962,9.0667,8.8824,8.9086,29510,0
2005-08-29,8.9263,8.962,8.9086,8.9086,45721,0
2005-08-30,8.8824,8.9526,8.7961,8.874,85547,0
2005-08-31,8.8659,8.9171,8.8392,8.9171,64634,0
2005-09-01,8.9171,8.9171,8.8484,8.874,28363,0
2005-09-02,8.874,8.9263,8.8568,8.9086,56181,0
2005-09-06,8.9171,8.9788,8.874,8.9788,65567,0
2005-09-07,8.9526,8.9526,8.8824,8.9526,47549,0
2005-09-08,8.8916,8.9263,8.8484,8.9086,37656,0
2005-09-09,8.9526,8.9705,8.874,8.9526,54817,0
2005-09-12,8.8824,9.058,8.874,8.962,30424,0
2005-09-13,8.8659,8.9865,8.8484,8.874,29667,0
2005-09-14,8.9526,8.9526,8.8568,8.8824,31289,0
2005-09-15,8.9349,8.9349,8.8484,8.9171,20484,0
2005-09-16,9.1355,9.1355,8.8824,8.9171,143523,0
2005-09-19,8.8568,8.8824,8.8484,8.8659,47410,0
2005-09-20,8.8659,8.9349,8.8484,8.8916,29396,0
2005-09-21,8.8392,8.9865,8.7609,8.8659,117498,0
2005-09-22,8.9444,8.9444,8.8659,8.874,37988,0
2005-09-23,8.8484,8.962,8.8484,8.9526,55600,0
2005-09-26,8.9526,9.0129,8.8824,9.0129,59827,0
2005-09-27,9.0129,9.0129,8.9171,8.9705,12976,0
2005-09-28,8.9263,8.9526,8.8916,8.9444,26019,0
2005-09-29,8.8916,8.9705,8.8659,8.9705,42790,0
2005-09-30,8.9526,8.9705,8.8824,8.9705,36048,0
2005-10-03,8.9086,8.9865,8.8392,8.8824,80530,0
2005-10-04,8.9526,8.9526,8.8484,8.9263,34121,0
2005-10-05,8.9263,8.9349,8.8659,8.8991,40477,0
2005-10-06,8.9444,8.9526,8.8392,8.8916,68043,0
2005-10-07,8.9263,8.9263,8.8484,8.8824,34051,0
2005-10-10,8.8991,8.9444,8.8484,8.9171,55069,0
2005-10-11,8.9444,8.9526,8.8659,8.8991,24505,0
2005-10-12,8.8991,8.9263,8.7693,8.8134,89998,0
2005-10-13,8.7609,8.962,8.7609,8.9349,18030,0
2005-10-14,8.9705,8.9865,8.8916,8.9865,99847,0
2005-10-17,8.9171,8.9958,8.8308,8.9958,66965,0
2005-10-18,8.8991,8.9705,8.8659,8.9349,23349,0
2005-10-19,8.9263,9.1011,8.8392,9.1011,43813,0
2005-10-20,9.1355,9.1355,8.874,8.8991,55915,0
2005-10-21,8.8308,9.0129,8.8134,8.9865,79741,0
2005-10-24,9.0129,9.1011,8.9444,9.1011,49530,0
2005-10-25,9.0129,9.058,8.962,9.0129,32045,0
2005-10-26,9.0222,9.058,8.874,8.9171,23239,0
2005-10-27,8.8659,8.9705,8.8484,8.8484,31479,0
2005-10-28,8.8392,9.058,8.8392,8.9865,32085,0
2005-10-31,9.0222,9.058,8.9444,9.0401,55359,0
2005-11-01,8.9444,9.058,8.8484,9.0486,4131,0
2005-11-02,8.9958,9.1011,8.8659,9.1011,11251,0
2005-11-03,9.0924,9.0924,9.0043,9.0222,33509,0
2005-11-04,9.0753,9.0753,9.0222,9.0486,27954,0
2005-11-07,8.9788,9.058,8.962,8.9958,12718,0
2005-11-08,8.9086,9.0486,8.8659,8.9349,41479,0
2005-11-09,9.0043,9.0827,9.0043,9.0306,6172,0
2005-11-10,9.0486,9.058,8.8916,9.058,7049,0
2005-11-11,8.9788,9.058,8.8659,9.0486,11732,0
2005-11-14,8.9263,9.0222,8.9171,9.0043,5873,0
2005-11-15,8.9171,8.962,8.9086,8.962,9563,0
2005-11-16,8.8991,8.9705,8.8991,8.9526,17279,0
2005-11-17,9.0129,9.058,8.9086,9.058,23717,0
2005-11-18,9.0924,9.0924,8.8916,8.9444,26040,0
2005-11-21,8.9086,8.9705,8.8824,8.9705,9474,0
2005-11-22,8.9086,9.0043,8.9086,8.9788,19517,0
2005-11-23,8.9349,9.058,8.8824,9.0222,31737,0
2005-11-25,8.9171,8.9958,8.8824,8.9865,28864,0
2005-11-28,8.9705,8.9705,8.9263,8.9349,22543,0
2005-11-29,8.9865,8.9865,8.8916,8.9171,32824,0
2005-11-30,8.9705,8.9788,8.8484,8.962,36173,0
2005-12-01,8.9263,9.058,8.8568,9.0306,40000,0
2005-12-02,9.0401,9.058,8.8916,9.058,37742,0
2005-12-05,8.9705,9.0827,8.7961,9.0222,36533,0
2005-12-06,9.0827,9.1011,8.9349,8.9444,16187,0
2005-12-07,8.8824,8.9705,8.8484,8.8991,48834,0
2005-12-08,8.8916,8.9086,8.8484,8.8991,16690,0
2005-12-09,8.8568,8.9263,8.8568,8.874,23076,0
2005-12-12,8.962,8.962,8.8392,8.8824,58406,0
2005-12-13,8.8659,8.9263,8.8484,8.8484,19379,0
2005-12-14,8.9705,8.9705,8.8043,8.8659,70518,0
2005-12-15,8.8659,8.9171,8.8392,8.9086,29068,0
2005-12-16,8.9444,8.9444,8.8043,8.8916,113453,0
2005-12-19,8.8392,8.8916,8.8043,8.8916,48644,0
2005-12-20,8.8043,8.874,8.7961,8.8134,12942,0
2005-12-21,8.7961,8.8568,8.7961,8.8392,33522,0
2005-12-22,8.8392,8.9263,8.8134,8.8991,45337,0
2005-12-23,8.8484,8.8824,8.8043,8.8484,26824,0
2005-12-27,8.7961,8.8392,8.7961,8.8043,87895,0
2005-12-28,8.7961,8.8484,8.7961,8.8043,66525,0
2005-12-29,8.8043,8.8217,8.7693,8.7693,47118,0
2005-12-30,8.7264,8.8043,8.7264,8.7609,56253,0
2006-01-03,8.8134,8.8134,8.7173,8.7961,18616,0
2006-01-04,8.7609,8.8043,8.7609,8.7784,29671,0
2006-01-05,8.7609,8.7961,8.7609,8.7693,24036,0
2006-01-06,8.7961,8.8134,8.7609,8.7693,40803,0
2006-01-09,8.7521,8.8659,8.7521,8.8043,12996,0
2006-01-10,8.7521,8.8134,8.7521,8.7961,25097,0
2006-01-11,8.7437,8.8043,8.7347,8.7609,54644,0
2006-01-12,8.7347,8.8134,8.7264,8.7961,61762,0
2006-01-13,8.8134,8.8217,8.7609,8.8134,26876,0
2006-01-17,8.8392,8.8392,8.7521,8.7867,14570,0
2006-01-18,8.7521,8.8659,8.7521,8.8134,21012,0
2006-01-19,8.8308,8.9171,8.7521,8.9086,27845,0
2006-01-20,8.962,8.962,8.8392,8.8392,32113,0
2006-01-23,8.8392,8.9171,8.8392,8.9171,22240,0
2006-01-24,8.8824,9.058,8.8824,9.058,57520,0
2006-01-25,9.058,9.058,8.962,9.058,17341,0
2006-01-26,9.058,9.1011,9.0129,9.0924,18638,0
2006-01-27,9.0753,9.1442,9.0129,9.0753,48779,0
2006-01-30,9.0043,9.0667,9.0043,9.0222,29768,0
2006-01-31,8.9958,9.0753,8.9865,9.058,30197,0
2006-02-01,9.1011,9.1011,9.0129,9.058,5988,0
2006-02-02,9.0827,9.1355,9.0129,9.058,31889,0
2006-02-03,9.0222,9.1011,9.0222,9.0667,14612,0
2006-02-06,9.058,9.1011,9.0129,9.1011,26413,0
2006-02-07,9.0753,9.1095,9.0222,9.0667,51217,0
2006-02-08,9.1095,9.1095,9.0306,9.0924,27164,0
2006-02-09,9.0222,9.0306,8.9705,8.9958,28362,0
2006-02-10,8.9349,9.0129,8.8824,8.9958,14857,0
2006-02-13,8.9865,8.9865,8.8991,8.9865,25379,0
2006-02-14,9.0043,9.058,8.8824,9.0306,21980,0
2006-02-15,8.9865,9.1095,8.9788,9.058,12565,0
2006-02-16,8.9788,9.1173,8.9788,9.1011,18021,0
2006-02-17,9.1355,9.1355,8.9086,9.0306,36732,0
2006-02-21,8.9788,9.1095,8.9788,9.0129,15415,0
2006-02-22,9.0753,9.0753,8.9958,9.058,17559,0
2006-02-23,9.0043,9.0924,8.9788,9.0043,16623,0
2006-02-24,8.9788,9.0486,8.9705,9.0486,40601,0
2006-02-27,9.058,9.1011,9.0222,9.0753,26505,0
2006-02-28,9.0043,9.1011,8.9263,8.9526,27343,0
2006-03-01,8.8916,9.1011,8.8916,9.0924,13194,0
2006-03-02,9.0129,9.0827,8.9788,9.0129,30058,0
2006-03-03,9.0129,9.058,9.0043,9.0306,23224,0
2006-03-06,9.0129,9.0827,8.9705,8.9788,21629,0
2006-03-07,8.9788,9.0043,8.8991,8.962,17856,0
2006-03-08,8.8991,9.0129,8.8916,8.9705,21445,0
2006-03-09,8.9171,8.9958,8.8991,8.9444,11416,0
2006-03-10,9.0043,9.0129,8.9444,9.0129,10163,0
2006-03-13,8.8916,9.0129,8.8916,9.0129,47993,0
2006-03-14,8.9705,9.1011,8.9263,9.0827,15149,0
2006-03-15,9.1011,9.1011,8.9349,9.0129,39823,0
2006-03-16,9.0401,9.0667,9.0043,9.0306,16505,0
2006-03-17,9.0753,9.1095,8.9958,9.1011,151814,0
2006-03-20,9.0401,9.126,9.0129,9.1173,47074,0
2006-03-21,9.058,9.0924,9.0222,9.058,44631,0
2006-03-22,8.9958,9.126,8.9705,9.0667,41415,0
2006-03-23,9.0043,9.1355,9.0043,9.1095,37198,0
2006-03-24,9.058,9.2651,9.058,9.1714,72081,0
2006-03-27,9.1874,9.1874,9.1442,9.1874,7510,0
2006-03-28,9.1539,9.196,9.1539,9.1714,39789,0
2006-03-29,9.1714,9.2485,9.1011,9.2302,36189,0
2006-03-30,9.2057,9.2925,9.1442,9.2925,16866,0
2006-03-31,9.3189,9.3453,9.2302,9.31,25136,0
2006-04-03,9.2836,9.3189,9.2057,9.2485,90861,0
2006-04-04,9.2925,9.3189,9.1874,9.2485,25882,0
2006-04-05,9.2748,9.3012,9.2398,9.2573,37265,0
2006-04-06,9.196,9.2651,9.1539,9.2651,19232,0
2006-04-07,9.2651,9.2651,9.1539,9.1626,31953,0
2006-04-10,9.1095,9.196,9.1095,9.1539,19997,0
2006-04-11,9.1095,9.2134,9.0753,9.1442,158697,0
2006-04-12,9.1355,9.1442,9.058,9.1442,21079,0
2006-04-13,9.1355,9.179,9.0667,9.1442,7699,0
2006-04-17,9.1442,9.1874,9.1095,9.1874,18969,0
2006-04-18,9.2057,9.2057,9.1173,9.2057,102604,0
2006-04-19,9.2057,9.2213,9.1539,9.2213,12418,0
2006-04-20,9.2651,9.2748,9.1539,9.1874,52245,0
2006-04-21,9.1539,9.2748,9.0924,9.1874,51252,0
2006-04-24,9.1355,9.1539,9.126,9.126,33718,0
2006-04-25,9.1011,9.179,9.0924,9.1714,15967,0
2006-04-26,9.126,9.2398,9.126,9.1874,14955,0
2006-04-27,9.1173,9.2213,9.1011,9.179,23930,0
2006-04-28,9.1173,9.2213,9.1173,9.2213,27030,0
2006-05-01,9.1626,9.2057,9.1442,9.2057,36569,0
2006-05-02,9.1442,9.2748,9.1442,9.2057,27928,0
2006-05-03,9.196,9.196,9.1442,9.179,14348,0
2006-05-04,9.1714,9.179,9.1442,9.179,18532,0
2006-05-05,9.1626,9.2302,9.1539,9.2302,19617,0
2006-05-08,9.2302,9.2302,9.1539,9.2057,13950,0
2006-05-09,9.196,9.2302,9.1714,9.1714,11508,0
2006-05-10,9.1442,9.196,9.1355,9.1442,35385,0
2006-05-11,9.1442,9.1714,9.0222,9.0222,26374,0
2006-05-12,8.9705,9.0924,8.9349,8.9349,26165,0
2006-05-15,8.9086,8.9958,8.8484,8.9526,27985,0
2006-05-16,8.9788,9.0043,8.9263,8.9526,16469,0
2006-05-17,8.9263,8.9958,8.8916,8.9349,24344,0
2006-05-18,9.0129,9.0486,8.9263,8.9958,25671,0
2006-05-19,8.9349,9.0924,8.9086,9.0129,42524,0
2006-05-22,9.0129,9.1095,8.9263,9.0306,19002,0
2006-05-23,9.1095,9.1442,8.962,9.0129,39346,0
2006-05-24,9.0222,9.2485,9.0222,9.1626,52608,0
2006-05-25,9.2398,9.2651,9.1626,9.2302,22459,0
2006-05-26,9.2302,9.2651,9.1874,9.2057,28024,0
2006-05-30,9.1874,9.1874,9.0486,9.0753,27065,0
2006-05-31,9.0486,9.2398,8.9788,9.2134,64129,0
2006-06-01,9.2573,9.2573,9.0753,9.2134,30610,0
2006-06-02,9.2651,9.2651,9.1355,9.2134,19485,0
2006-06-05,9.126,9.2057,8.9788,9.0401,47328,0
2006-06-06,8.9958,9.1874,8.9705,9.1011,68838,0
2006-06-07,9.1714,9.2213,9.1095,9.1539,31558,0
2006-06-08,9.0306,9.2134,9.0306,9.1626,59501,0
2006-06-09,9.2057,9.2134,9.1442,9.1714,25483,0
2006-06-12,9.1355,9.179,9.0924,9.1442,34837,0
2006-06-13,9.1355,9.2398,9.1355,9.1442,42590,0
2006-06-14,9.1011,9.2302,9.0667,9.2134,75762,0
2006-06-15,9.2651,9.2925,9.1173,9.2748,59238,0
2006-06-16,9.2485,9.2925,9.1355,9.1714,187343,0
2006-06-19,9.2398,9.2398,9.0827,9.1442,28647,0
2006-06-20,9.0753,9.1874,9.0753,9.1355,46107,0
2006-06-21,9.0924,9.2398,9.0924,9.2213,36709,0
2006-06-22,9.1355,9.196,9.126,9.1626,25127,0
2006-06-23,9.1442,9.2302,9.1442,9.179,40339,0
2006-06-26,9.1874,9.2748,9.1874,9.2748,40755,0
2006-06-27,9.2748,9.2748,9.1626,9.196,22428,0
2006-06-28,9.1539,9.2485,9.1355,9.2485,20930,0
2006-06-29,9.2748,9.3189,9.196,9.3189,21209,0
2006-06-30,9.3189,9.4326,9.2134,9.4326,64178,0
2006-07-03,9.2573,9.3629,9.196,9.3453,10475,0
2006-07-05,9.2573,9.354,9.2057,9.2748,34714,0
2006-07-06,9.2651,9.4139,9.2134,9.2925,54856,0
2006-07-07,9.2057,9.3276,9.196,9.2398,44127,0
2006-07-10,9.1714,9.571,9.1714,9.527,44692,0
2006-07-11,9.52,9.641,9.3983,9.617,37430,0
2006-07-12,9.562,9.589,9.4139,9.4326,22590,0
2006-07-13,9.3983,9.554,9.2836,9.354,34882,0
2006-07-14,9.354,9.354,9.1539,9.2651,18205,0
2006-07-17,9.2302,9.4326,9.2302,9.406,31293,0
2006-07-18,9.473,9.473,9.3453,9.3983,71825,0
2006-07-19,9.3364,9.589,9.3364,9.545,24870,0
2006-07-20,9.4562,9.599,9.3728,9.406,26053,0
2006-07-21,9.3276,9.4473,9.2398,9.4394,24576,0
2006-07-24,9.4228,9.4473,9.3189,9.4394,28008,0
2006-07-25,9.473,9.51,9.4139,9.483,32708,0
2006-07-26,9.406,9.51,9.2651,9.473,36180,0
2006-07-27,9.562,9.571,9.354,9.4562,12494,0
2006-07-28,9.537,9.537,9.4394,9.537,31067,0
2006-07-31,9.4919,9.537,9.4919,9.527,12578,0
2006-08-01,9.4473,9.562,9.406,9.4139,29874,0
2006-08-02,9.473,9.483,9.4394,9.473,15559,0
2006-08-03,9.4394,9.483,9.3983,9.4562,25303,0
2006-08-04,9.4473,9.52,9.406,9.4919,14773,0
2006-08-07,9.4139,9.4473,9.3629,9.4326,14305,0
2006-08-08,9.3728,9.4919,9.2836,9.2836,31138,0
2006-08-09,9.3983,9.406,9.2485,9.2573,20636,0
2006-08-10,9.2302,9.406,9.2302,9.3728,7792,0
2006-08-11,9.31,9.31,9.179,9.2134,36326,0
2006-08-14,9.31,9.3629,9.179,9.2302,13016,0
2006-08-15,9.3453,9.51,9.3189,9.473,14628,0
2006-08-16,9.4919,9.51,9.3728,9.4919,22567,0
2006-08-17,9.4326,9.537,9.4139,9.527,27648,0
2006-08-18,9.571,9.571,9.4562,9.554,38261,0
2006-08-21,9.473,9.473,9.3894,9.4326,13263,0
2006-08-22,9.4228,9.537,9.3983,9.4473,61086,0
2006-08-23,9.4562,9.473,9.354,9.4473,53084,0
2006-08-24,9.4394,9.473,9.3796,9.4562,29874,0
2006-08-25,9.3983,9.4562,9.2748,9.4228,27926,0
2006-08-28,9.483,9.527,9.3894,9.52,23496,0
2006-08-29,9.527,9.527,9.4139,9.4919,20087,0
2006-08-30,9.3894,9.527,9.3894,9.483,67120,0
2006-08-31,9.527,9.537,9.483,9.527,92583,0
2006-09-01,9.527,9.527,9.4919,9.51,14213,0
2006-09-05,9.4562,9.571,9.4562,9.571,51388,0
2006-09-06,9.4919,9.599,9.4473,9.58,104554,0
2006-09-07,9.537,9.641,9.537,9.624,30674,0
2006-09-08,9.624,9.728,9.58,9.709,37006,0
2006-09-11,9.674,9.736,9.667,9.728,8668,0
2006-09-12,9.753,9.851,9.7,9.851,33336,0
2006-09-13,9.709,9.884,9.709,9.884,26212,0
2006-09-14,9.806,9.918,9.797,9.884,15450,0
2006-09-15,9.936,9.944,9.797,9.797,87367,0
2006-09-18,9.797,9.824,9.753,9.797,33138,0
2006-09-19,9.753,9.851,9.736,9.851,18680,0
2006-09-20,9.944,9.944,9.78,9.816,39118,0
2006-09-21,9.788,9.869,9.78,9.833,21110,0
2006-09-22,9.763,9.851,9.763,9.806,35941,0
2006-09-25,9.806,9.877,9.788,9.877,13984,0
2006-09-26,9.806,9.869,9.753,9.788,38719,0
2006-09-27,9.718,9.843,9.718,9.824,38455,0
2006-09-28,9.753,9.869,9.753,9.824,57250,0
2006-09-29,9.78,9.869,9.763,9.77,31837,0
2006-10-02,9.77,9.806,9.763,9.78,19189,0
2006-10-03,9.709,9.78,9.599,9.753,90100,0
2006-10-04,9.736,9.928,9.728,9.918,40894,0
2006-10-05,9.797,9.953,9.633,9.953,36655,0
2006-10-06,9.884,9.988,9.877,9.988,13332,0
2006-10-09,9.918,10.006,9.918,10.006,6214,0
2006-10-10,10.014,10.014,9.953,10.006,6403,0
2006-10-11,10.006,10.006,9.893,9.936,28463,0
2006-10-12,10.014,10.023,9.869,10.023,45768,0
2006-10-13,10.023,10.085,9.988,10.042,23072,0
2006-10-16,10.094,10.094,10.042,10.085,14742,0
2006-10-17,10.006,10.094,9.944,10.076,15807,0
2006-10-18,10.103,10.103,9.988,10.023,33737,0
2006-10-19,10.076,10.13,10.023,10.13,14241,0
2006-10-20,10.179,10.179,9.944,10.085,12281,0
2006-10-23,10.014,10.13,9.936,10.112,26533,0
2006-10-24,10.05,10.085,10.014,10.042,19099,0
2006-10-25,10.014,10.069,10.014,10.06,10610,0
2006-10-26,10.14,10.14,9.997,10.112,26995,0
2006-10-27,10.032,10.121,10.023,10.032,4758,0
2006-10-30,10.023,10.17,10.014,10.17,22567,0
2006-10-31,10.214,10.214,10.085,10.17,16732,0
2006-11-01,10.162,10.162,10.085,10.103,14921,0
2006-11-02,10.05,10.076,10.023,10.06,11677,0
2006-11-03,10.05,10.094,10.032,10.05,15837,0
2006-11-06,10.103,10.162,10.06,10.14,9720,0
2006-11-07,10.121,10.198,10.094,10.147,25857,0
2006-11-08,10.085,10.233,10.085,10.233,22339,0
2006-11-09,10.233,10.233,10.154,10.17,11508,0
2006-11-10,10.189,10.233,10.14,10.189,19614,0
2006-11-13,10.198,10.25,10.17,10.25,21324,0
2006-11-14,10.233,10.32,10.179,10.32,39476,0
2006-11-15,10.303,10.44,10.179,10.44,51225,0
2006-11-16,10.44,10.536,10.44,10.536,18937,0
2006-11-17,10.546,10.599,10.513,10.59,23189,0
2006-11-20,10.495,10.59,10.495,10.564,14119,0
2006-11-21,10.555,10.59,10.467,10.564,33208,0
2006-11-22,10.59,10.624,10.513,10.529,19309,0
2006-11-24,10.44,10.536,10.44,10.459,15590,0
2006-11-27,10.389,10.467,10.268,10.381,33583,0
2006-11-28,10.32,10.467,10.32,10.459,27893,0
2006-11-29,10.536,10.536,10.417,10.459,17602,0
2006-11-30,10.467,10.485,10.399,10.45,39404,0
2006-12-01,10.417,10.467,10.372,10.44,31524,0
2006-12-04,10.417,10.546,10.338,10.529,53577,0
2006-12-05,10.564,10.607,10.485,10.599,33246,0
2006-12-06,10.513,10.624,10.513,10.624,27192,0
2006-12-07,10.572,10.624,10.572,10.599,31098,0
2006-12-08,10.546,10.678,10.467,10.546,24697,0
2006-12-11,10.599,10.624,10.389,10.495,29595,0
2006-12-12,10.555,10.607,10.513,10.572,24201,0
2006-12-13,10.624,10.624,10.529,10.624,13187,0
2006-12-14,10.582,10.65,10.555,10.65,54394,0
2006-12-15,10.65,10.65,10.495,10.529,60126,0
2006-12-18,10.555,10.555,10.467,10.521,11062,0
2006-12-19,10.521,10.59,10.45,10.504,15492,0
2006-12-20,10.504,10.59,10.485,10.59,8484,0
2006-12-21,10.582,10.614,10.433,10.546,16342,0
2006-12-22,10.564,10.564,10.459,10.546,7698,0
2006-12-26,10.536,10.624,10.529,10.624,31617,0
2006-12-27,10.624,10.65,10.599,10.641,26698,0
2006-12-28,10.607,10.641,10.513,10.641,19175,0
2006-12-29,10.65,10.66,10.582,10.614,185537,0
2007-01-03,10.624,10.66,10.572,10.624,27474,0
2007-01-04,10.599,10.66,10.504,10.624,29758,0
2007-01-05,10.564,10.614,10.555,10.564,32599,0
2007-01-08,10.555,10.632,10.513,10.607,54754,0
2007-01-09,10.59,10.624,10.504,10.59,30183,0
2007-01-10,10.572,10.66,10.546,10.572,86367,0
2007-01-11,10.572,10.668,10.572,10.641,21360,0
2007-01-12,10.65,10.668,10.614,10.668,22536,0
2007-01-16,10.668,10.668,10.624,10.66,23998,0
2007-01-17,10.624,10.668,10.624,10.65,21365,0
2007-01-18,10.624,10.66,10.599,10.632,23691,0
2007-01-19,10.59,10.668,10.59,10.668,10150,0
2007-01-22,10.624,10.641,10.582,10.59,27892,0
2007-01-23,10.59,10.678,10.582,10.678,46392,0
2007-01-24,10.668,10.678,10.632,10.668,25882,0
2007-01-25,10.624,10.668,10.582,10.614,31015,0
2007-01-26,10.66,10.668,10.624,10.668,60153,0
2007-01-29,10.66,10.668,10.614,10.668,40042,0
2007-01-30,10.66,10.696,10.614,10.696,47349,0
2007-01-31,10.66,10.722,10.66,10.703,59312,0
2007-02-01,10.687,10.738,10.668,10.73,32347,0
2007-02-02,10.754,10.754,10.668,10.722,33021,0
2007-02-05,10.696,10.73,10.66,10.703,51632,0
2007-02-06,10.73,10.738,10.668,10.687,39695,0
2007-02-07,10.678,10.73,10.668,10.712,71886,0
2007-02-08,10.696,10.73,10.65,10.712,120595,0
2007-02-09,10.703,10.722,10.632,10.696,25809,0
2007-02-12,10.641,10.712,10.641,10.712,92109,0
2007-02-13,10.722,10.738,10.696,10.738,33778,0
2007-02-14,10.73,10.73,10.678,10.687,31057,0
2007-02-15,10.712,10.738,10.687,10.696,62696,0
2007-02-16,10.703,10.712,10.624,10.703,32108,0
2007-02-20,10.668,10.712,10.641,10.678,93896,0
2007-02-21,10.632,10.696,10.536,10.696,67353,0
2007-02-22,10.641,10.696,10.59,10.678,21213,0
2007-02-23,10.641,10.712,10.614,10.624,15675,0
2007-02-26,10.599,10.687,10.536,10.555,37618,0
2007-02-27,10.536,10.564,10.17,10.214,67207,0
2007-02-28,10.285,10.372,10.233,10.285,33806,0
2007-03-01,10.189,10.44,10.189,10.303,30430,0
2007-03-02,10.407,10.417,10.189,10.241,62588,0
2007-03-05,10.112,10.293,10.014,10.023,63802,0
2007-03-06,10.293,10.293,9.953,9.997,105189,0
2007-03-07,9.962,10.06,9.86,9.884,74091,0
2007-03-08,9.944,10.014,9.797,9.797,44890,0
2007-03-09,9.893,9.918,9.709,9.763,73284,0
