Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.0432,9.0798,9.0432,9.0658,61112,0
2005-02-28,9.0658,9.0856,9.0544,9.0591,85319,0
2005-03-01,9.0353,9.0798,9.0279,9.0478,34069,0
2005-03-02,9.0353,9.0798,9.0353,9.0798,45125,0
2005-03-03,9.0544,9.1018,9.0478,9.0934,43635,0
2005-03-04,9.0934,9.1447,9.0856,9.1236,58274,0
2005-03-07,9.1304,9.1304,9.0856,9.1095,35264,0
2005-03-08,9.1236,9.1304,9.0544,9.0856,84869,0
2005-03-09,9.0353,9.0544,8.9557,9.0026,74111,0
2005-03-10,9.0215,9.0279,8.9484,8.9681,75010,0
2005-03-11,8.9338,8.9338,8.857,8.868,57072,0
2005-03-14,8.8309,8.8494,8.8087,8.8395,55734,0
2005-03-15,8.8617,8.8617,8.7316,8.7382,78443,0
2005-03-16,8.7643,8.7643,8.6819,8.719,95773,0
2005-03-17,8.7254,8.78,8.7,8.78,50049,0
2005-03-18,8.7727,8.7727,8.7075,8.7075,52297,0
2005-03-21,8.7524,8.7524,8.6406,8.6873,67534,0
2005-03-22,8.67,8.6873,8.6276,8.6334,38852,0
2005-03-23,8.5987,8.5987,8.4319,8.472,114458,0
2005-03-24,8.439,8.4945,8.4047,8.4872,53199,0
2005-03-28,8.4658,8.4658,8.4107,8.417,41836,0
2005-03-29,8.3996,8.439,8.3467,8.3793,112063,0
2005-03-30,8.3996,8.4239,8.3539,8.4239,145531,0
2005-03-31,8.4047,8.5151,8.4047,8.4791,67386,0
2005-04-01,8.5339,8.6058,8.5339,8.6058,63355,0
2005-04-04,8.5987,8.6058,8.5639,8.5987,37356,0
2005-04-05,8.5987,8.6058,8.5523,8.5586,62310,0
2005-04-06,8.6058,8.6276,8.5721,8.6194,45425,0
2005-04-07,8.5987,8.6276,8.5851,8.6122,56630,0
2005-04-08,8.6058,8.6058,8.5387,8.5639,36757,0
2005-04-11,8.5639,8.5915,8.5213,8.5721,73369,0
2005-04-12,8.5851,8.6276,8.5523,8.6276,61411,0
2005-04-13,8.5776,8.6194,8.5721,8.5776,50809,0
2005-04-14,8.5639,8.6194,8.5586,8.5987,76651,0
2005-04-15,8.6058,8.6406,8.5987,8.6406,50950,0
2005-04-18,8.6552,8.6625,8.6194,8.6625,43778,0
2005-04-19,8.6625,8.7,8.6625,8.6873,34967,0
2005-04-20,8.6873,8.6873,8.6276,8.6552,16143,0
2005-04-21,8.67,8.6948,8.6276,8.6334,62310,0
2005-04-22,8.6334,8.6873,8.6334,8.6476,37356,0
2005-04-25,8.6476,8.6948,8.6476,8.67,31528,0
2005-04-26,8.6948,8.7382,8.6757,8.7382,44084,0
2005-04-27,8.7124,8.7524,8.7,8.7316,54841,0
2005-04-28,8.7948,8.8013,8.7446,8.7588,29138,0
2005-04-29,8.7948,8.8441,8.7727,8.7873,43179,0
2005-05-02,8.78,8.8441,8.78,8.7948,44677,0
2005-05-03,8.78,8.8235,8.78,8.8013,48565,0
2005-05-04,8.8309,8.8932,8.8013,8.8825,51546,0
2005-05-05,8.8825,8.899,8.8494,8.8746,82775,0
2005-05-06,8.8746,8.8869,8.7727,8.8013,57674,0
2005-05-09,8.78,8.8441,8.7727,8.8309,54986,0
2005-05-10,8.8013,8.9113,8.8013,8.9113,73810,0
2005-05-11,8.8869,8.9113,8.8395,8.8617,43034,0
2005-05-12,8.8617,8.8746,8.8309,8.8441,63502,0
2005-05-13,8.868,8.8825,8.8494,8.8825,16594,0
2005-05-16,8.8746,8.9055,8.857,8.8869,64698,0
2005-05-17,8.8746,8.8825,8.8441,8.8825,39592,0
2005-05-18,8.8869,8.9113,8.8746,8.9113,46172,0
2005-05-19,8.9198,8.9746,8.8825,8.9681,78598,0
2005-05-20,8.9681,8.9681,8.8825,8.899,36456,0
2005-05-23,8.9198,8.9681,8.9055,8.9484,56482,0
2005-05-24,8.9614,9.0026,8.9338,8.9681,43179,0
2005-05-25,8.9681,8.9832,8.9055,8.9614,41533,0
2005-05-26,8.9274,8.9614,8.9274,8.9614,25098,0
2005-05-27,8.9681,8.9832,8.9404,8.9832,44974,0
2005-05-31,8.9681,9.0279,8.9681,9.0279,43179,0
2005-06-01,9.0026,9.1095,9.0026,9.0798,122673,0
2005-06-02,9.0798,9.1018,9.0658,9.0856,63804,0
2005-06-03,9.0856,9.1162,9.0658,9.1018,51546,0
2005-06-06,9.0798,9.1018,9.0658,9.1018,49307,0
2005-06-07,9.1304,9.1393,9.0353,9.0934,65596,0
2005-06-08,9.0934,9.1095,9.0591,9.1018,79193,0
2005-06-09,9.1018,9.1162,9.0544,9.1162,59770,0
2005-06-10,9.0215,9.0934,9.0215,9.0732,36757,0
2005-06-13,9.0798,9.0798,9.0165,9.0215,37808,0
2005-06-14,9.0591,9.0591,9.01,9.0279,28991,0
2005-06-15,9.0215,9.0798,9.0215,9.0658,60963,0
2005-06-16,9.0798,9.1018,9.0591,9.1018,27946,0
2005-06-17,9.0732,9.1018,9.0658,9.0934,56329,0
2005-06-20,9.0934,9.1018,9.0658,9.0934,61263,0
2005-06-21,9.0658,9.0934,9.0658,9.0934,53785,0
2005-06-22,9.0934,9.1393,9.0856,9.1393,38250,0
2005-06-23,9.1648,9.1714,9.1447,9.1648,46172,0
2005-06-24,9.1714,9.1714,9.1574,9.1714,23910,0
2005-06-27,9.1495,9.2034,9.1236,9.1574,66642,0
2005-06-28,9.1095,9.1965,9.1095,9.1648,118781,0
2005-06-29,9.1648,9.1897,9.1447,9.1783,104291,0
2005-06-30,9.1783,9.1965,9.1447,9.1831,82775,0
2005-07-01,9.1714,9.2034,9.1236,9.1831,116545,0
2005-07-05,9.2034,9.2327,9.1897,9.228,62453,0
2005-07-06,9.2327,9.2968,9.2211,9.2545,103249,0
2005-07-07,9.2885,9.3242,9.2818,9.3017,114299,0
2005-07-08,9.3017,9.3629,9.2818,9.3629,87409,0
2005-07-11,9.3629,9.3629,9.3105,9.331,65896,0
2005-07-12,9.3105,9.3164,9.2385,9.3017,73810,0
2005-07-13,9.3374,9.3629,9.2818,9.3374,109669,0
2005-07-14,9.3561,9.3561,9.3105,9.3242,42137,0
2005-07-15,9.3242,9.3242,9.2385,9.2623,74408,0
2005-07-18,9.2671,9.2818,9.1783,9.2211,129396,0
2005-07-19,9.1965,9.2885,9.1783,9.2885,93386,0
2005-07-20,9.2885,9.3017,9.2385,9.2749,79193,0
2005-07-21,9.2749,9.2818,9.2133,9.2463,62756,0
2005-07-22,9.2327,9.2671,9.2327,9.2623,58877,0
2005-07-25,9.2749,9.3017,9.2545,9.2749,64846,0
2005-07-26,9.331,9.331,9.2545,9.2968,53943,0
2005-07-27,9.2968,9.3242,9.2968,9.3242,39592,0
2005-07-28,9.3374,9.3443,9.3017,9.3017,74854,0
2005-07-29,9.2968,9.3164,9.2671,9.2818,89351,0
2005-08-01,9.2463,9.2749,9.2034,9.2671,82181,0
2005-08-02,9.2818,9.2885,9.2385,9.2749,45720,0
2005-08-03,9.2818,9.2818,9.2385,9.2671,40042,0
2005-08-04,9.2818,9.3017,9.2623,9.2968,49759,0
2005-08-05,9.2749,9.2968,9.228,9.2749,30184,0
2005-08-08,9.2385,9.2385,9.1783,9.1897,65743,0
2005-08-09,9.1714,9.2077,9.1447,9.1897,85319,0
2005-08-10,9.2034,9.2385,9.1965,9.228,37808,0
2005-08-11,9.1495,9.2211,9.1495,9.2034,33025,0
2005-08-12,9.2133,9.2133,9.1831,9.1897,10755,0
2005-08-15,9.1897,9.1965,9.1648,9.1965,70525,0
2005-08-16,9.1965,9.1965,9.1095,9.1648,102948,0
2005-08-17,9.1648,9.1783,9.1393,9.1783,38699,0
2005-08-18,9.1447,9.1831,9.1447,9.1447,49915,0
2005-08-19,9.1831,9.1965,9.1447,9.1831,87707,0
2005-08-22,9.1648,9.2211,9.1648,9.2211,44228,0
2005-08-23,9.228,9.3105,9.2133,9.3105,74408,0
2005-08-24,9.2749,9.331,9.2749,9.3017,105184,0
2005-08-25,9.2749,9.3164,9.2671,9.3164,56178,0
2005-08-26,9.331,9.331,9.2749,9.2885,28991,0
2005-08-29,9.2211,9.331,9.1965,9.2211,237277,0
2005-08-30,9.2034,9.228,9.1574,9.2077,380121,0
2005-08-31,9.1831,9.2623,9.1783,9.2623,149718,0
2005-09-01,9.2749,9.3017,9.2327,9.3017,73963,0
2005-09-02,9.3242,9.331,9.2885,9.331,57531,0
2005-09-06,9.3242,9.3561,9.3242,9.3374,67386,0
2005-09-07,9.3242,9.3907,9.3242,9.3779,73213,0
2005-09-08,9.3907,9.4094,9.3561,9.3907,93386,0
2005-09-09,9.4094,9.4154,9.3779,9.3907,109220,0
2005-09-12,9.3698,9.3987,9.3017,9.3907,85171,0
2005-09-13,9.3907,9.4094,9.3629,9.3907,60963,0
2005-09-14,9.4154,9.4154,9.3837,9.4036,60963,0
2005-09-15,9.4036,9.4375,9.3374,9.3443,77248,0
2005-09-16,9.3698,9.3698,9.331,9.3629,80984,0
2005-09-19,9.3443,9.3561,9.331,9.3374,39747,0
2005-09-20,9.331,9.3443,9.2671,9.3242,79795,0
2005-09-21,9.3561,9.3561,9.3374,9.3443,61112,0
2005-09-22,9.331,9.3374,9.2623,9.2818,75908,0
2005-09-23,9.2545,9.2671,9.1783,9.2077,49463,0
2005-09-26,9.2211,9.2211,9.1574,9.2077,53640,0
2005-09-27,9.2385,9.2545,9.1447,9.1574,67534,0
2005-09-28,9.1714,9.2749,9.1393,9.2385,76356,0
2005-09-29,9.2385,9.2968,9.228,9.2623,49601,0
2005-09-30,9.2671,9.3374,9.2385,9.3017,95930,0
2005-10-03,9.3105,9.3561,9.3017,9.3374,62310,0
2005-10-04,9.3374,9.3374,9.3017,9.3242,54986,0
2005-10-05,9.3374,9.3561,9.3017,9.3164,68734,0
2005-10-06,9.3017,9.3374,9.2885,9.3105,51705,0
2005-10-07,9.2818,9.2968,9.2545,9.2671,30184,0
2005-10-10,9.2463,9.2968,9.228,9.2885,80240,0
2005-10-11,9.2885,9.3374,9.2034,9.2749,98318,0
2005-10-12,9.2818,9.2818,9.1648,9.1897,55137,0
2005-10-13,9.1393,9.1393,8.9948,9.0165,61715,0
2005-10-14,8.9901,9.0353,8.9484,9.0215,45720,0
2005-10-17,8.9746,9.0658,8.9614,9.0026,59321,0
2005-10-18,9.0165,9.0279,8.8617,8.8825,83224,0
2005-10-19,8.9338,8.9338,8.857,8.9055,49915,0
2005-10-20,8.9198,9.0215,8.899,9.0215,57072,0
2005-10-21,9.01,9.0856,8.9557,9.0856,59917,0
2005-10-24,9.0856,9.1714,9.0732,9.1095,56482,0
2005-10-25,9.1393,9.1447,9.0478,9.0798,33769,0
2005-10-26,9.0353,9.0478,8.9746,9.01,43034,0
2005-10-27,9.0215,9.0544,8.9681,8.9901,33769,0
2005-10-28,9.01,9.0544,8.9832,9.01,62453,0
2005-10-31,9.0478,9.0856,8.9832,9.0432,86065,0
2005-11-01,9.0732,9.1018,9.0432,9.0934,59463,0
2005-11-02,9.1095,9.1162,9.0658,9.0934,53943,0
2005-11-03,9.0934,9.1393,9.0732,9.0798,51546,0
2005-11-04,9.1018,9.1095,9.0798,9.1095,28087,0
2005-11-07,9.1393,9.1783,9.1018,9.1304,115353,0
2005-11-08,9.1714,9.2034,9.1304,9.1304,23605,0
2005-11-09,9.1831,9.1831,9.0798,9.0856,29731,0
2005-11-10,9.0591,9.1018,9.0432,9.0658,37203,0
2005-11-11,9.1236,9.1495,9.0856,9.1495,64103,0
2005-11-14,9.1018,9.1447,9.0215,9.0353,42283,0
2005-11-15,9.0215,9.1162,9.0215,9.0856,63944,0
2005-11-16,9.0856,9.1447,9.0353,9.1236,49463,0
2005-11-17,9.1018,9.1714,9.1018,9.1447,41836,0
2005-11-18,9.1393,9.1574,9.0658,9.0658,30037,0
2005-11-21,9.0432,9.1714,9.0432,9.1304,84721,0
2005-11-22,9.1714,9.1714,9.1018,9.1714,62310,0
2005-11-23,9.1714,9.3105,9.1574,9.2749,40193,0
2005-11-25,9.2885,9.3105,9.2885,9.3105,5831,0
2005-11-28,9.2671,9.3443,9.1714,9.2463,81586,0
2005-11-29,9.2749,9.2968,9.2133,9.2623,99512,0
2005-11-30,9.2327,9.3017,9.2133,9.2885,70525,0
2005-12-01,9.2327,9.3374,9.2034,9.2133,70821,0
2005-12-02,9.2133,9.3017,9.2133,9.2623,25253,0
2005-12-05,9.2133,9.331,9.1897,9.3017,47962,0
2005-12-06,9.3698,9.3698,9.2671,9.3242,74854,0
2005-12-07,9.2818,9.3105,9.2327,9.2885,44228,0
2005-12-08,9.3017,9.3698,9.2327,9.3698,42283,0
2005-12-09,9.3017,9.3443,9.2885,9.3443,37501,0
2005-12-12,9.3017,9.3698,9.2885,9.3502,41687,0
2005-12-13,9.2545,9.3374,9.2463,9.2818,54242,0
2005-12-14,9.2818,9.3374,9.2385,9.3164,47066,0
2005-12-15,9.3374,9.3698,9.3164,9.3374,60516,0
2005-12-16,9.3164,9.3443,9.2968,9.3105,39897,0
2005-12-19,9.3017,9.3629,9.3017,9.3374,22114,0
2005-12-20,9.3017,9.331,9.2818,9.331,35415,0
2005-12-21,9.3017,9.3242,9.2749,9.3017,40042,0
2005-12-22,9.3374,9.3374,9.2327,9.2545,80698,0
2005-12-23,9.3017,9.331,9.2623,9.2885,79941,0
2005-12-27,9.2671,9.2749,9.2133,9.2327,78598,0
2005-12-28,9.2385,9.2385,9.1783,9.1831,89351,0
2005-12-29,9.2327,9.2749,9.1965,9.2133,44084,0
2005-12-30,9.1965,9.228,9.1831,9.2211,44974,0
2006-01-03,9.2133,9.2327,9.1495,9.1495,89351,0
2006-01-04,9.1714,9.1897,9.1162,9.1783,114754,0
2006-01-05,9.1574,9.1965,9.0856,9.1965,108924,0
2006-01-06,9.228,9.2671,9.1783,9.2545,80532,0
2006-01-09,9.2749,9.2749,9.2077,9.2385,33469,0
2006-01-10,9.2545,9.2749,9.2327,9.2327,15389,0
2006-01-11,9.2327,9.2545,9.2034,9.2327,33321,0
2006-01-12,9.2463,9.2885,9.2211,9.2749,30332,0
2006-01-13,9.2133,9.2385,9.1831,9.2327,46768,0
2006-01-17,9.1714,9.2211,9.1495,9.2034,70079,0
2006-01-18,9.2133,9.2133,9.1714,9.2077,45125,0
2006-01-19,9.1897,9.2211,9.1783,9.2133,41533,0
2006-01-20,9.1897,9.3698,9.1897,9.2671,105494,0
2006-01-23,9.2463,9.2545,9.1965,9.2463,55734,0
2006-01-24,9.2211,9.2749,9.1965,9.2749,59321,0
2006-01-25,9.2385,9.3017,9.2327,9.2463,32873,0
2006-01-26,9.2671,9.2671,9.1897,9.2327,78889,0
2006-01-27,9.1714,9.2327,9.1714,9.2327,67837,0
2006-01-30,9.2885,9.331,9.1831,9.228,82628,0
2006-01-31,9.1831,9.2818,9.1831,9.2385,54242,0
2006-02-01,9.2327,9.2968,9.2133,9.2545,50496,0
2006-02-02,9.2211,9.2463,9.1897,9.2385,44084,0
2006-02-03,9.2463,9.2463,9.0934,9.1162,57976,0
2006-02-06,9.0478,9.1162,9.0432,9.1162,53943,0
2006-02-07,9.0544,9.0856,9.0026,9.0432,92040,0
2006-02-08,8.9948,9.0798,8.9948,9.0798,30632,0
2006-02-09,9.0798,9.2034,9.0432,9.1236,52156,0
2006-02-10,9.1393,9.1495,9.0353,9.0432,35115,0
2006-02-13,9.0798,9.0798,9.0353,9.0658,40042,0
2006-02-14,9.0732,9.1018,9.0215,9.0478,50657,0
2006-02-15,9.0591,9.0732,9.01,9.01,44828,0
2006-02-16,9.01,9.0353,8.9681,8.9681,33321,0
2006-02-17,9.0026,9.0353,8.9832,9.0279,35264,0
2006-02-21,9.0544,9.0544,9.0026,9.0478,28991,0
2006-02-22,9.0478,9.0478,9.01,9.0478,44084,0
2006-02-23,9.0353,9.0353,9.0026,9.0215,19280,0
2006-02-24,9.0353,9.0478,8.9948,9.01,31227,0
2006-02-27,9.0279,9.0478,9.0165,9.0353,24502,0
2006-02-28,9.0165,9.0658,9.0165,9.0658,59615,0
2006-03-01,9.0432,9.0732,8.9948,9.0279,113553,0
2006-03-02,9.0165,9.0544,8.9198,8.9901,137022,0
2006-03-03,8.9681,8.9681,8.9404,8.9484,40791,0
2006-03-06,8.9338,8.9901,8.9338,8.9484,55734,0
2006-03-07,8.9338,8.9557,8.8013,8.8932,71275,0
2006-03-08,8.899,8.9484,8.8869,8.9484,18229,0
2006-03-09,8.9681,8.9746,8.9198,8.9557,35415,0
2006-03-10,8.9404,8.9614,8.9055,8.9557,21964,0
2006-03-13,8.9681,8.9681,8.868,8.9055,42137,0
2006-03-14,8.9055,8.9113,8.857,8.9113,37952,0
2006-03-15,8.8869,8.9404,8.8825,8.899,48263,0
2006-03-16,8.9338,8.9557,8.899,8.9404,28693,0
2006-03-17,8.9274,8.9614,8.9274,8.9404,10609,0
2006-03-20,8.9338,8.9832,8.9198,8.9338,36309,0
2006-03-21,8.9614,8.9614,8.899,8.9338,15389,0
2006-03-22,8.9055,8.9681,8.9055,8.9681,23605,0
2006-03-23,8.9681,8.9832,8.9274,8.9681,31826,0
2006-03-24,8.9681,8.9681,8.9338,8.9614,21665,0
2006-03-27,8.9681,8.9901,8.9484,8.9681,30780,0
2006-03-28,8.9746,8.9746,8.868,8.9274,77405,0
2006-03-29,8.9274,8.9746,8.9274,8.9681,39747,0
2006-03-30,8.9681,8.9681,8.9338,8.9484,21813,0
2006-03-31,8.9746,8.9746,8.899,8.9113,32127,0
2006-04-03,8.9113,8.9614,8.899,8.9198,26450,0
2006-04-04,8.9338,8.9614,8.9113,8.9614,24502,0
2006-04-05,8.9198,8.9557,8.9113,8.9198,21665,0
2006-04-06,8.9338,8.9338,8.868,8.8869,28393,0
2006-04-07,8.8869,8.8869,8.7727,8.8494,47663,0
2006-04-10,8.8395,8.8395,8.7524,8.8013,30932,0
2006-04-11,8.8309,8.8309,8.7075,8.7727,51705,0
2006-04-12,8.7873,8.7873,8.5851,8.7316,139407,0
2006-04-13,8.6948,8.7075,8.6757,8.7,31227,0
2006-04-17,8.7,8.7316,8.6334,8.67,38546,0
2006-04-18,8.67,8.7316,8.6334,8.6819,59770,0
2006-04-19,8.7,8.7,8.6334,8.6625,45876,0
2006-04-20,8.6625,8.6757,8.6276,8.6476,26152,0
2006-04-21,8.6334,8.6873,8.6276,8.6757,36610,0
2006-04-24,8.6948,8.7727,8.6873,8.7727,36160,0
2006-04-25,8.7075,8.7382,8.6873,8.7316,50950,0
2006-04-26,8.7524,8.7524,8.6625,8.6757,56630,0
2006-04-27,8.6948,8.7316,8.67,8.6948,67685,0
2006-04-28,8.7124,8.7588,8.7124,8.7588,39592,0
2006-05-01,8.7124,8.78,8.7075,8.7727,31676,0
2006-05-02,8.7382,8.8013,8.719,8.7446,26296,0
2006-05-03,8.7873,8.7873,8.7075,8.7382,20021,0
2006-05-04,8.7,8.7316,8.7,8.7316,32127,0
2006-05-05,8.6873,8.7254,8.6873,8.7124,33769,0