2007-03-12,9.816,9.816,9.667,9.753,47746,0
2007-03-13,9.753,9.78,9.65,9.709,99954,0
2007-03-14,9.667,10.112,9.608,10.076,98506,0
2007-03-15,10.076,10.076,10.014,10.076,20903,0
2007-03-16,10.069,10.275,10.006,10.023,261136,0
2007-03-19,10.076,10.293,10.076,10.285,38721,0
2007-03-20,10.25,10.355,10.198,10.355,30010,0
2007-03-21,10.389,10.417,10.347,10.407,45291,0
2007-03-22,10.433,10.44,10.363,10.433,32739,0
2007-03-23,10.389,10.45,10.363,10.424,26209,0
2007-03-26,10.407,10.459,10.372,10.45,47646,0
2007-03-27,10.399,10.433,10.389,10.399,32351,0
2007-03-28,10.363,10.433,10.32,10.33,143453,0
2007-03-29,10.389,10.399,10.347,10.363,23766,0
2007-03-30,10.338,10.45,10.25,10.399,63563,0
2007-04-02,10.433,10.433,10.198,10.338,31605,0
2007-04-03,10.268,10.467,10.268,10.424,44052,0
2007-04-04,10.372,10.433,10.338,10.372,35393,0
2007-04-05,10.355,10.459,10.303,10.45,43558,0
2007-04-09,10.459,10.513,10.389,10.424,140015,0
2007-04-10,10.417,10.467,10.417,10.459,17130,0
2007-04-11,10.45,10.476,10.417,10.45,68772,0
2007-04-12,10.417,10.485,10.407,10.485,25940,0
2007-04-13,10.467,10.513,10.424,10.513,18678,0
2007-04-16,10.476,10.521,10.459,10.495,22971,0
2007-04-17,10.459,10.495,10.45,10.476,73707,0
2007-04-18,10.476,10.572,10.476,10.546,75073,0
2007-04-19,10.536,10.536,10.433,10.459,25340,0
2007-04-20,10.599,10.599,10.495,10.572,36076,0
2007-04-23,10.529,10.529,10.45,10.45,27178,0
2007-04-24,10.476,10.529,10.45,10.529,25139,0
2007-04-25,10.504,10.536,10.407,10.45,107164,0
2007-04-26,10.45,10.495,10.424,10.459,85538,0
2007-04-27,10.45,10.485,10.407,10.417,32541,0
2007-04-30,10.417,10.433,10.121,10.147,46800,0
2007-05-01,10.121,10.268,10.06,10.241,69248,0
2007-05-02,10.293,10.536,10.206,10.504,31401,0
2007-05-03,10.45,10.529,10.45,10.476,33590,0
2007-05-04,10.476,10.564,10.467,10.521,41975,0
2007-05-07,10.485,10.555,10.476,10.504,22226,0
2007-05-08,10.467,10.476,10.275,10.433,28428,0
2007-05-09,10.381,10.485,10.355,10.45,25744,0
2007-05-10,10.355,10.424,10.338,10.363,43405,0
2007-05-11,10.417,10.513,10.399,10.467,15884,0
2007-05-14,10.45,10.485,10.285,10.285,62958,0
2007-05-15,10.259,10.347,10.103,10.103,37648,0
2007-05-16,10.154,10.154,10.06,10.14,53322,0
2007-05-17,10.13,10.285,10.13,10.233,26914,0
2007-05-18,10.241,10.241,10.042,10.241,60631,0
2007-05-21,10.206,10.355,10.206,10.33,34166,0
2007-05-22,10.33,10.417,10.241,10.363,46439,0
2007-05-23,10.25,10.399,10.25,10.372,51532,0
2007-05-24,10.338,10.467,10.13,10.285,74929,0
2007-05-25,10.467,10.467,10.214,10.32,80756,0
2007-05-29,10.241,10.259,10.085,10.189,91049,0
2007-05-30,10.103,10.32,10.05,10.214,39813,0
2007-05-31,10.259,10.311,10.17,10.179,160825,0
2007-06-01,10.25,10.433,10.241,10.417,25754,0
2007-06-04,10.363,10.363,10.085,10.293,44602,0
2007-06-05,10.223,10.433,10.179,10.179,41283,0
2007-06-06,10.094,10.233,10.076,10.233,16520,0
2007-06-07,10.162,10.17,10.023,10.121,29067,0
2007-06-08,10.112,10.154,10.032,10.154,42700,0
2007-06-11,10.103,10.14,10.023,10.05,22436,0
2007-06-12,10.05,10.05,9.763,9.78,42850,0
2007-06-13,9.824,10.259,9.824,10.103,39794,0
2007-06-14,10.154,10.154,9.936,9.971,12148,0
2007-06-15,10.189,10.424,10.023,10.17,99977,0
2007-06-18,10.17,10.25,10.014,10.094,13839,0
2007-06-19,10.032,10.103,9.971,10.042,26102,0
2007-06-20,10.05,10.05,9.624,9.65,43857,0
2007-06-21,9.599,9.797,9.589,9.745,23686,0
2007-06-22,9.7,9.833,9.589,9.833,308454,0
2007-06-25,9.788,10.17,9.58,9.608,59688,0
2007-06-26,9.682,9.902,9.608,9.633,68875,0
2007-06-27,9.545,9.763,9.545,9.763,19931,0
2007-06-28,9.78,9.797,9.674,9.753,21184,0
2007-06-29,9.691,9.753,9.4394,9.4394,39565,0
2007-07-02,9.51,9.797,9.51,9.718,14112,0
2007-07-03,9.745,9.745,9.31,9.682,6770,0
2007-07-05,9.674,9.7,9.473,9.545,18078,0
2007-07-06,9.527,9.608,9.483,9.599,7662,0
2007-07-09,9.599,9.902,9.537,9.736,22072,0
2007-07-10,9.641,9.641,9.2302,9.2302,49963,0
2007-07-11,9.1874,9.4394,9.1874,9.3276,42696,0
2007-07-12,9.3012,9.554,9.2573,9.554,20425,0
2007-07-13,9.501,9.51,9.4139,9.4326,10782,0
2007-07-16,9.4228,9.4326,9.2302,9.2573,15821,0
2007-07-17,9.3012,9.3012,9.1626,9.1874,28549,0
2007-07-18,9.1173,9.179,9.058,9.179,28118,0
2007-07-19,9.1714,9.2213,9.0222,9.1714,38108,0
2007-07-20,9.1539,9.1539,8.9349,8.9958,66660,0
2007-07-23,9.0129,9.0924,9.0129,9.0129,20054,0
2007-07-24,8.9263,9.0043,8.6825,8.7867,72123,0
2007-07-25,8.7961,8.9349,8.7867,8.8484,52713,0
2007-07-26,8.7264,8.7867,8.6563,8.6912,61082,0
2007-07-27,8.6652,8.9705,8.5957,8.7087,154791,0
2007-07-30,8.8568,9.0401,8.6038,8.7961,76104,0
2007-07-31,8.874,8.874,8.6652,8.7087,56983,0
2007-08-01,8.5778,8.7001,8.3777,8.7001,137490,0
2007-08-02,8.6652,8.7521,8.3343,8.4387,66957,0
2007-08-03,8.3518,8.3518,7.7071,7.7855,168534,0
2007-08-06,7.8116,8.221,7.7071,8.0729,106023,0
2007-08-07,8.0643,8.5518,8.0208,8.4911,96750,0
2007-08-08,8.5695,9.1626,8.4911,9.0129,125804,0
2007-08-09,8.7961,9.1714,8.6912,8.7173,103747,0
2007-08-10,8.6825,9.473,8.5605,9.1355,78581,0
2007-08-13,9.2925,9.4394,8.8392,8.9788,64364,0
2007-08-14,8.9958,9.1442,8.8217,8.9705,49869,0
2007-08-15,8.9086,9.0753,8.7784,8.8991,81974,0
2007-08-16,8.8991,8.9958,8.7867,8.8991,120210,0
2007-08-17,9.3728,9.527,8.962,9.4649,132179,0
2007-08-20,9.3796,9.691,9.3728,9.624,79544,0
2007-08-21,9.545,9.843,9.545,9.624,42358,0
2007-08-22,9.736,9.816,9.58,9.763,71469,0
2007-08-23,9.797,9.806,9.633,9.753,36298,0
2007-08-24,9.797,9.816,9.682,9.816,29376,0
2007-08-27,9.763,9.869,9.641,9.745,46335,0
2007-08-28,9.78,9.78,9.674,9.736,116265,0
2007-08-29,9.753,9.816,9.728,9.816,60897,0
2007-08-30,9.7,9.833,9.691,9.806,18647,0
2007-08-31,9.843,9.851,9.77,9.77,20032,0
2007-09-04,9.78,9.928,9.545,9.91,60112,0
2007-09-05,9.824,9.824,9.753,9.77,24295,0
2007-09-06,9.78,9.806,9.633,9.728,33124,0
2007-09-07,9.709,9.763,9.571,9.736,35382,0
2007-09-10,9.728,9.806,9.65,9.763,25349,0
2007-09-11,9.78,9.884,9.763,9.869,45823,0
2007-09-12,9.797,9.843,9.78,9.788,25109,0
2007-09-13,9.86,9.902,9.763,9.797,25994,0
2007-09-14,9.77,9.928,9.709,9.91,29263,0
2007-09-17,9.902,9.902,9.78,9.78,8378,0
2007-09-18,9.816,10.189,9.736,10.14,52146,0
2007-09-19,10.223,10.407,10.179,10.381,69599,0
2007-09-20,10.355,10.417,10.189,10.189,34624,0
2007-09-21,10.268,10.407,10.103,10.311,86609,0
2007-09-24,10.293,10.381,10.259,10.347,23682,0
2007-09-25,10.259,10.363,10.214,10.303,18681,0
2007-09-26,10.32,10.399,10.25,10.311,18788,0
2007-09-27,10.32,10.381,10.32,10.381,17459,0
2007-09-28,10.347,10.381,10.25,10.303,25959,0
2007-10-01,10.285,10.417,10.162,10.381,44145,0
2007-10-02,10.363,10.417,10.32,10.363,27390,0
2007-10-03,10.285,10.355,10.162,10.17,47350,0
2007-10-04,10.233,10.268,10.085,10.13,15473,0
2007-10-05,10.241,10.275,10.13,10.275,14588,0
2007-10-08,10.241,10.311,10.223,10.311,8052,0
2007-10-09,10.259,10.268,10.179,10.189,25490,0
2007-10-10,10.198,10.285,10.121,10.223,12755,0
2007-10-11,10.259,10.275,9.971,10.006,18433,0
2007-10-12,9.997,10.179,9.997,10.179,8077,0
2007-10-15,10.154,10.154,9.728,9.86,42652,0
2007-10-16,9.824,10.014,9.745,9.877,21505,0
2007-10-17,9.997,9.997,9.4919,9.745,33336,0
2007-10-18,9.58,9.736,9.554,9.7,21025,0
2007-10-19,9.7,9.7,9.0753,9.0924,28452,0
2007-10-22,9.0043,9.624,8.9263,9.571,20797,0
2007-10-23,9.667,9.667,9.2057,9.3796,25569,0
2007-10-24,9.3012,9.545,9.0306,9.2748,20978,0
2007-10-25,9.2836,9.4919,9.2485,9.3796,20033,0
2007-10-26,9.571,9.58,9.3983,9.58,135860,0
2007-10-29,9.58,9.58,9.406,9.4139,15470,0
2007-10-30,9.527,9.527,9.2748,9.2836,27223,0
2007-10-31,9.2748,9.633,9.2748,9.562,35506,0
2007-11-01,9.406,9.537,8.9788,9.0753,77572,0
2007-11-02,9.1714,9.4228,9.0401,9.354,142317,0
2007-11-05,9.179,9.589,9.0924,9.2213,30701,0
2007-11-06,9.2398,9.58,9.0827,9.554,25914,0
2007-11-07,9.4326,9.52,9.0306,9.0401,22602,0
2007-11-08,9.1095,9.406,8.9705,8.9958,41217,0
2007-11-09,8.9705,9.2302,8.9705,9.1874,35417,0
2007-11-12,9.1714,9.3796,9.1714,9.2398,31970,0
2007-11-13,9.3189,9.718,9.2398,9.667,44411,0
2007-11-14,9.624,9.624,9.2651,9.554,23456,0
2007-11-15,9.4919,9.617,9.3364,9.599,36960,0
2007-11-16,9.624,9.624,9.2302,9.3796,56390,0
2007-11-19,9.2651,9.3012,9.0043,9.2398,46345,0
2007-11-20,9.2213,9.31,9.0222,9.31,45426,0
2007-11-21,9.3012,9.4562,9.1442,9.3894,30576,0
2007-11-23,9.2836,9.51,9.2398,9.4394,8269,0
2007-11-26,9.4394,9.4394,9.0667,9.1011,38103,0
2007-11-27,9.126,9.3629,9.126,9.2485,367250,0
2007-11-28,9.3629,9.554,9.2651,9.4919,48128,0
2007-11-29,9.483,9.483,9.354,9.354,15427,0
2007-11-30,9.501,9.501,9.2134,9.2302,27459,0
2007-12-03,9.2134,9.2573,8.9788,8.9788,88175,0
2007-12-04,8.9171,8.9171,8.6038,8.7347,41167,0
2007-12-05,8.9086,9.0924,8.8484,8.8824,31275,0
2007-12-06,8.9526,9.1539,8.7961,9.1539,36458,0
2007-12-07,9.0401,9.0924,8.9086,9.058,28883,0
2007-12-10,9.058,9.1095,8.9958,9.0222,13934,0
2007-12-11,9.0827,9.1355,8.8659,8.9171,40716,0
2007-12-12,9.179,9.179,8.8392,8.8991,27282,0
2007-12-13,8.8392,8.8392,8.7087,8.7521,30665,0
2007-12-14,8.6038,8.6737,8.5778,8.613,22844,0
2007-12-17,8.5778,8.613,8.3082,8.3082,32664,0
2007-12-18,8.4125,8.7961,8.2991,8.7521,39513,0
2007-12-19,8.5605,8.7961,8.4387,8.7264,21834,0
2007-12-20,8.8043,8.8043,8.2817,8.3864,61178,0
2007-12-21,8.6303,8.8308,8.5518,8.8134,148085,0
2007-12-24,8.8308,8.9171,8.7784,8.7784,17949,0
2007-12-26,8.9788,8.9788,8.5778,8.7961,49369,0
2007-12-27,8.8392,8.8392,8.4911,8.5347,41355,0
2007-12-28,8.5347,8.6478,8.3601,8.5432,42999,0
2007-12-31,8.5695,8.7087,8.404,8.5347,68065,0
2008-01-02,8.4563,8.5605,8.4301,8.5347,37777,0
2008-01-03,8.5347,8.6652,8.5347,8.5347,19971,0
2008-01-04,8.5432,8.6216,8.4563,8.4563,59371,0
2008-01-07,8.4824,8.6389,8.4824,8.5258,49266,0
2008-01-08,8.5518,8.613,8.3777,8.3777,39241,0
2008-01-09,8.3601,8.6563,8.3601,8.6038,40591,0
2008-01-10,8.4125,8.8824,8.404,8.7784,30519,0
2008-01-11,8.7693,8.962,8.7087,8.7087,50725,0
2008-01-14,8.8134,8.8134,8.5347,8.6389,46149,0
2008-01-15,8.5258,8.8392,8.5172,8.7609,59926,0
2008-01-16,8.7521,9.0924,8.7521,8.9958,44502,0
2008-01-17,9.0043,9.0306,8.8392,8.9444,34025,0
2008-01-18,8.8824,8.9526,8.5347,8.7693,51093,0
2008-01-22,8.5778,8.9263,8.5778,8.6912,110705,0
2008-01-23,8.5778,8.8659,8.5778,8.7784,79926,0
2008-01-24,8.8484,8.8484,8.5695,8.613,61085,0
2008-01-25,8.7521,8.7867,8.5347,8.6038,23999,0
2008-01-28,8.6038,8.7961,8.6038,8.7961,11351,0
2008-01-29,8.874,8.874,8.5518,8.7867,19843,0
2008-01-30,8.7437,8.7961,8.6216,8.6216,21980,0
2008-01-31,8.5605,8.7961,8.5605,8.7961,21021,0
2008-02-01,8.7961,8.874,8.7087,8.874,39606,0
2008-02-04,8.7173,8.874,8.7087,8.7087,16513,0
2008-02-05,8.6737,8.8484,8.6652,8.7087,29638,0
2008-02-06,8.7961,8.8308,8.6912,8.7087,16117,0
2008-02-07,8.6563,8.8484,8.6303,8.7867,11913,0
2008-02-08,8.6737,8.7784,8.6737,8.7087,26481,0
2008-02-11,8.7264,8.7609,8.6825,8.7087,20802,0
2008-02-12,8.7264,8.7521,8.6652,8.7264,31239,0
2008-02-13,8.7264,8.7961,8.7087,8.7961,29645,0
2008-02-14,8.7961,8.7961,8.7001,8.7001,14056,0
2008-02-15,8.7001,8.7264,8.5695,8.7173,57212,0
2008-02-19,8.7173,8.7961,8.7087,8.7347,43008,0
2008-02-20,8.6912,8.7961,8.6652,8.7867,31815,0
2008-02-21,8.7961,8.7961,8.6737,8.6912,19012,0
2008-02-22,8.7001,8.7173,8.4474,8.7001,36164,0
2008-02-25,8.4996,8.7087,8.4911,8.6912,8857,0
2008-02-26,8.613,8.7693,8.4996,8.7609,22502,0
2008-02-27,8.6563,8.7961,8.6389,8.7264,19333,0
2008-02-28,8.6389,8.7961,8.6216,8.7609,35630,0
2008-02-29,8.6563,8.7961,8.5258,8.613,79604,0
2008-03-03,8.6389,8.6825,8.2295,8.404,32417,0
2008-03-04,8.2991,8.5778,8.2991,8.3601,19446,0
2008-03-05,8.4213,8.4213,8.2909,8.3601,17697,0
2008-03-06,8.3169,8.4125,8.221,8.221,12103,0
2008-03-07,8.1428,8.2734,8.0643,8.151,24141,0
2008-03-10,8.1949,8.4301,7.9249,7.9249,20802,0
2008-03-11,8.151,8.7264,8.1428,8.7264,28443,0
2008-03-12,8.7521,8.7961,8.5778,8.6303,28460,0
2008-03-13,8.5172,8.7867,8.5172,8.7521,17194,0
2008-03-14,8.7961,8.7961,8.4125,8.4125,10296,0
2008-03-17,8.369,8.6303,8.1862,8.3601,10759,0
2008-03-18,8.5778,8.7961,8.2387,8.7961,43732,0
2008-03-19,8.7867,8.7961,8.3518,8.7087,55320,0
2008-03-20,8.7961,8.9263,8.7087,8.8916,222691,0
2008-03-24,8.9086,8.962,8.8043,8.8916,33553,0
2008-03-25,8.9086,8.9263,8.7347,8.8916,12815,0
2008-03-26,8.8568,8.9526,8.8134,8.9349,17043,0
2008-03-27,8.962,8.962,8.5085,8.8043,15735,0
2008-03-28,8.5605,8.8916,8.5605,8.7521,8998,0
2008-03-31,8.7867,8.8824,8.7087,8.7784,23371,0
2008-04-01,8.7784,8.9349,8.6825,8.9349,28284,0
2008-04-02,8.9444,9.2485,8.8991,9.2485,12586,0
2008-04-03,9.1539,9.1714,8.7087,9.0827,24310,0
2008-04-04,9.1095,9.1095,8.7961,8.8392,18387,0
2008-04-07,8.9086,8.9086,8.7961,8.8134,5624,0
2008-04-08,8.7961,8.9171,8.7961,8.7961,6080,0
2008-04-09,8.7521,8.8824,8.613,8.6303,17885,0
2008-04-10,8.6478,8.8217,8.5347,8.587,12617,0
2008-04-11,8.587,8.7264,8.5347,8.5347,56217,0
2008-04-14,8.5695,8.7087,8.4911,8.5518,22563,0
2008-04-15,8.5957,8.6737,8.4911,8.6737,127097,0
2008-04-16,8.7521,8.9444,8.5258,8.9444,31965,0
2008-04-17,8.8824,8.8824,8.6038,8.7693,5929,0
2008-04-18,8.9263,8.9263,8.8134,8.8824,26821,0
2008-04-21,8.7961,8.9263,8.6825,8.8217,14191,0
2008-04-22,8.7609,8.8043,8.5778,8.7521,22440,0
2008-04-23,8.7961,8.8217,8.5778,8.587,6133,0
2008-04-24,8.6038,8.8659,8.4996,8.7867,22399,0
2008-04-25,8.8043,8.8824,8.6389,8.8568,8727,0
2008-04-28,8.8308,8.9086,8.8308,8.8568,16290,0
2008-04-29,8.8659,8.8659,8.8134,8.8392,13163,0
2008-04-30,8.8659,8.9086,8.7087,8.7087,20046,0
2008-05-01,8.7087,8.9263,8.7087,8.9171,17811,0
2008-05-02,8.9086,9.1011,8.7521,8.8916,31392,0
2008-05-05,8.8568,8.8991,8.7173,8.7867,21823,0
2008-05-06,8.7521,8.8134,8.5258,8.8043,98261,0
2008-05-07,8.7961,8.8134,8.4911,8.4996,27601,0
2008-05-08,8.587,8.613,8.4649,8.4996,16764,0
2008-05-09,8.4474,8.7521,8.4474,8.7521,16695,0
2008-05-12,8.8043,8.8824,8.6563,8.8824,23062,0
2008-05-13,8.8824,8.9705,8.6912,8.962,18154,0
2008-05-14,8.7264,9.058,8.7264,8.9086,20351,0
2008-05-15,8.9171,8.9865,8.8392,8.8916,559466,0
2008-05-16,8.8568,8.8568,8.6389,8.8043,210824,0
2008-05-19,8.7693,8.8484,8.6652,8.7001,58433,0
2008-05-20,8.6737,8.7437,8.6389,8.6737,29701,0
2008-05-21,8.7087,8.7264,8.6563,8.7001,30835,0
2008-05-22,8.7609,8.7867,8.6389,8.7087,29621,0
2008-05-23,8.6652,8.8134,8.6652,8.7961,86387,0
2008-05-27,8.7693,8.9263,8.7693,8.9171,29094,0
2008-05-28,8.9263,9.0486,8.8217,8.9865,17482,0
2008-05-29,8.9444,9.0222,8.9444,9.0129,31020,0
2008-05-30,9.0401,9.058,8.8659,8.874,33944,0
2008-06-02,8.8659,8.8916,8.7087,8.8392,42714,0
2008-06-03,8.8659,8.9086,8.7867,8.874,17181,0
2008-06-04,8.8217,9.0486,8.8217,8.8568,33833,0
2008-06-05,8.8484,9.2302,8.8484,8.9526,39943,0
2008-06-06,8.874,9.2213,8.8043,8.8043,22524,0
2008-06-09,8.8308,8.8308,8.6303,8.7961,25363,0
2008-06-10,8.7173,9.1355,8.7173,9.0129,25015,0
2008-06-11,8.9705,9.0306,8.8134,8.8134,22205,0
2008-06-12,8.8824,9.2213,8.8484,8.8991,32322,0
2008-06-13,9.0222,9.2925,8.9788,9.179,16365,0
2008-06-16,9.1626,9.2302,8.8484,9.2302,33163,0
2008-06-17,9.2213,9.3189,8.8824,8.9263,14376,0
2008-06-18,8.8824,9.0753,8.7521,8.8043,26074,0
2008-06-19,8.7961,8.8568,8.5957,8.7609,31998,0
2008-06-20,8.6912,8.8568,8.4996,8.7521,64062,0
2008-06-23,8.8217,8.8659,8.5258,8.6563,12042,0
2008-06-24,8.5258,8.7087,8.4824,8.613,33574,0
2008-06-25,8.613,8.6652,8.4387,8.6652,25966,0
2008-06-26,8.5347,8.5957,8.4911,8.5172,24573,0
2008-06-27,8.5085,8.7264,8.4474,8.7001,108443,0
2008-06-30,8.6825,9.0401,8.4824,8.4824,39484,0
2008-07-01,8.4649,8.7437,8.4649,8.6737,18456,0
2008-07-02,8.6478,8.8659,8.5085,8.6825,26713,0
2008-07-03,8.7173,8.9444,8.5957,8.8043,7748,0
2008-07-07,8.7521,8.7521,8.4474,8.5605,26558,0
2008-07-08,8.613,8.7521,8.5778,8.7521,24674,0
2008-07-09,8.7173,8.7437,8.4996,8.5957,15600,0
2008-07-10,8.5605,8.7961,8.4824,8.7693,30161,0
2008-07-11,8.6737,8.8484,8.4649,8.7347,31167,0
2008-07-14,8.7961,8.7961,8.4734,8.4996,28274,0
2008-07-15,8.4563,8.6563,8.404,8.5085,44062,0
2008-07-16,8.5605,8.8308,8.4734,8.8217,33047,0
2008-07-17,8.8392,9.058,8.7001,9.058,69821,0
2008-07-18,9.0486,9.058,8.8991,8.9263,10989,0
2008-07-21,9.0129,9.1626,8.9086,9.126,16402,0
2008-07-22,9.0667,9.1626,9.0306,9.1095,33768,0
2008-07-23,9.1173,9.2748,9.1173,9.2302,22226,0
2008-07-24,9.2748,9.2748,9.0667,9.0827,18198,0
2008-07-25,9.2134,9.3012,9.0401,9.2485,20391,0
2008-07-28,9.196,9.2302,9.0924,9.126,16511,0
2008-07-29,9.2485,9.3796,9.1714,9.3728,92972,0
2008-07-30,9.3629,9.406,9.2302,9.3629,38550,0
2008-07-31,9.2398,9.4394,9.2398,9.3728,15770,0
2008-08-01,9.3629,9.4473,9.2485,9.3983,8164,0
2008-08-04,9.3629,9.4326,9.1539,9.1539,37938,0
2008-08-05,9.2398,9.3189,9.2057,9.2748,20052,0
2008-08-06,9.2398,9.2925,9.2213,9.2573,25215,0
2008-08-07,9.196,9.3189,9.196,9.2302,28887,0
2008-08-08,9.2748,9.3629,9.196,9.3453,39603,0
2008-08-11,9.354,9.806,9.196,9.633,38051,0
2008-08-12,9.554,9.58,9.4649,9.537,14568,0
2008-08-13,9.545,9.753,9.527,9.667,34767,0
2008-08-14,9.58,10.069,9.58,9.86,23879,0
2008-08-15,9.997,10.189,9.7,9.7,30081,0
2008-08-18,9.624,9.902,9.624,9.902,20357,0
2008-08-19,9.788,9.884,9.78,9.86,18631,0
2008-08-20,9.91,9.91,9.709,9.78,12436,0
2008-08-21,9.641,9.851,9.501,9.691,38739,0
2008-08-22,9.77,9.797,9.65,9.77,13103,0
2008-08-25,9.682,9.718,9.589,9.682,7549,0
2008-08-26,9.691,9.788,9.589,9.674,6259,0
2008-08-27,9.65,9.78,9.65,9.78,8251,0
2008-08-28,9.797,9.988,9.736,9.988,12414,0
2008-08-29,9.884,9.936,9.554,9.599,49291,0
2008-09-02,9.806,9.806,9.527,9.7,8099,0
2008-09-03,9.65,9.851,9.501,9.851,4706,0
2008-09-04,9.736,9.997,9.682,9.763,10859,0
2008-09-05,9.718,9.979,9.718,9.928,6428,0
2008-09-08,9.979,10.14,9.77,9.944,30003,0
2008-09-09,9.877,10.042,9.877,9.91,36518,0
2008-09-10,9.997,9.997,9.545,9.745,22983,0
2008-09-11,9.788,10.023,9.4919,9.997,17944,0
2008-09-12,9.824,9.988,9.824,9.843,8622,0
2008-09-15,9.545,9.918,9.501,9.501,11941,0
2008-09-16,9.2836,10.094,9.2651,10.094,28002,0
2008-09-17,10.014,10.023,9.196,9.2925,18721,0
2008-09-18,9.537,10.103,9.2748,10.032,51627,0
2008-09-19,10.885,11.32,9.851,10.25,170301,0