2006-05-08,8.7124,8.7316,8.6819,8.719,28241,0
2006-05-09,8.6873,8.7588,8.67,8.6757,67685,0
2006-05-10,8.7,8.7254,8.6757,8.7124,37057,0
2006-05-11,8.6334,8.6552,8.6122,8.6334,23161,0
2006-05-12,8.5639,8.6476,8.5639,8.6334,27789,0
2006-05-15,8.6552,8.6552,8.5639,8.6334,53048,0
2006-05-16,8.6552,8.7,8.6058,8.7,50657,0
2006-05-17,8.7,8.7,8.5987,8.6625,33025,0
2006-05-18,8.6194,8.6873,8.6194,8.6819,25995,0
2006-05-19,8.6873,8.6948,8.67,8.6757,13597,0
2006-05-22,8.6334,8.7254,8.6334,8.719,46464,0
2006-05-23,8.7254,8.7254,8.5987,8.7,70525,0
2006-05-24,8.7,8.7,8.6194,8.6625,43475,0
2006-05-25,8.6058,8.67,8.5776,8.6122,67086,0
2006-05-26,8.6122,8.6552,8.6058,8.6552,59463,0
2006-05-30,8.6552,8.67,8.5915,8.6058,30184,0
2006-05-31,8.6334,8.6819,8.6334,8.6819,30184,0
2006-06-01,8.6406,8.719,8.6406,8.6948,64103,0
2006-06-02,8.7075,8.8013,8.6948,8.8013,67239,0
2006-06-05,8.7524,8.7524,8.6552,8.6625,60363,0
2006-06-06,8.6476,8.6476,8.4658,8.4791,156291,0
2006-06-07,8.5339,8.5387,8.4319,8.4658,80984,0
2006-06-08,8.5213,8.5213,8.3793,8.439,53785,0
2006-06-09,8.4047,8.5339,8.3914,8.472,60818,0
2006-06-12,8.4319,8.4658,8.3914,8.4319,71724,0
2006-06-13,8.4319,8.4319,8.3668,8.3845,70821,0
2006-06-14,8.4107,8.4107,8.3129,8.3611,34366,0
2006-06-15,8.3611,8.3611,8.2983,8.3259,44677,0
2006-06-16,8.2983,8.3539,8.2853,8.3327,36309,0
2006-06-19,8.3996,8.3996,8.2773,8.3327,70973,0
2006-06-20,8.3327,8.3467,8.2069,8.2705,106240,0
2006-06-21,8.2705,8.2773,8.2382,8.2505,29285,0
2006-06-22,8.2505,8.2853,8.2134,8.2382,63653,0
2006-06-23,8.2635,8.2635,8.1658,8.1716,48116,0
2006-06-26,8.1932,8.2069,8.1443,8.1864,21665,0
2006-06-27,8.1785,8.1932,8.158,8.1716,21217,0
2006-06-28,8.1998,8.1998,8.1104,8.1104,44828,0
2006-06-29,8.1309,8.1864,8.1104,8.1864,39149,0
2006-06-30,8.1658,8.2069,8.158,8.1998,67837,0
2006-07-03,8.2257,8.2382,8.1932,8.2382,18676,0
2006-07-05,8.2134,8.2437,8.1998,8.2437,27343,0
2006-07-06,8.1932,8.2382,8.1932,8.2134,34366,0
2006-07-07,8.2505,8.2505,8.1998,8.2257,30037,0
2006-07-10,8.2382,8.2437,8.1998,8.2382,39747,0
2006-07-11,8.2134,8.2437,8.1932,8.1998,35115,0
2006-07-12,8.1932,8.2257,8.1716,8.2257,68285,0
2006-07-13,8.1374,8.1658,8.1238,8.158,67837,0
2006-07-14,8.1104,8.1512,8.1036,8.1512,39747,0
2006-07-17,8.1512,8.1864,8.1374,8.1864,68132,0
2006-07-18,8.1658,8.1658,8.1309,8.1443,39592,0
2006-07-19,8.1309,8.1864,8.1309,8.1716,45876,0
2006-07-20,8.1785,8.1932,8.1512,8.1785,30932,0
2006-07-21,8.2069,8.2069,8.1785,8.1998,38250,0
2006-07-24,8.1998,8.2437,8.1998,8.2437,43635,0
2006-07-25,8.2437,8.2505,8.1932,8.2257,75754,0
2006-07-26,8.2315,8.3467,8.2069,8.3327,105792,0
2006-07-27,8.3539,8.3539,8.291,8.3129,40940,0
2006-07-28,8.3327,8.3845,8.3129,8.3668,43334,0
2006-07-31,8.3668,8.439,8.3259,8.439,97422,0
2006-08-01,8.4533,8.5018,8.3996,8.4872,55882,0
2006-08-02,8.5339,8.5339,8.4872,8.4872,79345,0
2006-08-03,8.5018,8.5018,8.4533,8.4791,24650,0
2006-08-04,8.472,8.5151,8.445,8.4791,21813,0
2006-08-07,8.4945,8.5151,8.4945,8.5018,31676,0
2006-08-08,8.472,8.5151,8.472,8.5151,18981,0
2006-08-09,8.4945,8.5285,8.4791,8.5285,57824,0
2006-08-10,8.5213,8.5213,8.4658,8.472,30332,0
2006-08-11,8.4658,8.546,8.439,8.546,77405,0
2006-08-14,8.5151,8.5339,8.4658,8.5285,38404,0
2006-08-15,8.5285,8.5776,8.5213,8.5721,78443,0
2006-08-16,8.5523,8.5776,8.5523,8.5721,36309,0
2006-08-17,8.6058,8.6058,8.5523,8.5851,94879,0
2006-08-18,8.6058,8.6058,8.5523,8.6058,46621,0
2006-08-21,8.5776,8.6122,8.546,8.6122,91145,0
2006-08-22,8.6406,8.6406,8.5851,8.6194,38546,0
2006-08-23,8.5987,8.6058,8.5721,8.6058,33170,0
2006-08-24,8.6058,8.6476,8.5915,8.6406,75908,0
2006-08-25,8.6476,8.6552,8.6334,8.6334,14640,0
2006-08-28,8.6625,8.6625,8.6122,8.6625,51394,0
2006-08-29,8.6625,8.6757,8.6194,8.67,43778,0
2006-08-30,8.6757,8.6948,8.6334,8.6873,40791,0
2006-08-31,8.6757,8.7,8.67,8.67,48116,0
2006-09-01,8.6625,8.7124,8.6625,8.6819,60065,0
2006-09-05,8.7254,8.7254,8.6334,8.6406,94283,0
2006-09-06,8.6625,8.6625,8.5776,8.6334,71868,0
2006-09-07,8.6058,8.6476,8.5721,8.6122,62007,0
2006-09-08,8.5776,8.6334,8.5776,8.6122,22706,0
2006-09-11,8.5851,8.6552,8.5851,8.6334,33469,0
2006-09-12,8.6757,8.7,8.6276,8.6276,28241,0
2006-09-13,8.6334,8.6334,8.546,8.546,41687,0
2006-09-14,8.5987,8.6122,8.5285,8.5721,50657,0
2006-09-15,8.5639,8.5851,8.5018,8.5586,48863,0
2006-09-18,8.5639,8.5639,8.5018,8.5387,68285,0
2006-09-19,8.5586,8.5776,8.5071,8.546,68883,0
2006-09-20,8.5213,8.5851,8.5213,8.5851,27645,0
2006-09-21,8.5387,8.5915,8.5387,8.5915,21366,0
2006-09-22,8.6334,8.6334,8.5639,8.6334,35562,0
2006-09-25,8.6406,8.6625,8.6122,8.6476,20923,0
2006-09-26,8.6476,8.6476,8.6058,8.6334,48116,0
2006-09-27,8.6406,8.6873,8.5987,8.6873,89951,0
2006-09-28,8.7,8.7,8.6476,8.67,31676,0
2006-09-29,8.6948,8.6948,8.6406,8.6757,51394,0
2006-10-02,8.6122,8.6873,8.6122,8.6873,28541,0
2006-10-03,8.6873,8.7075,8.67,8.7075,27946,0
2006-10-04,8.67,8.7075,8.6552,8.7075,43179,0
2006-10-05,8.67,8.719,8.6334,8.7,46915,0
2006-10-06,8.7075,8.7075,8.67,8.6757,22114,0
2006-10-09,8.6625,8.6873,8.6625,8.67,6426,0
2006-10-10,8.6948,8.7124,8.6625,8.6819,16432,0
2006-10-11,8.7,8.7254,8.6334,8.6625,37057,0
2006-10-12,8.6334,8.6334,8.5339,8.5987,71119,0
2006-10-13,8.5987,8.5987,8.472,8.472,55734,0
2006-10-16,8.4107,8.5151,8.4107,8.439,64846,0
2006-10-17,8.439,8.5151,8.439,8.4872,47364,0
2006-10-18,8.4872,8.5018,8.445,8.4945,50496,0
2006-10-19,8.4596,8.5285,8.4047,8.5285,61263,0
2006-10-20,8.5339,8.5387,8.5071,8.5387,31979,0
2006-10-23,8.5018,8.546,8.4596,8.546,52444,0
2006-10-24,8.5285,8.5387,8.4872,8.5387,34069,0
2006-10-25,8.5018,8.5339,8.5018,8.5285,22861,0
2006-10-26,8.5387,8.6122,8.5387,8.6122,88751,0
2006-10-27,8.6334,8.6476,8.6122,8.6194,47813,0
2006-10-30,8.6058,8.6819,8.6058,8.6819,34366,0
2006-10-31,8.6334,8.6948,8.6334,8.6948,84271,0
2006-11-01,8.67,8.7316,8.6552,8.719,87409,0
2006-11-02,8.6552,8.719,8.6552,8.719,41836,0
2006-11-03,8.6948,8.6948,8.6334,8.6406,21217,0
2006-11-06,8.6276,8.6819,8.6058,8.6819,15091,0
2006-11-07,8.67,8.6757,8.6194,8.6406,66944,0
2006-11-08,8.6334,8.67,8.6058,8.6334,38998,0
2006-11-09,8.6122,8.6476,8.6122,8.6122,46915,0
2006-11-10,8.5987,8.6552,8.5851,8.6194,53336,0
2006-11-13,8.6406,8.6476,8.5987,8.6334,26899,0
2006-11-14,8.6406,8.719,8.6406,8.7075,60963,0
2006-11-15,8.7,8.7254,8.6625,8.6819,63205,0
2006-11-16,8.6476,8.6948,8.6276,8.6406,46017,0
2006-11-17,8.6625,8.6625,8.5721,8.6552,47813,0
2006-11-20,8.6334,8.6552,8.5721,8.5987,91898,0
2006-11-21,8.5776,8.6276,8.5776,8.6194,42283,0
2006-11-22,8.5523,8.6194,8.5523,8.6058,81586,0
2006-11-24,8.6058,8.6194,8.5915,8.6058,24807,0
2006-11-27,8.5776,8.6276,8.5776,8.5987,39297,0
2006-11-28,8.5987,8.6406,8.5987,8.6334,83525,0
2006-11-29,8.6334,8.6757,8.6122,8.6476,56630,0
2006-11-30,8.67,8.6948,8.6625,8.67,52156,0
2006-12-01,8.6625,8.6948,8.6552,8.6819,53943,0
2006-12-04,8.67,8.7643,8.67,8.7524,86065,0
2006-12-05,8.7588,8.7643,8.7075,8.7254,55137,0
2006-12-06,8.719,8.7254,8.6476,8.6757,47663,0
2006-12-07,8.6819,8.7075,8.6757,8.6948,18981,0
2006-12-08,8.67,8.6948,8.67,8.6819,38998,0
2006-12-11,8.67,8.7316,8.6625,8.7316,67837,0
2006-12-12,8.7,8.7588,8.6873,8.719,24203,0
2006-12-13,8.7316,8.7316,8.5851,8.6276,81136,0
2006-12-14,8.6194,8.6194,8.5915,8.5915,42137,0
2006-12-15,8.5776,8.6406,8.5721,8.5987,55585,0
2006-12-18,8.5776,8.6276,8.5721,8.5851,41984,0
2006-12-19,8.5721,8.6194,8.5639,8.5639,83224,0
2006-12-20,8.5639,8.5987,8.5387,8.5523,73213,0
2006-12-21,8.5639,8.6122,8.5639,8.5915,73667,0
2006-12-22,8.5987,8.6819,8.5987,8.67,61860,0
2006-12-26,8.6334,8.67,8.6194,8.6334,75466,0
2006-12-27,8.5639,8.6276,8.5639,8.6194,68285,0
2006-12-28,8.5987,8.6194,8.5586,8.5987,63502,0
2006-12-29,8.5987,8.6873,8.5776,8.6873,143890,0
2007-01-03,8.6552,8.7124,8.6406,8.6873,30632,0
2007-01-04,8.6948,8.6948,8.6406,8.6625,73506,0
2007-01-05,8.6122,8.6406,8.6122,8.6334,29138,0
2007-01-08,8.6406,8.67,8.6194,8.6276,24807,0
2007-01-09,8.6276,8.6948,8.6194,8.6819,43034,0
2007-01-10,8.6757,8.6757,8.6058,8.6625,66042,0
2007-01-11,8.6276,8.6276,8.5915,8.5987,15389,0
2007-01-12,8.6194,8.6334,8.5915,8.6334,28241,0
2007-01-16,8.6122,8.6757,8.6122,8.6625,62007,0
2007-01-17,8.6552,8.6819,8.6476,8.6819,46621,0
2007-01-18,8.6873,8.7,8.6476,8.7,43179,0
2007-01-19,8.6757,8.7,8.6476,8.6625,36309,0
2007-01-22,8.6552,8.7075,8.6406,8.6552,29731,0
2007-01-23,8.6948,8.6948,8.6406,8.6873,30184,0
2007-01-24,8.6552,8.6819,8.6276,8.6406,55734,0
2007-01-25,8.6625,8.6625,8.6194,8.6552,50049,0
2007-01-26,8.6276,8.67,8.6058,8.6406,23910,0
2007-01-29,8.6406,8.7075,8.6406,8.7,66642,0
2007-01-30,8.7,8.7075,8.6552,8.6948,79193,0
2007-01-31,8.6757,8.7075,8.67,8.6757,29285,0
2007-02-01,8.6819,8.7316,8.6757,8.6757,50950,0
2007-02-02,8.6757,8.7,8.6757,8.6757,40636,0
2007-02-05,8.6873,8.7316,8.6757,8.6873,71570,0
2007-02-06,8.7,8.7124,8.6757,8.7124,47813,0
2007-02-07,8.7124,8.7316,8.6873,8.6873,32428,0
2007-02-08,8.67,8.7254,8.67,8.7075,85171,0
2007-02-09,8.7075,8.7254,8.6948,8.6948,14495,0
2007-02-12,8.7075,8.7316,8.6948,8.7316,51546,0
2007-02-13,8.6476,8.719,8.6476,8.67,33170,0
2007-02-14,8.7,8.7254,8.6625,8.6948,35264,0
2007-02-15,8.6948,8.7446,8.6948,8.7124,40042,0
2007-02-16,8.7,8.7316,8.7,8.7316,45720,0
2007-02-20,8.7316,8.7446,8.6406,8.6819,87707,0
2007-02-21,8.6625,8.6819,8.6476,8.6625,11951,0
2007-02-22,8.6625,8.6625,8.6406,8.6406,33769,0
2007-02-23,8.6476,8.6552,8.6334,8.6552,85025,0
2007-02-26,8.6552,8.6873,8.6406,8.6476,191857,0
2007-02-27,8.6476,8.719,8.6476,8.719,115943,0
2007-02-28,8.7124,8.7382,8.6873,8.7075,44228,0
2007-03-01,8.7254,8.7524,8.7254,8.7382,88607,0
2007-03-02,8.7588,8.7588,8.7382,8.7588,37057,0
2007-03-05,8.7588,8.78,8.7382,8.78,72017,0
2007-03-06,8.78,8.8013,8.7643,8.7727,22263,0
2007-03-07,8.7948,8.8087,8.7382,8.7382,81881,0
2007-03-08,8.7873,8.7873,8.7382,8.7382,19280,0
2007-03-09,8.7382,8.7588,8.7254,8.7254,21217,0
2007-03-12,8.7316,8.7643,8.7316,8.7588,56033,0
2007-03-13,8.7124,8.7948,8.7124,8.7382,64546,0
2007-03-14,8.7316,8.7588,8.7124,8.7316,36757,0
2007-03-15,8.7588,8.7588,8.7382,8.7588,8511,0
2007-03-16,8.7588,8.7588,8.7075,8.7446,37952,0
2007-03-19,8.719,8.7446,8.7124,8.7316,57072,0
2007-03-20,8.7124,8.7446,8.7124,8.7446,23011,0
2007-03-21,8.7316,8.7643,8.7254,8.7316,35264,0
2007-03-22,8.7316,8.7588,8.7254,8.7382,45425,0
2007-03-23,8.7873,8.8087,8.6819,8.7,150458,0
2007-03-26,8.7254,8.7446,8.7075,8.719,27789,0
2007-03-27,8.719,8.7254,8.6948,8.7254,18529,0
2007-03-28,8.7254,8.7524,8.7075,8.7524,28834,0
2007-03-29,8.7316,8.7382,8.7,8.7382,34213,0
2007-03-30,8.7446,8.7588,8.7075,8.7588,54389,0
2007-04-02,8.7588,8.7643,8.7382,8.7643,23305,0
2007-04-03,8.7727,8.8013,8.7524,8.7588,54535,0
2007-04-04,8.7643,8.78,8.7382,8.7524,18981,0
2007-04-05,8.7382,8.78,8.7124,8.7124,53048,0
2007-04-09,8.7124,8.719,8.6757,8.6873,47962,0
2007-04-10,8.7,8.7382,8.6819,8.719,59615,0
2007-04-11,8.719,8.7524,8.7,8.7254,25550,0
2007-04-12,8.7,8.7524,8.7,8.7524,66042,0
2007-04-13,8.7588,8.7588,8.719,8.7446,53199,0
2007-04-16,8.7254,8.7316,8.7124,8.7316,38404,0
2007-04-17,8.719,8.7316,8.6757,8.6757,47663,0
2007-04-18,8.6873,8.6873,8.6625,8.6873,29587,0
2007-04-19,8.67,8.7382,8.67,8.7382,46172,0
2007-04-20,8.7075,8.7524,8.7075,8.7446,24650,0
2007-04-23,8.7316,8.7643,8.7316,8.7524,29433,0
2007-04-24,8.7382,8.7873,8.7382,8.7643,50209,0
2007-04-25,8.7643,8.8087,8.7643,8.8087,40344,0
2007-04-26,8.8087,8.8309,8.8087,8.8087,49601,0
2007-04-27,8.8013,8.857,8.8013,8.857,36006,0
2007-04-30,8.857,8.8932,8.8441,8.8825,44380,0
2007-05-01,8.868,8.8746,8.8441,8.8494,63653,0
2007-05-02,8.8441,8.868,8.8441,8.8441,30632,0
2007-05-03,8.8441,8.857,8.78,8.78,77696,0
2007-05-04,8.78,8.8087,8.7727,8.7873,45125,0
2007-05-07,8.7643,8.8161,8.7588,8.8087,40344,0
2007-05-08,8.7948,8.8161,8.7727,8.8087,30780,0
2007-05-09,8.7873,8.8087,8.7588,8.8013,39149,0
2007-05-10,8.8087,8.8161,8.7948,8.8161,11207,0
2007-05-11,8.7588,8.78,8.7382,8.7524,44084,0
2007-05-14,8.7524,8.7727,8.7382,8.7588,23910,0
2007-05-15,8.7446,8.7524,8.7124,8.7524,93088,0
2007-05-16,8.7254,8.7446,8.7124,8.7316,31227,0
2007-05-17,8.719,8.7382,8.7,8.7316,39446,0
2007-05-18,8.719,8.719,8.6873,8.7,28834,0
2007-05-21,8.7,8.7075,8.6757,8.7,90694,0
2007-05-22,8.67,8.6819,8.6625,8.6625,37952,0
2007-05-23,8.6552,8.6625,8.6334,8.6552,30037,0
2007-05-24,8.6334,8.6476,8.5915,8.5915,56482,0
2007-05-25,8.5776,8.6194,8.5776,8.5851,31078,0
2007-05-29,8.5851,8.6122,8.5721,8.5915,58274,0
2007-05-30,8.5639,8.6194,8.5639,8.6194,57072,0
2007-05-31,8.5987,8.6194,8.5639,8.6058,39149,0
2007-06-01,8.6194,8.6194,8.5586,8.5721,66492,0
2007-06-04,8.5387,8.5639,8.5285,8.5387,154946,0
2007-06-05,8.546,8.5586,8.5339,8.5387,30037,0
2007-06-06,8.5387,8.5586,8.5285,8.5586,51394,0
2007-06-07,8.5213,8.5387,8.4319,8.4319,88155,0
2007-06-08,8.4107,8.4319,8.3845,8.3914,107732,0
2007-06-11,8.3611,8.3914,8.319,8.3399,122372,0
2007-06-12,8.3053,8.3539,8.2773,8.2773,69031,0
2007-06-13,8.2505,8.3327,8.2505,8.2983,105345,0
2007-06-14,8.3539,8.3996,8.319,8.3399,74854,0
2007-06-15,8.3845,8.3914,8.3129,8.3467,50363,0
2007-06-18,8.3611,8.3996,8.3399,8.3746,36006,0
2007-06-19,8.3467,8.4107,8.2134,8.2983,95930,0
2007-06-20,8.2983,8.3129,8.2635,8.2635,72616,0
2007-06-21,8.2635,8.2635,8.2205,8.2315,61715,0
2007-06-22,8.2134,8.2382,8.2069,8.2315,108477,0
2007-06-25,8.2505,8.2566,8.2257,8.2382,30037,0
2007-06-26,8.2382,8.2635,8.2382,8.2635,31676,0
2007-06-27,8.2705,8.319,8.2505,8.319,79941,0
2007-06-28,8.3053,8.3845,8.3053,8.3259,52297,0
2007-06-29,8.3327,8.3611,8.319,8.3399,71724,0
2007-07-02,8.3793,8.3996,8.3399,8.3467,77103,0
2007-07-03,8.3539,8.3746,8.3539,8.3539,17183,0
2007-07-05,8.3327,8.3539,8.2983,8.319,24502,0
2007-07-06,8.3053,8.3327,8.2773,8.3129,33469,0
2007-07-09,8.3129,8.3129,8.2635,8.3129,180344,0
2007-07-10,8.291,8.3399,8.291,8.3129,86065,0
2007-07-11,8.3053,8.3539,8.2983,8.3539,55137,0
2007-07-12,8.3129,8.3129,8.2635,8.291,63055,0
2007-07-13,8.2983,8.319,8.2566,8.319,76951,0
2007-07-16,8.2983,8.3399,8.2983,8.3327,98913,0
2007-07-17,8.3129,8.3259,8.2773,8.2983,35860,0
2007-07-18,8.2566,8.2983,8.2566,8.291,29587,0
2007-07-19,8.2635,8.319,8.2635,8.2983,54687,0
2007-07-20,8.2705,8.3793,8.2705,8.291,29138,0
2007-07-23,8.2853,8.3914,8.2853,8.3053,49463,0
2007-07-24,8.2983,8.3259,8.2505,8.2635,52749,0
2007-07-25,8.2566,8.291,8.2566,8.2635,9716,0
2007-07-26,8.2705,8.291,8.2134,8.2257,40344,0
2007-07-27,8.2134,8.3668,8.2134,8.3399,23305,0
2007-07-30,8.2773,8.4107,8.2773,8.3467,34069,0
2007-07-31,8.3467,8.3845,8.2853,8.291,57674,0
2007-08-01,8.2635,8.2983,8.2315,8.2635,53943,0
2007-08-02,8.2635,8.3129,8.2635,8.3129,25098,0
2007-08-03,8.291,8.3467,8.291,8.3259,24807,0
2007-08-06,8.3053,8.3259,8.2983,8.2983,33170,0
2007-08-07,8.2983,8.3259,8.2635,8.3259,43635,0
2007-08-08,8.3259,8.3259,8.2635,8.2773,55137,0
2007-08-09,8.2853,8.291,8.2505,8.291,20323,0
2007-08-10,8.2773,8.2773,8.2134,8.2134,31227,0
2007-08-13,8.2134,8.2134,8.1785,8.1785,10459,0
2007-08-14,8.1716,8.1716,8.1238,8.1374,21665,0
2007-08-15,8.1036,8.1036,8.0313,8.046,94726,0
2007-08-16,8.0381,8.0381,7.9112,7.9171,93386,0
2007-08-17,7.9306,8.1309,7.9306,8.1238,80532,0
2007-08-20,8.1658,8.1658,8.0525,8.1104,27343,0
2007-08-21,8.0525,8.1169,8.0313,8.1169,27946,0
2007-08-22,8.0652,8.1716,8.0652,8.1658,43179,0
2007-08-23,8.1238,8.1864,8.1036,8.158,71422,0
2007-08-24,8.1309,8.158,8.1104,8.158,23753,0
2007-08-27,8.1169,8.1658,8.1104,8.1374,16733,0
2007-08-28,8.158,8.158,8.046,8.0962,68581,0
2007-08-29,8.1309,8.1716,8.0652,8.1716,68581,0
2007-08-30,8.1716,8.2205,8.158,8.2205,34213,0
2007-08-31,8.2315,8.3467,8.2315,8.3467,57226,0
2007-09-04,8.3467,8.3611,8.2635,8.3053,52156,0
2007-09-05,8.2505,8.3259,8.2505,8.3259,37952,0
2007-09-06,8.2983,8.4047,8.2983,8.3746,67534,0
2007-09-07,8.3327,8.4239,8.2983,8.4239,84422,0
2007-09-10,8.4047,8.4658,8.3845,8.439,15539,0
2007-09-11,8.4319,8.4945,8.4319,8.4791,18380,0
2007-09-12,8.439,8.4658,8.319,8.3845,91297,0
2007-09-13,8.3611,8.3793,8.319,8.3399,20471,0
2007-09-14,8.291,8.3467,8.291,8.3129,26152,0
2007-09-17,8.2983,8.3539,8.291,8.3259,52444,0
2007-09-18,8.2853,8.3539,8.2853,8.3539,27195,0
2007-09-19,8.319,8.3611,8.2853,8.291,40636,0
2007-09-20,8.3259,8.3259,8.2505,8.2566,17630,0
2007-09-21,8.2134,8.3129,8.2069,8.2069,26450,0
2007-09-24,8.1998,8.2505,8.1932,8.2069,40042,0
2007-09-25,8.2069,8.319,8.2069,8.2635,60662,0
2007-09-26,8.2635,8.2635,8.1998,8.2437,65596,0
2007-09-27,8.1998,8.2635,8.1998,8.2505,36757,0
2007-09-28,8.2315,8.291,8.2315,8.291,49915,0
2007-10-01,8.291,8.3053,8.2505,8.3053,38998,0
2007-10-02,8.2437,8.3053,8.2437,8.3053,32873,0
2007-10-03,8.2635,8.3399,8.2635,8.3399,50496,0
2007-10-04,8.2983,8.3129,8.2437,8.291,34967,0
2007-10-05,8.2382,8.291,8.1998,8.2566,60818,0
2007-10-08,8.2315,8.291,8.2315,8.291,16143,0
2007-10-09,8.291,8.3129,8.2635,8.2705,57226,0
2007-10-10,8.2257,8.2773,8.2205,8.2705,49463,0
2007-10-11,8.2437,8.3399,8.2437,8.3259,106835,0
2007-10-12,8.2983,8.3259,8.1716,8.1932,57374,0
2007-10-15,8.1785,8.1998,8.1374,8.1443,42881,0
2007-10-16,8.1309,8.1658,8.1238,8.1443,59018,0
2007-10-17,8.1443,8.1785,8.1238,8.1658,44228,0
2007-10-18,8.1374,8.1932,8.1309,8.158,76799,0
2007-10-19,8.1443,8.1864,8.1309,8.1716,64997,0
2007-10-22,8.1716,8.2069,8.1716,8.1932,19875,0
2007-10-23,8.1785,8.2382,8.1785,8.2315,76799,0
2007-10-24,8.1998,8.2257,8.1785,8.2257,63653,0
2007-10-25,8.1998,8.2257,8.158,8.2069,69031,0
2007-10-26,8.1998,8.2705,8.1998,8.2505,42580,0
2007-10-29,8.2069,8.2315,8.1998,8.1998,23011,0
2007-10-30,8.1309,8.1932,8.1104,8.1864,108774,0
2007-10-31,8.1864,8.1864,8.1309,8.1512,22413,0
2007-11-01,8.1309,8.1309,8.0776,8.0962,40940,0
2007-11-02,8.0776,8.1238,8.0246,8.0595,87111,0
2007-11-05,7.8577,8.0652,7.8577,8.0525,31079,0
2007-11-06,8.0313,8.0776,8.0246,8.0715,40636,0
2007-11-07,8.046,8.1443,8.0381,8.0381,51705,0
2007-11-08,8.0381,8.046,7.8905,7.9371,92941,0
2007-11-09,7.9776,7.9975,7.7504,7.8648,67534,0
2007-11-12,7.8174,7.8905,7.79,7.8379,74111,0
2007-11-13,7.8648,7.8648,7.7698,7.7761,52887,0
2007-11-14,7.7636,7.79,7.6965,7.7033,189763,0
2007-11-15,7.6763,7.7302,7.643,7.7033,169892,0
2007-11-16,7.6763,7.7167,7.6564,7.6697,234886,0
2007-11-19,7.7365,7.7431,7.6697,7.7233,107432,0
2007-11-20,7.7233,7.8379,7.7167,7.7698,150312,0
2007-11-21,7.79,7.8508,7.7504,7.8107,268948,0
2007-11-23,7.7837,7.9235,7.7837,7.8439,46017,0
2007-11-26,7.8302,7.8981,7.8031,7.8905,173916,0
2007-11-27,7.8772,7.9431,7.8648,7.9044,57226,0
2007-11-28,7.8716,8.0313,7.8577,7.8838,219797,0
2007-11-29,7.8981,8.0313,7.8981,7.964,138811,0
2007-11-30,7.9709,8.0652,7.95,8.0111,136413,0
2007-12-03,7.9975,8.0715,7.9776,8.0111,89201,0
2007-12-04,7.9975,8.046,7.9709,7.9975,59018,0
2007-12-05,7.9849,8.0313,7.964,8.0042,215012,0
2007-12-06,7.9975,8.0246,7.9709,8.0111,88155,0
2007-12-07,7.9709,8.0111,7.9574,7.9776,99215,0
2007-12-10,7.9574,8.0185,7.9574,8.0111,149419,0
2007-12-11,7.9709,8.0313,7.964,8.0042,129251,0
2007-12-12,7.9371,7.991,7.8981,7.8981,125059,0
2007-12-13,7.9044,7.9306,7.8379,7.8439,105938,0
2007-12-14,7.8174,7.8905,7.8031,7.8237,79492,0
2007-12-17,7.7698,7.8716,7.7698,7.8302,178853,0
2007-12-18,7.8838,7.9044,7.8302,7.8648,154501,0
2007-12-19,7.8302,7.8716,7.8174,7.8508,194248,0
2007-12-20,7.8508,7.9235,7.8237,7.8439,206201,0
2007-12-21,7.8237,7.8772,7.8237,7.8716,188716,0
2007-12-24,7.8772,7.9235,7.7837,7.9235,112959,0
2007-12-26,7.9235,7.9709,7.9171,7.964,181245,0
2007-12-27,7.95,7.9849,7.9235,7.9574,109580,0
2007-12-28,7.964,7.9975,7.9371,7.9975,118781,0
2007-12-31,7.9776,8.0652,7.9709,8.0246,137737,0
2008-01-02,8.0834,8.158,8.0381,8.1374,51546,0
2008-01-03,8.1512,8.1998,8.1374,8.1658,201721,0
2008-01-04,8.1998,8.2069,8.1716,8.1998,137962,0
2008-01-07,8.2315,8.2566,8.1998,8.2315,111022,0
2008-01-08,8.2773,8.3467,8.2635,8.319,91592,0
2008-01-09,8.3259,8.3611,8.3259,8.3467,26596,0
2008-01-10,8.3327,8.3914,8.3327,8.3668,34069,0
2008-01-11,8.3327,8.417,8.3327,8.3746,74260,0
2008-01-14,8.3668,8.4239,8.3611,8.3845,97123,0
2008-01-15,8.417,8.4596,8.4047,8.4107,42439,0
2008-01-16,8.3914,8.4533,8.3914,8.445,42207,0
2008-01-17,8.4239,8.4239,8.3793,8.3914,22706,0
2008-01-18,8.3845,8.3845,8.2437,8.2635,76651,0
2008-01-22,8.2635,8.3611,8.2382,8.3259,133580,0
2008-01-23,8.3259,8.445,8.3259,8.4239,97272,0
2008-01-24,8.417,8.4239,8.3746,8.3845,122228,0
2008-01-25,8.3611,8.3793,8.2983,8.3129,48863,0
2008-01-28,8.3129,8.319,8.2705,8.2773,46172,0
2008-01-29,8.2437,8.2983,8.2437,8.2437,53640,0
2008-01-30,8.2437,8.291,8.2382,8.2635,81136,0
2008-01-31,8.2705,8.2853,8.2382,8.2705,66492,0
2008-02-01,8.2382,8.2853,8.2134,8.2382,54687,0
2008-02-04,8.2205,8.2635,8.2205,8.2635,47813,0
2008-02-05,8.2315,8.2635,8.2315,8.2505,57674,0
2008-02-06,8.2635,8.2773,8.2505,8.2705,35264,0
2008-02-07,8.2635,8.2773,8.2505,8.2566,54986,0
2008-02-08,8.2566,8.2705,8.2205,8.2315,92188,0
2008-02-11,8.2257,8.2773,8.2257,8.2773,14792,0
2008-02-12,8.291,8.3327,8.2705,8.3129,30037,0
2008-02-13,8.3129,8.3129,8.1238,8.1238,222184,0
2008-02-14,8.0652,8.0652,7.8981,7.8981,225773,0
2008-02-15,7.8905,7.9306,7.7761,7.9112,240732,0
2008-02-19,8.1036,8.2505,8.0185,8.0903,238172,0
2008-02-20,8.046,8.046,7.9371,7.964,122945,0
2008-02-21,7.991,7.991,7.9171,7.9371,62068,0
2008-02-22,7.9371,7.95,7.8379,7.8577,108029,0
2008-02-25,7.8981,7.9776,7.8838,7.9306,126109,0
2008-02-26,7.9431,7.9776,7.9371,7.9776,28991,0
2008-02-27,7.9371,7.964,7.9044,7.9044,79492,0
2008-02-28,7.9112,7.9112,7.7431,7.7431,152558,0
2008-02-29,7.7167,7.7167,7.5562,7.6026,158265,0
2008-03-03,7.6364,7.797,7.6364,7.7761,128741,0
2008-03-04,7.8302,7.8508,7.7761,7.8107,60491,0
2008-03-05,7.8302,7.9574,7.8302,7.9235,94879,0
2008-03-06,7.9306,7.991,7.8648,7.8648,86215,0
2008-03-07,7.8772,7.9306,7.8648,7.8716,74557,0
2008-03-10,7.8439,7.8905,7.8107,7.8379,78598,0
2008-03-11,7.8031,7.8716,7.7837,7.79,88458,0
2008-03-12,7.7636,7.7698,7.6834,7.7033,89615,0
2008-03-13,7.6834,7.6834,7.643,7.6763,47200,0
2008-03-14,7.6629,7.6834,7.5694,7.6229,60963,0
2008-03-17,7.5694,7.596,7.5359,7.5694,61305,0
2008-03-18,7.5428,7.6697,7.5295,7.6229,75604,0
2008-03-19,7.6295,7.6763,7.6295,7.6763,53907,0
2008-03-20,7.6965,7.6965,7.6163,7.6629,35115,0
2008-03-24,7.6629,7.7698,7.6629,7.7565,60223,0
2008-03-25,7.7302,7.8031,7.7302,7.7636,54032,0
2008-03-26,7.7698,7.8648,7.7636,7.797,36610,0
2008-03-27,7.8508,7.8648,7.8031,7.8107,42580,0
2008-03-28,7.797,7.8302,7.7761,7.8107,31380,0
2008-03-31,7.79,7.8439,7.79,7.8439,16883,0
2008-04-01,7.8648,7.8838,7.8237,7.8838,38404,0
2008-04-02,7.8379,7.8838,7.8379,7.8716,39446,0
2008-04-03,7.8838,7.8838,7.8237,7.8439,41392,0
2008-04-04,7.8302,7.8905,7.8302,7.8577,42439,0
2008-04-07,7.8772,7.9235,7.8716,7.9112,60662,0
2008-04-08,7.8981,7.9112,7.8439,7.8648,78263,0
2008-04-09,7.8648,7.9235,7.8648,7.9235,36757,0
2008-04-10,7.9306,8.0246,7.9306,8.0246,47663,0
2008-04-11,7.95,8.0185,7.95,7.964,34213,0
2008-04-14,8.0111,8.0111,7.9371,7.9371,45236,0
2008-04-15,7.964,7.9709,7.9306,7.95,14200,0
2008-04-16,7.9306,8.0042,7.9306,7.9849,28888,0
2008-04-17,7.95,8.0042,7.95,7.9776,22534,0
2008-04-18,8.0313,8.0381,7.9849,8.0313,44960,0
2008-04-21,8.0381,8.0595,8.0111,8.046,39149,0
2008-04-22,8.046,8.0595,7.9776,7.9776,90995,0
2008-04-23,7.9574,7.9975,7.9574,7.9776,25515,0
2008-04-24,7.964,7.9776,7.9235,7.9574,81722,0
2008-04-25,7.9849,7.9849,7.9306,7.95,23305,0
2008-04-28,7.9431,7.964,7.9371,7.9371,24255,0
2008-04-29,7.964,7.9776,7.9371,7.95,21389,0
2008-04-30,7.95,7.991,7.95,7.991,25094,0
2008-05-01,7.9975,8.0246,7.964,8.0111,27506,0
2008-05-02,8.0246,8.0313,7.9776,7.9849,53499,0
2008-05-05,7.9776,7.991,7.9574,7.9709,60363,0
2008-05-06,7.9975,8.0111,7.964,7.9975,32655,0
2008-05-07,7.9849,8.0652,7.9709,8.046,53828,0
2008-05-08,8.0595,8.0903,8.046,8.0715,28894,0
2008-05-09,8.046,8.0834,8.046,8.0652,18529,0
2008-05-12,8.1238,8.1238,8.0652,8.0834,27195,0
2008-05-13,8.046,8.0903,8.046,8.046,40377,0
2008-05-14,8.0525,8.0903,8.0185,8.046,55295,0
2008-05-15,8.0313,8.0595,8.0185,8.046,19588,0
2008-05-16,8.0381,8.1169,8.0313,8.0834,22231,0
2008-05-19,8.046,8.1036,8.046,8.0834,46210,0
2008-05-20,8.0834,8.1036,8.0595,8.0903,33235,0
2008-05-21,8.1169,8.1169,8.0715,8.0715,25765,0
2008-05-22,8.0381,8.0715,8.0381,8.0525,25753,0
2008-05-23,8.0652,8.0962,8.046,8.0525,34870,0
2008-05-27,8.0652,8.1104,8.046,8.0903,34962,0
2008-05-28,8.0652,8.1036,8.0595,8.0903,26191,0
2008-05-29,8.0652,8.1036,8.0652,8.0834,32055,0
2008-05-30,8.0595,8.0962,8.0381,8.0525,57189,0
2008-06-02,8.0595,8.1238,8.0595,8.1104,47112,0
2008-06-03,8.1309,8.1658,8.0834,8.0834,91852,0
2008-06-04,8.0834,8.1036,8.0313,8.0313,47309,0
2008-06-05,8.046,8.0595,8.0313,8.0525,37058,0
2008-06-06,8.0595,8.0652,8.0381,8.046,25059,0
2008-06-09,8.0313,8.0652,8.0042,8.0313,34592,0
2008-06-10,8.046,8.0525,7.95,7.9709,60347,0
2008-06-11,7.9371,7.9574,7.8716,7.8772,81650,0
2008-06-12,7.6092,7.8379,7.6092,7.8031,42326,0
2008-06-13,7.7504,7.8838,7.7504,7.8577,32688,0
2008-06-16,7.8577,7.9709,7.8577,7.8905,86592,0
2008-06-17,7.8905,7.9044,7.8237,7.8379,30003,0
2008-06-18,7.8577,7.8577,7.7365,7.7504,29520,0
2008-06-19,7.7033,7.7365,7.6897,7.6965,58626,0
2008-06-20,7.6965,7.7033,7.6364,7.6499,31435,0
2008-06-23,7.6295,7.6364,7.5893,7.5893,60949,0
2008-06-24,7.6026,7.6965,7.5893,7.6629,85422,0
2008-06-25,7.6026,7.7504,7.596,7.6163,109220,0
2008-06-26,7.5828,7.6629,7.5828,7.6229,110597,0
2008-06-27,7.6295,7.6697,7.6295,7.6295,69505,0
2008-06-30,7.6295,7.6499,7.6026,7.6295,127011,0
2008-07-01,7.6295,7.643,7.6026,7.6295,107854,0
2008-07-02,7.6229,7.6834,7.6229,7.6564,118026,0
2008-07-03,7.6897,7.6897,7.6364,7.6364,108096,0
2008-07-07,7.6499,7.6629,7.643,7.6499,56043,0
2008-07-08,7.6564,7.7097,7.6499,7.6834,80475,0
2008-07-09,7.7504,7.7837,7.6897,7.7504,92138,0
2008-07-10,7.7636,7.7837,7.7431,7.7565,44265,0
2008-07-11,7.7302,7.7365,7.6697,7.6697,56062,0
2008-07-14,7.6697,7.7365,7.6295,7.643,88867,0
2008-07-15,7.5893,7.6229,7.5626,7.5828,59336,0
2008-07-16,7.643,7.643,7.5626,7.6026,43939,0
2008-07-17,7.5828,7.643,7.5828,7.6295,65743,0
2008-07-18,7.643,7.6499,7.4955,7.5224,111748,0
2008-07-21,7.5093,7.5758,7.5093,7.5224,78152,0
2008-07-22,7.5224,7.5893,7.5224,7.5492,74910,0
2008-07-23,7.5359,7.596,7.5158,7.5295,37836,0
2008-07-24,7.5158,7.5492,7.4821,7.5025,78331,0
2008-07-25,7.4891,7.5626,7.4759,7.5428,158025,0
2008-07-28,7.5359,7.5828,7.5359,7.5562,34132,0
2008-07-29,7.5893,7.6026,7.5492,7.5626,50567,0
2008-07-30,7.5626,7.5626,7.5158,7.5224,54116,0
2008-07-31,7.5359,7.5694,7.4955,7.5626,58388,0
2008-08-01,7.5295,7.6026,7.5295,7.5626,28834,0
2008-08-04,7.5428,7.6026,7.5428,7.5758,35949,0
2008-08-05,7.5758,7.5758,7.5492,7.5694,14586,0
2008-08-06,7.5492,7.5562,7.5025,7.5025,58476,0
2008-08-07,7.5025,7.5158,7.4354,7.4558,51850,0
2008-08-08,7.4558,7.5828,7.4487,7.5828,57900,0
2008-08-11,7.596,7.596,7.4955,7.5295,34421,0
2008-08-12,7.5093,7.596,7.5093,7.5694,71460,0
2008-08-13,7.5492,7.5562,7.4821,7.5224,36404,0
2008-08-14,7.4626,7.5295,7.4626,7.5158,29041,0
2008-08-15,7.5492,7.5893,7.5224,7.5758,33023,0
2008-08-18,7.5758,7.6092,7.5758,7.5893,67315,0
2008-08-19,7.5694,7.6092,7.5359,7.5428,85084,0
2008-08-20,7.5626,7.5626,7.4891,7.5295,114389,0
2008-08-21,7.5295,7.5295,7.5025,7.5093,59321,0
2008-08-22,7.5093,7.5224,7.4688,7.4821,41848,0
2008-08-25,7.5025,7.5025,7.4759,7.5025,39855,0
2008-08-26,7.4891,7.5492,7.4759,7.5093,135294,0
2008-08-27,7.5428,7.5893,7.5025,7.5295,149008,0
2008-08-28,7.5562,7.5626,7.5295,7.5626,40203,0
2008-08-29,7.5562,7.5626,7.5224,7.5295,32073,0
2008-09-02,7.5562,7.5758,7.5158,7.5224,56373,0
2008-09-03,7.5158,7.5694,7.5158,7.5562,56933,0
2008-09-04,7.5428,7.5758,7.5158,7.5758,104796,0
2008-09-05,7.5492,7.6499,7.5492,7.6229,139682,0
2008-09-08,7.6364,7.7302,7.6295,7.6564,82118,0
2008-09-09,7.6897,7.6897,7.6092,7.6564,46625,0
2008-09-10,7.5893,7.596,7.5562,7.5694,108029,0
2008-09-11,7.5295,7.5694,7.4626,7.4626,74668,0
2008-09-12,7.5093,7.5093,7.4287,7.4287,40956,0
2008-09-15,7.4019,7.4487,7.3686,7.3953,61804,0
2008-09-16,7.3953,7.4019,7.1813,7.2884,120765,0
2008-09-17,7.2613,7.2613,7.0608,7.0743,75367,0
2008-09-18,6.9603,7.0541,6.405,6.7259,163719,0
2008-09-19,6.9334,7.3953,6.8864,7.1075,107058,0
2008-09-22,7.2016,7.2016,6.927,6.9868,64735,0
2008-09-23,6.9334,6.9806,6.7061,6.7932,103925,0
2008-09-24,6.6991,6.8065,6.6991,6.7259,72383,0
2008-09-25,6.7061,6.7662,6.6593,6.666,98807,0
2008-09-26,6.639,6.666,6.6054,6.6124,139209,0
2008-09-29,6.4853,6.5523,6.2642,6.2777,127710,0
2008-09-30,6.3515,6.3779,6.2712,6.2777,187230,0
2008-10-01,6.2777,6.5054,6.2302,6.5054,227804,0
2008-10-02,6.5054,6.5924,6.4316,6.5254,112675,0