2008-09-22,10.45,10.45,9.816,10.17,23235,0
2008-09-23,10.407,10.407,10.094,10.13,24164,0
2008-09-24,10.363,10.407,9.571,10.094,13426,0
2008-09-25,10.45,10.45,10.17,10.275,36186,0
2008-09-26,10.44,10.44,10.13,10.275,17887,0
2008-09-29,10.44,10.44,9.2748,9.554,27643,0
2008-09-30,9.4228,10.44,9.4228,10.44,27446,0
2008-10-01,10.121,10.338,9.196,9.691,9649,0
2008-10-02,9.4394,9.4919,9.196,9.2651,10772,0
2008-10-03,9.2302,9.78,9.2302,9.3364,15346,0
2008-10-06,9.1874,10.17,9.1011,9.3453,32613,0
2008-10-07,9.354,9.58,9.1442,9.1442,15946,0
2008-10-08,9.1442,9.709,9.1442,9.2134,31916,0
2008-10-09,9.4394,9.4394,8.7173,8.7173,40165,0
2008-10-10,8.5432,9.571,8.404,9.571,68127,0
2008-10-13,9.58,9.58,8.8568,9.58,35579,0
2008-10-14,9.4473,9.7,9.1442,9.179,7364,0
2008-10-15,8.9705,9.4473,8.6912,8.7173,18576,0
2008-10-16,8.8568,9.562,8.8392,9.51,41646,0
2008-10-17,9.2213,9.58,9.058,9.1442,40578,0
2008-10-20,9.2398,9.562,8.8659,9.51,9707,0
2008-10-21,9.3012,9.554,9.0827,9.196,6925,0
2008-10-22,9.1626,9.3629,8.9958,9.0306,18520,0
2008-10-23,9.0753,9.4228,8.8484,9.1095,21555,0
2008-10-24,8.9788,9.4394,8.7961,9.1442,8947,0
2008-10-27,9.2836,9.2836,8.4824,8.4824,28988,0
2008-10-28,8.8217,9.0753,8.3601,8.9263,163529,0
2008-10-29,8.9263,9.527,8.8134,9.0753,31603,0
2008-10-30,9.4649,9.545,9.1095,9.1095,17028,0
2008-10-31,9.0306,9.52,9.0306,9.4919,23068,0
2008-11-03,9.4326,9.4919,9.0486,9.4473,11042,0
2008-11-04,9.4919,9.4919,9.406,9.483,18159,0
2008-11-05,9.2925,9.4228,8.5085,8.7961,21258,0
2008-11-06,8.7609,9.4394,8.7609,9.2485,9475,0
2008-11-07,9.3453,9.4919,9.3453,9.3894,8904,0
2008-11-10,9.4919,9.4919,8.874,8.9788,10138,0
2008-11-11,8.8659,9.1442,8.7609,8.9444,14666,0
2008-11-12,8.7521,9.1011,8.2817,8.3254,16600,0
2008-11-13,8.4387,9.1442,8.4387,9.1442,24599,0
2008-11-14,8.9788,9.1355,8.6737,8.6737,10408,0
2008-11-17,8.7961,9.1173,8.6563,8.9526,6057,0
2008-11-18,9.0043,9.0924,8.587,9.0924,17560,0
2008-11-19,8.9865,9.0129,8.3864,8.5432,25905,0
2008-11-20,8.4474,9.1442,7.9682,8.6038,24968,0
2008-11-21,8.7087,9.0306,7.8377,9.0306,33796,0
2008-11-24,9.0129,9.928,8.2991,9.7,116868,0
2008-11-25,9.988,10.154,9.691,9.979,158263,0
2008-11-26,9.728,10.103,9.657,10.085,54998,0
2008-11-28,10.06,10.268,9.65,10.223,5879,0
2008-12-01,9.884,10.042,8.4125,8.4911,27248,0
2008-12-02,8.7609,9.753,8.7609,9.753,19034,0
2008-12-03,9.4473,9.997,9.31,9.797,10547,0
2008-12-04,9.599,9.617,9.1173,9.4139,9741,0
2008-12-05,9.2057,10.014,9.2057,10.014,18590,0
2008-12-08,10.014,10.233,9.1539,10.223,46518,0
2008-12-09,10.076,10.233,9.527,10.032,13308,0
2008-12-10,10.13,10.206,9.3728,10.17,16212,0
2008-12-11,9.953,10.162,9.0753,9.0753,13394,0
2008-12-12,8.8134,10.189,8.7173,9.797,16930,0
2008-12-15,9.833,9.833,9.483,9.745,8178,0
2008-12-16,9.979,10.233,9.877,10.214,38680,0
2008-12-17,10.069,10.179,9.788,10.121,51888,0
2008-12-18,10.154,10.189,9.988,10.189,25895,0
2008-12-19,10.355,10.355,9.691,9.816,68114,0
2008-12-22,9.902,9.979,9.4394,9.979,13946,0
2008-12-23,10.06,10.147,9.3728,10.023,10324,0
2008-12-24,10.023,10.13,9.3629,9.944,6651,0
2008-12-26,10.14,10.147,10.042,10.042,1688,0
2008-12-29,10.032,10.14,9.843,9.86,8149,0
2008-12-30,10.023,10.103,9.4228,10.076,14046,0
2008-12-31,10.147,10.363,9.545,10.33,31392,0
2009-01-02,10.355,10.372,9.962,10.275,15688,0
2009-01-05,10.303,10.363,9.709,10.363,10509,0
2009-01-06,10.399,10.399,9.78,10.381,22062,0
2009-01-07,10.363,10.363,10.05,10.214,12709,0
2009-01-08,10.223,10.363,10.198,10.363,29117,0
2009-01-09,10.363,10.363,10.05,10.06,16961,0
2009-01-12,10.032,10.13,9.2573,9.691,8804,0
2009-01-13,9.709,10.347,9.709,10.311,13231,0
2009-01-14,10.076,10.338,10.042,10.06,37373,0
2009-01-15,10.042,10.147,9.78,10.006,41676,0
2009-01-16,9.962,10.147,9.928,10.147,26033,0
2009-01-20,10.032,10.032,8.7961,8.8217,16689,0
2009-01-21,8.9788,10.103,8.2734,9.3012,26464,0
2009-01-22,9.2398,9.3983,8.4824,9.2398,18636,0
2009-01-23,8.962,9.1442,8.7347,9.0129,17602,0
2009-01-26,9.058,9.058,8.4996,9.0401,11650,0
2009-01-27,9.196,9.527,9.058,9.2213,17445,0
2009-01-28,9.3983,9.893,9.3728,9.893,12731,0
2009-01-29,9.806,10.094,9.3453,9.3894,8816,0
2009-01-30,9.52,9.869,9.0924,9.0924,12043,0
2009-02-02,9.2398,10.094,9.2398,9.971,43583,0
2009-02-03,10.05,10.338,9.753,10.112,31653,0
2009-02-04,10.085,10.268,9.77,9.77,9823,0
2009-02-05,9.728,10.094,9.354,9.91,29293,0
2009-02-06,9.928,10.233,9.7,10.069,20975,0
2009-02-09,10.06,10.06,9.1539,9.816,24209,0
2009-02-10,9.718,9.718,9.483,9.483,22016,0
2009-02-11,9.562,9.918,9.4919,9.58,7265,0
2009-02-12,9.4473,9.589,9.1442,9.501,17430,0
2009-02-13,9.2573,9.4649,9.1442,9.2836,11661,0
2009-02-17,9.0043,9.0043,8.7264,8.7264,31946,0
2009-02-18,8.7087,8.8916,8.4734,8.6038,27778,0
2009-02-19,8.7437,8.7437,8.1164,8.1428,15767,0
2009-02-20,8.099,8.3864,7.6637,7.9945,32318,0
2009-02-23,8.0382,8.0382,7.5854,7.5854,10874,0
2009-02-24,7.446,8.1428,7.446,8.1338,25531,0
2009-02-25,8.1076,8.1251,7.8377,7.9161,19301,0
2009-02-26,8.0033,8.2387,7.9249,8.0294,24040,0
2009-02-27,7.8724,8.3601,7.8724,8.3169,22146,0
2009-03-02,8.3254,8.4301,8.0468,8.0468,37994,0
2009-03-03,8.1862,8.2034,7.8818,7.9336,21406,0
2009-03-04,8.0904,8.3518,7.9858,8.2909,74177,0
2009-03-05,8.0815,8.1773,7.2893,7.2893,39945,0
2009-03-06,7.4024,7.4024,6.7146,7.1932,41276,0
2009-03-09,7.1324,7.1324,6.9842,7.0105,18743,0
2009-03-10,7.2108,7.6547,7.2108,7.6547,23653,0
2009-03-11,7.6723,7.9161,7.5764,7.751,17467,0
2009-03-12,7.62,8.8043,7.1932,8.8043,36041,0
2009-03-13,8.8043,8.8568,8.0815,8.7867,10469,0
2009-03-16,8.8991,9.126,8.0643,8.8217,22653,0
2009-03-17,8.7867,9.58,8.5695,9.58,34745,0
2009-03-18,9.4562,9.753,9.2925,9.753,30181,0
2009-03-19,9.869,9.869,9.501,9.571,16989,0
2009-03-20,9.674,9.674,9.1011,9.3894,48248,0
2009-03-23,9.58,9.988,9.51,9.988,49769,0
2009-03-24,9.806,10.014,9.501,9.501,31244,0
2009-03-25,9.617,10.094,9.0667,9.806,21439,0
2009-03-26,9.918,10.014,9.179,10.014,25098,0
2009-03-27,9.851,9.851,9.2398,9.2398,21532,0
2009-03-30,8.9865,9.0129,8.7784,8.8916,18658,0
2009-03-31,9.0924,9.718,8.7087,8.7087,36832,0
2009-04-01,8.7867,9.3012,8.7264,9.2651,23470,0
2009-04-02,9.537,10.014,9.2573,10.014,34217,0
2009-04-03,9.971,10.076,9.797,10.05,10515,0
2009-04-06,9.962,9.962,9.562,9.657,17670,0
2009-04-07,9.483,9.953,9.483,9.562,10490,0
2009-04-08,9.657,9.928,9.4139,9.928,9041,0
2009-04-09,10.233,10.233,9.617,10.103,32431,0
2009-04-13,9.944,10.147,9.709,10.147,7960,0
2009-04-14,9.877,10.103,9.4919,9.4919,18822,0
2009-04-15,9.753,9.91,9.527,9.91,9594,0
2009-04-16,10.014,10.014,9.4919,10.014,15617,0
2009-04-17,10.076,10.094,9.928,10.06,20407,0
2009-04-20,9.86,9.86,9.554,9.554,12827,0
2009-04-21,9.545,10.069,9.3796,10.069,12303,0
2009-04-22,9.918,10.06,9.473,9.953,16810,0
2009-04-23,9.997,9.997,9.545,9.641,10551,0
2009-04-24,9.788,9.928,9.7,9.753,23633,0
2009-04-27,9.537,9.709,9.4139,9.4326,20437,0
2009-04-28,9.406,9.728,9.406,9.624,10089,0
2009-04-29,9.682,9.753,9.4139,9.753,19533,0
2009-04-30,9.788,9.788,9.4919,9.562,11938,0
2009-05-01,9.65,9.657,9.1539,9.1714,15579,0
2009-05-04,9.2302,9.31,8.7173,8.9526,42726,0
2009-05-05,8.8991,8.8991,8.6303,8.6303,29807,0
2009-05-06,8.7693,8.7961,8.4996,8.6737,15586,0
2009-05-07,8.6737,8.7087,8.221,8.3601,28565,0
2009-05-08,8.6038,9.2213,8.5778,9.0129,17390,0
2009-05-11,9.0827,9.0827,8.4649,8.8568,7689,0
2009-05-12,8.9526,8.9526,8.6478,8.6912,8848,0
2009-05-13,8.5605,8.7521,8.4387,8.4649,25813,0
2009-05-14,8.5347,8.8217,8.5347,8.8043,14518,0
2009-05-15,8.8659,8.8659,8.395,8.395,22289,0
2009-05-18,8.5347,8.9865,8.4824,8.9705,22488,0
2009-05-19,8.9705,9.0827,8.4649,8.587,10429,0
2009-05-20,8.7784,8.7784,8.587,8.6389,24236,0
2009-05-21,8.4734,8.5957,8.151,8.3343,37532,0
2009-05-22,8.3601,8.5518,8.2734,8.3864,10550,0
2009-05-26,8.3254,9.1011,8.2558,9.0401,29733,0
2009-05-27,8.9865,9.0043,8.6737,8.6737,19352,0
2009-05-28,8.7693,8.9263,8.6303,8.7087,22974,0
2009-05-29,8.7784,8.9349,8.3343,8.7087,65000,0
2009-06-01,8.9171,9.2748,8.7437,9.2485,25784,0
2009-06-02,9.2302,9.3629,9.0043,9.3453,18348,0
2009-06-03,9.2836,9.3276,8.9958,9.3276,11459,0
2009-06-04,9.354,9.4326,9.354,9.406,10452,0
2009-06-05,9.406,9.406,9.1714,9.3276,4940,0
2009-06-08,9.2302,9.4562,9.2302,9.2836,12939,0
2009-06-09,9.3629,9.3629,9.1539,9.196,9830,0
2009-06-10,9.31,9.3629,8.7001,8.9349,21439,0
2009-06-11,8.9865,9.196,8.9171,8.9349,9105,0
2009-06-12,8.8824,9.2302,8.8308,9.2302,8804,0
2009-06-15,9.0306,9.0306,8.7521,8.7521,11753,0
2009-06-16,8.8916,9.1011,8.6737,9.058,18042,0
2009-06-17,9.0306,9.2302,8.5347,9.0129,16767,0
2009-06-18,9.0306,9.1539,8.8392,9.1539,8641,0
2009-06-19,9.2836,9.3796,8.7693,9.3796,51778,0
2009-06-22,9.2651,9.3629,8.9705,9.1626,14113,0
2009-06-23,9.2057,9.2485,8.9086,8.9086,10520,0
2009-06-24,8.962,8.9865,8.7609,8.8217,12381,0
2009-06-25,8.7693,9.0753,8.6825,9.0667,12515,0
2009-06-26,8.9865,10.147,8.6216,10.14,374582,0
2009-06-29,10.014,10.014,9.78,9.877,33736,0
2009-06-30,9.902,9.902,9.2836,9.3728,21787,0
2009-07-01,9.589,9.824,9.3796,9.589,20595,0
2009-07-02,9.4562,9.893,9.4562,9.608,29507,0
2009-07-06,9.599,9.599,9.1539,9.2057,16413,0
2009-07-07,9.179,9.589,9.179,9.3983,13209,0
2009-07-08,9.4649,9.641,9.1626,9.2302,25659,0
2009-07-09,9.2651,9.52,8.9788,8.9788,11246,0
2009-07-10,8.9705,9.1355,8.8824,9.0827,7507,0
2009-07-13,9.0924,9.3796,9.0129,9.3796,13524,0
2009-07-14,9.179,9.718,9.0924,9.196,49309,0
2009-07-15,9.2925,9.58,9.0827,9.58,23597,0
2009-07-16,9.501,9.843,9.2485,9.691,30937,0
2009-07-17,9.736,9.797,9.562,9.667,24298,0
2009-07-20,9.745,9.745,9.2925,9.589,6959,0
2009-07-21,9.617,9.617,9.2748,9.571,8701,0
2009-07-22,9.4919,9.4919,9.1626,9.4562,14553,0
2009-07-23,9.4228,9.843,9.354,9.763,30013,0
2009-07-24,9.657,9.657,9.4326,9.624,6110,0
2009-07-27,9.58,9.667,9.4473,9.562,12525,0
2009-07-28,9.4649,9.571,9.3629,9.483,8740,0
2009-07-29,9.4326,9.4919,9.4326,9.483,6341,0
2009-07-30,9.633,9.633,9.4326,9.58,23190,0
2009-07-31,9.545,9.58,9.0486,9.3983,24176,0
2009-08-03,9.3894,9.562,9.3189,9.562,9188,0
2009-08-04,9.4649,9.58,9.4649,9.571,6988,0
2009-08-05,9.571,9.571,9.2573,9.2836,8628,0
2009-08-06,9.354,9.4473,9.0306,9.0401,14778,0
2009-08-07,9.2057,9.4326,9.179,9.3728,9923,0
2009-08-10,9.2651,9.4473,8.9865,9.3012,12547,0
2009-08-11,9.2748,9.3189,9.1355,9.1714,6472,0
2009-08-12,9.179,9.624,9.179,9.554,15183,0
2009-08-13,9.473,9.545,9.0667,9.406,9467,0
2009-08-14,9.4228,9.4228,9.0222,9.1095,14290,0
2009-08-17,8.9865,9.354,8.9865,9.196,17057,0
2009-08-18,9.2213,9.52,9.0401,9.354,9836,0
2009-08-19,9.2651,9.545,9.2302,9.4649,8447,0
2009-08-20,9.4139,9.709,9.1626,9.483,7099,0
2009-08-21,9.718,9.718,9.4473,9.608,30952,0
2009-08-24,9.624,9.624,9.4394,9.58,8576,0
2009-08-25,9.562,9.562,9.354,9.4326,8439,0
2009-08-26,9.3796,9.4326,9.1355,9.31,18276,0
2009-08-27,9.2398,9.3629,9.0401,9.1539,6060,0
2009-08-28,9.2057,9.52,9.0924,9.1626,11057,0
2009-08-31,9.058,9.179,8.9958,9.179,20187,0
2009-09-01,9.0924,9.483,8.7087,8.9444,34430,0
2009-09-02,8.9444,9.2302,8.874,8.9788,4858,0
2009-09-03,8.9865,9.0306,8.7867,8.9788,16134,0
2009-09-04,8.9865,9.0486,8.8217,8.9526,21820,0
2009-09-08,9.058,9.2134,8.8043,9.0043,18144,0
2009-09-09,8.9705,9.1442,8.8991,9.1011,6966,0
2009-09-10,9.0667,9.31,8.8392,9.0753,5612,0
2009-09-11,9.0306,9.0306,8.8484,8.874,16764,0
2009-09-14,8.8824,8.9958,8.7087,8.8217,13443,0
2009-09-15,8.7609,9.1626,8.613,8.9705,14232,0
2009-09-16,8.9705,9.1355,8.8392,9.058,9855,0
2009-09-17,9.058,9.1355,8.9349,9.0401,8827,0
2009-09-18,9.0753,9.3012,8.9958,9.179,33358,0
2009-09-21,9.0667,9.1173,8.9263,8.9349,7531,0
2009-09-22,9.0129,9.1442,8.9263,9.1011,8644,0
2009-09-23,9.0827,9.126,8.9263,8.9263,8113,0
2009-09-24,8.9444,9.1355,8.9444,9.0827,15808,0
2009-09-25,9.0306,9.1355,8.9788,9.1095,14513,0
2009-09-28,9.126,9.1442,8.9263,9.0043,17260,0
2009-09-29,9.0043,9.1355,8.9444,8.962,8420,0
2009-09-30,8.874,9.058,8.5347,8.5347,34193,0
2009-10-01,8.5085,8.9263,8.5085,8.6216,16548,0
2009-10-02,8.5695,8.8043,8.5695,8.6478,14026,0
2009-10-05,8.5518,8.8217,8.5518,8.6652,19368,0
2009-10-06,8.6912,8.874,8.6389,8.874,11718,0
2009-10-07,8.8043,8.8043,8.6038,8.7609,12758,0
2009-10-08,8.8308,8.8308,8.7001,8.7001,5342,0
2009-10-09,8.6737,8.9171,8.6737,8.8392,10463,0
2009-10-12,8.9086,8.9086,8.6652,8.7693,2510,0
2009-10-13,8.7867,8.9263,8.7693,8.8824,6588,0
2009-10-14,8.962,8.9865,8.7521,8.9705,7240,0
2009-10-15,8.9349,8.9526,8.7693,8.9349,17932,0
2009-10-16,8.9349,9.126,8.8043,8.8484,41007,0
2009-10-19,8.9086,8.9526,8.8824,8.9526,6398,0
2009-10-20,8.9444,8.9444,8.7173,8.7521,16072,0
2009-10-21,8.7001,8.8916,8.5957,8.6216,24092,0
2009-10-22,8.6038,8.8308,8.5347,8.5432,11252,0
2009-10-23,8.4734,8.8217,8.4734,8.5432,16370,0
2009-10-26,8.4734,8.4996,8.0643,8.0643,17753,0
2009-10-27,8.1076,8.6912,8.1076,8.6389,22415,0
2009-10-28,8.6478,8.6478,8.0643,8.2909,17140,0
2009-10-29,8.3518,8.5347,8.2123,8.369,16078,0
2009-10-30,8.2817,8.369,8.0294,8.0294,23179,0
2009-11-02,8.0555,8.1601,7.742,7.803,16250,0
2009-11-03,7.7158,7.7683,7.62,7.7594,10835,0
2009-11-04,7.7769,7.9858,7.4286,7.6027,25733,0
2009-11-05,7.6637,7.8989,7.2283,7.5591,25145,0
2009-11-06,7.4547,7.5854,7.4024,7.5072,11917,0
2009-11-09,7.5937,7.6115,7.4199,7.6027,19188,0
2009-11-10,7.5416,7.8553,7.5416,7.6637,7268,0
2009-11-11,7.751,7.9602,7.62,7.7594,13241,0
2009-11-12,7.7246,7.9161,7.62,7.62,18451,0
2009-11-13,7.62,7.7769,7.5764,7.7333,66040,0
2009-11-16,7.8116,7.8116,7.4981,7.8116,13061,0
2009-11-17,7.803,7.803,7.4108,7.6287,18562,0
2009-11-18,7.62,7.803,7.4894,7.7943,16934,0
2009-11-19,7.751,7.8116,7.5072,7.7158,20801,0
2009-11-20,7.6812,7.8116,7.5416,7.6547,12235,0
2009-11-23,7.7683,7.829,7.5678,7.829,15572,0
2009-11-24,7.8553,7.8553,7.6027,7.7246,5433,0
2009-11-25,7.7333,7.829,7.6547,7.751,4169,0
2009-11-27,7.5243,7.9509,7.4547,7.4981,10511,0
2009-11-30,7.4981,7.8377,7.3587,7.7333,46041,0
2009-12-01,7.7769,7.9602,7.5243,7.7333,14155,0
2009-12-02,7.7594,8.0121,7.7594,8.0121,11731,0
2009-12-03,8.0121,8.1164,7.8553,7.8724,14079,0
2009-12-04,8.0294,8.3082,7.8899,8.2558,11311,0
2009-12-07,8.2295,8.2817,8.0815,8.1251,16619,0
2009-12-08,8.0904,8.2991,7.8639,8.151,11975,0
2009-12-09,8.1251,8.2734,8.1251,8.2469,9920,0
2009-12-10,8.1428,8.2387,8.0643,8.099,9590,0
2009-12-11,8.1689,8.2734,8.0555,8.1601,7306,0
2009-12-14,8.2387,8.2734,8.0643,8.2645,10504,0
2009-12-15,8.1689,8.2558,7.9858,8.0555,12700,0
2009-12-16,8.1338,8.2123,8.0382,8.0729,12704,0
2009-12-17,7.9945,8.1862,7.9945,8.1076,12719,0
2009-12-18,8.221,8.2991,8.1076,8.2034,93674,0
2009-12-21,8.2645,8.5258,8.0468,8.4734,16441,0
2009-12-22,8.0904,8.5085,8.0904,8.2645,11665,0
2009-12-23,8.4563,8.5347,8.3601,8.4649,9412,0
2009-12-24,8.5172,8.5172,8.2734,8.3343,4410,0
2009-12-28,8.3601,8.5258,8.2734,8.4649,13972,0
2009-12-29,8.5085,8.5085,8.3082,8.4911,5750,0
2009-12-30,8.4474,8.4649,8.0555,8.4563,19144,0
2009-12-31,8.4125,8.4563,8.1601,8.1601,11717,0
2010-01-04,8.2817,8.4301,8.0555,8.1773,21491,0
2010-01-05,8.1689,8.4387,8.0208,8.2909,24087,0
2010-01-06,8.2558,8.4301,8.2558,8.3169,17912,0
2010-01-07,8.2645,8.3426,8.2645,8.2909,11292,0
2010-01-08,8.2909,8.3254,8.2909,8.3169,5849,0
2010-01-11,8.3864,8.3864,8.2734,8.2991,8771,0
2010-01-12,8.2123,8.2734,8.0729,8.1862,21384,0
2010-01-13,8.151,8.2817,8.151,8.2123,11187,0
2010-01-14,8.2295,8.3169,8.151,8.2817,8896,0
2010-01-15,8.3254,8.3343,8.0294,8.0729,28079,0
2010-01-19,7.9509,8.2034,7.9509,8.1949,12763,0
2010-01-20,8.1076,8.1689,7.9602,7.9945,14124,0
2010-01-21,8.0294,8.0294,7.8116,7.829,25432,0
2010-01-22,7.8465,7.9161,7.6463,7.7594,14574,0
2010-01-25,7.803,7.803,7.5331,7.5937,17565,0
2010-01-26,7.5416,7.5591,7.3675,7.4547,16143,0
2010-01-27,7.4371,8.1164,7.4108,7.9423,13070,0
2010-01-28,7.9945,7.9945,7.6637,7.7594,11436,0
2010-01-29,7.7769,7.7769,7.4024,7.446,48423,0
2010-02-01,7.4632,7.6637,7.3675,7.4547,22418,0
2010-02-02,7.4286,7.4808,7.4108,7.4199,24871,0
2010-02-03,7.4286,8.0033,7.4024,7.6027,29295,0
2010-02-04,7.5854,7.6723,7.2804,7.2978,23969,0
2010-02-05,7.3066,7.8116,7.3066,7.6637,31574,0
2010-02-08,7.6463,8.0208,7.5854,7.6812,32189,0
2010-02-09,7.751,7.9423,7.4547,7.6984,16084,0
2010-02-10,7.5504,7.5678,7.4108,7.4894,20201,0
2010-02-11,7.4199,7.6984,7.4199,7.6812,13656,0
2010-02-12,7.5937,7.6637,7.4286,7.4808,10065,0
2010-02-16,7.5243,7.6984,7.4199,7.5072,6646,0
2010-02-17,7.5155,7.7855,7.4894,7.6115,24720,0
2010-02-18,7.5243,7.6984,7.4981,7.6984,6278,0
2010-02-19,7.6984,7.9602,7.6463,7.803,18889,0
2010-02-22,7.6463,8.0904,7.6463,8.0555,10468,0
2010-02-23,8.1773,8.1773,7.8818,8.0033,11676,0
2010-02-24,8.0382,8.0555,7.8204,8.0468,5404,0
2010-02-25,7.9249,7.9423,7.8377,7.9249,4798,0
2010-02-26,7.9249,7.9249,7.62,7.751,27361,0
2010-03-01,7.6984,7.8639,7.4024,7.5504,93998,0
2010-03-02,7.5678,7.5678,7.4108,7.4894,24776,0
2010-03-03,7.5243,7.7071,7.4199,7.6287,18667,0
2010-03-04,7.6812,7.9336,7.6637,7.9249,6829,0
2010-03-05,7.9423,7.9682,7.8818,7.9423,18622,0
2010-03-08,7.9774,8.0468,7.8899,7.9858,7576,0
2010-03-09,8.1338,8.1862,7.9423,8.1601,18092,0
2010-03-10,8.1338,8.1601,8.0033,8.1338,13486,0
2010-03-11,8.0729,8.5172,8.0729,8.4911,13537,0
2010-03-12,8.4824,8.6216,8.404,8.4734,13827,0
2010-03-15,8.4824,8.4824,7.9602,8.395,10560,0
2010-03-16,8.404,8.5258,8.3082,8.4996,9938,0
2010-03-17,8.5258,8.6389,8.4387,8.5518,9007,0
2010-03-18,8.5258,8.6038,8.4911,8.5778,4547,0
2010-03-19,8.6389,8.6389,8.3254,8.4213,22858,0
2010-03-22,8.3777,8.4824,8.1164,8.4563,11625,0
2010-03-23,8.404,8.404,8.2991,8.3169,22740,0
2010-03-24,8.3082,8.404,8.1428,8.2645,11888,0
2010-03-25,8.3426,8.3426,8.1076,8.1862,10467,0
2010-03-26,8.2387,8.2645,8.1164,8.1689,3496,0
2010-03-29,8.2034,8.2034,7.9945,8.0643,23052,0
2010-03-30,8.1076,8.1164,7.8818,7.9423,23758,0
2010-03-31,7.8639,8.1862,7.8639,8.0729,29363,0
2010-04-01,8.0904,8.0904,7.8989,8.0904,12984,0
2010-04-05,8.1428,8.2909,8.0555,8.2469,12154,0
2010-04-06,8.1862,8.2734,8.1862,8.2645,6477,0