2008-10-03,6.572,6.5992,6.4588,6.4588,64186,0
2008-10-06,6.6254,6.6254,5.8894,6.1308,976699,0
2008-10-07,6.2177,6.2244,6.0302,6.0632,337590,0
2008-10-08,6.0366,6.2244,6.0234,6.0502,311356,0
2008-10-09,6.1574,6.2575,5.6686,5.7554,178590,0
2008-10-10,5.354,5.9094,4.5443,5.7887,461813,0
2008-10-13,6.3915,6.693,5.8894,6.1039,225196,0
2008-10-14,6.3583,6.3583,5.8829,5.9029,92443,0
2008-10-15,5.8559,5.8559,5.3943,5.3943,80887,0
2008-10-16,5.5419,5.5686,5.4076,5.5614,76165,0
2008-10-17,5.6417,5.6618,5.4277,5.6618,69938,0
2008-10-20,5.7959,5.8829,5.7693,5.8162,102178,0
2008-10-21,5.8091,5.8162,5.7087,5.8162,76006,0
2008-10-22,5.8225,6.0366,5.8162,5.9363,112015,0
2008-10-23,6.1903,6.4517,6.1308,6.3109,123769,0
2008-10-24,6.0234,6.4183,6.0234,6.405,69710,0
2008-10-27,6.2914,6.5924,6.2914,6.425,68133,0
2008-10-28,6.4588,6.5586,6.398,6.4986,61068,0
2008-10-29,6.4917,6.5455,6.2302,6.3515,98113,0
2008-10-30,6.3515,6.398,6.2575,6.3109,88964,0
2008-10-31,6.3442,6.4588,6.3442,6.3583,66187,0
2008-11-03,6.4114,6.4183,6.2244,6.2447,80964,0
2008-11-04,6.2376,6.3109,6.1976,6.2712,106310,0
2008-11-05,6.3246,6.4448,6.3246,6.4114,58829,0
2008-11-06,6.425,6.5656,6.425,6.4917,58737,0
2008-11-07,6.5924,6.5924,6.4784,6.5586,77450,0
2008-11-10,6.5586,6.6593,6.5387,6.5586,46671,0
2008-11-11,6.572,6.572,6.4784,6.4917,44085,0
2008-11-12,6.4588,6.4588,6.1438,6.2712,54260,0
2008-11-13,6.4114,6.4784,6.2914,6.3246,118846,0
2008-11-14,6.3385,6.425,6.2777,6.2914,64502,0
2008-11-17,6.2447,6.3246,6.0502,6.2104,84311,0
2008-11-18,6.1639,6.1639,5.9835,6.0366,82556,0
2008-11-19,6.0835,6.0835,5.7554,5.8225,181751,0
2008-11-20,5.8225,5.8225,5.6215,5.6887,140505,0
2008-11-21,5.8829,5.8894,5.629,5.7554,123296,0
2008-11-24,5.7554,6.0103,5.7554,5.9299,79376,0
2008-11-25,5.9164,6.1169,5.896,5.9631,88503,0
2008-11-26,5.9561,5.9561,5.7221,5.8361,68519,0
2008-11-28,5.8025,5.9299,5.8025,5.9164,9118,0
2008-12-01,5.9299,5.99,5.8293,5.8894,96013,0
2008-12-02,5.99,5.99,5.6957,5.7289,156015,0
2008-12-03,5.6957,5.7289,5.481,5.5344,144265,0
2008-12-04,5.4883,5.5746,5.3943,5.4212,112900,0
2008-12-05,5.3874,5.4411,5.1799,5.3071,114055,0
2008-12-08,5.5085,5.5085,5.2536,5.2942,122223,0
2008-12-09,5.3206,5.3206,5.1667,5.2136,110544,0
2008-12-10,5.1867,5.2808,5.1532,5.2136,106595,0
2008-12-11,5.16,5.16,4.9725,5.0195,136617,0
2008-12-12,4.8986,4.986,4.8456,4.9325,218200,0
2008-12-15,4.9925,5.287,4.939,5.0726,167943,0
2008-12-16,5.026,5.3143,5.0195,5.3143,266434,0
2008-12-17,5.354,5.6821,5.2536,5.6215,253301,0
2008-12-18,5.6215,6.2846,5.4746,5.9631,272393,0
2008-12-19,5.9966,6.2575,5.9966,6.0632,186325,0
2008-12-22,6.0903,6.1707,5.9561,6.0234,253225,0
2008-12-23,6.0234,6.4917,5.99,6.2712,483286,0
2008-12-24,6.2104,6.4588,6.1169,6.1308,112913,0
2008-12-26,6.2575,6.2914,6.1104,6.2642,70551,0
2008-12-29,6.2447,6.2914,6.1039,6.1574,178601,0
2008-12-30,6.1574,6.2575,6.1169,6.2376,157507,0
2008-12-31,6.2244,6.4784,6.1237,6.3179,185818,0
2009-01-02,6.2914,6.5586,6.2914,6.425,157840,0
2009-01-05,6.5254,6.6254,6.4853,6.5656,160405,0
2009-01-06,6.6859,6.7864,6.5787,6.7397,175374,0
2009-01-07,6.7397,6.7529,6.619,6.7127,92832,0
2009-01-08,6.7327,6.8939,6.7327,6.8132,193121,0
2009-01-09,6.4986,6.9941,6.4986,6.927,198556,0
2009-01-12,6.9537,7.0142,6.9134,7.0068,144596,0
2009-01-13,6.9603,7.0142,6.8864,6.9806,99682,0
2009-01-14,6.9738,6.9738,6.666,6.8196,199530,0
2009-01-15,6.6327,6.8395,6.5054,6.8395,160602,0
2009-01-16,6.7731,7.0273,6.7731,7.0068,95947,0
2009-01-20,7.0273,7.0944,6.9806,6.9806,103140,0
2009-01-21,6.927,6.9806,6.9202,6.9667,48967,0
2009-01-22,6.9202,6.9202,6.7864,6.8661,54877,0
2009-01-23,6.7593,6.927,6.666,6.8939,42380,0
2009-01-26,6.9603,7.0204,6.8939,6.9202,52152,0
2009-01-27,6.927,6.9334,6.8939,6.9068,63862,0
2009-01-28,6.9738,7.0142,6.8939,6.9068,56276,0
2009-01-29,6.927,6.9334,6.8534,6.8599,70073,0
2009-01-30,6.8599,6.8599,6.7994,6.8464,144925,0
2009-02-02,6.8599,6.9134,6.7796,6.7994,103506,0
2009-02-03,6.7994,6.9068,6.7932,6.8864,59671,0
2009-02-04,6.8939,7.0142,6.8661,6.9941,57340,0
2009-02-05,7.0204,7.1544,6.9941,7.1345,92540,0
2009-02-06,7.1813,7.2613,7.1208,7.2613,60986,0
2009-02-09,7.1813,7.3151,7.1813,7.2413,133945,0
2009-02-10,7.295,7.295,7.1876,7.2884,78032,0
2009-02-11,7.1946,7.3151,7.1946,7.2814,52263,0
2009-02-12,7.2413,7.275,7.1946,7.2278,103163,0
2009-02-13,7.2078,7.3017,7.1946,7.3017,29813,0
2009-02-17,7.295,7.295,6.8803,6.8803,176689,0
2009-02-18,6.9472,6.9472,6.7994,6.7994,71955,0
2009-02-19,6.8132,6.9334,6.7994,6.8395,62982,0
2009-02-20,6.6459,6.7259,6.5924,6.6991,86657,0
2009-02-23,6.666,6.7731,6.3915,6.398,88800,0
2009-02-24,6.4717,6.8732,6.425,6.8464,96824,0
2009-02-25,6.9537,7.0142,6.8263,6.9472,90423,0
2009-02-26,7.0006,7.0944,6.9667,6.9941,64965,0
2009-02-27,7.0743,7.0808,7.0204,7.0673,74087,0
2009-03-02,7.0006,7.0142,6.7259,6.8065,107263,0
2009-03-03,6.8065,6.9068,6.6991,6.7864,103274,0
2009-03-04,6.8599,6.9603,6.7994,6.9537,32808,0
2009-03-05,6.9403,6.9403,6.8334,6.8939,58727,0
2009-03-06,7.0608,7.0608,6.8464,6.9603,77267,0
2009-03-09,7.0673,7.0673,6.9403,6.9603,98190,0
2009-03-10,7.0068,7.0273,6.9472,7.0273,44394,0
2009-03-11,7.2613,7.295,6.9941,7.0541,140904,0
2009-03-12,7.0673,7.0673,6.8864,7.0142,119736,0
2009-03-13,7.0944,7.0944,6.8534,6.9806,57832,0
2009-03-16,7.0068,7.0339,6.9537,6.9941,44045,0
2009-03-17,7.0068,7.0068,6.7463,6.8196,94202,0
2009-03-18,6.7994,6.9068,6.7259,6.9068,103432,0
2009-03-19,6.9537,6.9537,6.8864,6.9001,32833,0
2009-03-20,6.9537,6.9667,6.9068,6.9667,27075,0
2009-03-23,6.9941,7.0541,6.9738,6.9941,39277,0
2009-03-24,7.0204,7.0204,6.8864,6.9134,57847,0
2009-03-25,6.927,6.9941,6.8661,6.8864,117100,0
2009-03-26,6.9472,6.9603,6.9202,6.9603,56679,0
2009-03-27,6.9941,7.0204,6.9941,7.0204,34337,0
2009-03-30,6.9868,6.9868,6.9068,6.9068,39852,0
2009-03-31,6.9603,6.9738,6.927,6.9738,50594,0
2009-04-01,7.0006,7.0068,6.9472,6.9868,55729,0
2009-04-02,7.0808,7.0808,6.9806,7.0006,29683,0
2009-04-03,6.9868,7.0273,6.9667,6.9941,51804,0
2009-04-06,7.0142,7.0808,6.9738,7.0743,31431,0
2009-04-07,7.0541,7.0808,6.9738,7.0808,47990,0
2009-04-08,7.0273,7.0944,7.0273,7.0608,13476,0
2009-04-09,7.0743,7.1075,7.0541,7.0673,44770,0
2009-04-13,7.0808,7.0944,7.0411,7.0743,24649,0
2009-04-14,7.1009,7.1009,7.0142,7.0873,26467,0
2009-04-15,7.0204,7.1075,7.0204,7.1075,50754,0
2009-04-16,7.1075,7.1946,7.1075,7.161,56752,0
2009-04-17,7.161,7.215,7.161,7.1876,28764,0
2009-04-20,7.1946,7.2078,7.0944,7.1147,75959,0
2009-04-21,7.0608,7.1876,7.0608,7.1475,56618,0
2009-04-22,7.1412,7.1876,7.0944,7.1876,70479,0
2009-04-23,7.1876,7.3017,7.1743,7.3017,29127,0
2009-04-24,7.2413,7.295,7.2413,7.248,41174,0
2009-04-27,7.2078,7.2413,7.1544,7.2214,51326,0
2009-04-28,7.2078,7.2278,7.1743,7.1876,70946,0
2009-04-29,7.161,7.2413,7.161,7.2349,24004,0
2009-04-30,7.2016,7.295,7.2016,7.2016,45144,0
2009-05-01,7.1946,7.2413,7.1946,7.2214,40865,0
2009-05-04,7.2613,7.275,7.2016,7.2214,41583,0
2009-05-05,7.1946,7.2681,7.1876,7.2349,19565,0
2009-05-06,7.2884,7.3083,7.2613,7.3083,24751,0
2009-05-07,7.295,7.322,7.2214,7.322,103319,0
2009-05-08,7.3487,7.3487,7.3017,7.3282,52371,0
2009-05-11,7.3017,7.3417,7.3017,7.3151,66080,0
2009-05-12,7.3282,7.3282,7.255,7.3282,57565,0
2009-05-13,7.295,7.3017,7.2413,7.295,37861,0
2009-05-14,7.295,7.3487,7.275,7.3282,76518,0
2009-05-15,7.3417,7.3417,7.2884,7.322,20988,0
2009-05-18,7.2884,7.3554,7.2613,7.3554,67227,0
2009-05-19,7.3554,7.3554,7.3083,7.3487,59538,0
2009-05-20,7.3554,7.4423,7.3282,7.3953,131399,0
2009-05-21,7.3821,7.4759,7.3751,7.4221,108285,0
2009-05-22,7.4221,7.4221,7.3554,7.3821,69198,0
2009-05-26,7.3886,7.4487,7.3554,7.4487,46474,0
2009-05-27,7.4423,7.4821,7.3953,7.4221,60123,0
2009-05-28,7.3953,7.4423,7.3953,7.4423,37002,0
2009-05-29,7.4626,7.4626,7.3619,7.4085,54473,0
2009-06-01,7.4287,7.4626,7.3751,7.4019,58370,0
2009-06-02,7.4354,7.6499,7.4354,7.5828,269320,0
2009-06-03,7.5093,7.5492,7.4955,7.5492,139307,0
2009-06-04,7.5492,7.5828,7.5158,7.5562,96127,0
2009-06-05,7.5492,7.5626,7.4955,7.5626,135677,0
2009-06-08,7.5295,7.5893,7.4287,7.4891,140106,0
2009-06-09,7.5295,7.5295,7.4085,7.4626,80933,0
2009-06-10,7.4821,7.4821,7.3554,7.4558,99155,0
2009-06-11,7.3686,7.4221,7.3619,7.3619,67913,0
2009-06-12,7.1208,7.3083,7.0339,7.215,344151,0
2009-06-15,7.2214,7.2214,7.0944,7.1412,232573,0
2009-06-16,7.1345,7.2413,7.1345,7.1813,63097,0
2009-06-17,7.1813,7.255,7.161,7.2413,52321,0
2009-06-18,7.2214,7.2884,7.2214,7.2613,37079,0
2009-06-19,7.295,7.295,7.2413,7.2814,88311,0
2009-06-22,7.295,7.295,7.1876,7.255,94806,0
2009-06-23,7.255,7.275,7.1946,7.275,41449,0
2009-06-24,7.2613,7.3417,7.2613,7.275,62340,0
2009-06-25,7.3487,7.3487,7.2349,7.3017,93700,0
2009-06-26,7.2681,7.3353,7.2681,7.3282,47399,0
2009-06-29,7.4019,7.4019,7.3017,7.3282,65285,0
2009-06-30,7.3282,7.3554,7.3083,7.3554,36079,0
2009-07-01,7.3017,7.3821,7.3017,7.3821,68482,0
2009-07-02,7.2613,7.3886,7.2613,7.3619,59561,0
2009-07-06,7.3619,7.3751,7.3083,7.3417,65851,0
2009-07-07,7.3953,7.3953,7.248,7.3151,53825,0
2009-07-08,7.3282,7.3751,7.3083,7.322,48647,0
2009-07-09,7.4019,7.4688,7.3686,7.4155,135067,0
2009-07-10,7.4487,7.5093,7.4221,7.4955,75852,0
2009-07-13,7.4487,7.5093,7.4487,7.4759,39699,0
2009-07-14,7.5025,7.5295,7.4354,7.4955,103594,0
2009-07-15,7.5093,7.5758,7.5093,7.5694,116734,0
2009-07-16,7.5295,7.5626,7.5093,7.5158,96702,0
2009-07-17,7.5359,7.5359,7.4891,7.5025,84838,0
2009-07-20,7.4891,7.4955,7.4688,7.4891,74895,0
2009-07-21,7.4891,7.4891,7.4688,7.4891,102671,0
2009-07-22,7.5025,7.5758,7.5025,7.5626,63633,0
2009-07-23,7.5828,7.6295,7.5428,7.596,131921,0
2009-07-24,7.596,7.6026,7.5694,7.5758,73196,0
2009-07-27,7.5694,7.596,7.5428,7.5758,117794,0
2009-07-28,7.5428,7.5828,7.5359,7.5758,94549,0
2009-07-29,7.5828,7.6163,7.5562,7.5828,201292,0
2009-07-30,7.5626,7.6229,7.5626,7.6092,111236,0
2009-07-31,7.596,7.6564,7.596,7.6364,65140,0
2009-08-03,7.6697,7.7636,7.6697,7.7233,94750,0
2009-08-04,7.6763,7.7565,7.6763,7.7565,124174,0
2009-08-05,7.7837,7.7837,7.6965,7.7431,154410,0
2009-08-06,7.7761,7.79,7.6965,7.7302,151889,0
2009-08-07,7.7431,7.7636,7.6965,7.7504,106370,0
2009-08-10,7.7302,7.7837,7.7302,7.7761,75442,0
2009-08-11,7.7636,7.797,7.7431,7.7565,120404,0
2009-08-12,7.7698,7.7698,7.6897,7.7097,86882,0
2009-08-13,7.7233,7.7302,7.6629,7.6834,175532,0
2009-08-14,7.6763,7.7365,7.6697,7.7167,148278,0
2009-08-17,7.7167,7.7636,7.6163,7.7565,89060,0
2009-08-18,7.8031,7.8772,7.7565,7.8508,233462,0
2009-08-19,7.8716,7.8772,7.797,7.8439,160097,0
2009-08-20,7.8716,7.9044,7.8439,7.8981,92658,0
2009-08-21,7.8981,7.9044,7.8577,7.8981,65250,0
2009-08-24,7.8981,7.9235,7.8838,7.9044,105612,0
2009-08-25,7.9235,7.9776,7.9044,7.964,153334,0
2009-08-26,7.964,7.9709,7.9235,7.9574,194009,0
2009-08-27,7.9306,7.9849,7.9306,7.9849,56486,0
2009-08-28,8.0111,8.0525,7.964,8.0313,91272,0
2009-08-31,8.0525,8.158,8.0381,8.1374,132094,0
2009-09-01,8.1785,8.2635,8.1443,8.1716,150871,0
2009-09-02,8.2134,8.2257,8.1932,8.2205,96329,0
2009-09-03,8.2437,8.2635,8.2205,8.2566,75972,0
2009-09-04,8.2773,8.3611,8.2437,8.3611,103011,0
2009-09-08,8.3996,8.445,8.319,8.417,252819,0
2009-09-09,8.3914,8.4533,8.3793,8.4533,142776,0
2009-09-10,8.3539,8.4533,8.3539,8.417,112050,0
2009-09-11,8.291,8.3845,8.291,8.3793,79917,0
2009-09-14,8.3327,8.4107,8.3327,8.3914,133840,0
2009-09-15,8.3996,8.4596,8.3746,8.4596,114787,0
2009-09-16,8.4596,8.5018,8.4319,8.5018,190811,0
2009-09-17,8.5151,8.5776,8.5018,8.5639,105700,0
2009-09-18,8.5639,8.6276,8.5523,8.6276,97719,0
2009-09-21,8.5851,8.6625,8.5851,8.6476,102264,0
2009-09-22,8.6194,8.67,8.6194,8.67,87983,0
2009-09-23,8.6334,8.6873,8.6194,8.6757,172146,0
2009-09-24,8.6476,8.7,8.6476,8.7,90617,0
2009-09-25,8.6276,8.7075,8.6276,8.7075,87482,0
2009-09-28,8.67,8.7075,8.67,8.7075,87676,0
2009-09-29,8.6476,8.7254,8.6476,8.67,105880,0
2009-09-30,8.6552,8.7,8.6334,8.6948,127953,0
2009-10-01,8.7075,8.7316,8.6819,8.6948,82898,0
2009-10-02,8.6406,8.7316,8.6406,8.7316,85445,0
2009-10-05,8.7382,8.7873,8.719,8.7446,154328,0
2009-10-06,8.8161,8.8235,8.78,8.7948,105764,0
2009-10-07,8.78,8.8494,8.78,8.8161,126241,0
2009-10-08,8.8161,8.857,8.8087,8.8235,107659,0
2009-10-09,8.857,8.8617,8.5987,8.6334,239717,0
2009-10-12,8.6194,8.6194,8.3053,8.3668,199766,0
2009-10-13,8.3053,8.5586,8.3053,8.546,109742,0
2009-10-14,8.5071,8.5213,8.1309,8.3399,315104,0
2009-10-15,8.3793,8.3793,7.964,8.1036,226608,0
2009-10-16,8.1036,8.2635,8.1036,8.2635,99498,0
2009-10-19,8.2505,8.4319,8.2437,8.3668,121091,0
2009-10-20,8.3996,8.4107,8.3668,8.4047,125601,0
2009-10-21,8.4047,8.4239,8.3399,8.3914,67627,0
2009-10-22,8.4107,8.4533,8.3399,8.3539,85204,0
2009-10-23,8.1036,8.3793,8.0903,8.3053,144836,0
2009-10-26,8.2566,8.319,8.2069,8.2315,109887,0
2009-10-27,8.2635,8.291,8.2069,8.2635,121611,0
2009-10-28,8.2315,8.3053,8.2315,8.2705,50006,0
2009-10-29,8.2205,8.2773,8.2205,8.2705,36892,0
2009-10-30,8.2983,8.2983,8.2315,8.2566,115702,0
2009-11-02,8.2853,8.4319,8.2635,8.291,128082,0
2009-11-03,8.3399,8.3399,8.2257,8.2705,48669,0
2009-11-04,8.3259,8.3996,8.2566,8.3539,100175,0
2009-11-05,8.4791,8.4791,8.3668,8.4239,68412,0
2009-11-06,8.3996,8.4047,8.3467,8.3746,93116,0
2009-11-09,8.3914,8.4533,8.3914,8.4319,80378,0
2009-11-10,8.3914,8.439,8.3793,8.4047,67318,0
2009-11-11,8.3996,8.3996,8.3129,8.3327,69482,0
2009-11-12,8.3259,8.3327,8.2205,8.3053,150965,0
2009-11-13,8.319,8.319,8.2315,8.2983,51969,0
2009-11-16,8.2437,8.2853,8.2315,8.2635,65480,0
2009-11-17,8.2315,8.2505,8.2257,8.2437,65847,0
2009-11-18,8.2315,8.2505,8.1998,8.1998,70718,0
2009-11-19,8.2205,8.2205,8.1716,8.2205,89344,0
2009-11-20,8.2257,8.2635,8.2257,8.2566,57560,0
2009-11-23,8.2505,8.2566,8.2205,8.2382,77509,0
2009-11-24,8.2257,8.2505,8.2257,8.2437,58995,0
2009-11-25,8.2257,8.3668,8.2257,8.3668,112500,0
2009-11-27,8.2566,8.4047,8.2566,8.3746,26011,0
2009-11-30,8.417,8.5071,8.417,8.4658,58496,0
2009-12-01,8.5339,8.5523,8.5018,8.5523,57812,0
2009-12-02,8.546,8.67,8.546,8.6276,25438,0
2009-12-03,8.6194,8.6625,8.6194,8.6625,61910,0
2009-12-04,8.6552,8.6552,8.5523,8.6194,116280,0
2009-12-07,8.5387,8.6276,8.5387,8.6122,90262,0
2009-12-08,8.6334,8.67,8.6194,8.6625,81250,0
2009-12-09,8.6476,8.6948,8.6476,8.6819,61440,0
2009-12-10,8.6819,8.6873,8.6476,8.6819,88563,0