2010-04-07,8.2387,8.587,8.2387,8.5432,12539,0
2010-04-08,8.4911,8.5432,8.2909,8.4125,16435,0
2010-04-09,8.3777,8.5085,8.1689,8.3169,24796,0
2010-04-12,8.2909,8.3426,8.2469,8.2991,18353,0
2010-04-13,8.2558,8.2991,8.2295,8.2817,41107,0
2010-04-14,8.2817,8.4649,8.2295,8.4649,14518,0
2010-04-15,8.4824,8.4824,8.1251,8.2991,30150,0
2010-04-16,8.3082,8.4649,8.1428,8.3601,22098,0
2010-04-19,8.2991,8.4996,8.2909,8.3426,10273,0
2010-04-20,8.2387,8.4911,8.2295,8.4649,9686,0
2010-04-21,8.4474,8.4563,8.2817,8.4563,8093,0
2010-04-22,8.3601,8.5957,8.2909,8.5695,8933,0
2010-04-23,8.5518,8.6216,8.3426,8.6216,8579,0
2010-04-26,8.6216,8.7087,8.3777,8.4734,34247,0
2010-04-27,8.4125,8.4824,8.395,8.4387,16969,0
2010-04-28,8.5085,8.6216,8.4213,8.5957,5843,0
2010-04-29,8.6216,8.6825,8.5432,8.6563,56075,0
2010-04-30,8.6303,8.7961,8.5085,8.5518,21354,0
2010-05-03,8.5605,8.7437,8.4474,8.7347,9152,0
2010-05-04,8.6038,8.7867,8.3601,8.4474,20566,0
2010-05-05,8.4474,8.5695,8.3601,8.4125,16156,0
2010-05-06,8.395,8.4563,7.9509,7.9509,31073,0
2010-05-07,7.9602,8.1251,7.829,7.9509,38675,0
2010-05-10,8.1689,8.8991,7.9774,8.8659,49370,0
2010-05-11,8.7521,8.8308,8.4387,8.6825,14493,0
2010-05-12,8.6737,8.7173,8.4649,8.5085,33302,0
2010-05-13,8.4563,8.4563,8.3082,8.3777,14413,0
2010-05-14,8.1949,8.369,8.1949,8.3082,17483,0
2010-05-17,8.369,8.369,8.1251,8.1601,11808,0
2010-05-18,8.2734,8.2817,8.0815,8.1428,35186,0
2010-05-19,8.1076,8.1164,7.9682,7.9945,33505,0
2010-05-20,7.9161,8.1428,7.8639,7.9077,119890,0
2010-05-21,7.8818,8.0555,7.8377,7.8465,61433,0
2010-05-24,7.8204,7.8639,7.62,7.62,62133,0
2010-05-25,7.4981,8.0468,7.4981,7.7683,35419,0
2010-05-26,7.8204,7.9682,7.6637,7.6984,304417,0
2010-05-27,7.8724,7.8724,7.6637,7.7071,53333,0
2010-05-28,7.7071,7.7071,7.472,7.6637,58285,0
2010-06-01,7.6115,7.7594,7.5591,7.62,37588,0
2010-06-02,7.6027,7.8204,7.5854,7.7333,40596,0
2010-06-03,7.7333,7.9336,7.7333,7.7855,18268,0
2010-06-04,7.6287,7.8639,7.472,7.5072,73606,0
2010-06-07,7.7683,7.7683,7.4547,7.4632,81443,0
2010-06-08,7.5155,7.7855,7.4286,7.742,74000,0
2010-06-09,7.7943,7.8116,7.6115,7.6984,44741,0
2010-06-10,7.8204,8.0643,7.742,7.8899,52059,0
2010-06-11,7.8377,7.9509,7.7333,7.7683,56377,0
2010-06-14,7.803,7.9858,7.6376,7.6637,62465,0
2010-06-15,7.6463,7.7333,7.5854,7.6812,61591,0
2010-06-16,7.6027,7.9336,7.5678,7.829,47000,0
2010-06-17,7.8989,7.8989,7.7158,7.8204,16711,0
2010-06-18,7.8724,7.9249,7.8377,7.9161,38869,0
2010-06-21,8.0121,8.0121,7.7683,7.7943,43458,0
2010-06-22,7.8377,8.0382,7.7333,7.7333,51807,0
2010-06-23,7.6984,7.9249,7.6984,7.8553,14599,0
2010-06-24,7.8116,7.9682,7.803,7.803,28384,0
2010-06-25,7.8553,7.9336,7.5155,7.6027,354960,0
2010-06-28,7.6115,7.6637,7.4981,7.62,25964,0
2010-06-29,7.5072,7.6287,7.4894,7.5416,44336,0
2010-06-30,7.579,7.6232,7.5089,7.5353,30449,0
2010-07-01,7.5155,7.5937,7.4371,7.5155,30212,0
2010-07-02,7.5504,7.5678,7.4199,7.4981,11117,0
2010-07-06,7.5504,7.6637,7.4286,7.4371,25626,0
2010-07-07,7.4808,7.62,7.4108,7.62,27454,0
2010-07-08,7.6637,7.7943,7.6547,7.7333,20324,0
2010-07-09,7.8818,7.8818,7.6984,7.7594,12275,0
2010-07-12,7.7158,7.7158,7.4981,7.5072,11042,0
2010-07-13,7.6027,7.8465,7.6027,7.8377,25866,0
2010-07-14,7.7943,7.8639,7.6723,7.8204,10447,0
2010-07-15,7.8465,7.8989,7.7594,7.8465,19797,0
2010-07-16,7.7769,7.8377,7.4808,7.4894,38183,0
2010-07-19,7.4981,7.6723,7.4371,7.6115,43474,0
2010-07-20,7.5504,7.7943,7.5416,7.751,29145,0
2010-07-21,7.7683,7.8553,7.4199,7.5504,16404,0
2010-07-22,7.6547,7.7943,7.5504,7.7943,27813,0
2010-07-23,7.742,7.8818,7.6637,7.8553,31322,0
2010-07-26,7.8818,7.8818,7.6984,7.7943,23120,0
2010-07-27,7.8204,7.8818,7.7594,7.7943,18256,0
2010-07-28,7.7943,7.8639,7.6984,7.8377,21616,0
2010-07-29,7.6637,7.8465,7.6637,7.8377,6220,0
2010-07-30,7.7246,7.8724,7.6637,7.8204,14772,0
2010-08-02,7.8377,7.8377,7.6984,7.7071,16598,0
2010-08-03,7.7071,7.8204,7.6723,7.7333,8712,0
2010-08-04,7.7769,7.8377,7.6984,7.829,12091,0
2010-08-05,7.803,7.8204,7.742,7.7943,8246,0
2010-08-06,7.751,7.7594,7.6376,7.7246,13570,0
2010-08-09,7.742,7.7683,7.6547,7.751,14469,0
2010-08-10,7.6898,7.742,7.6463,7.6547,15269,0
2010-08-11,7.5591,7.6637,7.3502,7.3502,29963,0
2010-08-12,7.3502,7.4199,7.3153,7.3502,16122,0
2010-08-13,7.3414,7.4108,7.2371,7.2978,24466,0
2010-08-16,7.3153,7.4981,7.3153,7.4808,10091,0
2010-08-17,7.5678,7.742,7.5678,7.6812,14936,0
2010-08-18,7.6463,7.7333,7.4199,7.4371,14780,0
2010-08-19,7.3936,7.4632,7.2021,7.2108,25632,0
2010-08-20,7.2283,7.3763,7.1845,7.2543,33094,0
2010-08-23,7.2717,7.324,7.1499,7.1499,18276,0
2010-08-24,7.141,7.2456,7.1324,7.1324,15534,0
2010-08-25,7.1149,7.2717,7.0976,7.2108,10849,0
2010-08-26,7.0976,7.2371,7.0801,7.0888,13500,0
2010-08-27,7.1671,7.3763,7.141,7.3587,12587,0
2010-08-30,7.3153,7.3328,7.1499,7.1499,17868,0
2010-08-31,7.1447,7.2058,7.0746,7.1532,9608,0
2010-09-01,7.2543,7.3502,7.2196,7.3414,21170,0
2010-09-02,7.3502,7.5504,7.1149,7.2456,12704,0
2010-09-03,7.3502,7.4024,7.2631,7.3936,10595,0
2010-09-07,7.3502,7.3502,7.1759,7.2021,10936,0
2010-09-08,7.2021,7.2804,7.2021,7.2456,10732,0
2010-09-09,7.2978,7.2978,7.1845,7.1932,9121,0
2010-09-10,7.1932,7.3066,7.1932,7.2283,8249,0
2010-09-13,7.3066,7.5243,7.2804,7.472,20637,0
2010-09-14,7.4371,7.472,7.3502,7.4108,13017,0
2010-09-15,7.4108,7.4108,7.1759,7.2893,13226,0
2010-09-16,7.3066,7.4108,7.1587,7.2108,7728,0
2010-09-17,7.3153,7.3153,7.1671,7.2108,23938,0
2010-09-20,7.2108,7.446,7.0627,7.446,29948,0
2010-09-21,7.4108,7.446,7.2978,7.3066,13394,0
2010-09-22,7.2631,7.2893,7.0976,7.1499,6788,0
2010-09-23,7.1324,7.2456,7.0365,7.0627,9251,0
2010-09-24,7.1499,7.446,7.1499,7.446,14308,0
2010-09-27,7.446,7.446,7.3587,7.4024,5259,0
2010-09-28,7.4371,7.4371,7.324,7.4371,8885,0
2010-09-29,7.3936,7.4981,7.3414,7.4808,21353,0
2010-09-30,7.4894,7.4894,7.4108,7.4894,13027,0
2010-10-01,7.5504,7.5504,7.3066,7.446,4887,0
2010-10-04,7.4547,7.472,7.2978,7.3066,7824,0
2010-10-05,7.3847,7.5155,7.1932,7.4894,19578,0
2010-10-06,7.4981,7.4981,7.324,7.446,17698,0
2010-10-07,7.446,7.5072,7.2717,7.3328,17095,0
2010-10-08,7.324,7.5416,7.3066,7.4808,18840,0
2010-10-11,7.4547,7.4547,7.3414,7.3675,3676,0
2010-10-12,7.324,7.446,7.324,7.3936,8205,0
2010-10-13,7.4024,7.5155,7.3066,7.4808,17660,0
2010-10-14,7.4024,7.4632,7.3847,7.4371,19606,0
2010-10-15,7.4981,7.5331,7.4286,7.472,28514,0
2010-10-18,7.5072,7.8116,7.446,7.6723,26601,0
2010-10-19,7.5591,7.6547,7.2978,7.4371,16471,0
2010-10-20,7.4808,7.5764,7.4808,7.5243,8020,0
2010-10-21,7.5678,7.6547,7.2804,7.3675,12842,0
2010-10-22,7.3675,7.5072,7.324,7.3847,9263,0
2010-10-25,7.5243,7.5243,7.4024,7.4286,5053,0
2010-10-26,7.3763,7.4024,7.2893,7.3153,6079,0
2010-10-27,7.3153,7.324,7.2196,7.2631,13022,0
2010-10-28,7.3328,7.3328,7.2456,7.2456,6755,0
2010-10-29,7.2094,7.3327,7.2094,7.3063,12142,0
2010-11-01,7.4024,7.4108,7.2456,7.2456,4092,0
2010-11-02,7.3414,7.4199,7.3153,7.4199,14119,0
2010-11-03,7.4024,7.4286,7.2283,7.3763,10998,0
2010-11-04,7.446,8.0468,7.446,8.0121,26939,0
2010-11-05,8.0468,8.0468,7.8899,8.0382,9606,0
2010-11-08,8.0382,8.0382,7.8204,7.9858,6005,0
2010-11-09,7.9774,7.9774,7.8116,7.8553,43319,0
2010-11-10,7.8553,7.9249,7.8116,7.8989,35964,0
2010-11-11,7.8116,7.9858,7.8116,7.9077,29336,0
2010-11-12,7.8377,7.9682,7.8377,7.9249,19966,0
2010-11-15,7.9602,7.9774,7.8989,7.9161,37157,0
2010-11-16,7.8465,8.0033,7.8465,7.8899,31734,0
2010-11-17,7.8818,7.8989,7.829,7.8989,16589,0
2010-11-18,7.9945,7.9945,7.8818,7.9249,19243,0
2010-11-19,7.9509,8.0555,7.8465,8.0033,30186,0
2010-11-22,7.9509,8.3169,7.8818,8.2909,24740,0
2010-11-23,8.1862,8.3343,8.1773,8.2991,25584,0
2010-11-24,8.3426,8.6216,8.2295,8.6038,36255,0
2010-11-26,8.4911,8.6303,8.4911,8.6216,8722,0
2010-11-29,8.613,8.6652,8.587,8.5957,35268,0
2010-11-30,8.5454,8.6242,8.1866,8.2393,98023,0
2010-12-01,8.395,8.395,8.1949,8.2991,20195,0
2010-12-02,8.3343,8.369,8.3082,8.3343,19666,0
2010-12-03,8.3254,8.4563,8.2734,8.3518,12287,0
2010-12-06,8.3601,8.4824,8.3169,8.3864,14520,0
2010-12-07,8.4301,8.4911,8.2909,8.4911,12950,0
2010-12-08,8.5258,8.6216,8.404,8.6038,20437,0
2010-12-09,8.6912,8.6912,8.4824,8.613,19226,0
2010-12-10,8.6038,8.6652,8.5518,8.6652,32406,0
2010-12-13,8.6652,8.6737,8.587,8.6216,4007,0
2010-12-14,8.6737,8.7001,8.5957,8.6737,12745,0
2010-12-15,8.6216,8.6652,8.4474,8.613,19281,0
2010-12-16,8.5957,8.6912,8.5258,8.6478,15379,0
2010-12-17,8.6737,8.6737,8.4734,8.6038,51265,0
2010-12-20,8.613,8.6303,8.395,8.5347,13787,0
2010-12-21,8.5957,8.6303,8.5085,8.6216,13128,0
2010-12-22,8.587,8.8392,8.587,8.8043,44357,0
2010-12-23,8.6563,8.8659,8.6216,8.8043,18404,0
2010-12-27,8.9086,9.0401,8.9086,9.0401,12992,0
2010-12-28,9.058,9.179,9.0486,9.1173,14856,0
2010-12-29,9.1473,9.3404,9.1374,9.3227,50506,0
2010-12-30,9.3678,9.4365,9.313,9.3943,85788,0
2010-12-31,9.4218,9.483,9.4052,9.4129,25419,0
2011-01-03,9.354,9.4919,9.354,9.4473,39519,0
2011-01-04,9.4473,9.483,9.1874,9.1874,25697,0
2011-01-05,9.2057,9.3728,9.1539,9.354,14189,0
2011-01-06,9.3189,9.4139,9.2651,9.4139,7190,0
2011-01-07,9.3728,9.4139,9.3276,9.3728,16732,0
2011-01-10,9.3453,9.4394,9.3276,9.3728,19506,0
2011-01-11,9.3796,9.4394,9.3629,9.3629,7310,0
2011-01-12,9.4562,9.4919,9.406,9.483,31640,0
2011-01-13,9.501,9.501,9.3629,9.3728,10871,0
2011-01-14,9.4139,9.52,9.406,9.501,9842,0
2011-01-18,9.501,9.667,9.4473,9.537,258678,0
2011-01-19,9.537,9.86,9.537,9.824,242068,0
2011-01-20,9.736,10.006,9.736,9.745,25213,0
2011-01-21,9.833,9.833,9.589,9.608,75789,0
2011-01-24,9.599,9.944,9.599,9.944,20859,0
2011-01-25,9.918,10.179,9.893,10.154,36054,0
2011-01-26,10.206,10.347,10.112,10.33,33130,0
2011-01-27,10.233,10.338,10.206,10.259,10261,0
2011-01-28,10.223,10.223,9.843,9.851,20544,0
2011-01-31,9.849,10.042,9.731,9.952,33540,0
2011-02-01,10.006,10.311,9.682,10.268,19823,0
2011-02-02,10.206,10.268,10.147,10.198,8365,0
2011-02-03,10.17,10.32,10.094,10.303,7309,0
2011-02-04,10.293,10.355,9.979,10.338,24736,0
2011-02-07,10.407,10.607,10.407,10.546,18622,0
2011-02-08,9.667,9.788,9.1442,9.788,105909,0
2011-02-09,9.718,10.198,9.718,10.014,25622,0
2011-02-10,9.971,10.094,9.944,9.962,9759,0
2011-02-11,9.928,10.069,9.928,10.069,7201,0
2011-02-14,10.05,10.154,9.936,9.944,15207,0
2011-02-15,9.953,9.971,9.928,9.936,12809,0
2011-02-16,9.944,9.944,9.797,9.936,22327,0
2011-02-18,9.877,10.05,9.877,9.997,12482,0
2011-02-22,9.902,9.918,9.797,9.816,9132,0
2011-02-23,9.833,9.944,9.797,9.797,6279,0
2011-02-24,9.797,9.936,9.709,9.918,25371,0
2011-02-25,9.91,9.953,9.816,9.928,28802,0
2011-02-28,9.87,9.946,9.816,9.929,19627,0
2011-03-01,9.91,10.05,9.91,10.05,77317,0
2011-03-02,10.032,10.032,10.014,10.032,12053,0
2011-03-03,10.06,10.241,10.014,10.233,34524,0
2011-03-04,10.206,10.206,10.014,10.014,6338,0
2011-03-07,10.085,10.085,9.979,10.023,38322,0
2011-03-08,10.014,10.206,10.014,10.17,10058,0
2011-03-09,10.179,10.198,10.085,10.121,14494,0
2011-03-10,10.014,10.06,10.014,10.014,22155,0
2011-03-11,10.05,10.259,10.014,10.198,31216,0
2011-03-14,10.076,10.25,10.06,10.069,12126,0
2011-03-15,10.042,10.06,9.918,10.014,15937,0
2011-03-16,9.962,10.112,9.953,10.112,21156,0
2011-03-17,10.123,10.236,10.105,10.142,10102,0
2011-03-18,10.14,10.206,10.076,10.206,21358,0
2011-03-21,10.154,10.433,9.893,10.433,15683,0
2011-03-22,10.433,10.44,10.275,10.347,8771,0
2011-03-23,10.303,10.424,10.303,10.381,10050,0
2011-03-24,10.33,10.399,10.241,10.363,11106,0
2011-03-25,10.363,10.417,10.268,10.399,5579,0
2011-03-28,10.381,10.389,10.189,10.241,14465,0
2011-03-29,10.33,10.363,10.268,10.363,4543,0
2011-03-30,10.433,10.433,10.355,10.407,5067,0
2011-03-31,10.218,10.352,9.882,10.336,27744,0
2011-04-01,10.389,10.389,10.293,10.347,3497,0
2011-04-04,10.372,10.399,10.14,10.311,23462,0
2011-04-05,10.314,10.366,10.207,10.35,5175,0
2011-04-06,10.25,10.355,10.179,10.311,76065,0
2011-04-07,10.278,10.306,10.217,10.236,7712,0
2011-04-08,10.32,10.32,10.006,10.006,9563,0
2011-04-11,10.05,10.121,9.988,10.014,7874,0
2011-04-12,9.964,10.034,9.919,9.937,19292,0
2011-04-13,10.006,10.103,9.979,10.06,17238,0
2011-04-14,9.936,10.06,9.936,10.023,4418,0
2011-04-15,10.069,10.25,9.918,10.25,14932,0
2011-04-18,10.33,10.33,9.918,9.918,14802,0
2011-04-19,10.006,10.006,9.902,9.928,9118,0
2011-04-20,10.05,10.076,9.971,9.979,8284,0
2011-04-21,9.902,10.05,9.65,9.718,37722,0
2011-04-25,9.718,9.745,9.709,9.745,4144,0
2011-04-26,9.834,9.877,9.78,9.824,6417,0
2011-04-27,9.869,9.928,9.833,9.91,6302,0
2011-04-28,9.962,10.032,9.928,9.988,10548,0
2011-04-29,10.014,10.014,9.926,9.979,7005,0
2011-05-02,9.918,9.979,9.736,9.736,11474,0
2011-05-03,9.763,9.816,9.544,9.552,9950,0
2011-05-04,9.561,9.632,9.544,9.544,13442,0
2011-05-05,9.561,9.632,9.4218,9.4552,13536,0
2011-05-06,9.4989,9.561,9.3256,9.4218,20290,0
2011-05-09,9.4218,9.579,9.3777,9.552,6063,0
2011-05-10,9.544,9.745,9.535,9.745,4855,0
2011-05-11,9.728,9.736,9.649,9.649,7027,0
2011-05-12,9.632,9.674,9.623,9.674,13311,0
2011-05-13,9.616,9.657,9.509,9.57,8365,0
2011-05-16,9.649,9.649,9.4909,9.4909,15612,0
2011-05-17,9.4463,9.518,9.4463,9.4909,6695,0
2011-05-18,9.509,9.561,9.3864,9.4552,12405,0
2011-05-19,9.544,9.598,9.544,9.561,23662,0
2011-05-20,9.579,9.579,9.4909,9.4989,18950,0
2011-05-23,9.3521,9.4384,9.3521,9.3609,6673,0
2011-05-24,9.3864,9.3963,9.2905,9.3081,9393,0
2011-05-25,9.2632,9.4218,9.2181,9.2718,38113,0
2011-05-26,9.2632,9.3433,9.2632,9.3433,5309,0
2011-05-27,9.3864,9.4552,9.3864,9.4307,4194,0
2011-05-31,9.569,9.631,9.4365,9.615,17686,0
2011-06-01,9.57,9.57,9.1512,9.1684,14108,0
2011-06-02,9.2106,9.2106,9.0885,9.1317,6456,0
2011-06-03,8.9913,9.4909,8.9913,9.0186,20329,0
2011-06-06,9.0363,9.0629,8.9302,8.9302,21353,0
2011-06-07,9.0139,9.1819,9.0043,9.1819,18586,0
2011-06-08,9.0677,9.2243,9.0677,9.1473,15915,0
2011-06-09,9.1473,9.1559,8.9865,9.0411,5038,0
2011-06-10,8.9788,9.1732,8.9526,8.962,10825,0
2011-06-13,9.027,9.027,8.5631,8.7295,29457,0
2011-06-14,8.7379,8.8944,8.7206,8.8944,15272,0
2011-06-15,8.8171,8.8608,8.6681,8.703,12596,0
2011-06-16,8.7407,8.873,8.7144,8.8465,15090,0
2011-06-17,8.8907,9.0837,8.8907,9.0411,40477,0
2011-06-20,9.0495,9.2963,9.0314,9.1989,9630,0
2011-06-21,9.2777,9.3227,9.059,9.2963,21917,0
2011-06-22,9.2154,9.4444,9.2154,9.313,19221,0
2011-06-23,9.2681,9.358,9.1095,9.2602,13223,0
2011-06-24,9.2427,9.708,9.0495,9.622,182107,0
2011-06-27,9.587,9.955,9.534,9.852,46477,0
2011-06-28,9.834,9.852,9.699,9.824,12871,0
2011-06-29,9.78,9.78,9.622,9.665,17524,0
2011-06-30,9.695,9.767,9.609,9.713,7747,0
2011-07-01,9.699,9.816,9.699,9.753,9608,0
2011-07-05,9.788,9.788,9.4188,9.78,24791,0
2011-07-06,9.77,9.861,9.699,9.844,9541,0
2011-07-07,9.878,9.878,9.699,9.878,13763,0
2011-07-08,9.816,9.852,9.77,9.844,6327,0
2011-07-11,9.762,9.77,9.665,9.69,7928,0
2011-07-12,9.708,9.834,9.708,9.744,5224,0
2011-07-13,9.718,9.816,9.577,9.656,11289,0
2011-07-14,9.597,9.718,9.597,9.639,8123,0
2011-07-15,9.631,9.699,9.587,9.631,15079,0
2011-07-18,9.69,9.699,9.461,9.534,8928,0
2011-07-19,9.615,9.852,9.587,9.852,6898,0
2011-07-20,9.736,9.861,9.699,9.744,7418,0
2011-07-21,9.77,9.861,9.656,9.861,6909,0
2011-07-22,9.861,9.861,9.542,9.762,5493,0
2011-07-25,9.699,9.699,9.461,9.479,5847,0
2011-07-26,9.47,9.656,9.47,9.516,2564,0
2011-07-27,9.507,9.622,9.2514,9.2602,41152,0
2011-07-28,9.2427,9.551,9.233,9.3315,20225,0
2011-07-29,9.2086,9.572,8.8549,8.9349,30351,0
2011-08-01,9.0753,9.551,8.9788,9.2086,20767,0
2011-08-02,9.1819,9.3492,8.8558,8.8641,17147,0
2011-08-03,8.9171,9.0139,8.8558,9.0043,12900,0
2011-08-04,8.962,9.059,8.8465,8.8907,21688,0
2011-08-05,8.873,9.0139,8.8465,8.8815,18968,0
2011-08-08,8.8815,9.1989,8.1866,8.1866,32150,0
2011-08-09,8.4595,9.1277,8.072,8.9865,31851,0
2011-08-10,8.7768,9.0043,8.1071,8.2832,22053,0
2011-08-11,8.4506,9.0043,8.1601,8.7848,22129,0
2011-08-12,8.9788,8.9788,8.3802,8.3887,5499,0
2011-08-15,8.653,8.7059,8.5653,8.7059,3411,0
2011-08-16,8.5914,8.8114,8.3887,8.4945,10890,0
2011-08-17,8.5035,8.7941,8.3887,8.4066,7884,0
2011-08-18,8.3625,8.4856,8.0544,8.0544,20682,0
2011-08-19,8.0193,8.2305,7.984,8.0544,25424,0
2011-08-22,8.0897,8.2038,8.0897,8.2038,11269,0
2011-08-23,8.1775,8.2131,8.0984,8.1866,18430,0
2011-08-24,8.1336,8.5209,8.1071,8.5035,7064,0
2011-08-25,8.9349,8.9349,8.4679,8.5562,84944,0
2011-08-26,8.5386,8.7674,8.5386,8.7674,9303,0
2011-08-29,9.1277,9.1277,8.8815,9.059,10974,0
2011-08-30,8.9788,9.233,8.8907,9.0934,6316,0
2011-08-31,9.1203,9.1999,8.775,8.8105,10961,0
2011-09-01,8.8024,8.8465,8.6091,8.6091,18638,0
2011-09-02,8.4387,8.4387,8.2527,8.3589,11729,0
2011-09-06,8.0897,8.2832,8.0897,8.2131,12901,0
2011-09-07,8.2131,8.6267,8.1248,8.4241,16908,0
2011-09-08,8.3097,8.4241,8.1161,8.1161,9905,0
2011-09-09,8.0897,8.2922,7.9401,7.9662,28607,0
2011-09-12,7.9401,8.1426,7.9401,8.0369,7197,0
2011-09-13,7.9753,8.2038,7.9753,8.1426,11006,0
2011-09-14,8.2305,8.3448,8.072,8.3448,10740,0
2011-09-15,8.3714,8.3802,8.1161,8.3714,6820,0
2011-09-16,8.2038,8.4153,8.1866,8.3802,24813,0
2011-09-19,8.2832,8.354,7.9753,7.9753,3146,0
2011-09-20,8.1866,8.1954,8.072,8.1161,30109,0
2011-09-21,8.1426,8.1426,8.0544,8.0544,11687,0
2011-09-22,7.9224,8.0103,7.8432,7.9224,27139,0
2011-09-23,8.0019,8.0455,7.8872,7.9926,10104,0
2011-09-26,7.8521,8.1954,7.8521,8.1426,7432,0
2011-09-27,8.5121,8.5121,8.2038,8.4856,19673,0
2011-09-28,8.4679,8.5297,8.1601,8.1601,11099,0
2011-09-29,8.3714,8.3714,8.1071,8.2657,4062,0
2011-09-30,8.1664,8.4422,8.0506,8.0595,19066,0
2011-10-03,7.9926,8.2746,7.8166,7.8257,24853,0
2011-10-04,7.8345,9.4444,7.8345,9.0934,26782,0
2011-10-05,8.6425,8.9788,8.6247,8.9705,10324,0
2011-10-06,8.8015,9.0232,8.8015,8.962,15221,0
2011-10-07,8.5737,8.7848,8.5562,8.6179,8150,0
2011-10-10,9.0139,9.0677,8.6267,9.059,20476,0
2011-10-11,8.6267,9.059,8.6179,9.059,14605,0
2011-10-12,9.059,9.2875,8.9865,9.2427,15060,0
2011-10-13,9.1989,9.1989,9.1019,9.1655,8336,0
2011-10-14,9.2154,9.2963,9.0411,9.2777,10543,0
2011-10-17,9.0677,9.0934,8.697,8.7768,16771,0