2009-12-11,8.5987,8.67,8.5987,8.6406,90846,0
2009-12-14,8.6476,8.7,8.6058,8.6873,78681,0
2009-12-15,8.6948,8.6948,8.5987,8.6334,93414,0
2009-12-16,8.6276,8.6757,8.6058,8.6058,95428,0
2009-12-17,8.6276,8.6406,8.5387,8.5721,89082,0
2009-12-18,8.6194,8.6334,8.5721,8.6122,90719,0
2009-12-21,8.6122,8.6819,8.5639,8.5987,86949,0
2009-12-22,8.5387,8.6625,8.5387,8.6334,79751,0
2009-12-23,8.6552,8.6948,8.6334,8.6552,72358,0
2009-12-24,8.6873,8.6873,8.6406,8.6552,31177,0
2009-12-28,8.6625,8.6819,8.5915,8.67,62955,0
2009-12-29,8.6406,8.7254,8.6334,8.7124,78338,0
2009-12-30,8.6819,8.7316,8.6757,8.719,51894,0
2009-12-31,8.7254,8.7382,8.67,8.7075,54024,0
2010-01-04,8.7,8.7524,8.7,8.7124,26037,0
2010-01-05,8.7,8.7124,8.6625,8.7075,63309,0
2010-01-06,8.7,8.7124,8.6194,8.7124,95474,0
2010-01-07,8.67,8.7,8.67,8.6757,27881,0
2010-01-08,8.6757,8.7873,8.6757,8.6819,57371,0
2010-01-11,8.7,8.7316,8.6058,8.6194,76076,0
2010-01-12,8.6276,8.6552,8.6058,8.6276,46892,0
2010-01-13,8.5987,8.6058,8.5523,8.5987,55997,0
2010-01-14,8.5721,8.6406,8.5721,8.5987,51815,0
2010-01-15,8.6122,8.6122,8.5339,8.5776,48868,0
2010-01-19,8.5851,8.6122,8.5523,8.5851,21730,0
2010-01-20,8.5721,8.6058,8.5721,8.5776,54225,0
2010-01-21,8.5851,8.6194,8.5851,8.5851,49851,0
2010-01-22,8.5851,8.7316,8.5776,8.6276,74968,0
2010-01-25,8.6334,8.6873,8.5915,8.6406,47405,0
2010-01-26,8.6122,8.6476,8.6122,8.6122,35362,0
2010-01-27,8.6194,8.6276,8.5987,8.6122,50923,0
2010-01-28,8.5915,8.6276,8.5915,8.5915,47453,0
2010-01-29,8.5915,8.6276,8.5851,8.6058,36395,0
2010-02-01,8.6334,8.6552,8.6122,8.6122,36427,0
2010-02-02,8.5987,8.7,8.5851,8.5987,152496,0
2010-02-03,8.5987,8.6406,8.5915,8.6122,55584,0
2010-02-04,8.6194,8.6194,8.5776,8.5987,63411,0
2010-02-05,8.5776,8.6276,8.5339,8.5586,101111,0
2010-02-08,8.5639,8.6552,8.5639,8.6122,101851,0
2010-02-09,8.6058,8.6276,8.5915,8.6276,67531,0
2010-02-10,8.6122,8.6948,8.6058,8.6948,81739,0
2010-02-11,8.6757,8.6757,8.6334,8.6552,88756,0
2010-02-12,8.6819,8.6819,8.6058,8.6276,76971,0
2010-02-16,8.6276,8.6334,8.5987,8.6122,63419,0
2010-02-17,8.5987,8.6948,8.5987,8.6873,37103,0
2010-02-18,8.6819,8.6819,8.6122,8.6122,58605,0
2010-02-19,8.5987,8.6334,8.5523,8.5523,70795,0
2010-02-22,8.5721,8.5776,8.5339,8.5776,98966,0
2010-02-23,8.5851,8.6122,8.5776,8.6122,55766,0
2010-02-24,8.6334,8.6552,8.5776,8.5851,92959,0
2010-02-25,8.5987,8.7,8.5915,8.7,78293,0
2010-02-26,8.6757,8.7254,8.6625,8.67,82863,0
2010-03-01,8.6334,8.7124,8.6334,8.67,66642,0
2010-03-02,8.6625,8.7075,8.6625,8.6625,82569,0
2010-03-03,8.6873,8.7254,8.6625,8.7254,91172,0
2010-03-04,8.7,8.7124,8.67,8.7,85346,0
2010-03-05,8.7,8.8395,8.6819,8.8087,116413,0
2010-03-08,8.8235,8.8869,8.8235,8.8617,53242,0
2010-03-09,8.8825,8.8825,8.7316,8.7316,63422,0
2010-03-10,8.7643,8.8161,8.7446,8.7446,66266,0
2010-03-11,8.6819,8.7316,8.6757,8.7254,54573,0
2010-03-12,8.7075,8.78,8.7075,8.78,27192,0
2010-03-15,8.78,8.8617,8.7254,8.7948,81965,0
2010-03-16,8.8013,8.8013,8.719,8.7524,78038,0
2010-03-17,8.7254,8.7727,8.7124,8.7124,43020,0
2010-03-18,8.719,8.7588,8.719,8.7524,34529,0
2010-03-19,8.7446,8.8235,8.7446,8.7948,83320,0
2010-03-22,8.7948,8.8441,8.7643,8.7948,51670,0
2010-03-23,8.8161,8.868,8.7948,8.857,81325,0
2010-03-24,8.8494,8.8746,8.8309,8.857,90290,0
2010-03-25,8.8395,8.868,8.7948,8.7948,70569,0
2010-03-26,8.8235,8.8494,8.7948,8.8395,55765,0
2010-03-29,8.8395,8.8441,8.7948,8.8441,56166,0
2010-03-30,8.8235,8.8494,8.78,8.8309,52326,0
2010-03-31,8.8161,8.8746,8.8087,8.8494,97013,0
2010-04-01,8.8494,8.8825,8.8494,8.868,58778,0
2010-04-05,8.8494,8.8825,8.8235,8.8441,76147,0
2010-04-06,8.868,8.8746,8.8309,8.8494,54017,0
2010-04-07,8.8395,8.8746,8.8395,8.8746,29517,0
2010-04-08,8.868,8.868,8.8441,8.8617,46238,0
2010-04-09,8.8395,8.868,8.8235,8.8309,81676,0
2010-04-12,8.8309,8.868,8.8161,8.857,97577,0
2010-04-13,8.7873,8.8825,8.7524,8.8746,110106,0
2010-04-14,8.857,8.868,8.7873,8.8617,50060,0
2010-04-15,8.8309,8.857,8.7873,8.8309,63330,0
2010-04-16,8.8161,8.857,8.78,8.8494,57111,0
2010-04-19,8.8087,8.8746,8.8087,8.8746,47042,0
2010-04-20,8.868,8.8746,8.8309,8.8746,46233,0
2010-04-21,8.8494,8.9557,8.8161,8.8869,78111,0
2010-04-22,8.78,8.868,8.78,8.857,81021,0
2010-04-23,8.8961,8.952,8.8699,8.952,52193,0
2010-04-26,8.9484,8.9832,8.9338,8.9614,77203,0
2010-04-27,8.8932,8.9557,8.8869,8.9198,125437,0
2010-04-28,8.9557,8.9746,8.9338,8.9614,26093,0
2010-04-29,8.9484,8.9948,8.9338,8.9948,55414,0
2010-04-30,8.9948,9.0353,8.9484,8.9484,76405,0
2010-05-03,8.9948,9.0215,8.9681,8.9901,47954,0
2010-05-04,8.9901,9.0215,8.9746,9.0165,41278,0
2010-05-05,9.01,9.01,8.9681,8.9832,41146,0
2010-05-06,8.9681,8.9681,8.8013,8.8746,80368,0
2010-05-07,8.9338,8.9338,8.7446,8.8013,55421,0
2010-05-10,8.857,8.9055,8.8395,8.8494,97314,0
2010-05-11,8.8617,8.9055,8.8494,8.8825,47639,0
2010-05-12,8.868,8.9614,8.8617,8.9614,47190,0
2010-05-13,8.899,8.9901,8.899,8.9113,49123,0
2010-05-14,8.9404,8.9681,8.8825,8.9055,67230,0
2010-05-17,8.9404,8.9404,8.8087,8.8087,53183,0
2010-05-18,8.8441,8.857,8.7873,8.857,71781,0
2010-05-19,8.868,8.868,8.7446,8.7643,78550,0
2010-05-20,8.7254,8.7643,8.6406,8.6948,116214,0
2010-05-21,8.6122,8.7727,8.5987,8.7643,41956,0
2010-05-24,8.7588,8.7588,8.67,8.6757,120780,0
2010-05-25,8.6122,8.6757,8.5987,8.6757,89196,0
2010-05-26,8.6948,8.7948,8.6948,8.7382,67182,0
2010-05-27,8.7524,8.8013,8.7316,8.7382,72823,0
2010-05-28,8.7524,8.8013,8.7524,8.7948,72887,0
2010-06-01,8.7873,8.857,8.7873,8.8309,97585,0
2010-06-02,8.8087,8.8494,8.7948,8.8395,76608,0
2010-06-03,8.8617,8.8617,8.8013,8.8087,70193,0
2010-06-04,8.7948,8.8395,8.7643,8.8309,57394,0
2010-06-07,8.8309,8.8309,8.7588,8.7873,116410,0
2010-06-08,8.7727,8.8825,8.7727,8.8825,72778,0
2010-06-09,8.8869,8.9274,8.8617,8.9198,50370,0
2010-06-10,8.9113,8.9338,8.8869,8.9113,62048,0
2010-06-11,8.8617,8.9198,8.8395,8.9055,72389,0
2010-06-14,8.9055,8.9198,8.8087,8.8235,46895,0
2010-06-15,8.8395,8.868,8.8395,8.868,43514,0
2010-06-16,8.868,8.868,8.8013,8.8494,71938,0
2010-06-17,8.8825,8.9113,8.857,8.8746,69211,0
2010-06-18,8.899,8.899,8.8309,8.8309,55368,0
2010-06-21,8.8235,8.8746,8.8013,8.857,63164,0
2010-06-22,8.868,8.8869,8.8161,8.8869,39682,0
2010-06-23,8.8825,8.899,8.8441,8.899,29274,0
2010-06-24,8.8494,9.01,8.8494,9.01,138064,0
2010-06-25,9.01,9.0215,8.9557,9.0026,86244,0
2010-06-28,9.0732,9.0732,8.9901,9.0591,81774,0
2010-06-29,9.0279,9.0279,8.9746,9.0165,68097,0
2010-06-30,9.0146,9.0146,8.9726,8.9873,46373,0
2010-07-01,9.0215,9.0478,8.9746,9.0279,75800,0
2010-07-02,9.0544,9.0732,9.0165,9.0658,52453,0
2010-07-06,9.0856,9.1304,9.0544,9.0856,62418,0
2010-07-07,9.1304,9.1574,9.1018,9.1162,46367,0
2010-07-08,9.1648,9.1965,9.1393,9.1965,56352,0
2010-07-09,9.1965,9.2671,9.1495,9.2463,99159,0
2010-07-12,9.228,9.3105,9.228,9.2885,92338,0
2010-07-13,9.2671,9.3105,9.2327,9.2968,85298,0
2010-07-14,9.2885,9.2885,9.1714,9.1897,106095,0
2010-07-15,9.2211,9.228,9.1648,9.1897,57145,0
2010-07-16,9.1965,9.2077,9.1574,9.1965,59722,0
2010-07-19,9.2077,9.2623,9.1831,9.2623,40866,0
2010-07-20,9.2077,9.2385,9.1783,9.1897,101686,0
2010-07-21,9.2327,9.2623,9.2034,9.2385,81882,0
2010-07-22,9.3017,9.3017,9.2623,9.2968,81479,0
2010-07-23,9.3164,9.3907,9.2818,9.3907,62898,0
2010-07-26,9.3629,9.4824,9.3629,9.4375,126092,0
2010-07-27,9.4217,9.4954,9.3907,9.4154,87316,0
2010-07-28,9.4375,9.4754,9.2818,9.4154,159626,0
2010-07-29,9.4375,9.565,9.4375,9.536,109922,0
2010-07-30,9.551,9.592,9.51,9.536,69723,0
2010-08-02,9.612,9.63,9.565,9.618,52744,0
2010-08-03,9.643,9.65,9.571,9.6,91745,0
2010-08-04,9.608,9.618,9.571,9.608,115860,0
2010-08-05,9.585,9.6,9.585,9.592,50960,0
2010-08-06,9.576,9.612,9.551,9.585,68618,0
2010-08-09,9.571,9.6,9.558,9.565,79676,0
2010-08-10,9.6,9.618,9.576,9.6,84489,0
2010-08-11,9.608,9.618,9.565,9.585,66907,0
2010-08-12,9.558,9.608,9.517,9.544,92737,0
2010-08-13,9.551,9.612,9.544,9.608,55883,0
2010-08-16,9.623,9.623,9.565,9.592,60630,0
2010-08-17,9.571,9.608,9.571,9.585,49743,0
2010-08-18,9.592,9.623,9.592,9.608,75485,0
2010-08-19,9.683,9.683,9.4954,9.53,90445,0
2010-08-20,9.53,9.53,9.4685,9.53,43448,0
2010-08-23,9.551,9.618,9.551,9.6,67382,0
2010-08-24,9.592,9.612,9.558,9.565,60920,0
2010-08-25,9.585,9.6,9.524,9.558,74519,0
2010-08-26,9.571,9.612,9.524,9.576,128897,0
2010-08-27,9.576,9.608,9.544,9.6,88355,0
2010-08-30,9.6,9.662,9.6,9.662,88847,0
2010-08-31,9.672,9.735,9.638,9.677,71065,0
2010-09-01,9.71,9.76,9.677,9.71,61501,0
2010-09-02,9.746,9.792,9.689,9.732,61668,0
2010-09-03,9.739,9.739,9.608,9.65,45365,0
2010-09-07,9.623,9.67,9.592,9.592,79601,0
2010-09-08,9.618,9.643,9.585,9.618,72355,0
2010-09-09,9.608,9.683,9.608,9.677,36511,0
2010-09-10,9.704,9.786,9.704,9.786,45085,0
2010-09-13,9.77,9.797,9.71,9.753,61452,0
2010-09-14,9.77,9.786,9.683,9.689,75256,0
2010-09-15,9.683,9.683,9.4685,9.4685,142413,0
2010-09-16,9.4894,9.4894,9.3779,9.4094,66021,0
2010-09-17,9.4295,9.503,9.4295,9.4685,65868,0
2010-09-20,9.4824,9.608,9.4824,9.608,52525,0
2010-09-21,9.618,9.662,9.618,9.65,65855,0
2010-09-22,9.67,9.704,9.618,9.618,82261,0
2010-09-23,9.63,9.67,9.63,9.643,46432,0
2010-09-24,9.67,9.677,9.608,9.677,89491,0
2010-09-27,9.71,9.753,9.592,9.697,146703,0
2010-09-28,9.67,9.746,9.67,9.739,99066,0
2010-09-29,9.739,9.786,9.643,9.662,69380,0
2010-09-30,9.669,9.724,9.636,9.675,77161,0
2010-10-01,9.71,9.76,9.63,9.76,39734,0
2010-10-04,9.753,9.753,9.67,9.683,121122,0
2010-10-05,9.683,9.697,9.6,9.608,67894,0
2010-10-06,9.6,9.608,9.4954,9.503,107589,0
2010-10-07,9.51,9.524,9.4375,9.4685,53616,0
2010-10-08,9.4754,9.503,9.3837,9.4217,76837,0
2010-10-11,9.4295,9.4375,9.3443,9.4217,95202,0
2010-10-12,9.3907,9.4375,9.3105,9.4375,62340,0
2010-10-13,9.4036,9.4754,9.331,9.4154,102480,0
2010-10-14,9.4295,9.4445,9.3837,9.3987,34402,0
2010-10-15,9.4036,9.4036,9.3242,9.331,31406,0
2010-10-18,9.331,9.331,9.2749,9.3242,54248,0
2010-10-19,9.2885,9.3017,9.228,9.2818,72522,0
2010-10-20,9.2545,9.2671,9.2034,9.2623,66201,0
2010-10-21,9.2623,9.3017,9.2034,9.2133,56329,0
2010-10-22,9.2385,9.2545,9.1393,9.2385,70456,0
2010-10-25,9.2327,9.2968,9.2327,9.2968,46782,0
2010-10-26,9.3017,9.3374,9.2671,9.2968,42791,0
2010-10-27,9.3017,9.3164,9.2623,9.2818,35937,0
2010-10-28,9.2885,9.3105,9.2671,9.2968,40984,0
2010-10-29,9.2978,9.3897,9.2978,9.3897,33618,0
2010-11-01,9.3907,9.3907,9.2671,9.2885,83713,0
2010-11-02,9.3017,9.3164,9.2818,9.3164,38246,0
2010-11-03,9.3443,9.3443,9.2968,9.3374,39888,0
2010-11-04,9.3443,9.3443,9.2968,9.331,53472,0
2010-11-05,9.3164,9.3164,9.2034,9.2818,73571,0
2010-11-08,9.2545,9.2671,9.1831,9.2327,53397,0
2010-11-09,9.2623,9.2623,9.1574,9.1831,72334,0
2010-11-10,9.1304,9.1304,8.8395,8.8932,115298,0
2010-11-11,8.8235,8.8235,8.4658,8.6122,260196,0
2010-11-12,8.5018,8.6476,8.4533,8.5586,128526,0
2010-11-15,8.5285,8.5285,8.1998,8.2566,313923,0
2010-11-16,8.1716,8.2853,7.8772,8.2566,493850,0
2010-11-17,8.2773,8.6058,8.158,8.5586,231559,0
2010-11-18,8.5721,8.5721,8.3611,8.5151,194122,0
2010-11-19,8.5018,8.8087,8.439,8.6122,150512,0
2010-11-22,8.6334,8.7524,8.6334,8.7524,118082,0
2010-11-23,8.7316,8.7524,8.6276,8.719,121193,0
2010-11-24,8.7,8.7254,8.67,8.7,52642,0
2010-11-26,8.6873,8.8395,8.6873,8.8395,37269,0
2010-11-29,8.8309,8.8869,8.7873,8.7948,52642,0
2010-11-30,8.7938,8.8395,8.7501,8.8395,44556,0
2010-12-01,8.8395,8.9113,8.7254,8.7382,87989,0
2010-12-02,8.7075,8.7075,8.5387,8.546,59106,0
2010-12-03,8.5586,8.6757,8.5213,8.5285,44736,0
2010-12-06,8.5285,8.5523,8.4319,8.4319,93343,0
2010-12-07,8.4533,8.4533,8.1512,8.1998,181071,0
2010-12-08,8.1658,8.1864,8.046,8.0776,181439,0
2010-12-09,8.0595,8.0715,7.9235,7.9849,136134,0
2010-12-10,7.9171,7.9975,7.8508,7.9975,122042,0
2010-12-13,7.9171,7.9431,7.8379,7.9171,115234,0
2010-12-14,7.8772,7.8772,7.7636,7.8716,285838,0
2010-12-15,7.8302,8.0652,7.79,8.046,273496,0
2010-12-16,8.012,8.2456,8.012,8.2221,247080,0
2010-12-17,8.2205,8.2635,8.0962,8.1864,141901,0
2010-12-20,8.1443,8.1443,7.8838,7.9574,177136,0
2010-12-21,7.9306,7.9709,7.8107,7.8302,159295,0
2010-12-22,7.8772,7.9709,7.8107,7.964,94830,0
2010-12-23,7.9235,7.9371,7.8648,7.9171,105633,0
2010-12-27,7.9171,7.9371,7.8302,7.8508,108084,0
2010-12-28,7.8508,7.8577,7.7698,7.8107,248617,0
2010-12-29,7.8283,7.8772,7.7603,7.8499,214814,0
2010-12-30,7.8157,7.9235,7.808,7.8838,196058,0
2010-12-31,7.9112,8.0476,7.8754,8.0033,113238,0
2011-01-03,8.0042,8.0185,7.9574,7.9776,120096,0
2011-01-04,7.9776,8.0652,7.9709,8.0525,102269,0
2011-01-05,8.0525,8.0525,7.991,8.0111,105662,0
2011-01-06,8.0042,8.0313,7.9709,7.9776,69005,0
2011-01-07,7.9776,8.0185,7.9776,7.991,45773,0
2011-01-10,7.9574,7.9975,7.8772,7.8981,47113,0
2011-01-11,7.8577,7.8905,7.8174,7.8905,65576,0
2011-01-12,7.8302,7.8379,7.7504,7.7636,132226,0
2011-01-13,7.7167,7.7233,7.5758,7.5893,191336,0
2011-01-14,7.5224,7.5224,7.275,7.3953,326108,0
2011-01-18,7.3686,7.5224,7.3554,7.4955,194194,0
2011-01-19,7.4863,7.5601,7.3989,7.4863,158288,0
2011-01-20,7.5093,7.7033,7.4487,7.7033,204915,0
2011-01-21,7.7097,7.8237,7.7097,7.8031,135126,0
2011-01-24,7.8302,7.8772,7.7565,7.8577,105770,0
2011-01-25,7.8439,7.8981,7.7837,7.8237,86980,0
2011-01-26,7.8981,7.95,7.8648,7.9171,163774,0
2011-01-27,7.9306,7.9306,7.8237,7.8772,93656,0
2011-01-28,7.8508,7.8772,7.8174,7.8237,69500,0
2011-01-31,7.8039,7.8613,7.7683,7.7892,73431,0
2011-02-01,7.8379,7.8838,7.8107,7.8174,109872,0
2011-02-02,7.8302,7.8905,7.8302,7.8302,70704,0
2011-02-03,7.8568,7.8568,7.7629,7.7629,83647,0
2011-02-04,7.7636,7.7698,7.7302,7.7636,35370,0
2011-02-07,7.7761,7.8302,7.7698,7.8107,37761,0
2011-02-08,7.8174,7.8237,7.7698,7.8107,56506,0
2011-02-09,7.7698,7.8107,7.7698,7.7761,102312,0
2011-02-10,7.7828,7.8098,7.7828,7.7828,71690,0
2011-02-11,7.7431,7.8439,7.7431,7.8439,101832,0
2011-02-14,7.8302,7.8379,7.7698,7.7761,31272,0
2011-02-15,7.7837,7.8237,7.7636,7.8237,58950,0
2011-02-16,7.8439,7.9112,7.8107,7.9044,90232,0
2011-02-18,7.9296,7.9371,7.8432,7.8772,95476,0
2011-02-22,7.8379,7.8508,7.797,7.8107,66012,0
2011-02-23,7.8237,7.9235,7.797,7.8508,80569,0
2011-02-24,7.8838,7.9306,7.8174,7.9235,54408,0
2011-02-25,7.9227,7.95,7.9112,7.9171,53471,0
2011-02-28,7.9438,7.9658,7.9171,7.9658,71782,0
2011-03-01,7.9768,8.0313,7.9557,7.9699,89032,0
2011-03-02,7.9699,8.0381,7.9699,8.0176,45540,0
2011-03-03,8.0176,8.0715,7.9699,8.0176,91426,0