2011-10-18,8.8382,9.2243,8.8024,9.1095,20314,0
2011-10-19,9.1019,9.2086,8.8907,8.9076,10158,0
2011-10-20,8.7941,8.9788,8.7768,8.9076,4875,0
2011-10-21,9.1277,9.1989,9.0677,9.1193,14357,0
2011-10-24,9.1095,9.1989,9.0837,9.1989,11735,0
2011-10-25,9.0411,9.0686,8.7838,8.8549,14459,0
2011-10-26,9.059,9.1277,8.8907,9.1095,13695,0
2011-10-27,9.2154,9.358,8.8907,9.3227,51452,0
2011-10-28,9.2895,9.4052,9.1664,9.3512,10269,0
2011-10-31,9.1464,9.315,8.9321,8.9591,11915,0
2011-11-01,8.6158,8.9349,8.6158,8.713,15410,0
2011-11-02,8.8907,9.059,8.7236,8.8641,13018,0
2011-11-03,8.6158,9.1483,8.6158,9.1297,12270,0
2011-11-04,8.9958,9.06,8.9865,9.06,2432,0
2011-11-07,8.7502,9.0314,8.7502,8.9444,5652,0
2011-11-08,9.0944,9.1203,8.8373,9.1203,17130,0
2011-11-09,8.8815,9.0944,8.4566,8.4919,36044,0
2011-11-10,8.6778,8.7838,8.5271,8.7571,12865,0
2011-11-11,8.6601,9.06,8.4566,8.9865,25134,0
2011-11-14,8.9865,8.9865,8.7044,8.7931,10399,0
2011-11-15,8.8105,9.0053,8.607,8.9526,9842,0
2011-11-16,8.8549,8.9865,8.6867,8.7044,13030,0
2011-11-17,8.6158,8.7664,8.5098,8.5098,10146,0
2011-11-18,8.6601,8.6601,8.5007,8.5715,10270,0
2011-11-21,8.4919,8.6336,8.3678,8.4919,8085,0
2011-11-22,8.483,8.483,8.3503,8.3589,17419,0
2011-11-23,8.4034,8.4034,8.1202,8.1734,21438,0
2011-11-25,8.1111,8.2351,8.0579,8.1202,8961,0
2011-11-28,8.341,8.4653,8.2084,8.4566,24994,0
2011-11-29,8.4653,8.4653,8.3061,8.3061,5645,0
2011-11-30,8.3044,9.0392,8.3044,8.9677,43826,0
2011-12-01,8.873,8.873,8.598,8.598,17564,0
2011-12-02,8.775,8.8199,8.43,8.775,7516,0
2011-12-05,8.6867,8.9788,8.6336,8.9788,23614,0
2011-12-06,8.9788,9.06,8.6955,8.9705,23421,0
2011-12-07,8.9788,9.06,8.9162,8.962,6280,0
2011-12-08,8.873,8.873,8.5098,8.5184,14685,0
2011-12-09,8.6158,8.8455,8.5449,8.8282,22032,0
2011-12-12,8.5715,8.669,8.5539,8.6336,9134,0
2011-12-13,8.669,8.669,8.2794,8.3061,41098,0
2011-12-14,8.2883,8.4476,8.2351,8.4122,27767,0
2011-12-15,8.4387,8.4387,8.1552,8.2351,19145,0
2011-12-16,8.3235,8.3327,8.1642,8.3327,49183,0
2011-12-19,8.4209,8.4209,8.0579,8.1552,10628,0
2011-12-20,8.341,8.3945,8.1909,8.3678,23549,0
2011-12-21,8.3327,8.483,8.2084,8.43,10256,0
2011-12-22,8.43,8.43,8.2527,8.4122,10220,0
2011-12-23,8.4034,8.4034,8.1998,8.2883,9460,0
2011-12-27,8.2084,8.2883,8.1998,8.2704,12010,0
2011-12-28,8.2704,8.2704,8.0579,8.076,9472,0
2011-12-29,8.1022,8.3235,8.0227,8.3149,23409,0
2011-12-30,8.3327,8.3327,8.076,8.2177,31695,0
2012-01-03,8.4122,8.775,8.4122,8.7222,11211,0
2012-01-04,8.6336,8.6601,8.598,8.607,4680,0
2012-01-05,8.5803,8.6247,8.5007,8.6247,4327,0
2012-01-06,8.4209,8.5894,8.4209,8.4476,12497,0
2012-01-09,8.5539,8.598,8.4919,8.5715,13212,0
2012-01-10,8.6512,8.7571,8.6512,8.7571,8089,0
2012-01-11,8.5673,8.8161,8.5673,8.7895,143726,0
2012-01-12,8.7546,8.7546,8.7007,8.7546,2377,0
2012-01-13,8.5715,8.6778,8.3678,8.607,8427,0
2012-01-17,8.6651,8.7814,8.122,8.7546,12010,0
2012-01-18,8.713,8.8282,8.713,8.7931,4998,0
2012-01-19,8.8199,8.8199,8.7309,8.7838,4517,0
2012-01-20,8.7482,8.9254,8.7482,8.9254,9162,0
2012-01-23,8.9434,9.0411,8.9254,8.9865,3456,0
2012-01-24,8.9705,9.1569,8.9076,9.1569,9693,0
2012-01-25,9.0944,9.1569,8.9162,9.1105,12950,0
2012-01-26,9.1569,9.1569,8.8455,9.1203,10763,0
2012-01-27,9.0034,9.2797,8.9769,9.2699,8133,0
2012-01-30,8.9705,9.2162,8.9526,9.1105,7312,0
2012-01-31,9.1989,9.1989,8.9415,9.0667,7586,0
2012-02-01,9.1297,9.2973,8.9162,9.2973,20251,0
2012-02-02,9.2262,9.4562,8.9788,9.3698,19265,0
2012-02-03,9.538,9.679,9.538,9.573,22820,0
2012-02-06,9.464,9.609,9.3874,9.601,5067,0
2012-02-07,9.538,9.573,9.3698,9.3874,8918,0
2012-02-08,9.2886,9.4562,9.2886,9.4052,3512,0
2012-02-09,9.2612,9.3698,9.0667,9.2973,8892,0
2012-02-10,9.2973,9.4473,9.1901,9.3512,11382,0
2012-02-13,9.3335,9.602,9.2339,9.593,6348,0
2012-02-14,9.546,9.546,9.2886,9.3609,3571,0
2012-02-15,9.3874,9.4562,9.2534,9.2534,9968,0
2012-02-16,9.3609,9.611,9.3609,9.538,5405,0
2012-02-17,9.4129,9.546,9.3698,9.4317,5606,0
2012-02-21,9.3609,9.4929,9.3071,9.3609,3832,0
2012-02-22,9.697,9.697,9.1559,9.1655,4414,0
2012-02-23,9.2534,9.474,9.1559,9.4649,7916,0
2012-02-24,9.4473,9.4473,9.2339,9.2612,7894,0
2012-02-27,9.2436,9.2699,9.1819,9.2699,4450,0
2012-02-28,9.2973,9.2973,9.1374,9.1374,4202,0
2012-02-29,9.1742,9.1742,8.6987,8.753,11345,0
2012-03-01,8.7454,8.7628,8.5581,8.6292,14786,0
2012-03-02,8.6024,8.7096,8.5848,8.6828,54658,0
2012-03-05,8.7007,8.8161,8.6917,8.8161,4407,0
2012-03-06,8.6738,8.9144,8.6738,8.8346,19943,0
2012-03-07,8.7454,9.0667,8.7276,9.0213,12705,0
2012-03-08,8.9846,8.9941,8.8615,8.9846,5140,0
2012-03-09,9.058,9.058,8.9941,9.0306,6903,0
2012-03-12,9.058,9.058,8.9846,8.9846,2278,0
2012-03-13,8.9498,9.1183,8.8161,9.1095,34247,0
2012-03-14,9.058,9.058,8.9048,8.9941,18433,0
2012-03-15,9.0306,9.0306,8.7814,8.9227,17570,0
2012-03-16,8.9144,8.9144,8.8081,8.8521,20201,0
2012-03-19,8.8254,8.9415,8.8161,8.9227,5532,0
2012-03-20,8.8346,9.1183,8.8346,8.8427,17103,0
2012-03-21,8.8954,8.9144,8.8346,8.8615,10143,0
2012-03-22,8.8161,8.9591,8.8161,8.9048,12576,0
2012-03-23,8.888,9.1655,8.888,9.1655,41537,0
2012-03-26,9.2162,9.2162,9.0306,9.2162,83308,0
2012-03-27,9.2162,9.3423,9.1277,9.1732,37555,0
2012-03-28,9.1277,9.3423,9.1277,9.315,6305,0
2012-03-29,9.2534,9.3973,9.1374,9.3698,28007,0
2012-03-30,9.4052,9.4228,9.2797,9.2886,28983,0
2012-04-02,9.2436,9.4317,9.1989,9.3777,9202,0
2012-04-03,9.3609,9.3609,9.2162,9.3423,7835,0
2012-04-04,9.058,9.2252,9.0119,9.0392,9530,0
2012-04-05,8.9498,9.0924,8.9498,9.0924,2697,0
2012-04-09,8.9227,9.0837,8.7988,8.8615,628160,0
2012-04-10,8.7988,8.8615,8.7454,8.8254,39563,0
2012-04-11,8.888,9.3335,8.8697,9.2886,22451,0
2012-04-12,9.2436,9.3423,9.2086,9.2886,15999,0
2012-04-13,9.2086,9.2699,8.9227,8.9227,11604,0
2012-04-16,9.0119,9.2534,9.0119,9.2252,7062,0
2012-04-17,9.2708,9.532,9.2708,9.3443,14427,0
2012-04-18,9.2797,9.4394,9.2086,9.2086,6965,0
2012-04-19,9.2086,9.502,9.0667,9.3335,15316,0
2012-04-20,9.502,9.502,9.1989,9.3423,15647,0
2012-04-23,9.1655,9.2339,9.0753,9.0753,32641,0
2012-04-24,9.1095,9.1095,8.9686,9.1095,19169,0
2012-04-25,9.1819,9.2612,9.1183,9.1989,10416,0
2012-04-26,9.1374,9.3246,9.1374,9.2797,4400,0
2012-04-27,9.2797,9.3423,9.058,9.3423,6316,0
2012-04-30,9.2252,9.2339,9.0667,9.1019,11034,0
2012-05-01,9.1473,9.2632,8.9406,8.9933,17460,0
2012-05-02,8.9321,9.0667,8.8786,8.9048,11353,0
2012-05-03,8.8872,9.0119,8.8776,8.9591,13851,0
2012-05-04,8.9038,8.9227,8.797,8.797,13162,0
2012-05-07,8.9321,9.058,8.7988,8.8954,16687,0
2012-05-08,8.7988,9.2086,8.7721,9.1732,24687,0
2012-05-09,9.2162,9.2544,9.0297,9.0934,12162,0
2012-05-10,9.0486,9.2708,8.9933,9.2086,11359,0
2012-05-11,9.0837,9.2708,9.0297,9.1569,18815,0
2012-05-14,9.0213,9.1999,9.0213,9.1742,15843,0
2012-05-15,9.1473,9.2349,9.0213,9.0213,20665,0
2012-05-16,9.0213,9.0486,8.8598,8.9038,21776,0
2012-05-17,8.9227,8.9227,8.8236,8.8598,14871,0
2012-05-18,8.8236,8.9406,8.8236,8.8598,28425,0
2012-05-21,8.8776,9.0837,8.8688,9.0837,14717,0
2012-05-22,9.0934,9.1569,8.8872,9.058,8749,0
2012-05-23,8.9933,9.3169,8.9038,9.0837,7441,0
2012-05-24,9.1473,9.1999,9.0392,9.1911,2510,0
2012-05-25,9.2162,9.2162,9.0024,9.0213,5084,0
2012-05-29,9.058,9.058,8.8944,9.0486,3810,0
2012-05-30,8.9846,9.1287,8.8776,8.8776,11464,0
2012-05-31,9.0119,9.1742,8.8872,9.1374,36858,0
2012-06-01,8.9038,8.9591,8.7876,8.8688,97364,0
2012-06-04,8.8872,9.1287,8.8688,9.1095,14257,0
2012-06-05,9.1287,9.2349,8.9498,9.2086,52626,0
2012-06-06,9.2086,9.2086,8.9933,9.1825,18511,0
2012-06-07,9.1825,9.1825,8.9846,9.0753,14797,0
2012-06-08,9.0213,9.1825,8.9591,9.1374,12283,0
2012-06-11,9.1911,9.2262,8.9769,9.0024,31927,0
2012-06-12,9.1569,9.1569,8.9591,9.0486,13149,0
2012-06-13,9.0119,9.0297,8.9133,8.9933,25538,0
2012-06-14,9.1287,9.1287,9.0213,9.1095,7473,0
2012-06-15,9.058,9.1742,9.0297,9.1374,26676,0
2012-06-18,9.058,9.0934,9.0024,9.0934,13753,0
2012-06-19,9.0753,9.1742,8.9769,9.1664,16032,0
2012-06-20,9.0024,9.1742,9.0024,9.1374,10791,0
2012-06-21,9.1569,9.1569,8.9933,9.0213,19897,0
2012-06-22,9.1193,9.1999,9.1019,9.1999,123888,0
2012-06-25,9.0667,9.1742,9.0486,9.1019,15572,0
2012-06-26,9.1473,9.1825,9.1095,9.1374,3625,0
2012-06-27,9.1095,9.1742,9.1095,9.1569,6640,0
2012-06-28,9.1095,9.2262,9.0213,9.2262,19744,0
2012-06-29,9.2262,9.3443,9.0837,9.3266,46826,0
2012-07-02,9.3169,9.3354,9.1742,9.3354,21283,0
2012-07-03,9.3354,9.3354,9.2905,9.3354,6613,0
2012-07-05,9.1193,9.3354,9.1019,9.3081,10419,0
2012-07-06,9.1825,9.3169,9.1825,9.2349,4978,0
2012-07-09,9.0837,9.3354,9.0667,9.2086,3314,0
2012-07-10,9.1019,9.1911,9.0119,9.1664,15219,0
2012-07-11,9.1569,9.2992,9.1569,9.2544,8806,0
2012-07-12,9.2262,9.2544,9.1095,9.1095,19976,0
2012-07-13,9.1095,9.1742,9.0213,9.1742,12559,0
2012-07-16,9.1193,9.1374,8.9227,8.9933,10717,0
2012-07-17,9.0119,9.0753,8.9846,9.0753,2848,0
2012-07-18,9.0119,9.1374,9.0119,9.1193,8578,0
2012-07-19,9.0667,9.0753,8.9677,9.0024,5288,0
2012-07-20,8.9133,9.0119,8.9133,8.9677,11721,0
2012-07-23,8.8688,8.9769,8.753,8.753,199375,0
2012-07-24,8.7794,8.9933,8.6896,8.7703,6928,0
2012-07-25,8.8511,8.8511,8.7256,8.7342,7839,0
2012-07-26,8.8872,8.8872,8.7163,8.8062,5870,0
2012-07-27,8.8062,8.9038,8.7256,8.8511,233559,0
2012-07-30,8.8511,8.9133,8.7609,8.797,6488,0
2012-07-31,8.8062,8.8236,8.6896,8.7342,8055,0
2012-08-01,8.8419,8.8419,8.6628,8.6628,18982,0
2012-08-02,8.6537,8.6628,8.5199,8.5643,8399,0
2012-08-03,8.6356,8.8776,8.5731,8.8688,6548,0
2012-08-06,8.8419,8.8872,8.6718,8.8236,22574,0
2012-08-07,8.8511,8.8688,8.7163,8.797,12366,0
2012-08-08,8.7794,8.8419,8.7075,8.7794,6509,0
2012-08-09,8.753,8.8062,8.7342,8.797,1578,0
2012-08-10,8.7703,8.8236,8.6896,8.797,3098,0
2012-08-13,8.8236,8.9038,8.7876,8.8062,10370,0
2012-08-14,8.8511,8.8511,8.618,8.7075,141373,0
2012-08-15,8.6895,8.7886,8.6174,8.7794,6664,0
2012-08-16,8.7619,8.7886,8.6986,8.7886,7249,0
2012-08-17,8.7437,8.8521,8.7437,8.8521,12264,0
2012-08-20,8.7794,8.8521,8.753,8.8336,3702,0
2012-08-21,8.8521,8.8521,8.798,8.8336,8477,0
2012-08-22,8.7794,8.9048,8.7794,8.8697,703,0
2012-08-23,8.8521,8.8697,8.8071,8.8071,1570,0
2012-08-24,8.7619,8.8244,8.7619,8.8244,2907,0
2012-08-27,8.753,8.8786,8.753,8.8786,3977,0
2012-08-28,8.8963,8.8963,8.7794,8.8336,6473,0
2012-08-29,8.7619,8.8697,8.7619,8.8697,2765,0
2012-08-30,8.7951,8.8154,8.7951,8.798,2310,0
2012-08-31,8.888,8.9133,8.7628,8.798,2828,0
2012-09-04,8.8071,8.8697,8.7619,8.8697,375248,0
2012-09-05,8.9144,8.9144,8.7619,8.8244,17919,0
2012-09-06,8.8336,8.9144,8.7794,8.9048,21036,0
2012-09-07,8.9601,8.9601,8.798,8.8697,12063,0
2012-09-10,8.8786,8.8786,8.8244,8.8244,5853,0
2012-09-11,8.8786,8.8786,8.8786,8.8786,3611,0
2012-09-12,8.8697,8.933,8.8254,8.9234,15475,0
2012-09-13,8.8336,9.0505,8.8244,8.9865,42242,0
2012-09-14,9.0043,9.1402,8.7703,9.1402,29669,0
2012-09-17,9.0857,9.2292,9.0686,9.2125,7432,0
2012-09-18,9.1684,9.2191,9.1125,9.2039,5050,0
2012-09-19,9.194,9.194,8.9234,8.9949,9951,0
2012-09-20,8.933,8.9865,8.8427,8.9424,10138,0
2012-09-21,9.0857,9.3295,9.0232,9.2846,64034,0
2012-09-24,9.357,9.463,9.357,9.463,15865,0
2012-09-25,9.546,9.735,9.4542,9.68,33823,0
2012-09-26,9.688,9.78,9.52,9.592,14309,0
2012-09-27,9.753,9.897,9.744,9.88,7902,0
2012-09-28,9.914,10.195,9.88,9.914,76848,0
2012-10-01,10.042,10.042,9.914,9.996,4175,0
2012-10-02,10.061,10.061,9.914,10.023,9539,0
2012-10-03,10.042,10.061,9.941,10.005,22163,0
2012-10-04,10.032,10.077,10.005,10.077,8681,0
2012-10-05,10.077,10.096,10.051,10.051,2554,0
2012-10-08,10.096,10.142,10.077,10.096,19183,0
2012-10-09,10.096,10.115,10.051,10.096,11890,0
2012-10-10,10.115,10.195,10.096,10.175,41183,0
2012-10-11,10.195,10.231,10.119,10.231,7701,0
2012-10-12,10.032,10.15,9.996,10.061,5340,0
2012-10-15,10.115,10.195,9.716,10.042,7009,0
2012-10-16,10.087,10.124,10.077,10.124,4883,0
2012-10-17,10.115,10.211,10.096,10.211,2831,0
2012-10-18,10.231,10.231,10.077,10.134,2799,0
2012-10-19,10.061,10.231,9.969,10.005,15026,0
2012-10-22,9.986,10.077,9.978,10.051,2684,0
2012-10-23,10.005,10.096,9.996,9.996,3887,0
2012-10-24,10.014,10.106,9.978,9.996,3415,0
2012-10-25,10.027,10.041,10.023,10.032,2907,0
2012-10-26,9.978,9.978,9.873,9.873,1919,0
2012-10-31,9.88,9.969,9.88,9.969,3049,0
2012-11-01,9.3295,10.061,9.3295,9.978,19077,0
2012-11-02,10.005,10.185,9.698,9.807,13607,0
2012-11-05,9.906,9.969,9.637,9.845,8705,0
2012-11-06,9.88,10.175,9.88,10.124,4168,0
2012-11-07,10.032,10.185,9.836,9.853,15416,0
2012-11-08,9.95,9.95,9.3394,9.357,11259,0
2012-11-09,9.3669,9.671,9.3669,9.4198,3968,0
2012-11-12,9.472,9.472,9.2846,9.3845,3026,0
2012-11-13,9.826,9.826,9.2651,9.3482,4559,0
2012-11-14,9.537,9.537,8.9865,8.9949,12336,0
2012-11-15,9.0232,9.0232,8.888,9.0139,6104,0
2012-11-16,8.9696,9.2388,8.9601,9.1772,16087,0
2012-11-19,9.1684,9.2039,9.0762,9.1684,16713,0
2012-11-20,9.194,9.194,9.1307,9.1598,2507,0
2012-11-21,9.1598,9.3031,9.1212,9.2758,5842,0
2012-11-23,9.2955,9.3767,9.2955,9.3767,4675,0
2012-11-26,9.2203,9.4562,9.2203,9.412,6258,0
2012-11-27,9.4473,9.547,9.4307,9.4307,5349,0
2012-11-28,9.4307,9.502,9.4307,9.502,3747,0
2012-11-29,9.595,9.674,9.575,9.656,3616,0
2012-11-30,9.648,9.729,9.63,9.71,10734,0
2012-12-03,9.729,9.955,9.729,9.919,5208,0
2012-12-04,9.883,9.929,9.557,9.902,2727,0
2012-12-05,9.639,9.929,9.639,9.91,2660,0
2012-12-06,9.876,9.965,9.557,9.892,2278,0
2012-12-07,9.892,9.892,9.639,9.811,3866,0
2012-12-10,9.793,9.876,9.539,9.85,6051,0
2012-12-11,9.867,10.032,9.547,9.965,9805,0
2012-12-12,9.867,9.946,9.71,9.774,4998,0
2012-12-13,9.756,9.793,9.539,9.622,2571,0
2012-12-14,9.484,9.656,9.4307,9.585,9182,0
2012-12-17,9.648,10.148,9.53,10.092,16679,0
2012-12-18,9.955,10.292,9.729,10.292,13098,0
2012-12-19,10.264,10.264,9.783,10.038,5387,0
2012-12-20,9.802,10.191,9.666,10.191,62440,0
2012-12-21,9.965,10.191,9.793,10.112,54432,0
2012-12-24,10.112,10.228,10.028,10.028,1104,0
2012-12-26,10.074,10.13,9.793,9.937,2708,0
2012-12-27,10.172,10.172,9.747,9.892,24061,0
2012-12-28,9.883,10.148,9.883,10.038,7808,0
2012-12-31,10.074,10.238,10.074,10.218,10161,0
2013-01-02,10.238,10.309,10.028,10.282,35897,0
2013-01-03,10.066,10.381,10.066,10.301,11861,0
2013-01-04,10.329,10.329,10.01,10.092,29486,0
2013-01-07,10.019,10.2,10.019,10.148,3946,0
2013-01-08,9.883,10.238,9.883,10.191,6262,0
2013-01-09,10.247,10.247,10.125,10.191,2795,0
2013-01-10,10.247,10.356,10.093,10.247,1693,0
2013-01-11,10.272,10.301,10.191,10.238,5481,0
2013-01-14,10.216,10.292,10.18,10.218,1925,0
2013-01-15,10.066,10.191,10.019,10.092,8447,0
2013-01-16,10.102,10.121,10.028,10.121,1539,0
2013-01-17,10.172,10.2,10.047,10.2,3857,0
2013-01-18,10.163,10.272,9.982,10.218,9579,0
2013-01-22,10.172,10.419,10.13,10.419,12932,0
2013-01-23,10.391,10.518,10.255,10.356,8830,0
2013-01-24,10.401,10.504,10.374,10.41,4086,0
2013-01-25,10.428,10.428,10.247,10.301,3674,0
2013-01-28,10.347,10.51,10.337,10.51,5848,0
2013-01-29,10.501,10.582,10.364,10.564,9397,0
2013-01-30,10.617,10.626,10.51,10.617,4224,0
2013-01-31,10.609,10.626,10.364,10.555,8498,0
2013-02-01,10.555,10.762,10.555,10.762,7498,0
2013-02-04,10.745,10.745,10.435,10.51,4633,0
2013-02-05,10.625,10.692,10.625,10.683,3785,0
2013-02-06,10.545,10.654,10.535,10.617,1819,0
2013-02-07,10.347,10.654,10.347,10.555,1763,0
2013-02-08,10.555,10.6,10.452,10.582,3816,0
2013-02-11,10.483,10.6,10.483,10.51,1358,0
2013-02-12,10.527,10.6,10.527,10.6,2413,0
2013-02-13,10.6,10.683,10.381,10.501,6783,0
2013-02-14,10.391,10.454,10.391,10.454,3311,0
2013-02-15,10.572,10.572,10.338,10.482,10137,0
2013-02-19,10.535,10.55,10.519,10.519,4724,0
2013-02-20,10.501,10.519,10.282,10.292,11866,0
2013-02-21,10.41,10.482,10.329,10.391,4893,0
2013-02-22,10.464,10.464,10.282,10.454,6744,0
2013-02-25,10.492,10.492,10.2,10.2,7195,0
2013-02-26,10.272,10.501,10.247,10.374,5849,0
2013-02-27,10.309,10.428,10.247,10.419,3329,0
2013-02-28,10.255,10.264,10.218,10.247,7135,0
2013-03-01,10.172,10.519,10.172,10.292,6415,0
2013-03-04,10.238,10.247,10.238,10.247,1546,0
2013-03-05,10.247,10.292,10.2,10.238,8256,0
2013-03-06,10.255,10.255,10.191,10.238,3318,0
2013-03-07,10.264,10.329,10.208,10.264,6746,0
2013-03-08,10.329,10.356,10.208,10.208,4710,0
2013-03-11,10.2,10.692,10.2,10.654,28453,0
2013-03-12,10.617,10.617,10.444,10.444,1368,0
2013-03-13,10.454,10.635,10.444,10.635,1873,0
2013-03-14,10.654,10.654,10.527,10.635,7517,0
2013-03-15,10.626,10.745,10.428,10.736,21647,0
2013-03-18,10.635,10.673,10.564,10.609,3160,0
2013-03-19,10.654,10.871,10.626,10.745,14006,0
2013-03-20,10.79,10.87,10.709,10.835,210715,0
2013-03-21,10.745,10.881,10.745,10.861,5394,0
2013-03-22,10.963,11.333,10.881,11.29,8232,0
2013-03-25,11.29,11.315,11.092,11.181,3266,0
2013-03-26,11.27,11.472,11.116,11.472,3626,0
2013-03-27,11.325,12.215,11.325,11.68,10674,0
2013-03-28,11.744,11.744,11.242,11.299,10420,0
2013-04-01,11.299,11.315,10.482,10.762,31260,0
2013-04-02,10.835,10.981,10.719,10.762,18788,0
2013-04-03,10.762,10.997,10.736,10.871,52533,0
2013-04-04,10.853,10.881,10.79,10.844,48017,0
2013-04-05,10.719,10.972,10.7,10.844,20663,0
2013-04-08,10.899,10.899,10.808,10.808,15601,0
2013-04-09,10.7,10.844,10.7,10.799,31780,0
2013-04-10,10.919,10.928,10.809,10.899,10151,0
2013-04-11,11.025,11.025,10.808,10.835,7075,0
2013-04-12,10.988,10.997,10.963,10.972,10006,0
2013-04-15,10.956,10.956,10.745,10.745,21763,0
2013-04-16,11.07,11.07,10.835,10.871,9278,0
2013-04-17,10.79,10.871,10.745,10.799,29466,0
2013-04-18,10.745,10.826,10.745,10.799,18892,0
2013-04-19,10.772,10.919,10.772,10.889,7873,0
2013-04-22,10.919,10.919,10.789,10.826,9341,0
2013-04-23,10.881,10.881,10.745,10.881,11514,0
2013-04-24,10.844,10.919,10.781,10.919,18978,0
2013-04-25,10.881,10.899,10.763,10.881,4936,0
2013-04-26,10.928,10.928,10.7,10.728,11787,0
2013-04-29,10.728,10.938,10.728,10.799,1680,0
2013-04-30,10.772,10.899,10.772,10.889,12620,0
2013-05-01,10.772,10.871,10.692,10.7,55533,0
2013-05-02,10.781,10.871,10.781,10.808,21489,0
2013-05-03,10.938,10.963,10.719,10.826,14500,0
2013-05-06,10.799,10.889,10.79,10.889,3190,0