2011-03-04,8.012,8.0323,7.964,7.9776,71788,0
2011-03-07,7.9574,7.9849,7.9227,7.95,51795,0
2011-03-08,7.9776,8.0185,7.964,8.012,88071,0
2011-03-09,8.0052,8.0185,7.9776,7.9849,77669,0
2011-03-10,7.9966,7.9966,7.9286,7.9632,60258,0
2011-03-11,7.9849,7.9849,7.9371,7.9709,50961,0
2011-03-14,7.9431,8.0525,7.9431,8.0391,49566,0
2011-03-15,8.012,8.0912,7.9849,8.0391,93061,0
2011-03-16,8.0595,8.0776,7.9776,8.0185,55450,0
2011-03-17,8.0274,8.074,8.0274,8.0491,66420,0
2011-03-18,8.046,8.0715,8.0323,8.0595,44230,0
2011-03-21,8.0715,8.0971,8.046,8.0776,61516,0
2011-03-22,8.0659,8.0841,7.9975,8.012,55301,0
2011-03-23,8.046,8.1045,8.046,8.1045,89158,0
2011-03-24,8.0912,8.1725,8.0776,8.1528,168818,0
2011-03-25,8.1452,8.1735,8.1247,8.1735,43422,0
2011-03-28,8.1725,8.2221,8.1528,8.1937,50044,0
2011-03-29,8.1725,8.2456,8.1725,8.2456,84897,0
2011-03-30,8.2221,8.2584,8.2153,8.2401,38004,0
2011-03-31,8.2574,8.2574,8.204,8.2196,30785,0
2011-04-01,8.1735,8.2592,8.1735,8.2463,59864,0
2011-04-04,8.2221,8.2277,8.1597,8.1597,58310,0
2011-04-05,8.1735,8.2287,8.1735,8.2169,47924,0
2011-04-06,8.2086,8.2463,8.1802,8.1802,34574,0
2011-04-07,8.1811,8.2601,8.1811,8.2601,41080,0
2011-04-08,8.2531,8.2531,8.1667,8.2086,40434,0
2011-04-11,8.2153,8.2153,8.1247,8.1528,44548,0
2011-04-12,8.1114,8.1326,8.0776,8.1326,51981,0
2011-04-13,8.1247,8.1452,8.0525,8.0525,61446,0
2011-04-14,8.0381,8.0971,8.0176,8.0971,39104,0
2011-04-15,8.0841,8.1045,8.0111,8.0313,52025,0
2011-04-18,8.0313,8.0652,7.9966,8.046,36214,0
2011-04-19,8.0595,8.0715,8.0313,8.0381,43444,0
2011-04-20,8.0841,8.1946,8.0841,8.1873,33347,0
2011-04-21,8.1802,8.1873,8.1326,8.1383,27690,0
2011-04-25,8.1667,8.1667,8.1383,8.1383,30729,0
2011-04-26,8.1605,8.1811,8.0912,8.0912,61810,0
2011-04-27,8.1247,8.1946,8.1179,8.1735,59835,0
2011-04-28,8.1802,8.2342,8.1735,8.2221,44309,0
2011-04-29,8.2169,8.2556,8.1802,8.2437,30954,0
2011-05-02,8.2592,8.3503,8.2463,8.3087,48284,0
2011-05-03,8.2584,8.3433,8.2584,8.3158,31977,0
2011-05-04,8.3102,8.3905,8.2957,8.3182,69203,0
2011-05-05,8.3294,8.3367,8.2799,8.3294,68314,0
2011-05-06,8.324,8.3668,8.3035,8.345,43440,0
2011-05-09,8.3602,8.3905,8.345,8.3845,68358,0
2011-05-10,8.3845,8.3905,8.3385,8.3845,50964,0
2011-05-11,8.3898,8.472,8.3721,8.472,68101,0
2011-05-12,8.4666,8.5025,8.445,8.4729,37107,0
2011-05-13,8.4729,8.5088,8.439,8.439,44741,0
2011-05-16,8.4596,8.4666,8.4319,8.4596,42730,0
2011-05-17,8.4666,8.4953,8.445,8.4729,51701,0
2011-05-18,8.5088,8.5222,8.5025,8.5222,34801,0
2011-05-19,8.5357,8.5739,8.5304,8.5541,70808,0
2011-05-20,8.5739,8.6085,8.5479,8.6085,39928,0
2011-05-23,8.6013,9.0847,8.6013,8.9,490559,0
2011-05-24,8.9511,9.0185,8.8756,8.9642,430666,0
2011-05-25,9.0392,9.0707,8.9587,8.9987,289409,0
2011-05-26,9.045,9.045,8.9929,8.9987,191435,0
2011-05-27,9.0544,9.0544,8.9726,9.0146,147561,0
2011-05-31,9.0234,9.187,9.0129,9.1403,220368,0
2011-06-01,9.333,9.36,9.1438,9.1705,177293,0
2011-06-02,9.2043,9.2434,9.1515,9.2104,119492,0
2011-06-03,9.2181,9.2516,9.1927,9.2309,123345,0
2011-06-06,9.2516,9.3502,9.2434,9.3374,168504,0
2011-06-07,9.3669,9.4685,9.3262,9.3532,257245,0
2011-06-08,9.333,9.4685,9.1879,9.1955,275801,0
2011-06-09,9.2024,9.2327,9.0165,9.0601,202180,0
2011-06-10,8.9938,9.0866,8.9804,9.0544,126404,0
2011-06-13,9.009,9.1028,9.0007,9.0944,81509,0
2011-06-14,9.0944,9.1457,9.0344,9.1105,87971,0
2011-06-15,9.0798,9.0798,8.952,8.952,92120,0
2011-06-16,9.0016,9.0895,8.9596,9.044,110857,0
2011-06-17,9.0422,9.1457,9.0215,9.1403,65156,0
2011-06-20,9.1457,9.2043,9.1028,9.1666,82765,0
2011-06-21,9.1666,9.1666,9.0944,9.1324,77588,0
2011-06-22,9.1457,9.1601,9.0866,9.0866,30145,0
2011-06-23,9.1172,9.1927,9.0866,9.1861,63442,0
2011-06-24,9.1879,9.2024,9.0828,9.1115,97299,0
2011-06-27,9.1457,9.1793,9.0732,9.1793,91883,0
2011-06-28,9.1995,9.2876,9.1995,9.2434,73196,0
2011-06-29,9.272,9.2798,9.1995,9.225,67201,0
2011-06-30,9.273,9.273,9.1629,9.1773,44323,0
2011-07-01,9.2124,9.2623,9.1629,9.2327,42439,0
2011-07-05,9.2613,9.3262,9.2114,9.3262,35974,0
2011-07-06,9.3639,9.3639,9.2652,9.2652,77129,0
2011-07-07,9.2818,9.3394,9.274,9.3027,106883,0
2011-07-08,9.3262,9.4134,9.2978,9.2978,112896,0
2011-07-11,9.3262,9.4134,9.2327,9.2463,94947,0
2011-07-12,9.2309,9.274,9.1753,9.1936,94790,0
2011-07-13,9.2905,9.2905,9.1629,9.1763,77688,0
2011-07-14,9.1629,9.1695,9.0961,9.0961,68946,0
2011-07-15,9.0961,9.1421,9.0601,9.0677,78719,0
2011-07-18,9.044,9.044,8.9461,8.9461,100661,0
2011-07-19,8.8756,8.9882,8.8626,8.9302,141144,0
2011-07-20,8.9385,8.9736,8.931,8.9539,87901,0
2011-07-21,8.9938,9.0215,8.9606,8.9736,94206,0
2011-07-22,8.9642,9.0137,8.9642,8.9929,58965,0
2011-07-25,8.9539,8.9822,8.8645,8.8775,90869,0
2011-07-26,8.8756,8.902,8.6957,8.7084,186256,0
2011-07-27,8.7181,8.7181,8.4852,8.5142,223385,0
2011-07-28,8.4214,8.5603,8.414,8.5071,236371,0
2011-07-29,8.4495,8.5758,8.4004,8.5758,124682,0
2011-08-01,8.6361,8.7436,8.6306,8.7057,84527,0
2011-08-02,8.7484,8.793,8.7143,8.7771,61002,0
2011-08-03,8.7607,8.9642,8.7607,8.9424,140212,0
2011-08-04,8.9451,8.9938,8.7401,8.7474,103498,0
2011-08-05,8.7263,8.7607,8.5677,8.669,112502,0
2011-08-08,8.3882,8.4945,7.8838,8.2705,493101,0
2011-08-09,8.2248,8.5025,8.1744,8.4872,170971,0
2011-08-10,8.5025,8.6948,8.4224,8.6948,91218,0
2011-08-11,8.6606,8.6819,8.5809,8.6316,131570,0
2011-08-12,8.6249,8.7752,8.6249,8.7752,74898,0
2011-08-15,8.829,8.856,8.7985,8.805,100517,0
2011-08-16,8.805,8.8609,8.7752,8.8609,84843,0
2011-08-17,8.8609,8.9065,8.8609,8.8879,109889,0
2011-08-18,8.829,8.8674,8.7985,8.8132,119004,0
2011-08-19,8.805,8.8475,8.7911,8.8132,59444,0
2011-08-22,8.829,8.8879,8.829,8.8737,32557,0
2011-08-23,8.9122,8.9357,8.9065,8.9357,47753,0
2011-08-24,8.9122,8.9784,8.899,8.9065,83991,0
2011-08-25,8.9065,8.9065,8.8609,8.8879,39108,0
2011-08-26,8.902,8.9077,8.8431,8.857,72788,0
2011-08-29,8.899,8.9284,8.8674,8.9065,42887,0
2011-08-30,8.8941,8.9357,8.8941,8.9065,51653,0
2011-08-31,8.9366,8.9736,8.9141,8.9293,95995,0
2011-09-01,8.9784,8.9858,8.9065,8.9284,67166,0
2011-09-02,8.8805,8.9198,8.8717,8.8859,54648,0
2011-09-06,8.8896,8.9319,8.8775,8.8961,101847,0
2011-09-07,8.9245,8.9681,8.9159,8.9319,69411,0
2011-09-08,8.9159,8.9746,8.9159,8.9319,61050,0
2011-09-09,8.9077,8.9814,8.8961,8.9814,113793,0
2011-09-12,8.9726,9.0287,8.9726,9.0287,41872,0
2011-09-13,9.0751,9.1124,9.044,9.0828,81359,0
2011-09-14,9.0828,9.0828,9.044,9.0497,48177,0
2011-09-15,9.0215,9.044,8.9228,8.9228,71578,0
2011-09-16,8.9376,9.01,8.9302,8.9451,68029,0
2011-09-19,8.9938,9.0215,8.9228,9.0165,48832,0
2011-09-20,9.0016,9.0601,9.0016,9.0601,43350,0
2011-09-21,9.044,9.0497,8.9814,9.0362,69023,0
2011-09-22,9.0165,9.0563,8.9882,9.0563,53165,0
2011-09-23,9.0771,9.0771,9.045,9.0631,58769,0
2011-09-26,9.0563,9.1124,9.0563,9.0828,66214,0
2011-09-27,9.0828,9.1783,9.0677,9.1209,67913,0
2011-09-28,9.1564,9.2152,9.1564,9.2152,63536,0
2011-09-29,9.1965,9.2415,9.1965,9.2415,59164,0
2011-09-30,9.2043,9.2385,9.1995,9.2181,82221,0
2011-10-03,9.229,9.3144,9.2152,9.2652,87275,0
2011-10-04,9.2749,9.2978,9.1314,9.1393,150679,0
2011-10-05,9.1255,9.228,9.1255,9.1467,87265,0
2011-10-06,9.1467,9.1879,9.1255,9.1403,107068,0
2011-10-07,9.1515,9.1666,9.1085,9.1085,91333,0
2011-10-10,9.1152,9.2181,9.1152,9.1733,53763,0
2011-10-11,9.1927,9.2005,9.1085,9.1085,77445,0
2011-10-12,9.1,9.1666,9.0307,9.1085,123253,0
2011-10-13,9.1085,9.1393,8.9606,9.1393,115367,0
2011-10-14,9.1733,9.2309,9.1515,9.1861,68949,0
2011-10-17,9.2043,9.2181,9.1236,9.1314,24326,0
2011-10-18,9.1793,9.2309,9.1591,9.1793,52070,0
2011-10-19,9.2309,9.2671,9.2005,9.2535,64538,0
2011-10-20,9.2749,9.361,9.2671,9.361,51286,0
2011-10-21,9.3374,9.4355,9.3301,9.4355,69771,0
2011-10-24,9.4026,9.4934,9.3748,9.4573,88565,0
2011-10-25,9.4764,9.4764,9.3561,9.3561,79114,0
2011-10-26,9.3183,9.3828,9.3037,9.333,74075,0
2011-10-27,9.3532,9.3748,9.2818,9.3037,58422,0
2011-10-28,9.2939,9.3144,9.2337,9.2337,71355,0
2011-10-31,9.1917,9.3233,9.1917,9.3233,88862,0
2011-11-01,9.3134,9.3799,9.2915,9.3007,75229,0
2011-11-02,9.2749,9.3967,9.2535,9.3532,124773,0
2011-11-03,9.3857,9.3857,9.3134,9.3708,121008,0
2011-11-04,9.3482,9.3897,9.3027,9.3262,85882,0
2011-11-07,9.3718,9.4504,9.3301,9.3301,151988,0
2011-11-08,9.3799,9.519,9.3571,9.4685,138731,0
2011-11-09,9.4914,9.506,9.4184,9.4184,112020,0
2011-11-10,9.4425,9.549,9.4345,9.4914,93424,0
2011-11-11,9.541,9.576,9.4974,9.576,97388,0
2011-11-14,9.697,9.741,9.619,9.718,62817,0
2011-11-15,9.768,9.844,9.675,9.675,129582,0
2011-11-16,9.697,9.741,9.667,9.667,75004,0
2011-11-17,9.711,9.764,9.675,9.711,73636,0
2011-11-18,9.748,9.775,9.608,9.718,86160,0
2011-11-21,9.775,9.859,9.748,9.859,120461,0
2011-11-22,9.898,9.938,9.859,9.931,100853,0
2011-11-23,9.89,9.967,9.859,9.866,88033,0
2011-11-25,9.812,9.962,9.812,9.869,44210,0
2011-11-28,9.89,9.915,9.816,9.844,69206,0
2011-11-29,9.866,9.866,9.734,9.748,94071,0
2011-11-30,9.776,9.84,9.741,9.832,76555,0
2011-12-01,9.844,9.853,9.81,9.824,56142,0
2011-12-02,9.906,9.947,9.818,9.947,54221,0
2011-12-05,9.98,10.004,9.926,9.975,108284,0
2011-12-06,9.988,10.004,9.969,9.997,51404,0
2011-12-07,9.98,9.998,9.925,9.975,73928,0
2011-12-08,9.947,10.019,9.883,9.892,104749,0
2011-12-09,9.906,10.01,9.884,9.998,119311,0
2011-12-12,10.01,10.019,9.953,9.969,110180,0
2011-12-13,9.969,9.998,9.899,9.947,88058,0
2011-12-14,9.969,9.98,9.906,9.914,80279,0
2011-12-15,9.914,9.998,9.861,9.884,77691,0
2011-12-16,9.877,9.953,9.86,9.899,72789,0
2011-12-19,9.939,9.947,9.884,9.932,98658,0
2011-12-20,10.019,10.025,9.947,10.01,126741,0
2011-12-21,10.019,10.074,10.004,10.01,88205,0
2011-12-22,10.034,10.146,10.025,10.146,106669,0
2011-12-23,10.106,10.176,10.07,10.098,55319,0
2011-12-27,10.112,10.204,10.112,10.162,97499,0
2011-12-28,10.154,10.175,10.131,10.175,59175,0
2011-12-29,10.182,10.212,10.154,10.162,49557,0
2011-12-30,10.179,10.179,10.158,10.179,74110,0
2012-01-03,10.29,10.325,10.228,10.312,125571,0
2012-01-04,10.325,10.34,10.263,10.332,68469,0
2012-01-05,10.385,10.45,10.325,10.411,76342,0
2012-01-06,10.418,10.45,10.34,10.348,135987,0
2012-01-09,10.363,10.465,10.363,10.465,81868,0
2012-01-10,10.476,10.504,10.398,10.484,66747,0
2012-01-11,10.521,10.534,10.387,10.398,112628,0
2012-01-12,10.412,10.442,10.379,10.387,79206,0
2012-01-13,10.372,10.411,10.348,10.363,59792,0
2012-01-17,10.407,10.413,10.365,10.374,101681,0
2012-01-18,10.385,10.405,10.32,10.325,99709,0
2012-01-19,10.372,10.385,10.356,10.379,97689,0
2012-01-20,10.363,10.385,10.325,10.372,92567,0
2012-01-23,10.348,10.405,10.348,10.385,79224,0
2012-01-24,10.363,10.372,10.32,10.32,103295,0
2012-01-25,10.32,10.372,10.297,10.32,129229,0
2012-01-26,10.32,10.398,10.312,10.356,223402,0
2012-01-27,10.357,10.479,10.357,10.451,126075,0
2012-01-30,10.476,10.565,10.476,10.512,78158,0
2012-01-31,10.536,10.583,10.516,10.53,57531,0
2012-02-01,10.565,10.644,10.565,10.598,112672,0
2012-02-02,10.611,10.627,10.572,10.59,61035,0
2012-02-03,10.599,10.599,10.534,10.559,90700,0
2012-02-06,10.574,10.574,10.491,10.514,74626,0
2012-02-07,10.487,10.552,10.487,10.552,76519,0
2012-02-08,10.575,10.601,10.537,10.561,84505,0
2012-02-09,10.595,10.632,10.552,10.587,56450,0
2012-02-10,10.566,10.669,10.521,10.669,92609,0
2012-02-13,10.692,10.743,10.669,10.715,74591,0
2012-02-14,10.715,10.715,10.459,10.466,132188,0
2012-02-15,10.466,10.506,10.398,10.405,136533,0
2012-02-16,10.373,10.419,10.275,10.283,303012,0
2012-02-17,10.275,10.297,10.155,10.206,213671,0
2012-02-21,10.168,10.394,10.168,10.364,171272,0
2012-02-22,10.334,10.412,10.304,10.412,144407,0
2012-02-23,10.427,10.459,10.394,10.442,111069,0
2012-02-24,10.461,10.569,10.444,10.561,92170,0
2012-02-27,10.521,10.646,10.521,10.646,76367,0
2012-02-28,10.613,10.613,10.534,10.607,82053,0
2012-02-29,10.589,10.604,10.5,10.5,79753,0
2012-03-01,10.566,10.566,10.498,10.506,77791,0
2012-03-02,10.533,10.549,10.47,10.47,54682,0
2012-03-05,10.494,10.508,10.467,10.467,86617,0
2012-03-06,10.47,10.477,10.417,10.417,37478,0
2012-03-07,10.433,10.477,10.403,10.465,41539,0
2012-03-08,10.47,10.52,10.47,10.52,43657,0
2012-03-09,10.545,10.552,10.508,10.552,66936,0
2012-03-12,10.561,10.625,10.524,10.625,83514,0
2012-03-13,10.609,10.625,10.561,10.609,64581,0
2012-03-14,10.575,10.601,10.38,10.407,101448,0
2012-03-15,10.38,10.38,9.889,10.003,319078,0
2012-03-16,9.88,9.911,9.4543,9.76,601630,0
2012-03-19,9.729,9.938,9.585,9.684,1102642,0
2012-03-20,9.602,9.788,9.602,9.752,688316,0
2012-03-21,9.807,9.873,9.76,9.873,331867,0
2012-03-22,9.829,9.952,9.829,9.889,187280,0
2012-03-23,9.874,9.962,9.874,9.932,96472,0
2012-03-26,9.96,9.968,9.822,9.835,226776,0
2012-03-27,9.788,9.952,9.744,9.931,267770,0
2012-03-28,9.945,10.098,9.911,10.098,169833,0
2012-03-29,10.115,10.124,10.054,10.069,133407,0
2012-03-30,10.107,10.118,10.049,10.1,169934,0
2012-04-02,10.106,10.183,10.098,10.132,127004,0
2012-04-03,10.126,10.126,10.049,10.092,145807,0
2012-04-04,10.092,10.127,10.077,10.119,101089,0
2012-04-05,10.119,10.202,10.119,10.143,134237,0
2012-04-09,10.15,10.202,10.118,10.142,128997,0
2012-04-10,10.179,10.232,10.165,10.232,142466,0
2012-04-11,10.202,10.245,10.179,10.208,92155,0
2012-04-12,10.208,10.239,10.172,10.202,107452,0
2012-04-13,10.193,10.225,10.193,10.225,81771,0
2012-04-16,10.217,10.26,10.208,10.208,88358,0
2012-04-17,10.24,10.24,10.21,10.218,103113,0
2012-04-18,10.232,10.286,10.232,10.271,116725,0
2012-04-19,10.286,10.37,10.286,10.37,56061,0
2012-04-20,10.348,10.372,10.261,10.34,62218,0
2012-04-23,10.317,10.346,10.317,10.338,118140,0
2012-04-24,10.324,10.354,10.317,10.354,153593,0
2012-04-25,10.37,10.391,10.354,10.391,67316,0
2012-04-26,10.384,10.417,10.378,10.417,83335,0
2012-04-27,10.427,10.443,10.398,10.419,67268,0
2012-04-30,10.437,10.48,10.406,10.48,120637,0
2012-05-01,10.493,10.523,10.472,10.486,120307,0
2012-05-02,10.449,10.465,10.424,10.424,153383,0
2012-05-03,10.443,10.452,10.412,10.412,94673,0
2012-05-04,10.412,10.452,10.398,10.452,87608,0
2012-05-07,10.427,10.436,10.419,10.427,123604,0
2012-05-08,10.467,10.467,10.427,10.443,116144,0
2012-05-09,10.452,10.53,10.452,10.516,143452,0
2012-05-10,10.487,10.525,10.453,10.487,140776,0
2012-05-11,10.472,10.545,10.472,10.545,93625,0
2012-05-14,10.552,10.552,10.499,10.508,96570,0
2012-05-15,10.53,10.536,10.493,10.508,66325,0
2012-05-16,10.536,10.562,10.508,10.53,93326,0
2012-05-17,10.536,10.536,10.467,10.508,80848,0
2012-05-18,10.523,10.53,10.486,10.516,58252,0
2012-05-21,10.536,10.562,10.508,10.552,66473,0
2012-05-22,10.569,10.569,10.508,10.562,81848,0
2012-05-23,10.552,10.583,10.536,10.569,86801,0
2012-05-24,10.552,10.602,10.552,10.602,39264,0
2012-05-25,10.602,10.609,10.552,10.602,48633,0
2012-05-29,10.609,10.616,10.545,10.552,67831,0
2012-05-30,10.53,10.552,10.523,10.523,68472,0
2012-05-31,10.564,10.584,10.525,10.547,68466,0
2012-06-01,10.584,10.652,10.564,10.564,131500,0
2012-06-04,10.587,10.649,10.562,10.616,174684,0
2012-06-05,10.619,10.652,10.598,10.652,95706,0
2012-06-06,10.645,10.722,10.645,10.716,111661,0
2012-06-07,10.736,10.744,10.661,10.692,146503,0
2012-06-08,10.691,10.735,10.636,10.735,72432,0
2012-06-11,10.759,10.781,10.722,10.773,76969,0
2012-06-12,10.812,10.812,10.715,10.752,66394,0
2012-06-13,10.773,10.773,10.661,10.729,81320,0
2012-06-14,10.752,10.752,10.618,10.636,93898,0
2012-06-15,10.652,10.661,10.537,10.584,110456,0
2012-06-18,10.618,10.636,10.589,10.618,83395,0
2012-06-19,10.628,10.707,10.618,10.661,125480,0
2012-06-20,10.698,10.698,10.652,10.661,112588,0
2012-06-21,10.698,10.698,10.618,10.661,93712,0
2012-06-22,10.699,10.768,10.685,10.752,166898,0
2012-06-25,10.773,10.788,10.698,10.722,72745,0
2012-06-26,10.773,10.796,10.652,10.743,192977,0
2012-06-27,10.796,10.812,10.759,10.812,74724,0
2012-06-28,10.825,10.906,10.796,10.906,126325,0
2012-06-29,10.95,10.957,10.906,10.942,90384,0
2012-07-02,10.957,11.111,10.957,11.084,88814,0
2012-07-03,11.141,11.163,11.103,11.103,31077,0
2012-07-05,11.142,11.18,11.114,11.158,70180,0
2012-07-06,11.158,11.208,11.142,11.208,72187,0
2012-07-09,11.225,11.263,11.099,11.18,161752,0
2012-07-10,11.233,11.233,11.142,11.18,80893,0
2012-07-11,11.24,11.25,11.099,11.12,102035,0
2012-07-12,11.18,11.18,10.981,11.003,82081,0
2012-07-13,11.048,11.072,10.975,11.012,71132,0
2012-07-16,11.056,11.056,10.959,10.981,74980,0
2012-07-17,11.012,11.072,10.994,11.072,57341,0
2012-07-18,11.012,11.099,11.012,11.087,68745,0
2012-07-19,11.087,11.18,11.087,11.18,83024,0
2012-07-20,11.18,11.194,11.127,11.174,84384,0
2012-07-23,11.149,11.277,11.149,11.27,88928,0
2012-07-24,11.27,11.305,11.233,11.25,79198,0
2012-07-25,11.25,11.403,11.25,11.403,136748,0
2012-07-26,11.371,11.431,11.305,11.387,92243,0
2012-07-27,11.371,11.394,11.334,11.334,81585,0
2012-07-30,11.349,11.387,11.342,11.371,56934,0
2012-07-31,11.403,11.467,11.394,11.467,78601,0
2012-08-01,11.506,11.542,11.453,11.515,71375,0
2012-08-02,11.521,11.521,11.277,11.292,123247,0
2012-08-03,11.32,11.342,11.27,11.277,71007,0
2012-08-06,11.313,11.365,11.284,11.3,72138,0
2012-08-07,11.349,11.365,11.167,11.194,87599,0
2012-08-08,11.208,11.233,11.106,11.114,122347,0
2012-08-09,11.158,11.158,11.056,11.087,79055,0
2012-08-10,11.056,11.136,11.056,11.106,75882,0
2012-08-13,11.139,11.139,10.997,11.067,107034,0
2012-08-14,11.022,11.109,11.022,11.101,49559,0
2012-08-15,11.143,11.161,11.124,11.161,59451,0
2012-08-16,11.177,11.22,11.074,11.074,126624,0
2012-08-17,11.09,11.139,11.074,11.13,89324,0
2012-08-20,11.13,11.152,11.097,11.143,50424,0
2012-08-21,11.143,11.143,11.022,11.042,84079,0
2012-08-22,11.05,11.05,10.879,10.938,183526,0
2012-08-23,10.961,11.027,10.923,10.968,97118,0
2012-08-24,10.977,11.006,10.931,10.992,85585,0
2012-08-27,10.997,11.116,10.983,11.09,96211,0
2012-08-28,11.109,11.124,11.059,11.116,63591,0
2012-08-29,11.143,11.198,11.143,11.183,62690,0
2012-08-30,11.177,11.229,11.124,11.22,67579,0
2012-08-31,11.26,11.26,11.177,11.211,38552,0
2012-09-04,11.273,11.273,11.13,11.139,48610,0
2012-09-05,11.139,11.192,11.13,11.192,71084,0
2012-09-06,11.198,11.204,11.143,11.204,53888,0
2012-09-07,11.211,11.287,11.152,11.287,63988,0
2012-09-10,11.309,11.375,11.244,11.375,77484,0
2012-09-11,11.375,11.413,11.353,11.375,71440,0
2012-09-12,11.447,11.483,11.416,11.483,64325,0
2012-09-13,11.459,11.498,11.439,11.498,72168,0
2012-09-14,11.521,11.529,11.431,11.459,67313,0
2012-09-17,11.459,11.467,11.341,11.37,69022,0
2012-09-18,11.37,11.41,11.347,11.41,75542,0
2012-09-19,11.41,11.416,11.386,11.416,96574,0
2012-09-20,11.447,11.459,11.41,11.431,57385,0
2012-09-21,11.459,11.506,11.453,11.506,43123,0
2012-09-24,11.515,11.571,11.515,11.536,85356,0
2012-09-25,11.601,11.633,11.557,11.601,40368,0
2012-09-26,11.653,11.686,11.601,11.617,70363,0
2012-09-27,11.677,11.677,11.593,11.677,80371,0
2012-09-28,11.708,11.758,11.64,11.737,82504,0
2012-10-01,11.785,11.842,11.715,11.842,48102,0
2012-10-02,11.834,11.834,11.64,11.694,68384,0
2012-10-03,11.694,11.744,11.669,11.744,32208,0
2012-10-04,11.771,11.771,11.694,11.758,45004,0
2012-10-05,11.792,11.792,11.624,11.64,66463,0
2012-10-08,11.694,11.694,11.617,11.633,62035,0
2012-10-09,11.686,11.686,11.536,11.536,75162,0
2012-10-10,11.543,11.543,11.423,11.453,89033,0
2012-10-11,11.424,11.521,11.416,11.453,64586,0
2012-10-12,11.46,11.507,11.379,11.386,82331,0
2012-10-15,11.453,11.453,11.319,11.341,55076,0
2012-10-16,11.356,11.386,11.341,11.364,55691,0
2012-10-17,11.416,11.46,11.311,11.46,120092,0
2012-10-18,11.483,11.499,11.448,11.499,33142,0
2012-10-19,11.516,11.521,11.448,11.521,59158,0
2012-10-22,11.521,11.572,11.499,11.572,65559,0
2012-10-23,11.544,11.609,11.521,11.544,52802,0
2012-10-24,11.572,11.625,11.53,11.572,88285,0
2012-10-25,11.594,11.618,11.558,11.618,35012,0
2012-10-26,11.625,11.648,11.594,11.618,34692,0
2012-10-31,11.609,11.655,11.483,11.483,67279,0
2012-11-01,11.566,11.594,11.516,11.537,62286,0
2012-11-02,11.551,11.551,11.41,11.41,63687,0
2012-11-05,11.424,11.448,11.311,11.356,83565,0
2012-11-06,11.37,11.402,11.333,11.402,58774,0
2012-11-07,11.439,11.558,11.347,11.558,90237,0
2012-11-08,11.566,11.634,11.537,11.625,61186,0
2012-11-09,11.634,11.765,11.53,11.765,79942,0
2012-11-12,11.781,11.781,11.717,11.773,79584,0
2012-11-13,11.765,11.782,11.661,11.725,65988,0
2012-11-14,11.696,11.725,11.579,11.588,90315,0
2012-11-15,11.618,11.618,11.333,11.415,113352,0
2012-11-16,11.459,11.594,11.422,11.594,86494,0
2012-11-19,11.696,11.837,11.648,11.782,64572,0
2012-11-20,11.795,11.837,11.696,11.837,97844,0
2012-11-21,11.859,11.889,11.845,11.876,68562,0
2012-11-23,11.883,11.918,11.853,11.896,57012,0
2012-11-26,11.935,11.935,11.829,11.883,82466,0
2012-11-27,11.906,11.918,11.795,11.876,182577,0
2012-11-28,11.883,11.999,11.883,11.969,80672,0
2012-11-29,12.027,12.064,11.94,12.034,74569,0
2012-11-30,12.056,12.098,12.05,12.091,74937,0
2012-12-03,12.084,12.181,12.069,12.159,108968,0
2012-12-04,12.174,12.174,12.027,12.064,93210,0
2012-12-05,12.091,12.106,11.985,12.05,58684,0
2012-12-06,12.064,12.064,11.889,11.969,85512,0
2012-12-07,11.969,11.985,11.795,11.985,183185,0
2012-12-10,11.985,11.999,11.906,11.985,169667,0
2012-12-11,11.985,12.144,11.978,12.144,104444,0
2012-12-12,12.077,12.198,12.008,12.017,106761,0
2012-12-13,11.991,12.034,11.765,11.883,166538,0
2012-12-14,11.935,11.935,11.588,11.687,108147,0
2012-12-17,11.641,11.687,11.409,11.515,130345,0
2012-12-18,11.536,11.536,11.21,11.264,214737,0
2012-12-19,11.302,11.453,11.264,11.364,122017,0
2012-12-20,11.364,11.422,11.244,11.422,118452,0
2012-12-21,11.346,11.521,11.346,11.474,142679,0
2012-12-24,11.474,11.483,11.346,11.364,53791,0
2012-12-26,11.369,11.459,11.272,11.317,126551,0
2012-12-27,11.346,11.369,11.182,11.259,109838,0
2012-12-28,11.19,11.296,11.159,11.259,59141,0
2012-12-31,11.244,11.333,11.219,11.333,78002,0
2013-01-02,11.391,11.634,11.339,11.634,70119,0
2013-01-03,11.679,11.76,11.641,11.725,39791,0
2013-01-04,11.76,11.837,11.521,11.795,66067,0
2013-01-07,11.795,11.868,11.774,11.868,51513,0
2013-01-08,11.94,11.96,11.876,11.935,50151,0
2013-01-09,11.978,11.985,11.918,11.978,24511,0
2013-01-10,11.969,11.991,11.935,11.947,42750,0
2013-01-11,11.969,12.057,11.948,12.057,56667,0
2013-01-14,11.999,12.043,11.969,12.034,31219,0
2013-01-15,12.145,12.145,11.961,11.969,90724,0
2013-01-16,11.969,12.009,11.845,11.94,122168,0
2013-01-17,12.018,12.018,11.912,11.918,43123,0
2013-01-18,11.926,11.948,11.876,11.896,108960,0
2013-01-22,11.896,11.969,11.896,11.961,67785,0
2013-01-23,11.969,11.969,11.912,11.94,41332,0
2013-01-24,11.979,11.979,11.935,11.948,46439,0
2013-01-25,11.969,11.969,11.918,11.94,51167,0
2013-01-28,11.918,11.926,11.695,11.708,154439,0
2013-01-29,11.703,11.795,11.64,11.708,103392,0
2013-01-30,11.64,11.716,11.616,11.677,90843,0
2013-01-31,11.695,11.695,11.607,11.64,101737,0
2013-02-01,11.686,11.703,11.623,11.633,98180,0
2013-02-04,11.607,11.623,11.557,11.57,112037,0
2013-02-05,11.64,11.64,11.541,11.55,60946,0
2013-02-06,11.578,11.623,11.557,11.623,57448,0
2013-02-07,11.647,11.647,11.55,11.55,71431,0
2013-02-08,11.563,11.586,11.521,11.527,49944,0
2013-02-11,11.541,11.557,11.513,11.535,83594,0
2013-02-12,11.513,11.527,11.472,11.513,74024,0
2013-02-13,11.55,11.55,11.472,11.482,80461,0
2013-02-14,11.497,11.497,11.374,11.421,97747,0
2013-02-15,11.445,11.451,11.3,11.314,137970,0
2013-02-19,11.306,11.374,11.277,11.367,127906,0
2013-02-20,11.413,11.504,11.351,11.504,130453,0
2013-02-21,11.521,11.608,11.504,11.542,88098,0
2013-02-22,11.535,11.55,11.436,11.521,62087,0
2013-02-25,11.472,11.497,11.413,11.489,63128,0
2013-02-26,11.472,11.482,11.421,11.445,59293,0
2013-02-27,11.451,11.472,11.436,11.465,44787,0
2013-02-28,11.428,11.451,11.391,11.413,62419,0
2013-03-01,11.445,11.472,11.351,11.367,49738,0
2013-03-04,11.351,11.421,11.351,11.413,51523,0
2013-03-05,11.451,11.451,11.36,11.398,45646,0
2013-03-06,11.451,11.641,11.445,11.641,302594,0
2013-03-07,11.641,11.671,11.564,11.671,146071,0
2013-03-08,11.648,11.648,11.542,11.57,140567,0
2013-03-11,11.564,11.564,11.465,11.504,140669,0
2013-03-12,11.504,11.564,11.457,11.542,209431,0
2013-03-13,11.698,11.79,11.594,11.749,321578,0
2013-03-14,11.784,11.784,11.594,11.689,292402,0
2013-03-15,11.602,11.756,11.551,11.749,274817,0
2013-03-18,11.634,12.119,11.625,11.886,160168,0
2013-03-19,11.902,11.939,11.806,11.939,64054,0
2013-03-20,11.915,12.04,11.798,12.025,147344,0
2013-03-21,11.939,11.975,11.756,11.886,122720,0
2013-03-22,11.833,11.872,11.718,11.733,132178,0
2013-03-25,11.741,11.762,11.698,11.706,133466,0
2013-03-26,11.718,11.849,11.689,11.841,110375,0
2013-03-27,11.762,11.892,11.762,11.879,67754,0
2013-03-28,11.841,11.849,11.672,11.672,112976,0
2013-04-01,11.749,11.749,11.68,11.718,79725,0
2013-04-02,11.733,11.762,11.698,11.756,46008,0
2013-04-03,11.726,11.784,11.711,11.749,76125,0
2013-04-04,11.741,11.886,11.741,11.886,67797,0
2013-04-05,11.886,12.049,11.857,12.006,36558,0
2013-04-08,12.04,12.062,11.762,11.767,110441,0
2013-04-09,11.777,11.841,11.777,11.816,39427,0
2013-04-10,12.015,12.015,11.762,11.816,53344,0
2013-04-11,11.825,11.88,11.79,11.857,29656,0
2013-04-12,11.857,11.991,11.825,11.88,52289,0
2013-04-15,11.953,11.953,11.784,11.784,57979,0
2013-04-16,11.945,11.945,11.768,11.841,47221,0
2013-04-17,11.893,11.945,11.857,11.903,33124,0
2013-04-18,11.977,11.977,11.777,11.79,56635,0
2013-04-19,11.798,11.834,11.762,11.79,59728,0
2013-04-22,11.816,11.825,11.762,11.768,56810,0
2013-04-23,11.79,11.865,11.79,11.865,33299,0
2013-04-24,11.865,11.873,11.768,11.816,57732,0
2013-04-25,11.79,11.865,11.784,11.857,52070,0
2013-04-26,11.85,11.887,11.816,11.88,17922,0
2013-04-29,11.887,11.887,11.825,11.834,39679,0
2013-04-30,11.834,11.887,11.777,11.777,91816,0
2013-05-01,11.825,11.865,11.784,11.865,48322,0
2013-05-02,11.873,11.887,11.798,11.816,58708,0
2013-05-03,11.816,11.816,11.75,11.777,101662,0
2013-05-06,11.777,11.79,11.726,11.75,62123,0
2013-05-07,11.726,11.798,11.726,11.798,27249,0
2013-05-08,11.807,11.807,11.718,11.733,80462,0
2013-05-09,11.741,11.768,11.706,11.726,77631,0
2013-05-10,11.71,11.768,11.71,11.726,61972,0
2013-05-13,11.727,11.768,11.689,11.689,125679,0
2013-05-14,11.68,11.689,11.617,11.642,81003,0
2013-05-15,11.68,11.866,11.648,11.834,296574,0
2013-05-16,11.851,11.912,11.826,11.895,114192,0
2013-05-17,11.843,11.939,11.826,11.917,52299,0
2013-05-20,11.926,11.992,11.904,11.961,31999,0
2013-05-21,11.917,11.961,11.866,11.934,48450,0
2013-05-22,11.904,11.961,11.895,11.912,39039,0
2013-05-23,11.912,11.934,11.826,11.881,77103,0
2013-05-24,11.826,11.826,11.799,11.799,60303,0
2013-05-28,11.857,11.857,11.799,11.799,84948,0
2013-05-29,11.799,11.808,11.426,11.541,366751,0
2013-05-30,11.512,11.534,11.426,11.455,87940,0
2013-05-31,11.45,11.481,11.066,11.098,188306,0
2013-06-03,11.049,11.049,10.709,10.717,333612,0
2013-06-04,10.717,10.796,10.566,10.764,344328,0
2013-06-05,10.812,11.387,10.804,11.302,504775,0
2013-06-06,11.34,11.495,11.31,11.471,197698,0
2013-06-07,11.479,11.534,11.404,11.52,139685,0
2013-06-10,11.404,11.455,11.252,11.287,189202,0
2013-06-11,11.173,11.296,11.032,11.28,177158,0
2013-06-12,11.28,11.287,11.031,11.109,158096,0
2013-06-13,10.986,11.333,10.931,11.242,181694,0
2013-06-14,11.252,11.297,11.165,11.259,85257,0
2013-06-17,11.302,11.302,11.057,11.155,71226,0
2013-06-18,11.09,11.132,10.856,10.887,150903,0
2013-06-19,10.864,10.901,10.754,10.754,95657,0
2013-06-20,10.591,10.722,10.215,10.337,478302,0
2013-06-21,10.329,10.398,10.045,10.175,229166,0
2013-06-24,9.974,10.082,9.719,9.914,270701,0
2013-06-25,9.882,10.113,9.773,10.09,207168,0
2013-06-26,10.113,10.658,10.113,10.632,275331,0
2013-06-27,10.632,10.794,10.623,10.769,87406,0
2013-06-28,10.716,10.778,10.632,10.672,93949,0
2013-07-01,10.707,10.785,10.707,10.778,53893,0
2013-07-02,10.722,10.802,10.578,10.591,114048,0
2013-07-03,10.546,10.554,10.406,10.429,57438,0
2013-07-05,10.261,10.361,10.134,10.239,140782,0
2013-07-08,10.239,10.37,10.161,10.206,96535,0
2013-07-09,10.199,10.224,10.113,10.144,128915,0
2013-07-10,10.073,10.099,9.865,9.967,193561,0
2013-07-11,10.092,10.184,10.083,10.177,153822,0
2013-07-12,10.192,10.217,10.021,10.114,102021,0
2013-07-15,10.075,10.108,10.005,10.005,60936,0
2013-07-16,9.968,10.021,9.928,9.98,84321,0
2013-07-17,9.989,10.108,9.989,10.108,54954,0
2013-07-18,10.128,10.128,9.998,10.021,104792,0
2013-07-19,9.959,9.998,9.874,9.882,76356,0
2013-07-22,9.841,9.865,9.647,9.647,149487,0
2013-07-23,9.671,9.76,9.596,9.71,155217,0
2013-07-24,9.596,9.632,9.524,9.596,186354,0
2013-07-25,9.531,9.556,9.4144,9.4924,105984,0
2013-07-26,9.4834,9.611,9.4593,9.611,125682,0
2013-07-29,9.596,9.695,9.596,9.64,115460,0