2013-05-07,10.79,10.899,10.79,10.889,2081,0
2013-05-08,10.943,10.943,10.719,10.909,3906,0
2013-05-09,10.871,10.963,10.826,10.909,14090,0
2013-05-10,10.956,10.956,10.79,10.844,3279,0
2013-05-13,10.871,10.956,10.871,10.956,2949,0
2013-05-14,10.956,11.313,10.919,11.153,21714,0
2013-05-15,11.125,11.199,10.843,11.116,2906,0
2013-05-16,11.107,11.199,11.107,11.153,3560,0
2013-05-17,11.163,11.181,10.946,11.078,10370,0
2013-05-20,11.078,11.125,10.869,10.918,10678,0
2013-05-21,10.955,10.971,10.918,10.971,2522,0
2013-05-22,10.98,11.209,10.98,11.153,23604,0
2013-05-23,11.097,11.163,10.981,11.153,3062,0
2013-05-24,11.145,11.173,10.98,11.07,6943,0
2013-05-28,11.173,11.173,11.016,11.116,5774,0
2013-05-29,11.025,11.025,11.025,11.025,1694,0
2013-05-30,10.98,11.07,10.962,11.053,3948,0
2013-05-31,10.961,10.985,10.694,10.802,23111,0
2013-06-03,10.806,11.173,10.699,11.087,37319,0
2013-06-04,11.07,11.087,10.918,11.016,7178,0
2013-06-05,11.034,11.107,10.898,10.918,3199,0
2013-06-06,10.898,10.962,10.707,10.962,8015,0
2013-06-07,11.063,11.107,10.707,11.053,4107,0
2013-06-10,11.063,11.063,10.859,10.996,1995,0
2013-06-11,10.918,10.971,10.859,10.898,2236,0
2013-06-12,10.946,10.987,10.908,10.98,2515,0
2013-06-13,10.971,11.145,10.858,11.135,5079,0
2013-06-14,11.145,11.145,10.851,10.946,5110,0
2013-06-17,11.016,11.073,10.698,10.825,9484,0
2013-06-18,10.806,10.859,10.698,10.859,11264,0
2013-06-19,10.825,11.006,10.77,10.816,2550,0
2013-06-20,10.707,10.869,10.698,10.735,7206,0
2013-06-21,10.751,10.997,10.698,10.971,29834,0
2013-06-24,11.107,11.107,10.918,10.955,5988,0
2013-06-25,10.76,11.063,10.76,11.063,9835,0
2013-06-26,11.07,11.145,10.888,10.971,15316,0
2013-06-27,11.116,11.135,10.962,11.107,8412,0
2013-06-28,11.063,11.145,10.789,10.797,132189,0
2013-07-01,10.936,11.145,10.797,10.842,11985,0
2013-07-02,10.851,10.854,10.834,10.851,2814,0
2013-07-03,10.806,11.044,10.797,10.898,10935,0
2013-07-05,11.044,11.044,10.806,11.034,6689,0
2013-07-08,11.016,11.125,10.936,11.078,5395,0
2013-07-09,11.097,11.097,10.936,11.078,3083,0
2013-07-10,11.044,11.116,10.717,11.116,3187,0
2013-07-11,11.145,11.163,10.869,11.135,42394,0
2013-07-12,11.153,11.199,11.011,11.199,9457,0
2013-07-15,11.07,11.271,11.07,11.227,7124,0
2013-07-16,11.271,11.291,11.107,11.173,8207,0
2013-07-17,11.199,11.199,11.025,11.097,3789,0
2013-07-18,11.087,11.163,10.797,11.087,8008,0
2013-07-19,11.097,11.241,10.816,11.116,9861,0
2013-07-22,11.053,11.281,10.879,11.234,27198,0
2013-07-23,11.087,11.271,10.955,11.271,5310,0
2013-07-24,11.173,11.552,11.173,11.473,6867,0
2013-07-25,11.307,11.756,11.242,11.719,14661,0
2013-07-26,11.643,11.643,11.581,11.581,1897,0
2013-07-29,11.362,11.729,11.271,11.291,3771,0
2013-07-30,11.352,11.352,10.987,11.063,7523,0
2013-07-31,11.242,11.492,11.218,11.343,2061,0
2013-08-01,11.209,11.701,11.209,11.653,2967,0
2013-08-02,11.624,11.653,11.173,11.307,3502,0
2013-08-05,11.025,11.536,11.025,11.416,2291,0
2013-08-06,11.307,11.343,11.252,11.261,5872,0
2013-08-07,11.673,11.71,11.281,11.552,5459,0
2013-08-08,11.562,11.71,11.562,11.71,4625,0
2013-08-09,11.71,11.79,11.492,11.607,4745,0
2013-08-12,11.747,11.747,11.536,11.601,1929,0
2013-08-13,11.747,11.747,11.492,11.562,2994,0
2013-08-14,11.526,11.79,11.526,11.552,4377,0
2013-08-15,11.509,11.782,11.324,11.617,9010,0
2013-08-16,11.543,11.827,11.324,11.342,6642,0
2013-08-19,11.38,11.526,11.306,11.314,8036,0
2013-08-20,11.351,11.416,11.133,11.279,17101,0
2013-08-21,11.333,11.341,10.943,11.042,7922,0
2013-08-22,10.756,11.298,10.756,11.279,198898,0
2013-08-23,11.269,11.269,10.968,11.161,3372,0
2013-08-26,11.233,11.242,11.084,11.161,2458,0
2013-08-27,11.075,11.075,10.84,10.923,12307,0
2013-08-28,10.953,10.985,10.812,10.866,11929,0
2013-08-29,10.856,11.133,10.856,11.051,10927,0
2013-08-30,11.032,11.104,10.904,11.032,11128,0
2013-09-03,11.104,11.188,11.003,11.069,11105,0
2013-09-04,11.013,11.094,10.961,10.968,10046,0
2013-09-05,10.943,11.069,10.884,11.069,14113,0
2013-09-06,11.143,11.143,10.985,11.084,10244,0
2013-09-09,11.113,11.207,11.051,11.207,7176,0
2013-09-10,11.251,11.342,11.075,11.197,11796,0
2013-09-11,11.113,11.306,11.084,11.216,5988,0
2013-09-12,11.197,11.233,11.075,11.152,11207,0
2013-09-13,11.171,11.333,11.084,11.179,11923,0
2013-09-16,11.306,11.351,11.075,11.306,10934,0
2013-09-17,11.306,11.39,11.279,11.38,7822,0
2013-09-18,11.26,11.617,11.26,11.399,7279,0
2013-09-19,11.39,11.552,11.26,11.407,8653,0
2013-09-20,11.407,11.673,11.298,11.601,30493,0
2013-09-23,11.536,11.729,11.444,11.562,13800,0
2013-09-24,11.491,11.844,11.482,11.673,15729,0
2013-09-25,11.683,11.782,11.536,11.581,9060,0
2013-09-26,11.517,11.72,11.407,11.425,16929,0
2013-09-27,11.342,11.552,11.26,11.371,11810,0
2013-09-30,11.351,11.351,11.26,11.342,5675,0
2013-10-01,11.351,11.591,11.26,11.463,8205,0
2013-10-02,11.435,11.634,11.306,11.39,23594,0
2013-10-03,11.38,11.819,11.269,11.333,23594,0
2013-10-04,11.306,11.673,11.306,11.509,10376,0
2013-10-07,11.444,11.562,11.333,11.333,6225,0
2013-10-08,11.351,11.399,11.298,11.306,16492,0
2013-10-09,11.361,11.552,11.306,11.399,69252,0
2013-10-10,11.536,11.58,11.333,11.407,12674,0
2013-10-11,11.351,11.644,11.351,11.625,12663,0
2013-10-14,11.463,11.711,11.361,11.625,12440,0
2013-10-15,11.601,11.827,11.472,11.571,15794,0
2013-10-16,11.617,11.653,11.517,11.617,6294,0
2013-10-17,11.571,11.711,11.482,11.608,12999,0
2013-10-18,11.729,11.729,11.425,11.693,29273,0
2013-10-21,11.562,11.757,11.509,11.536,11250,0
2013-10-22,11.617,11.653,11.526,11.552,10703,0
2013-10-23,11.581,11.701,11.536,11.591,8191,0
2013-10-24,11.653,11.739,11.601,11.634,6772,0
2013-10-25,11.683,11.774,11.608,11.663,9176,0
2013-10-28,11.526,11.739,11.526,11.601,4915,0
2013-10-29,11.757,11.799,11.536,11.693,7864,0
2013-10-30,11.663,11.827,11.591,11.634,7210,0
2013-10-31,11.673,11.827,11.552,11.562,11476,0
2013-11-01,11.526,11.683,11.289,11.526,35281,0
2013-11-04,11.552,11.809,11.463,11.748,21888,0
2013-11-05,11.653,11.799,11.653,11.739,8302,0
2013-11-06,11.757,11.809,11.634,11.748,10157,0
2013-11-07,11.766,11.799,11.501,11.562,15294,0
2013-11-08,11.617,11.809,11.536,11.799,7426,0
2013-11-11,11.79,11.79,11.617,11.701,1462,0
2013-11-12,11.644,11.809,11.601,11.809,9396,0
2013-11-13,11.463,11.809,11.463,11.809,4033,0
2013-11-14,11.774,11.836,11.608,11.72,3714,0
2013-11-15,11.693,11.748,11.608,11.673,11142,0
2013-11-18,11.836,11.836,11.501,11.72,16821,0
2013-11-19,11.757,11.819,11.454,11.552,16159,0
2013-11-20,11.601,11.775,11.415,11.684,22936,0
2013-11-21,11.684,11.775,11.601,11.758,12719,0
2013-11-22,11.721,11.775,11.591,11.767,9677,0
2013-11-25,11.767,11.775,11.674,11.684,8263,0
2013-11-26,11.644,11.73,11.562,11.674,8151,0
2013-11-27,11.684,11.712,11.664,11.694,18045,0
2013-11-29,11.712,11.73,11.674,11.674,4717,0
2013-12-02,11.644,11.73,11.617,11.617,41636,0
2013-12-03,11.644,11.73,11.543,11.694,17175,0
2013-12-04,11.684,11.73,11.654,11.684,22721,0
2013-12-05,11.73,11.73,11.552,11.617,59682,0
2013-12-06,11.684,11.721,11.517,11.601,75444,0
2013-12-09,11.608,11.608,11.453,11.453,44027,0
2013-12-10,11.482,11.482,11.36,11.406,20763,0
2013-12-11,11.424,11.443,11.37,11.379,28482,0
2013-12-12,11.379,11.482,11.36,11.406,37669,0
2013-12-13,11.434,11.625,11.389,11.543,106099,0
2013-12-16,11.625,11.664,11.415,11.543,13915,0
2013-12-17,11.443,11.591,11.443,11.443,8589,0
2013-12-18,11.453,11.591,11.434,11.581,109470,0
2013-12-19,11.562,11.571,11.443,11.536,4564,0
2013-12-20,11.581,11.634,11.472,11.608,92874,0
2013-12-23,11.634,11.884,11.634,11.767,54896,0
2013-12-24,11.767,11.775,11.73,11.775,3463,0
2013-12-26,11.775,11.775,11.625,11.712,5871,0
2013-12-27,11.767,11.775,11.608,11.608,4564,0
2013-12-30,11.644,11.775,11.644,11.73,4456,0
2013-12-31,11.775,11.775,11.73,11.775,25328,0
2014-01-02,11.73,11.82,11.73,11.775,20754,0
2014-01-03,11.767,11.82,11.684,11.82,61543,0
2014-01-06,11.82,11.874,11.81,11.846,15547,0
2014-01-07,11.866,11.866,11.758,11.82,36636,0
2014-01-08,11.775,11.837,11.775,11.837,10110,0
2014-01-09,11.837,11.913,11.8,11.874,12719,0
2014-01-10,11.903,11.903,11.82,11.828,10436,0
2014-01-13,11.82,11.903,11.82,11.866,17503,0
2014-01-14,11.884,11.903,11.791,11.893,33375,0
2014-01-15,11.903,11.913,11.874,11.913,14458,0
2014-01-16,11.913,11.913,11.866,11.903,15327,0
2014-01-17,11.913,11.913,11.874,11.874,8370,0
2014-01-21,11.913,11.913,11.874,11.903,5435,0
2014-01-22,11.903,11.903,11.866,11.903,24023,0
2014-01-23,11.884,11.903,11.866,11.874,6523,0
2014-01-24,11.874,11.913,11.856,11.866,18121,0
2014-01-27,11.913,11.913,11.767,11.846,18480,0
2014-01-28,11.846,11.846,11.702,11.712,20245,0
2014-01-29,11.702,11.702,11.591,11.654,22612,0
2014-01-30,11.684,11.684,11.634,11.654,35548,0
2014-01-31,11.571,11.664,11.571,11.644,19512,0
2014-02-03,11.82,11.82,11.684,11.73,68160,0
2014-02-04,11.721,11.82,11.684,11.791,38386,0
2014-02-05,11.74,11.82,11.74,11.775,32286,0
2014-02-06,11.791,11.846,11.791,11.837,35138,0
2014-02-07,11.837,11.942,11.775,11.791,53012,0
2014-02-10,11.8,11.837,11.74,11.8,23535,0
2014-02-11,11.791,11.87,11.791,11.856,33641,0
2014-02-12,11.837,11.893,11.828,11.874,23026,0
2014-02-13,11.828,11.959,11.791,11.951,24768,0
2014-02-14,11.959,12.007,11.828,11.997,25261,0
2014-02-18,12.016,12.05,12.007,12.05,16218,0
2014-02-19,11.988,12.05,11.913,11.942,41926,0
2014-02-20,12.041,12.05,11.933,12.007,44053,0
2014-02-21,12.05,12.1,11.923,12.016,45722,0
2014-02-24,11.978,12.227,11.978,12.135,29400,0
2014-02-25,12.17,12.17,12.031,12.125,15143,0
2014-02-26,12.076,12.189,12.057,12.135,15326,0
2014-02-27,12.095,12.135,12.031,12.105,17109,0
2014-02-28,12.115,12.143,12.057,12.115,23651,0
2014-03-03,12.016,12.135,12.016,12.066,15781,0
2014-03-04,12.143,12.272,12.095,12.217,52139,0
2014-03-05,12.253,12.262,12.05,12.151,10944,0
2014-03-06,12.237,12.237,12.041,12.143,18035,0
2014-03-07,12.066,12.18,12.05,12.095,12324,0
2014-03-10,12.041,12.05,11.933,11.951,26431,0
2014-03-11,11.913,11.923,11.866,11.874,12425,0
2014-03-12,11.82,11.884,11.791,11.866,18437,0
2014-03-13,11.959,11.959,11.874,11.923,53898,0
2014-03-14,11.923,12.031,11.837,11.856,9925,0
2014-03-17,11.866,12.085,11.856,11.903,6858,0
2014-03-18,11.968,11.978,11.893,11.942,6089,0
2014-03-19,11.856,11.959,11.856,11.951,49691,0
2014-03-20,11.039,11.039,10.414,10.862,451728,0
2014-03-21,10.862,10.891,10.79,10.881,75451,0
2014-03-24,10.881,10.94,10.818,10.881,110935,0
2014-03-25,10.854,10.983,10.854,10.959,75131,0
2014-03-26,10.901,10.991,10.854,10.854,78812,0
2014-03-27,10.826,10.911,10.808,10.872,117671,0
2014-03-28,10.854,10.901,10.808,10.872,116186,0
2014-03-31,10.881,10.881,10.772,10.781,167607,0
2014-04-01,10.781,10.836,10.718,10.735,272454,0
2014-04-02,10.579,10.808,10.385,10.681,7338716,0
2014-04-03,10.699,10.881,10.541,10.826,1293046,0
2014-04-04,10.845,10.845,10.718,10.718,384184,0
2014-04-07,10.691,10.762,10.691,10.699,335712,0
2014-04-08,10.681,10.753,10.607,10.681,780140,0
2014-04-09,10.652,10.671,10.607,10.642,403212,0
2014-04-10,10.624,10.652,10.552,10.579,318873,0
2014-04-11,10.524,10.579,10.524,10.532,241058,0
2014-04-14,10.532,10.607,10.532,10.579,379629,0
2014-04-15,10.624,10.872,10.607,10.781,288186,0
2014-04-16,10.826,10.826,10.735,10.762,435976,0
2014-04-17,10.762,10.776,10.681,10.753,615408,0
2014-04-21,10.753,10.854,10.727,10.845,846838,0
2014-04-22,10.854,10.94,10.836,10.911,654551,0
2014-04-23,10.901,10.95,10.826,10.845,344724,0
2014-04-24,10.872,10.93,10.718,10.727,326990,0
2014-04-25,10.727,10.79,10.624,10.624,263883,0
2014-04-28,10.708,10.753,10.633,10.681,126612,0
2014-04-29,10.735,10.753,10.642,10.671,188284,0
2014-04-30,10.671,10.745,10.597,10.661,130451,0
2014-05-01,10.661,10.699,10.633,10.661,197242,0
2014-05-02,10.671,10.762,10.614,10.624,116652,0
2014-05-05,10.597,10.642,10.579,10.579,187949,0
2014-05-06,10.579,10.661,10.56,10.588,119178,0
2014-05-07,10.588,10.671,10.579,10.652,114865,0
2014-05-08,10.671,10.671,10.579,10.633,129866,0
2014-05-09,10.624,10.699,10.579,10.691,109016,0
2014-05-12,10.753,10.95,10.735,10.92,179964,0
2014-05-13,10.92,10.93,10.681,10.708,108356,0
2014-05-14,10.691,10.838,10.56,10.56,162445,0
2014-05-15,10.56,10.588,10.551,10.579,135377,0
2014-05-16,10.691,10.752,10.563,10.699,181921,0
2014-05-19,10.745,10.845,10.671,10.772,85935,0
2014-05-20,10.762,10.862,10.762,10.836,210428,0
2014-05-21,10.882,10.902,10.826,10.892,164250,0
2014-05-22,10.892,11.041,10.872,11.031,207412,0
2014-05-23,11.012,11.105,10.923,11.085,209329,0
2014-05-27,11.023,11.199,11.023,11.153,195188,0
2014-05-28,11.114,11.19,11.002,11.144,83359,0
2014-05-29,11.199,11.218,11.105,11.114,95316,0
2014-05-30,11.163,11.19,10.931,11.173,120344,0
2014-06-02,11.124,11.209,11.124,11.153,165246,0
2014-06-03,11.153,11.173,11.105,11.163,158767,0
2014-06-04,11.173,11.199,11.124,11.19,98480,0
2014-06-05,11.218,11.318,11.19,11.318,114619,0
2014-06-06,11.318,11.431,11.184,11.309,97133,0
2014-06-09,11.47,11.47,11.283,11.337,101450,0
2014-06-10,11.346,11.356,11.218,11.302,39705,0
2014-06-11,11.235,11.366,11.153,11.273,85462,0
2014-06-12,11.227,11.346,11.153,11.302,82492,0
2014-06-13,11.411,11.411,11.254,11.328,55843,0
2014-06-16,11.375,11.525,11.323,11.498,247221,0
2014-06-17,11.498,11.616,11.431,11.607,185133,0
2014-06-18,11.579,11.607,11.385,11.489,189569,0
2014-06-19,11.489,11.55,11.356,11.498,172736,0
2014-06-20,11.525,11.73,11.47,11.702,372313,0
2014-06-23,11.702,11.754,11.643,11.73,125372,0
2014-06-24,11.721,11.876,11.643,11.683,197117,0
2014-06-25,11.653,11.838,11.56,11.811,165847,0
2014-06-26,11.783,11.816,11.74,11.783,90679,0
2014-06-27,11.74,11.838,11.599,11.758,2526061,0
2014-06-30,11.589,11.801,11.589,11.775,178968,0
2014-07-01,11.758,11.801,11.713,11.73,188254,0
2014-07-02,11.749,11.775,11.607,11.624,129336,0
2014-07-03,11.589,11.73,11.589,11.712,30243,0
2014-07-07,11.683,11.688,11.555,11.616,232788,0
2014-07-08,11.616,11.658,11.569,11.643,293525,0
2014-07-09,11.653,11.712,11.584,11.643,106577,0
2014-07-10,11.569,11.702,11.569,11.643,111795,0
2014-07-11,11.607,11.712,11.525,11.56,78831,0
2014-07-14,11.633,11.702,11.498,11.579,56778,0
2014-07-15,11.616,11.62,11.479,11.579,81008,0
2014-07-16,11.616,11.683,11.273,11.395,217659,0
2014-07-17,11.385,11.47,11.181,11.209,166697,0
2014-07-18,11.19,11.411,11.19,11.385,92064,0
2014-07-21,11.337,11.44,11.263,11.337,75707,0
2014-07-22,11.375,11.525,11.328,11.366,186815,0
2014-07-23,11.318,11.385,11.318,11.328,106013,0
2014-07-24,11.375,11.534,11.292,11.337,85531,0
2014-07-25,11.292,11.318,11.218,11.292,81591,0
2014-07-28,11.419,11.419,11.244,11.328,50633,0
2014-07-29,11.366,11.46,11.273,11.346,86810,0
2014-07-30,11.411,11.479,11.385,11.47,72037,0
2014-07-31,11.46,11.55,11.385,11.489,184520,0
2014-08-01,11.421,11.55,11.421,11.542,146540,0
2014-08-04,11.55,11.56,11.416,11.489,202172,0
2014-08-05,11.44,11.515,11.385,11.498,105715,0
2014-08-06,11.46,11.56,11.46,11.489,73291,0
2014-08-07,11.479,11.55,11.46,11.525,46812,0
2014-08-08,11.479,11.579,11.479,11.55,57180,0
2014-08-11,11.633,11.915,11.569,11.857,101250,0
2014-08-12,11.811,11.867,11.702,11.801,95884,0
2014-08-13,11.857,11.886,11.721,11.775,122056,0
2014-08-14,11.783,11.961,11.783,11.895,196748,0
2014-08-15,11.971,11.971,11.653,11.653,126536,0
2014-08-18,11.712,11.829,11.712,11.775,65835,0
2014-08-19,11.792,11.792,11.693,11.702,115310,0
2014-08-20,11.712,11.721,11.653,11.673,89682,0
2014-08-21,11.673,11.821,11.624,11.775,94284,0
2014-08-22,11.758,11.821,11.685,11.758,45253,0
2014-08-25,11.783,11.877,11.712,11.775,58670,0
2014-08-26,11.749,11.887,11.74,11.83,38285,0
2014-08-27,11.858,11.887,11.767,11.821,31264,0
2014-08-28,11.83,11.83,11.673,11.702,27033,0
2014-08-29,11.693,11.783,11.643,11.74,67762,0
2014-09-02,11.712,11.858,11.673,11.821,51839,0
2014-09-03,11.83,11.83,11.683,11.758,59189,0
2014-09-04,11.792,11.992,11.685,11.858,79294,0
2014-09-05,11.812,11.954,11.695,11.83,49610,0
2014-09-08,11.848,12.111,11.723,12.082,171861,0
2014-09-09,12.091,12.139,11.972,12.091,100581,0
2014-09-10,12.022,12.167,11.954,12.158,145761,0
2014-09-11,12.131,12.177,12.072,12.139,74494,0
2014-09-12,12.139,12.167,12.036,12.111,94738,0
2014-09-15,12.149,12.149,11.926,12.045,78568,0
2014-09-16,12.054,12.139,12.045,12.082,81266,0
2014-09-17,12.121,12.177,12.058,12.131,122360,0
2014-09-18,12.139,12.196,12.018,12.091,86525,0
2014-09-19,12.082,12.139,11.326,11.673,634020,0
2014-09-22,11.702,11.868,11.673,11.858,149280,0
2014-09-23,11.812,11.887,11.721,11.74,142760,0
2014-09-24,11.683,11.749,11.673,11.702,56651,0
2014-09-25,11.673,11.783,11.62,11.702,151512,0
2014-09-26,11.749,11.887,11.673,11.839,105641,0
2014-09-29,11.775,11.906,11.702,11.877,63637,0
2014-09-30,11.839,11.906,11.73,11.758,112931,0
2014-10-01,11.74,11.868,11.683,11.712,74870,0
2014-10-02,11.673,11.848,11.673,11.74,69443,0
2014-10-03,11.839,11.848,11.73,11.758,98782,0
2014-10-06,11.74,11.839,11.673,11.702,38343,0
2014-10-07,11.673,11.775,11.673,11.683,48428,0
2014-10-08,11.712,11.936,11.683,11.906,68434,0
2014-10-09,11.868,12.019,11.758,11.821,74027,0
2014-10-10,11.812,11.926,11.775,11.812,65864,0
2014-10-13,11.783,12.002,11.721,11.936,86478,0
2014-10-14,12.002,12.091,11.926,12.019,95338,0
2014-10-15,11.906,12.027,11.812,11.992,75503,0
2014-10-16,12.011,12.036,11.83,11.906,153693,0
2014-10-17,12.045,12.045,11.792,11.821,91321,0
2014-10-20,11.868,11.945,11.812,11.868,37808,0
2014-10-21,11.877,11.921,11.83,11.896,25562,0
2014-10-22,11.936,11.936,11.767,11.802,71427,0
2014-10-23,11.858,11.941,11.783,11.821,109914,0
2014-10-24,11.858,11.962,11.813,11.858,22664,0
2014-10-27,11.812,11.936,11.812,11.896,44155,0
2014-10-28,11.954,12.045,11.868,12.045,131063,0
2014-10-29,12.027,12.111,11.887,11.916,155146,0
2014-10-30,11.916,12.158,11.916,12.158,96146,0
2014-10-31,12.225,12.225,12.111,12.158,82758,0
2014-11-03,12.167,12.187,12.082,12.139,57544,0
2014-11-04,12.139,12.215,12.111,12.196,106983,0
2014-11-05,12.215,12.215,12.158,12.177,93152,0
2014-11-06,12.187,12.187,12.121,12.139,59009,0
2014-11-07,12.072,12.187,11.982,12.187,90870,0
2014-11-10,12.158,12.158,12.004,12.101,93467,0
2014-11-11,12.139,12.149,12.062,12.111,77268,0
2014-11-12,12.072,12.131,12.019,12.111,58434,0
2014-11-13,12.121,12.215,11.954,12.091,156963,0
2014-11-14,12.139,12.139,11.945,11.972,82332,0
2014-11-17,11.954,12.011,11.936,11.954,49709,0
2014-11-18,12.011,12.027,11.812,11.839,105486,0
2014-11-19,11.868,11.936,11.682,11.749,209949,0
2014-11-20,11.739,11.963,11.729,11.916,201612,0
2014-11-21,11.868,12.055,11.868,11.868,100844,0
2014-11-24,11.868,12.012,11.839,11.877,144823,0
2014-11-25,11.916,12.083,11.802,12.073,207165,0
2014-11-26,12.122,12.122,12.012,12.055,33023,0
2014-11-28,12.092,12.112,11.83,11.858,60964,0
2014-12-01,11.916,12.141,11.848,12.063,226643,0
2014-12-02,12.102,12.217,12.028,12.063,57940,0
2014-12-03,12.102,12.171,11.954,12.028,60211,0
2014-12-04,12.046,12.055,11.896,11.973,303369,0
2014-12-05,11.954,12.217,11.954,12.15,95425,0
2014-12-08,12.169,12.263,12.141,12.245,156372,0
2014-12-09,12.16,12.404,12.132,12.385,100563,0
2014-12-10,12.376,12.423,12.284,12.346,87101,0
2014-12-11,12.356,12.423,12.289,12.289,82586,0
2014-12-12,12.289,12.337,12.263,12.289,114570,0
2014-12-15,12.309,12.404,12.237,12.281,117601,0
2014-12-16,12.281,12.404,12.224,12.337,1306637,0
2014-12-17,12.337,12.515,12.289,12.506,157499,0
2014-12-18,12.525,12.563,12.376,12.539,96611,0
2014-12-19,12.591,12.6,12.479,12.553,211100,0
2014-12-22,12.515,12.609,12.515,12.591,71319,0
2014-12-23,12.515,12.713,12.515,12.668,105780,0
2014-12-24,12.649,12.668,12.535,12.659,26569,0
2014-12-26,12.713,12.798,12.668,12.759,32081,0
2014-12-29,12.779,12.855,12.759,12.846,76772,0
2014-12-30,12.798,12.872,12.789,12.846,34652,0
2014-12-31,12.902,12.929,12.668,12.749,62261,0
2015-01-02,12.808,12.902,12.535,12.649,46973,0
2015-01-05,12.563,12.882,12.544,12.609,122960,0
2015-01-06,12.668,12.668,12.433,12.479,85964,0
2015-01-07,12.535,12.568,12.433,12.496,81563,0
2015-01-08,12.563,12.73,12.488,12.573,65797,0
2015-01-09,12.6,12.6,12.404,12.451,51981,0
2015-01-12,12.433,12.553,12.433,12.515,101076,0
2015-01-13,12.573,12.739,12.442,12.544,90531,0
2015-01-14,12.461,12.591,12.442,12.535,59064,0
2015-01-15,12.535,12.573,12.413,12.433,53587,0
2015-01-16,12.442,12.591,12.312,12.525,45434,0
2015-01-20,12.525,12.6,12.433,12.442,50847,0
2015-01-21,12.433,12.515,12.346,12.442,61768,0
2015-01-22,12.515,12.668,12.451,12.609,66762,0
2015-01-23,12.609,12.609,12.479,12.515,49081,0
2015-01-26,12.433,12.6,12.385,12.544,22391,0
2015-01-27,12.442,12.563,12.395,12.488,30776,0
2015-01-28,12.553,12.553,12.404,12.433,56094,0
2015-01-29,12.471,12.639,12.413,12.609,47803,0
2015-01-30,12.515,12.649,12.433,12.442,88725,0
2015-02-02,12.471,12.563,12.433,12.479,34682,0
2015-02-03,12.479,12.659,12.442,12.573,49989,0
2015-02-04,12.515,12.685,12.515,12.619,55167,0
2015-02-05,12.619,12.855,12.619,12.759,83140,0
2015-02-06,12.759,12.789,12.713,12.73,60368,0
2015-02-09,12.73,12.817,12.496,12.695,41217,0
2015-02-10,12.779,12.779,12.479,12.749,181894,0
2015-02-11,12.73,12.73,12.544,12.649,77730,0
2015-02-12,12.73,12.759,12.649,12.676,31963,0
2015-02-13,12.695,12.722,12.573,12.629,28123,0
2015-02-17,12.639,12.676,12.525,12.553,29125,0
2015-02-18,12.553,12.629,12.496,12.573,35602,0
2015-02-19,12.553,12.659,12.553,12.649,46196,0
2015-02-20,12.686,12.686,12.506,12.649,54648,0
2015-02-23,12.591,12.6,12.506,12.553,47137,0
2015-02-24,12.535,12.619,12.506,12.535,22566,0
2015-02-25,12.525,12.649,12.515,12.525,197580,0
2015-02-26,12.609,12.649,12.506,12.583,39763,0
2015-02-27,12.544,12.619,12.496,12.496,39604,0
2015-03-02,12.525,12.619,12.488,12.525,490307,0
2015-03-03,12.525,12.723,12.488,12.714,68119,0
2015-03-04,12.696,12.827,12.535,12.75,72894,0
2015-03-05,12.723,12.76,12.583,12.686,69392,0
2015-03-06,12.609,12.914,12.553,12.619,92098,0
2015-03-09,12.668,12.864,12.591,12.696,144409,0
2015-03-10,12.609,12.705,12.591,12.649,84140,0
2015-03-11,12.573,12.79,12.573,12.76,146742,0
2015-03-12,12.837,13.167,12.837,13.148,89552,0
2015-03-13,13.025,13.279,13.025,13.251,47852,0
2015-03-16,13.357,13.357,13.054,13.102,56447,0
2015-03-17,13.112,13.112,12.931,13.025,40638,0
2015-03-18,12.957,13.082,12.894,13.073,40426,0
2015-03-19,13.035,13.054,12.864,13.005,32362,0
2015-03-20,13.092,13.203,12.864,12.995,129446,0
2015-03-23,13.005,13.259,12.995,13.167,65678,0
2015-03-24,12.995,13.241,12.995,13.203,73531,0
2015-03-25,13.175,13.269,13.092,13.092,66526,0
2015-03-26,13.092,13.279,12.923,13.221,83611,0
2015-03-27,13.139,13.251,13.139,13.251,75866,0
2015-03-30,13.269,13.347,13.251,13.309,118414,0
2015-03-31,13.299,13.309,13.184,13.299,122450,0
2015-04-01,13.251,13.328,13.082,13.318,134432,0
2015-04-02,13.259,13.338,13.193,13.269,208492,0
2015-04-06,13.167,13.269,13.102,13.175,90402,0
2015-04-07,13.203,13.221,13.092,13.102,71799,0
2015-04-08,13.167,13.221,13.063,13.148,109923,0
2015-04-09,13.112,13.167,12.957,13.035,67672,0
2015-04-10,13.005,13.184,13.005,13.184,98889,0
2015-04-13,13.148,13.211,13.102,13.193,125627,0
2015-04-14,13.121,13.193,13.063,13.082,35226,0
2015-04-15,13.082,13.211,13.063,13.203,124517,0
2015-04-16,13.158,13.211,13.112,13.203,112736,0
2015-04-17,13.121,13.139,13.015,13.054,54324,0
2015-04-20,13.092,13.184,13.035,13.102,224414,0
2015-04-21,13.148,13.158,13.035,13.063,62903,0
2015-04-22,13.121,13.121,12.976,13.054,101129,0
2015-04-23,13.005,13.073,12.923,13.005,89128,0
2015-04-24,12.995,13.121,12.923,13.102,54731,0
2015-04-27,13.102,13.158,12.914,13.102,369349,0
2015-04-28,13.129,13.158,13.063,13.148,68509,0
2015-04-29,13.092,13.158,12.986,12.986,33209,0
2015-04-30,12.923,13.035,12.864,12.864,129340,0
2015-05-01,12.884,13.073,12.809,12.874,84035,0
2015-05-04,12.847,13.005,12.847,12.931,72045,0
2015-05-05,12.874,12.957,12.818,12.914,125839,0
2015-05-06,12.939,12.947,12.864,12.914,111902,0
2015-05-07,12.914,13.112,12.894,13.082,147942,0
2015-05-08,13.102,13.102,12.957,13.054,54752,0
2015-05-11,13.102,13.231,12.957,13.203,1343277,0
2015-05-12,13.231,13.241,13.073,13.241,209134,0
2015-05-13,13.203,13.241,13.129,13.193,94959,0
2015-05-14,13.193,13.241,13.175,13.231,139420,0
2015-05-15,13.269,13.269,13.035,13.167,92032,0
2015-05-18,13.158,13.269,13.092,13.231,136830,0
2015-05-19,13.211,13.279,13.184,13.203,155468,0
2015-05-20,13.148,13.231,13.148,13.231,43291,0
2015-05-21,13.338,13.338,13.193,13.251,56129,0
2015-05-22,13.269,13.289,13.175,13.251,104301,0
2015-05-26,13.221,13.221,13.044,13.092,88700,0
2015-05-27,13.185,13.185,13.044,13.149,62587,0
2015-05-28,13.139,13.301,13.044,13.222,249996,0
2015-05-29,13.203,13.311,13.073,13.222,71316,0
2015-06-01,13.129,13.311,13.129,13.212,69864,0
2015-06-02,13.281,13.281,13.073,13.112,70163,0
2015-06-03,13.063,13.159,13.063,13.121,101611,0
2015-06-04,13.044,13.232,13.044,13.168,126330,0
2015-06-05,13.194,13.242,13.073,13.212,73734,0
2015-06-08,13.139,13.252,13.139,13.168,76049,0
2015-06-09,13.185,13.252,13.139,13.252,91350,0
2015-06-10,13.261,13.422,13.222,13.261,177065,0
2015-06-11,13.242,13.33,13.168,13.194,69022,0
2015-06-12,13.222,13.242,13.102,13.203,82675,0
2015-06-15,13.159,13.311,13.139,13.271,68162,0
2015-06-16,13.222,13.311,13.222,13.301,77838,0
2015-06-17,13.311,13.311,13.176,13.232,70791,0
2015-06-18,13.281,13.301,13.212,13.261,67634,0
2015-06-19,13.301,13.369,13.176,13.369,165774,0
2015-06-22,13.369,13.379,13.252,13.32,70475,0
2015-06-23,13.404,13.404,13.281,13.32,44699,0
2015-06-24,13.291,13.311,13.261,13.301,35658,0
2015-06-25,13.359,13.359,13.222,13.281,39971,0
2015-06-26,13.212,13.311,13.212,13.311,182079,0
2015-06-29,13.232,13.311,13.121,13.203,102453,0
2015-06-30,13.232,13.359,13.232,13.301,88110,0
2015-07-01,13.359,13.369,13.242,13.311,99192,0
2015-07-02,13.349,13.349,13.168,13.185,31031,0
2015-07-06,13.185,13.339,13.176,13.281,85308,0
2015-07-07,13.252,13.311,13.168,13.301,67531,0
2015-07-08,13.252,13.291,13.168,13.203,58906,0
2015-07-09,13.222,13.404,13.222,13.339,109920,0
2015-07-10,13.404,13.404,13.339,13.369,54591,0
2015-07-13,13.379,13.499,13.349,13.45,86675,0
2015-07-14,13.46,13.47,13.413,13.45,60856,0
2015-07-15,13.479,13.479,13.396,13.45,65224,0
2015-07-16,13.46,13.499,13.432,13.489,117810,0
2015-07-17,13.47,13.548,13.442,13.46,86043,0
2015-07-20,13.45,13.518,13.422,13.479,53224,0
2015-07-21,13.479,13.518,13.369,13.396,37027,0
2015-07-22,13.404,13.46,13.349,13.379,81205,0
2015-07-23,13.387,13.413,13.063,13.082,132326,0
2015-07-24,13.034,13.176,13.014,13.044,98771,0
2015-07-27,13.044,13.203,13.044,13.176,48175,0
2015-07-28,13.102,13.129,12.966,12.985,183027,0
2015-07-29,12.975,13.024,12.882,12.882,105294,0
2015-07-30,12.882,13.014,12.882,12.956,101611,0
2015-07-31,12.985,13.112,12.892,12.93,108448,0
2015-08-03,12.912,12.975,12.882,12.902,113049,0
2015-08-04,12.947,13.129,12.947,13.112,86043,0
2015-08-05,13.129,13.291,13.129,13.185,54381,0
2015-08-06,13.232,13.242,13.073,13.168,68064,0
2015-08-07,13.092,13.271,13.092,13.232,136427,0
2015-08-10,13.291,13.413,13.159,13.252,70897,0
2015-08-11,13.261,13.291,13.168,13.222,55350,0
2015-08-12,13.176,13.311,13.014,13.232,92565,0
2015-08-13,13.222,13.396,13.194,13.281,57012,0
2015-08-14,13.232,13.387,13.232,13.339,88358,0
2015-08-17,13.281,13.396,13.281,13.33,87726,0
2015-08-18,13.311,13.349,13.261,13.281,55540,0
2015-08-19,13.222,13.413,13.091,13.242,47550,0
2015-08-20,13.167,13.203,12.984,13.053,76668,0
2015-08-21,12.937,13.242,12.937,13.138,93111,0
2015-08-24,12.9,13.138,12.813,12.833,136380,0
2015-08-25,13.003,13.138,12.984,13.003,177004,0
2015-08-26,13.167,13.271,13.043,13.128,116360,0
2015-08-27,13.128,13.138,12.955,13.003,106620,0
2015-08-28,12.9,13.053,12.89,13.003,88921,0
2015-08-31,12.965,13.194,12.946,13.167,54464,0
2015-09-01,13.003,13.128,12.946,12.984,93319,0
2015-09-02,13.081,13.242,13.033,13.212,75096,0
2015-09-03,13.212,13.311,13.101,13.148,80961,0
2015-09-04,13.033,13.301,13.033,13.271,62946,0
2015-09-08,13.404,13.404,13.12,13.194,91121,0
2015-09-09,13.252,13.301,13.138,13.222,79809,0
2015-09-10,13.203,13.301,13.176,13.242,65788,0
2015-09-11,13.148,13.339,13.148,13.281,66718,0
2015-09-14,13.281,13.423,13.281,13.359,65982,0
2015-09-15,13.359,13.404,13.339,13.359,58339,0
2015-09-16,13.387,13.461,13.311,13.413,74573,0
2015-09-17,13.397,13.578,13.387,13.397,100499,0
2015-09-18,13.242,13.866,13.242,13.644,218478,0
2015-09-21,13.807,13.807,13.559,13.617,83370,0
2015-09-22,13.617,13.662,13.49,13.588,58756,0
2015-09-23,13.627,13.777,13.461,13.644,90647,0
2015-09-24,13.569,13.709,13.545,13.681,191253,0
2015-09-25,13.768,13.777,13.5,13.5,53941,0
2015-09-28,13.529,13.598,13.379,13.433,71587,0
2015-09-29,13.423,13.549,13.369,13.423,111962,0
2015-09-30,13.461,13.461,13.252,13.252,114582,0
2015-10-01,13.222,13.271,13.091,13.128,94786,0
2015-10-02,13.023,13.203,12.89,13.176,156054,0
2015-10-05,13.242,13.549,13.232,13.519,66894,0
2015-10-06,13.461,13.607,13.413,13.559,93215,0
2015-10-07,13.617,13.768,13.607,13.768,98062,0
2015-10-08,13.777,13.91,13.5,13.846,155638,0
2015-10-09,13.883,13.883,13.719,13.807,94052,0
2015-10-12,13.836,14.045,13.807,14.006,117714,0
2015-10-13,13.958,14.131,13.797,13.797,161607,0
2015-10-14,13.846,13.846,12.937,13.662,115314,0
2015-10-15,13.709,14.094,13.69,14.075,104421,0
2015-10-16,14.122,14.122,13.91,13.91,125891,0
2015-10-19,13.866,14.049,13.866,14.035,74847,0
2015-10-20,14.006,14.113,14.006,14.094,45771,0
2015-10-21,14.094,14.131,13.729,13.729,48493,0
2015-10-22,13.797,14.131,13.797,13.939,38123,0
2015-10-23,14.006,14.131,13.892,14.035,44723,0
2015-10-26,14.055,14.113,13.866,13.948,39171,0
2015-10-27,13.919,14.016,13.748,13.846,48074,0
2015-10-28,13.846,14.159,13.846,14.14,90912,0
2015-10-29,13.846,14.14,13.846,13.948,85150,0
2015-10-30,13.91,13.958,13.836,13.919,105260,0
2015-11-02,13.91,14.163,13.874,13.939,78990,0
2015-11-03,13.883,13.91,13.777,13.787,122018,0
2015-11-04,13.797,13.948,13.797,13.892,68363,0
2015-11-05,13.901,14.104,13.901,13.997,39800,0
2015-11-06,13.977,14.177,13.977,14.159,47026,0
2015-11-09,14.14,14.177,13.919,13.997,48069,0
2015-11-10,13.977,14.188,13.967,14.151,32543,0
2015-11-11,14.169,14.285,14.085,14.159,49442,0
2015-11-12,14.104,14.131,13.958,13.967,37654,0
2015-11-13,13.892,14.208,13.845,13.855,67487,0
2015-11-16,13.892,14.131,13.767,14.065,43287,0
2015-11-17,14.065,14.131,13.901,14.055,61646,0
2015-11-18,14.045,14.104,13.901,14.075,24616,0
2015-11-19,14.035,14.131,13.91,14.035,24824,0
2015-11-20,14.123,14.151,14.016,14.075,52779,0
2015-11-23,14.016,14.075,13.939,13.977,45686,0
2015-11-24,13.939,14.141,13.901,14.113,35111,0
2015-11-25,14.094,14.226,14.045,14.141,30771,0
2015-11-27,14.113,14.236,13.873,14.188,11682,0
2015-11-30,14.236,14.275,14.085,14.226,57475,0
2015-12-01,14.275,14.324,14.094,14.236,64448,0
2015-12-02,14.285,14.289,14.178,14.256,33784,0
2015-12-03,14.324,14.334,14.203,14.236,55656,0
2015-12-04,14.208,14.362,14.208,14.324,33691,0
2015-12-07,14.285,14.314,14.016,14.131,106915,0
2015-12-08,14.094,14.208,13.939,13.958,46055,0
2015-12-09,13.919,14.006,13.737,13.747,61020,0
2015-12-10,13.737,13.948,13.737,13.796,55699,0
2015-12-11,13.605,13.892,13.605,13.816,68528,0
2015-12-14,13.776,13.826,13.661,13.699,76009,0
2015-12-15,13.757,13.987,13.708,13.939,65191,0
2015-12-16,13.987,14.104,13.855,14.055,55074,0
2015-12-17,14.055,14.151,13.997,14.085,48816,0
2015-12-18,13.987,14.141,13.643,13.776,291121,0
2015-12-21,13.737,13.883,13.708,13.873,93981,0
2015-12-22,13.901,13.901,13.615,13.699,123481,0
2015-12-23,13.67,13.816,13.661,13.68,76667,0
2015-12-24,13.767,13.767,13.605,13.68,57439,0
2015-12-28,13.67,14.178,13.605,13.635,108992,0
2015-12-29,13.635,13.901,13.567,13.786,167598,0
2015-12-30,13.757,14.035,13.757,13.948,196755,0
2015-12-31,13.845,14.006,13.687,13.747,66657,0
2016-01-04,13.661,13.826,13.449,13.527,107972,0
2016-01-05,13.537,13.708,13.469,13.643,69537,0
2016-01-06,13.537,13.826,13.537,13.728,40115,0
2016-01-07,13.651,13.68,13.557,13.557,86065,0
2016-01-08,13.615,13.67,13.356,13.356,95648,0
2016-01-11,13.376,13.527,13.229,13.308,123766,0
2016-01-12,13.394,13.527,13.087,13.125,114940,0
2016-01-13,13.144,13.187,12.636,12.74,220686,0
2016-01-14,12.77,13.039,12.703,12.799,223700,0
2016-01-15,12.549,13.058,12.549,13.029,224744,0
2016-01-19,13.116,13.229,12.961,13.009,107434,0
2016-01-20,12.895,13.134,12.848,13.039,159559,0
2016-01-21,13.039,13.346,12.951,13.249,134641,0
2016-01-22,13.317,13.441,13.172,13.431,136988,0
2016-01-25,13.411,13.411,13.163,13.317,74584,0
2016-01-26,13.346,13.567,13.258,13.337,123766,0
2016-01-27,13.278,13.431,13.201,13.317,136513,0
2016-01-28,13.394,13.643,13.327,13.478,194440,0
2016-01-29,13.478,13.873,13.421,13.835,113994,0
2016-02-01,13.757,13.919,13.517,13.892,117573,0
2016-02-02,13.796,13.883,13.596,13.865,157534,0
2016-02-03,13.967,13.967,13.557,13.576,114739,0
2016-02-04,13.376,13.747,12.828,13.402,176884,0
2016-02-05,13.394,13.586,13.288,13.308,184758,0
2016-02-08,13.201,13.527,13.134,13.478,174505,0
2016-02-09,13.421,13.747,13.376,13.459,243943,0
2016-02-10,13.469,13.835,13.337,13.402,108224,0
2016-02-11,13.394,13.567,13.182,13.459,143414,0
2016-02-12,13.557,13.776,13.478,13.737,141339,0
2016-02-16,13.826,14.035,13.68,13.987,143089,0
2016-02-17,14.045,14.16,13.977,14.124,176267,0
2016-02-18,14.17,14.227,14.055,14.16,116435,0
2016-02-19,14.179,14.364,14.152,14.295,111939,0
2016-02-22,14.364,14.393,14.199,14.247,187170,0
2016-02-23,14.218,14.305,14.132,14.132,112955,0
2016-02-24,14.124,14.199,14.065,14.152,124162,0
2016-02-25,14.199,14.373,14.199,14.345,114633,0
2016-02-26,14.345,14.393,14.286,14.295,71804,0
2016-02-29,14.325,14.345,14.16,14.209,93337,0
2016-03-01,14.345,14.44,14.267,14.315,101914,0
2016-03-02,14.354,14.401,14.286,14.401,47206,0
2016-03-03,14.43,14.585,14.393,14.527,55392,0
2016-03-04,14.527,14.623,14.364,14.623,83814,0
2016-03-07,14.642,14.777,14.286,14.757,52659,0
2016-03-08,14.661,14.767,14.507,14.517,76121,0
2016-03-09,14.497,14.652,14.364,14.373,66126,0
2016-03-10,14.373,14.517,14.295,14.42,99265,0
2016-03-11,14.393,14.595,14.325,14.575,72988,0
2016-03-14,14.507,14.575,14.383,14.479,60529,0
2016-03-15,14.411,14.565,14.325,14.325,35706,0
2016-03-16,14.257,14.44,14.257,14.383,58699,0
2016-03-17,14.393,14.854,14.295,14.729,239877,0
2016-03-18,14.815,14.845,14.565,14.575,130507,0
2016-03-21,14.479,14.595,14.449,14.527,61849,0
2016-03-22,14.459,14.507,14.393,14.449,35674,0
2016-03-23,14.373,14.42,14.295,14.325,112758,0
2016-03-24,14.267,14.605,14.179,14.605,110209,0
2016-03-28,14.633,14.7,14.44,14.575,38450,0
2016-03-29,14.527,14.729,14.459,14.719,41403,0
2016-03-30,14.719,14.835,14.652,14.69,45212,0
2016-03-31,14.69,14.777,14.497,14.555,48145,0
2016-04-01,14.507,14.565,14.479,14.546,23518,0
2016-04-04,14.575,14.613,14.43,14.43,30527,0
2016-04-05,14.411,14.517,14.305,14.373,30987,0
2016-04-06,14.345,14.393,14.286,14.335,33542,0
2016-04-07,14.286,14.497,14.276,14.325,113236,0
2016-04-08,14.401,14.585,14.315,14.393,34381,0
2016-04-11,14.42,14.652,14.383,14.469,33581,0
2016-04-12,14.469,14.605,14.383,14.537,42474,0
2016-04-13,14.537,14.68,14.16,14.623,52083,0
2016-04-14,14.613,14.729,14.527,14.546,29886,0
2016-04-15,14.487,14.729,14.179,14.565,106630,0
2016-04-18,14.68,14.719,14.502,14.605,27397,0
2016-04-19,14.575,14.69,14.575,14.661,17372,0
2016-04-20,14.633,14.69,14.479,14.487,35034,0
2016-04-21,14.459,14.487,14.364,14.479,16847,0
2016-04-22,14.44,14.595,14.383,14.449,38500,0
2016-04-25,14.373,14.42,14.305,14.335,21285,0
2016-04-26,14.373,14.623,14.373,14.527,28860,0
2016-04-27,14.507,14.507,14.383,14.44,17730,0
2016-04-28,14.315,14.492,14.247,14.257,35450,0
2016-04-29,14.237,14.487,14.237,14.325,35526,0
2016-05-02,14.335,14.633,14.335,14.633,54926,0
2016-05-03,14.546,14.623,14.315,14.393,34293,0
2016-05-04,14.335,14.44,14.209,14.401,51603,0
2016-05-05,14.315,14.44,14.247,14.257,35179,0
2016-05-06,14.247,14.295,14.189,14.267,24228,0
2016-05-09,14.209,14.44,14.209,14.325,16792,0
2016-05-10,14.364,14.42,14.218,14.257,27958,0
2016-05-11,14.152,14.44,14.152,14.267,48165,0
2016-05-12,14.267,14.457,14.267,14.393,43839,0
2016-05-13,14.286,14.459,14.286,14.459,35234,0
2016-05-16,14.487,14.546,14.401,14.43,17187,0
2016-05-17,14.209,14.305,13.785,13.967,88438,0
2016-05-18,14.179,14.267,13.997,14.218,55726,0
2016-05-19,14.17,14.305,13.948,13.958,41373,0
2016-05-20,14.026,14.373,13.953,14.257,56674,0
2016-05-23,14.247,14.345,14.209,14.295,36138,0
2016-05-24,14.393,14.487,14.276,14.276,73563,0
2016-05-25,14.295,14.488,14.237,14.325,43643,0
2016-05-26,14.247,14.508,14.247,14.47,26065,0
2016-05-27,14.46,14.547,14.354,14.537,30965,0
2016-05-31,14.537,14.663,14.45,14.606,132093,0
2016-06-01,14.606,14.624,14.528,14.606,36018,0
2016-06-02,14.556,14.614,14.445,14.586,51030,0
2016-06-03,14.537,14.537,14.044,14.364,38801,0
2016-06-06,14.345,14.556,14.257,14.556,43122,0
2016-06-07,14.35,14.556,14.35,14.528,30719,0
2016-06-08,14.431,14.673,14.431,14.663,33222,0
2016-06-09,14.606,14.624,14.383,14.547,34477,0
2016-06-10,14.45,14.556,14.354,14.45,39314,0
2016-06-13,14.48,14.518,14.402,14.44,42674,0
2016-06-14,14.412,14.528,14.305,14.48,30960,0
2016-06-15,14.518,14.566,14.295,14.44,35678,0
2016-06-16,14.364,14.508,14.295,14.508,39267,0
2016-06-17,14.518,14.547,14.402,14.48,97965,0
2016-06-20,14.556,14.581,13.9,14.421,56942,0
2016-06-21,14.412,14.48,14.315,14.402,37717,0
2016-06-22,14.373,14.436,14.315,14.325,30626,0
2016-06-23,14.402,14.586,14.373,14.498,37439,0
2016-06-24,14.123,14.373,13.996,14.286,51366,0
2016-06-27,14.16,14.305,14.131,14.199,63759,0
2016-06-28,14.237,14.286,14.113,14.247,75842,0
2016-06-29,14.364,14.364,14.218,14.276,35653,0
2016-06-30,14.315,14.576,14.16,14.576,51111,0
2016-07-01,14.556,14.576,14.45,14.498,52840,0
2016-07-05,14.431,14.508,14.364,14.44,42475,0
2016-07-06,14.364,14.528,14.364,14.498,34297,0
2016-07-07,14.498,14.586,14.498,14.576,25278,0
2016-07-08,14.596,14.682,14.537,14.614,47007,0
2016-07-11,14.624,14.644,14.518,14.556,43371,0
2016-07-12,14.644,14.692,14.556,14.596,68120,0
2016-07-13,14.596,14.731,14.48,14.498,74611,0
2016-07-14,14.586,14.654,13.64,14.47,58209,0
2016-07-15,14.547,14.721,14.48,14.644,188780,0
2016-07-18,14.596,14.644,14.488,14.498,28831,0
2016-07-19,14.46,14.528,14.383,14.431,45807,0
2016-07-20,14.44,14.547,14.431,14.508,47710,0
2016-07-21,14.46,14.518,14.46,14.488,30333,0
2016-07-22,14.498,14.663,14.488,14.537,36882,0
2016-07-25,14.48,14.533,14.445,14.498,29882,0
2016-07-26,14.48,14.508,14.034,14.48,32788,0
2016-07-27,14.48,14.518,14.45,14.508,43555,0
2016-07-28,14.44,14.644,14.44,14.624,29852,0
2016-07-29,14.614,14.624,14.47,14.48,54863,0
2016-08-01,14.48,14.518,14.237,14.257,78076,0
2016-08-02,14.276,14.369,14.015,14.025,59885,0
2016-08-03,14.064,14.141,14.025,14.064,44860,0
2016-08-04,14.064,14.237,14.064,14.189,26554,0
2016-08-05,14.17,14.412,14.123,14.373,49425,0
2016-08-08,14.364,14.488,14.354,14.412,22578,0
2016-08-09,14.46,14.503,14.45,14.488,29660,0
2016-08-10,14.45,14.488,14.275,14.393,23045,0
2016-08-11,14.402,14.47,14.344,14.393,44875,0
2016-08-12,14.363,14.393,14.246,14.344,40054,0
2016-08-15,14.226,14.383,14.226,14.334,34430,0
2016-08-16,14.294,14.393,14.266,14.334,33472,0
2016-08-17,14.314,14.421,14.256,14.334,28097,0
2016-08-18,14.324,14.547,14.198,14.508,30445,0
2016-08-19,14.528,14.537,14.314,14.488,40831,0
2016-08-22,14.44,14.566,14.266,14.556,61094,0
2016-08-23,14.556,14.606,14.488,14.498,28275,0
2016-08-24,14.556,14.576,14.431,14.488,35489,0
2016-08-25,14.381,14.556,14.381,14.498,26044,0
2016-08-26,14.556,14.576,14.518,14.556,27483,0
2016-08-29,14.576,14.606,14.46,14.537,34551,0
2016-08-30,14.488,14.576,14.488,14.528,40397,0
2016-08-31,14.498,14.596,14.393,14.412,74026,0
2016-09-01,14.556,14.566,14.324,14.421,28012,0
2016-09-02,14.421,14.556,14.421,14.528,40405,0
2016-09-06,14.508,14.547,14.304,14.537,53064,0
2016-09-07,14.48,14.586,14.47,14.556,37127,0
2016-09-08,14.576,14.8,14.566,14.751,90064,0
2016-09-09,14.655,14.703,14.556,14.566,44871,0
2016-09-12,14.566,14.712,14.528,14.703,20070,0
2016-09-13,14.615,14.664,14.508,14.576,30383,0
2016-09-14,14.586,14.712,14.508,14.596,26573,0
2016-09-15,14.518,14.683,14.498,14.566,24484,0
2016-09-16,14.615,14.922,14.556,14.828,208157,0
2016-09-19,14.751,14.926,14.664,14.828,54238,0
2016-09-20,14.877,14.877,14.8,14.818,11264,0
2016-09-21,14.887,14.907,14.683,14.868,25097,0
2016-09-22,14.868,14.984,14.868,14.984,56812,0
2016-09-23,14.974,15.032,14.684,14.994,55445,0
2016-09-26,14.936,15.022,14.897,14.897,23925,0
2016-09-27,14.936,15.032,14.884,14.955,26026,0
2016-09-28,14.994,14.994,14.722,14.917,38360,0
2016-09-29,14.887,14.936,14.703,14.732,24688,0
2016-09-30,14.77,14.877,14.694,14.838,26678,0
2016-10-03,14.78,14.8,14.664,14.732,20163,0
2016-10-04,14.751,14.897,14.655,14.703,14788,0
2016-10-05,14.674,14.828,14.586,14.712,33173,0
2016-10-06,14.722,14.742,14.566,14.645,21608,0
2016-10-07,14.683,14.703,14.566,14.586,19889,0
2016-10-10,14.576,14.722,14.576,14.683,22928,0
2016-10-11,14.655,14.664,14.518,14.566,49238,0
2016-10-12,14.566,14.838,14.566,14.76,35545,0
2016-10-13,14.615,14.683,14.519,14.596,18264,0
2016-10-14,14.655,14.703,14.217,14.518,43228,0
2016-10-17,14.508,14.606,14.508,14.556,18737,0
2016-10-18,14.635,14.664,14.547,14.586,112300,0
2016-10-19,14.586,14.674,14.586,14.635,18979,0
2016-10-20,14.655,14.703,14.523,14.606,21758,0
2016-10-21,14.528,14.674,14.528,14.655,10919,0
2016-10-24,14.722,14.818,14.674,14.712,24101,0
2016-10-25,14.722,14.722,14.566,14.606,17894,0
2016-10-26,14.566,14.684,14.47,14.48,23575,0
2016-10-27,14.556,14.655,14.542,14.625,33633,0
2016-10-28,14.848,14.848,14.556,14.615,19693,0
2016-10-31,14.712,14.848,14.701,14.838,71614,0
2016-11-01,14.858,15.022,14.858,14.907,68401,0
2016-11-02,14.945,14.965,14.742,14.76,37176,0
2016-11-03,15.022,15.12,14.703,15.032,111550,0
2016-11-04,15.1,15.139,14.926,14.926,50854,0
2016-11-07,15.052,15.188,14.917,15.139,80638,0
2016-11-08,15.159,15.179,14.965,14.974,28980,0
2016-11-09,15.032,15.342,14.965,15.333,83726,0
2016-11-10,15.324,15.663,15.1,15.537,113326,0
2016-11-11,15.547,15.819,15.527,15.77,152031,0
2016-11-14,15.829,16.061,15.77,15.809,86448,0
2016-11-15,15.779,15.983,15.179,15.847,42600,0
2016-11-16,15.876,15.984,15.702,15.974,28320,0
2016-11-17,16.033,16.072,15.731,15.965,31174,0
2016-11-18,15.906,16.139,15.847,16.11,58366,0
2016-11-21,16.072,16.13,15.935,16.12,39594,0
2016-11-22,16.149,16.267,16.072,16.237,47123,0
2016-11-23,16.178,16.296,16.092,16.237,51638,0
2016-11-25,16.168,16.218,16.033,16.11,28919,0
2016-11-28,16.072,16.072,15.906,15.984,39368,0
2016-11-29,16.042,16.072,15.857,16.004,32053,0
2016-11-30,16.062,16.164,15.881,15.906,25804,0
2016-12-01,16.004,16.218,15.857,15.984,62078,0
2016-12-02,16.042,16.072,15.886,15.925,56544,0
2016-12-05,16.042,16.218,16.024,16.208,39473,0
2016-12-06,16.218,16.237,16.082,16.178,41201,0
2016-12-07,16.178,16.608,16.178,16.441,65684,0
2016-12-08,16.51,16.803,16.315,16.763,105300,0
2016-12-09,16.753,17.036,16.744,16.851,48095,0
2016-12-12,16.851,16.851,16.638,16.783,55971,0
2016-12-13,16.851,16.851,16.734,16.813,66425,0
2016-12-14,16.803,16.851,16.54,16.559,94063,0
2016-12-15,16.637,16.656,16.335,16.393,81122,0
2016-12-16,16.451,16.656,16.369,16.461,141049,0
2016-12-19,16.55,16.559,16.325,16.403,77653,0
2016-12-20,16.471,16.689,16.267,16.383,86938,0
2016-12-21,16.364,16.364,16.11,16.247,36019,0
2016-12-22,16.178,16.315,16.149,16.257,27241,0
2016-12-23,16.305,16.417,16.257,16.403,28807,0
2016-12-27,16.383,16.598,16.364,16.451,38396,0
2016-12-28,16.539,16.704,16.403,16.675,47871,0
2016-12-29,16.714,16.773,16.471,16.55,36415,0
2016-12-30,16.559,16.675,16.441,16.481,33755,0
2017-01-03,16.608,16.753,16.364,16.393,52925,0
2017-01-04,16.5,16.51,16.374,16.471,50616,0
2017-01-05,16.403,16.451,16.267,16.325,50728,0
2017-01-06,16.364,16.51,16.228,16.393,41856,0
2017-01-09,16.335,16.335,16.13,16.198,37035,0
2017-01-10,16.335,16.422,16.198,16.296,25905,0
2017-01-11,16.431,16.431,16.149,16.178,25943,0
2017-01-12,16.296,16.296,15.682,15.819,57420,0
2017-01-13,15.974,16.237,15.789,16.042,62678,0
2017-01-17,15.935,15.965,15.458,15.478,38951,0
2017-01-18,15.498,15.565,15.37,15.39,30376,0
2017-01-19,15.584,15.584,15.38,15.38,28604,0
2017-01-20,15.39,15.751,15.39,15.458,31597,0
2017-01-23,15.458,15.498,15.34,15.35,27375,0
2017-01-24,15.39,15.498,15.331,15.429,87138,0
2017-01-25,15.488,15.575,15.439,15.546,33177,0
2017-01-26,15.507,15.638,15.507,15.575,65770,0
2017-01-27,15.546,15.676,15.517,15.594,62386,0
2017-01-30,15.517,15.526,15.196,15.215,57353,0
2017-01-31,15.146,15.37,15.059,15.117,203679,0
2017-02-01,15.196,15.536,15.107,15.526,155581,0
2017-02-02,15.283,16.28,15.283,15.731,56800,0
2017-02-03,15.799,16.062,15.575,15.692,30058,0
2017-02-06,15.594,15.594,15.293,15.331,75593,0
2017-02-07,15.399,15.672,15.244,15.322,56198,0
2017-02-08,15.38,15.652,15.263,15.322,50866,0
2017-02-09,15.409,15.584,15.283,15.37,72206,0
2017-02-10,15.468,15.594,15.429,15.565,30762,0
2017-02-13,15.662,15.886,15.603,15.799,57425,0
2017-02-14,15.867,15.896,15.761,15.896,55876,0
2017-02-15,15.876,15.984,15.838,15.935,48585,0
2017-02-16,15.876,16.083,15.838,16.063,65073,0
2017-02-17,16.103,16.337,15.945,16.053,42364,0
2017-02-21,16.111,16.111,15.896,15.984,19245,0
2017-02-22,16.034,16.043,15.701,15.935,72459,0
2017-02-23,15.984,16.034,15.838,15.945,51751,0
2017-02-24,15.799,16.014,15.74,15.965,66621,0
2017-02-27,15.915,15.955,15.857,15.906,35166,0
2017-02-28,15.847,15.935,15.681,15.711,58354,0
2017-03-01,15.867,16.043,15.857,15.925,43862,0
2017-03-02,15.945,15.945,15.545,15.661,92234,0
2017-03-03,15.74,15.876,15.642,15.75,48261,0
2017-03-06,15.73,15.75,15.437,15.437,57385,0
2017-03-07,15.647,15.647,15.516,15.603,42632,0
2017-03-08,15.701,15.789,15.545,15.555,78266,0
2017-03-09,15.632,15.838,15.574,15.622,38209,0
2017-03-10,15.651,15.843,15.651,15.74,58502,0
2017-03-13,15.73,15.906,15.661,15.711,52069,0
2017-03-14,15.603,15.857,15.545,15.799,51950,0
2017-03-15,15.809,15.857,15.535,15.564,75598,0
2017-03-16,15.593,15.886,15.593,15.651,73860,0
2017-03-17,15.564,15.857,15.545,15.77,110032,0
2017-03-20,15.701,15.789,15.603,15.622,58358,0
2017-03-21,15.651,15.651,15.212,15.232,77285,0
2017-03-22,15.232,15.368,15.056,15.222,103654,0
2017-03-23,15.271,15.612,15.163,15.378,56124,0
2017-03-24,15.456,15.574,15.348,15.496,63337,0
2017-03-27,15.456,15.711,15.338,15.661,79610,0
2017-03-28,15.603,15.681,15.456,15.598,73074,0
2017-03-29,15.535,15.681,15.378,15.651,44720,0
2017-03-30,15.779,15.925,15.622,15.886,70840,0
2017-03-31,15.886,15.93,15.765,15.829,90977,0
2017-04-03,15.829,15.945,15.642,15.74,67362,0
2017-04-04,15.74,15.876,15.661,15.809,62466,0
2017-04-05,15.886,15.994,15.642,15.642,73602,0
2017-04-06,15.691,15.886,15.584,15.876,62375,0
2017-04-07,15.779,15.886,15.76,15.838,37543,0
2017-04-10,15.876,15.915,15.564,15.612,66748,0
2017-04-11,15.593,15.896,15.593,15.857,38401,0
2017-04-12,15.838,15.886,15.613,15.73,51258,0
2017-04-13,15.661,15.72,15.525,15.545,52749,0
2017-04-17,15.555,15.819,15.516,15.77,52368,0
2017-04-18,15.691,15.847,15.661,15.779,86920,0
2017-04-19,15.799,15.876,15.661,15.72,96578,0
2017-04-20,15.804,15.925,15.725,15.915,78598,0
2017-04-21,15.829,16.053,15.829,15.906,80736,0
2017-04-24,16.043,16.131,16.014,16.083,78069,0
2017-04-25,16.121,16.375,16.121,16.347,84691,0
2017-04-26,16.327,16.669,16.288,16.463,156130,0
2017-04-27,16.542,16.542,16.347,16.473,65649,0
2017-04-28,16.502,16.621,16.288,16.327,103339,0
2017-05-01,16.385,16.436,16.189,16.357,54678,0
2017-05-02,16.497,16.497,16.062,16.111,38424,0
2017-05-03,15.994,16.15,15.897,15.935,59122,0
2017-05-04,15.945,16.053,15.886,15.965,24513,0
2017-05-05,15.984,16.004,15.75,15.945,33794,0
2017-05-08,15.896,16.169,15.886,16.043,75451,0
2017-05-09,16.14,16.357,15.93,16.034,87597,0
2017-05-10,15.915,16.121,15.876,16.014,137753,0
2017-05-11,15.994,16.327,15.886,16.024,96992,0
2017-05-12,15.935,16.061,15.886,15.965,64933,0
2017-05-15,15.994,16.179,15.915,15.974,76233,0
2017-05-16,15.965,16.024,15.843,15.984,86764,0
2017-05-17,15.75,15.974,15.261,15.622,116455,0
2017-05-18,15.661,15.965,15.545,15.906,184502,0
2017-05-19,15.945,16.013,15.819,15.945,94783,0
2017-05-22,15.984,15.984,15.867,15.935,69131,0
2017-05-23,15.984,16.063,15.857,16.004,28870,0
2017-05-24,16.063,16.063,15.798,15.856,24679,0
2017-05-25,15.886,16.004,15.769,15.945,44238,0
2017-05-26,15.935,16.131,15.837,15.965,39579,0
2017-05-30,15.965,15.965,15.729,15.837,53426,0
2017-05-31,15.945,16.014,15.69,15.945,76991,0
2017-06-01,15.935,16.083,15.683,16.024,97847,0
2017-06-02,16.014,16.416,15.974,16.034,131770,0
2017-06-05,16.004,16.2,15.856,15.896,97243,0
2017-06-06,15.866,16.083,15.739,15.818,53503,0
2017-06-07,15.833,15.984,15.818,15.945,38507,0
2017-06-08,16.014,16.289,15.955,16.151,61731,0
2017-06-09,16.239,16.445,16.239,16.367,121962,0
2017-06-12,16.338,16.635,16.269,16.544,104086,0
2017-06-13,16.534,16.671,16.426,16.622,71872,0
2017-06-14,16.563,16.613,16.289,16.514,74803,0
2017-06-15,16.465,16.671,16.445,16.603,96194,0
2017-06-16,16.485,16.554,16.386,16.475,116535,0
2017-06-19,16.524,16.613,16.406,16.544,69592,0
2017-06-20,16.563,16.563,16.269,16.298,52365,0
2017-06-21,16.318,16.367,16.111,16.17,50963,0
2017-06-22,16.19,16.376,16.083,16.21,26366,0
2017-06-23,16.21,16.23,15.965,16.111,198844,0
2017-06-26,16.141,16.318,16.053,16.2,66320,0
2017-06-27,16.33,16.389,16.19,16.21,67395,0
2017-06-28,16.399,16.678,16.36,16.609,70456,0
2017-06-29,16.639,16.678,16.459,16.629,48508,0
2017-06-30,16.688,16.688,16.429,16.459,37882,0
2017-07-03,16.519,16.798,16.479,16.728,28795,0
2017-07-05,16.728,16.788,16.449,16.768,53094,0
2017-07-06,16.748,16.823,16.668,16.808,60125,0
2017-07-07,16.838,17.017,16.728,16.977,68418,0
2017-07-10,16.878,16.888,16.579,16.589,73998,0
2017-07-11,16.569,16.599,16.31,16.499,42781,0
2017-07-12,16.489,16.688,16.489,16.639,32075,0
2017-07-13,16.688,16.688,16.419,16.539,41683,0
2017-07-14,16.439,16.579,16.379,16.479,36590,0
2017-07-17,16.409,16.639,16.37,16.489,44156,0
2017-07-18,16.36,16.499,16.34,16.439,25465,0
2017-07-19,16.439,16.569,16.31,16.389,43540,0
2017-07-20,16.379,16.569,16.161,16.529,35295,0
2017-07-21,16.688,16.688,16.479,16.499,90288,0
2017-07-24,16.479,16.559,16.32,16.36,24690,0
2017-07-25,16.419,16.629,16.409,16.559,35924,0
2017-07-26,16.629,16.639,16.355,16.429,20066,0
2017-07-27,16.449,16.778,16.439,16.499,44729,0
2017-07-28,16.469,16.678,16.469,16.609,29258,0
2017-07-31,16.609,16.848,16.589,16.629,49222,0
2017-08-01,16.758,16.888,16.489,16.688,71050,0
2017-08-02,16.698,16.708,16.439,16.489,33364,0
2017-08-03,16.439,16.678,16.419,16.579,61151,0
2017-08-04,16.658,16.658,16.36,16.36,40050,0
2017-08-07,16.36,16.429,16.25,16.36,23134,0
2017-08-08,16.32,16.519,16.22,16.24,27159,0
2017-08-09,16.08,16.21,15.99,16.01,20742,0
2017-08-10,15.88,16.04,15.88,15.93,37149,0
2017-08-11,15.86,16.03,15.7,15.79,53043,0
2017-08-14,15.84,16.1,15.79,16,64280,0
2017-08-15,16.01,16.01,15.86,15.86,34364,0
2017-08-16,16,16,15.8,15.8,45047,0
2017-08-17,15.75,15.81,15.47,15.49,58674,0
2017-08-18,15.4,15.74,15.4,15.64,52742,0
2017-08-21,15.57,15.77,15.53,15.73,30566,0
2017-08-22,15.75,15.88,15.62,15.67,75222,0
2017-08-23,15.61,15.63,15.39,15.4,67338,0
2017-08-24,15.4,15.45,15.21,15.25,80302,0
2017-08-25,15.85,15.85,15.36,15.72,112977,0
2017-08-28,15.82,15.82,15.7101,15.79,62477,0
2017-08-29,15.63,15.75,15.6,15.7,70498,0
2017-08-30,15.69,15.8,15.61,15.63,64719,0
2017-08-31,15.63,15.83,15.6,15.75,56072,0
2017-09-01,15.8,15.86,15.65,15.75,59266,0
2017-09-05,15.72,15.75,15.53,15.66,48808,0
2017-09-06,15.68,15.7,15.6,15.64,58705,0
2017-09-07,15.67,15.67,15.4,15.5,65537,0
2017-09-08,15.39,15.73,15.39,15.6,69185,0
2017-09-11,15.66,15.96,15.66,15.83,60328,0
2017-09-12,15.885,15.97,15.74,15.79,60333,0
2017-09-13,15.79,15.95,15.61,15.88,46065,0
2017-09-14,15.9673,16.03,15.82,15.84,40743,0
2017-09-15,15.87,15.98,15.73,15.88,166994,0
2017-09-18,15.94,16.18,15.85,16.1,30741,0
2017-09-19,16.03,16.195,16.03,16.14,34347,0
2017-09-20,16.16,16.33,16.12,16.27,35063,0
2017-09-21,16.26,16.5,16.11,16.31,33025,0
2017-09-22,16.32,16.48,16.14,16.47,33367,0
2017-09-25,16.35,16.61,16.35,16.58,41633,0
2017-09-26,16.63,16.7,16.27,16.67,29284,0
2017-09-27,16.79,17.08,16.5,16.88,110560,0
2017-09-28,16.74,16.8,16.61,16.75,41705,0
2017-09-29,16.71,16.86,16.71,16.72,56667,0
2017-10-02,16.71,16.77,16.5,16.6,114122,0
2017-10-03,16.68,16.74,16.48,16.52,89058,0
2017-10-04,16.56,16.6,16.38,16.41,47496,0
2017-10-05,16.49,16.6,16.37,16.39,33974,0
2017-10-06,16.49,16.53,16.32,16.43,74043,0
2017-10-09,16.4,16.55,16.35,16.52,42427,0
2017-10-10,16.63,16.7,16.5501,16.68,33209,0
2017-10-11,16.47,16.7,16.47,16.58,30483,0
2017-10-12,16.55,16.62,16.47,16.6,46395,0
2017-10-13,16.55,16.76,16.55,16.67,58566,0
2017-10-16,16.67,16.9,16.64,16.88,35278,0
2017-10-17,16.79,16.85,16.62,16.73,26200,0
2017-10-18,16.79,16.9,16.59,16.84,27091,0
2017-10-19,16.71,16.89,16.65,16.82,19835,0
2017-10-20,16.95,16.98,16.65,16.68,59059,0
2017-10-23,16.69,16.72,16.51,16.6,26876,0
2017-10-24,16.71,16.79,16.64,16.74,27730,0
2017-10-25,16.73,16.91,16.56,16.86,29015,0
2017-10-26,16.95,16.97,16.81,16.92,28400,0
2017-10-27,16.81,17.06,16.74,16.96,40605,0
2017-10-30,16.7,16.96,16.7,16.84,42517,0
2017-10-31,16.87,17.14,16.87,17.03,75190,0
2017-11-01,17.05,17.06,16.85,16.95,44692,0
2017-11-02,17.7,17.7,17.21,17.31,539894,0
2017-11-03,17.35,17.62,17.35,17.49,217035,0
2017-11-06,17.52,17.62,17.37,17.42,185187,0
2017-11-07,17.49,17.53,17.14,17.14,78048,0
2017-11-08,17.05,17.18,16.85,16.89,124025,0
2017-11-09,16.85,16.97,16.7,16.79,122690,0
2017-11-10,16.85,17.085,16.76,16.91,127112,0