2013-07-30,9.64,9.655,9.588,9.625,70376,0
2013-07-31,9.588,9.611,9.4924,9.571,97252,0
2013-08-01,9.556,9.606,9.4543,9.4543,131536,0
2013-08-02,9.4764,9.507,9.4217,9.4484,111217,0
2013-08-05,9.4543,9.4764,9.4144,9.4484,237862,0
2013-08-06,9.4385,9.531,9.4217,9.531,209821,0
2013-08-07,9.4543,9.507,9.4084,9.4385,83622,0
2013-08-08,9.4217,9.4924,9.4016,9.4593,124881,0
2013-08-09,9.507,9.841,9.4593,9.818,522433,0
2013-08-12,9.899,9.98,9.832,9.974,238259,0
2013-08-13,9.891,9.951,9.804,9.891,171722,0
2013-08-14,9.849,9.999,9.832,9.943,138575,0
2013-08-15,9.832,9.899,9.529,9.569,261319,0
2013-08-16,9.569,9.646,9.529,9.537,229660,0
2013-08-19,9.513,9.569,9.4523,9.4974,127628,0
2013-08-20,9.4735,9.586,9.4054,9.576,156165,0
2013-08-21,9.4974,9.594,9.4894,9.529,131599,0
2013-08-22,9.537,9.655,9.522,9.63,108249,0
2013-08-23,9.623,9.685,9.586,9.646,79771,0
2013-08-26,9.617,9.693,9.604,9.61,141733,0
2013-08-27,9.586,9.655,9.4824,9.4974,101860,0
2013-08-28,9.4894,9.554,9.4523,9.4735,91606,0
2013-08-29,9.4054,9.4655,9.3027,9.4523,184910,0
2013-08-30,9.4114,9.4573,9.3738,9.4573,79682,0
2013-09-03,9.4593,9.4834,9.3512,9.4207,147139,0
2013-09-04,9.4475,9.4475,9.3512,9.4207,69771,0
2013-09-05,9.4207,9.4207,9.3203,9.3203,89736,0
2013-09-06,9.3374,9.4064,9.3203,9.36,133749,0
2013-09-09,9.4054,9.4276,9.3581,9.3987,59841,0
2013-09-10,9.3669,9.3837,9.3374,9.3374,120411,0
2013-09-11,9.3359,9.3359,9.2463,9.2463,100706,0
2013-09-12,9.2463,9.3037,9.2241,9.2385,136385,0
2013-09-13,9.2385,9.2643,9.2034,9.2385,124442,0
2013-09-16,9.2968,9.4124,9.2968,9.3512,121606,0
2013-09-17,9.3997,9.4993,9.3917,9.4754,144656,0
2013-09-18,9.4675,9.664,9.4064,9.634,286986,0
2013-09-19,9.664,9.687,9.607,9.664,99356,0
2013-09-20,9.634,9.712,9.597,9.673,55365,0
2013-09-23,9.712,9.754,9.664,9.673,41235,0
2013-09-24,9.697,9.776,9.641,9.776,76095,0
2013-09-25,9.776,9.83,9.776,9.798,79025,0
2013-09-26,9.822,9.861,9.792,9.861,87742,0
2013-09-27,9.806,9.904,9.762,9.904,160462,0
2013-09-30,9.822,9.904,9.806,9.904,82397,0
2013-10-01,9.877,9.915,9.837,9.904,87674,0
2013-10-02,9.83,9.964,9.806,9.956,57647,0
2013-10-03,9.904,9.939,9.854,9.877,49823,0
2013-10-04,9.844,9.869,9.822,9.822,40311,0
2013-10-07,9.784,9.814,9.705,9.705,46804,0
2013-10-08,9.697,9.729,9.68,9.705,46406,0
2013-10-09,9.68,9.768,9.656,9.68,40747,0
2013-10-10,9.712,9.712,9.612,9.612,51718,0
2013-10-11,9.598,9.619,9.579,9.579,31311,0
2013-10-14,9.524,9.65,9.524,9.619,89833,0
2013-10-15,9.607,9.634,9.565,9.607,96736,0
2013-10-16,9.556,9.642,9.548,9.627,18893,0
2013-10-17,9.627,9.786,9.627,9.786,74291,0
2013-10-18,9.815,9.863,9.73,9.747,60817,0
2013-10-21,9.764,9.764,9.681,9.697,78985,0
2013-10-22,9.721,9.769,9.713,9.747,99158,0
2013-10-23,9.739,9.808,9.721,9.8,52245,0
2013-10-24,9.839,9.847,9.764,9.786,39198,0
2013-10-25,9.786,9.831,9.769,9.831,49054,0
2013-10-28,9.823,9.898,9.823,9.863,88330,0
2013-10-29,9.872,9.879,9.847,9.863,45478,0
2013-10-30,9.863,9.863,9.793,9.815,39986,0
2013-10-31,9.793,9.823,9.755,9.777,56433,0
2013-11-01,9.823,9.823,9.642,9.664,50009,0
2013-11-04,9.642,9.713,9.634,9.664,68708,0
2013-11-05,9.607,9.664,9.598,9.634,82736,0
2013-11-06,9.612,9.642,9.607,9.619,68292,0
2013-11-07,9.598,9.612,9.548,9.612,97752,0
2013-11-08,9.612,9.612,9.4543,9.507,115734,0
2013-11-11,9.4465,9.4993,9.4465,9.4914,93662,0
2013-11-12,9.4285,9.4834,9.4194,9.4285,78838,0
2013-11-13,9.4194,9.508,9.3987,9.4593,79523,0
2013-11-14,9.4385,9.4924,9.4385,9.4675,88549,0
2013-11-15,9.4285,9.5,9.4194,9.4593,126537,0
2013-11-18,9.4285,9.4924,9.4194,9.4764,118148,0
2013-11-19,9.4593,9.5,9.4064,9.4385,137067,0
2013-11-20,9.4124,9.4385,9.3907,9.3907,108616,0
2013-11-21,9.3837,9.4194,9.3433,9.3987,150675,0
2013-11-22,9.3748,9.4475,9.3359,9.3837,146875,0
2013-11-25,9.3433,9.3659,9.3183,9.3659,111036,0
2013-11-26,9.3433,9.3987,9.3433,9.3748,97177,0
2013-11-27,9.3502,9.3748,9.3359,9.3502,55920,0
2013-11-29,9.3272,9.3581,9.3183,9.3272,52834,0
2013-12-02,9.3659,9.3659,9.3017,9.3272,94544,0
2013-12-03,9.2949,9.3581,9.2949,9.3433,120075,0
2013-12-04,9.3581,9.4475,9.3183,9.4285,243946,0
2013-12-05,9.4285,9.4543,9.3987,9.4194,204326,0
2013-12-06,9.4285,9.549,9.4064,9.549,161657,0
2013-12-09,9.4924,9.5,9.4593,9.4593,96251,0
2013-12-10,9.4475,9.5,9.4124,9.4285,123330,0
2013-12-11,9.4064,9.4543,9.3837,9.3837,67053,0
2013-12-12,9.3837,9.4207,9.3581,9.3837,184962,0
2013-12-13,9.3748,9.3837,9.3423,9.3502,145552,0
2013-12-16,9.3502,9.4385,9.3359,9.4124,140181,0
2013-12-17,9.3837,9.621,9.3837,9.621,207940,0
2013-12-18,9.591,9.684,9.541,9.669,120107,0
2013-12-19,9.654,9.797,9.654,9.773,135267,0
2013-12-20,9.76,9.869,9.743,9.854,143152,0
2013-12-23,9.854,9.958,9.854,9.912,109466,0
2013-12-24,9.941,9.941,9.861,9.904,60837,0
2013-12-26,9.877,9.896,9.773,9.773,94392,0
2013-12-27,9.735,9.752,9.66,9.669,107375,0
2013-12-30,9.621,9.645,9.559,9.645,220570,0
2013-12-31,9.615,9.669,9.615,9.669,217307,0
2014-01-02,9.616,9.684,9.591,9.684,171648,0
2014-01-03,9.66,9.743,9.629,9.743,58519,0
2014-01-06,9.752,9.869,9.725,9.869,57095,0
2014-01-07,9.887,9.941,9.869,9.887,57088,0
2014-01-08,9.887,9.925,9.854,9.925,58839,0
2014-01-09,9.904,9.949,9.896,9.896,63426,0
2014-01-10,9.916,9.979,9.912,9.979,75395,0
2014-01-13,10.022,10.063,9.989,10.014,155357,0
2014-01-14,10.031,10.04,9.989,10.04,68667,0
2014-01-15,9.998,10.056,9.998,10.04,40320,0
2014-01-16,10.049,10.086,10.022,10.07,55880,0
2014-01-17,10.056,10.116,10.031,10.095,59990,0
2014-01-21,10.133,10.191,10.095,10.116,36873,0
2014-01-22,10.116,10.183,10.116,10.142,33058,0
2014-01-23,10.183,10.207,10.142,10.183,78539,0
2014-01-24,10.191,10.207,10.151,10.175,55958,0
2014-01-27,10.133,10.191,10.104,10.125,73706,0
2014-01-28,10.095,10.125,10.07,10.112,107340,0
2014-01-29,10.112,10.125,10.078,10.095,63868,0
2014-01-30,10.095,10.167,10.095,10.116,63978,0
2014-01-31,10.133,10.2,10.116,10.183,63026,0
2014-02-03,10.191,10.234,10.151,10.151,162848,0
2014-02-04,10.16,10.191,10.125,10.133,77447,0
2014-02-05,10.095,10.125,10.095,10.125,28844,0
2014-02-06,10.104,10.142,10.104,10.142,62488,0
2014-02-07,10.104,10.175,10.104,10.175,109927,0
2014-02-10,10.151,10.217,10.151,10.191,196242,0
2014-02-11,10.191,10.207,10.16,10.167,45990,0
2014-02-12,10.183,10.191,10.116,10.125,81251,0
2014-02-13,10.086,10.161,10.086,10.151,27198,0
2014-02-14,10.125,10.151,10.116,10.125,92144,0
2014-02-18,10.116,10.168,10.104,10.143,78505,0
2014-02-19,10.151,10.201,10.133,10.161,118918,0
2014-02-20,10.133,10.183,10.133,10.161,84243,0
2014-02-21,10.161,10.191,10.161,10.191,63425,0
2014-02-24,10.143,10.218,10.143,10.208,52410,0
2014-02-25,10.175,10.235,10.175,10.235,34336,0
2014-02-26,10.25,10.27,10.225,10.242,54898,0
2014-02-27,10.242,10.27,10.235,10.264,97055,0
2014-02-28,10.257,10.304,10.25,10.279,80628,0
2014-03-03,10.279,10.313,10.27,10.279,59508,0
2014-03-04,10.288,10.313,10.257,10.296,83300,0
2014-03-05,10.296,10.296,10.257,10.279,87007,0
2014-03-06,10.27,10.27,10.201,10.225,71826,0
2014-03-07,10.175,10.191,10.112,10.133,84454,0
2014-03-10,10.143,10.183,10.133,10.175,45402,0
2014-03-11,10.167,10.201,10.161,10.167,53615,0
2014-03-12,10.168,10.28,10.168,10.258,29189,0
2014-03-13,10.243,10.315,10.226,10.315,106608,0
2014-03-14,10.305,10.323,10.264,10.28,65280,0
2014-03-17,10.271,10.329,10.271,10.323,62690,0
2014-03-18,10.338,10.338,10.271,10.305,43197,0
2014-03-19,10.28,10.305,10.226,10.235,100562,0
2014-03-20,10.202,10.226,10.184,10.209,104159,0
2014-03-21,10.209,10.28,10.209,10.28,79898,0
2014-03-24,10.258,10.315,10.258,10.315,39117,0
2014-03-25,10.323,10.323,10.28,10.289,40532,0
2014-03-26,10.28,10.329,10.271,10.329,33929,0
2014-03-27,10.356,10.374,10.329,10.364,52382,0
2014-03-28,10.347,10.374,10.338,10.356,27850,0
2014-03-31,10.338,10.364,10.323,10.364,82755,0
2014-04-01,10.364,10.364,10.264,10.323,71610,0
2014-04-02,10.28,10.323,10.28,10.289,61241,0
2014-04-03,10.338,10.338,10.28,10.28,80478,0
2014-04-04,10.364,10.364,10.305,10.329,121451,0
2014-04-07,10.356,10.374,10.329,10.347,59971,0
2014-04-08,10.38,10.396,10.347,10.38,71431,0
2014-04-09,10.403,10.403,10.347,10.356,70636,0
2014-04-10,10.403,10.403,10.38,10.38,73505,0
2014-04-11,10.419,10.456,10.419,10.419,118072,0
2014-04-14,10.456,10.456,10.374,10.397,77215,0
2014-04-15,10.381,10.446,10.381,10.446,55267,0
2014-04-16,10.428,10.509,10.412,10.509,67145,0
2014-04-17,10.509,10.528,10.446,10.493,121653,0
2014-04-21,10.518,10.57,10.509,10.57,42082,0
2014-04-22,10.57,10.615,10.57,10.615,83489,0
2014-04-23,10.615,10.662,10.615,10.662,83829,0
2014-04-24,10.662,10.731,10.652,10.731,63436,0
2014-04-25,10.747,10.797,10.731,10.797,33702,0
2014-04-28,10.821,10.847,10.756,10.788,39620,0
2014-04-29,10.788,10.788,10.731,10.756,47311,0
2014-04-30,10.738,10.764,10.731,10.738,38306,0
2014-05-01,10.747,10.903,10.747,10.895,159709,0
2014-05-02,10.847,10.864,10.806,10.855,78764,0
2014-05-05,10.855,10.864,10.831,10.855,74287,0
2014-05-06,10.831,10.872,10.821,10.84,84137,0
2014-05-07,10.821,10.855,10.821,10.847,63833,0
2014-05-08,10.872,10.903,10.84,10.878,79732,0
2014-05-09,10.895,10.895,10.815,10.831,92725,0
2014-05-12,10.821,10.872,10.806,10.84,98488,0
2014-05-13,10.831,10.888,10.831,10.879,87826,0
2014-05-14,10.879,10.888,10.856,10.879,69238,0
2014-05-15,10.911,10.953,10.904,10.953,110559,0
2014-05-16,10.994,10.994,10.943,10.98,78645,0
2014-05-19,10.911,10.986,10.888,10.943,62945,0
2014-05-20,10.953,10.961,10.919,10.961,39041,0
2014-05-21,10.961,10.961,10.919,10.953,36815,0
2014-05-22,10.97,10.97,10.904,10.943,34779,0
2014-05-23,10.97,10.97,10.919,10.97,57778,0
2014-05-27,10.994,10.994,10.911,10.953,92765,0
2014-05-28,10.98,11.087,10.961,11.087,135418,0
2014-05-29,11.087,11.1,11.027,11.1,89609,0
2014-05-30,11.116,11.116,11.027,11.052,51066,0
2014-06-02,11.027,11.043,10.97,10.994,73410,0
2014-06-03,11.003,11.003,10.873,10.904,75234,0
2014-06-04,10.904,10.904,10.756,10.764,121118,0
2014-06-05,10.772,10.831,10.747,10.831,75818,0
2014-06-06,10.856,10.873,10.806,10.815,47499,0
2014-06-09,10.848,10.865,10.815,10.856,86400,0
2014-06-10,10.888,10.888,10.815,10.831,70894,0
2014-06-11,10.856,10.873,10.806,10.84,69447,0
2014-06-12,10.865,10.88,10.841,10.88,54259,0
2014-06-13,10.865,10.873,10.815,10.841,38315,0
2014-06-16,10.865,10.873,10.831,10.831,51197,0
2014-06-17,10.849,10.849,10.764,10.772,58788,0
2014-06-18,10.806,10.815,10.764,10.815,28106,0
2014-06-19,10.857,10.857,10.772,10.788,54035,0
2014-06-20,10.831,10.831,10.797,10.821,42668,0
2014-06-23,10.849,10.857,10.806,10.831,45838,0
2014-06-24,10.841,10.865,10.831,10.841,54002,0
2014-06-25,10.865,10.905,10.865,10.905,47437,0
2014-06-26,10.944,10.98,10.912,10.962,81720,0
2014-06-27,10.971,10.995,10.971,10.98,30435,0
2014-06-30,10.995,11.015,10.919,10.953,78302,0
2014-07-01,10.98,10.995,10.936,10.953,36139,0
2014-07-02,10.919,10.929,10.788,10.797,115511,0
2014-07-03,10.797,10.797,10.642,10.65,131329,0
2014-07-07,10.632,10.738,10.598,10.731,127338,0
2014-07-08,10.772,10.788,10.747,10.772,65631,0
2014-07-09,10.797,10.797,10.706,10.722,44492,0
2014-07-10,10.788,10.788,10.715,10.722,38805,0
2014-07-11,10.772,10.798,10.748,10.798,70008,0
2014-07-14,10.815,10.815,10.682,10.732,222573,0
2014-07-15,10.738,10.738,10.696,10.696,104655,0
2014-07-16,10.689,10.732,10.689,10.715,51274,0
2014-07-17,10.757,10.781,10.722,10.748,65049,0
2014-07-18,10.765,10.798,10.738,10.798,37935,0
2014-07-21,10.789,10.85,10.781,10.842,93218,0
2014-07-22,10.866,10.866,10.789,10.858,85315,0
2014-07-23,10.85,10.921,10.85,10.913,71214,0
2014-07-24,10.906,10.913,10.858,10.906,61963,0
2014-07-25,10.946,10.955,10.913,10.946,33761,0
2014-07-28,10.964,10.964,10.898,10.93,34602,0
2014-07-29,10.946,10.955,10.906,10.938,69440,0
2014-07-30,10.921,10.921,10.772,10.772,102566,0
2014-07-31,10.732,10.815,10.706,10.765,95567,0
2014-08-01,10.815,10.85,10.772,10.842,73771,0
2014-08-04,10.815,10.842,10.757,10.765,50466,0
2014-08-05,10.772,10.772,10.696,10.732,77186,0
2014-08-06,10.748,10.822,10.748,10.781,80144,0
2014-08-07,10.715,10.85,10.715,10.85,160462,0
2014-08-08,10.891,10.891,10.832,10.842,77461,0
2014-08-11,10.842,10.882,10.842,10.866,49085,0
2014-08-12,10.891,10.891,10.85,10.873,19410,0
2014-08-13,10.907,10.907,10.874,10.907,40387,0
2014-08-14,10.914,10.938,10.892,10.899,75932,0
2014-08-15,10.922,10.964,10.914,10.931,61043,0
2014-08-18,10.914,10.99,10.914,10.938,54952,0
2014-08-19,10.955,10.981,10.938,10.981,18395,0
2014-08-20,10.981,10.981,10.938,10.938,75075,0
2014-08-21,10.964,10.981,10.938,10.974,47825,0
2014-08-22,10.981,10.981,10.931,10.947,43944,0
2014-08-25,10.947,10.947,10.899,10.899,58525,0
2014-08-26,10.931,10.964,10.874,10.964,75272,0
2014-08-27,10.99,10.99,10.947,10.99,60206,0
2014-08-28,10.998,11.025,10.981,11.025,84178,0
2014-08-29,11.049,11.059,11.008,11.049,30568,0
2014-09-02,11.032,11.059,10.998,11.025,90738,0
2014-09-03,11.041,11.049,10.99,11.041,59195,0
2014-09-04,11.041,11.041,10.964,10.981,62800,0
2014-09-05,11.018,11.084,11.008,11.059,60432,0
2014-09-08,11.068,11.093,11.025,11.041,31247,0
2014-09-09,11.008,11.059,10.99,11.008,49330,0
2014-09-10,11.041,11.049,11.008,11.049,38710,0
2014-09-11,11.077,11.077,11.041,11.069,53504,0
2014-09-12,11.059,11.059,10.947,10.964,65937,0
2014-09-15,10.981,11.025,10.931,10.947,43391,0
2014-09-16,10.938,10.974,10.899,10.899,39065,0
2014-09-17,10.899,10.955,10.891,10.938,47378,0
2014-09-18,10.931,10.964,10.922,10.931,37707,0
2014-09-19,10.974,11.032,10.947,11.032,39516,0
2014-09-22,11.032,11.059,10.99,11.059,71574,0
2014-09-23,11.077,11.077,11.025,11.041,41989,0
2014-09-24,11.059,11.059,10.998,10.998,30398,0
2014-09-25,11.032,11.041,10.981,10.99,28560,0
2014-09-26,10.99,10.998,10.964,10.981,31920,0
2014-09-29,11.008,11.059,11.008,11.059,293305,0
2014-09-30,11.094,11.158,11.05,11.158,225173,0
2014-10-01,11.192,11.208,11.141,11.2,81876,0
2014-10-02,11.227,11.227,11.094,11.094,67218,0
2014-10-03,11.131,11.131,11.059,11.131,64520,0
2014-10-06,11.158,11.208,11.148,11.148,75986,0
2014-10-07,11.168,11.236,11.168,11.217,73817,0
2014-10-08,11.244,11.252,11.217,11.244,61071,0
2014-10-09,11.293,11.293,11.208,11.252,58433,0
2014-10-10,11.277,11.277,11.192,11.208,42292,0
2014-10-13,11.244,11.244,11.158,11.208,29795,0
2014-10-14,11.208,11.236,11.184,11.208,74997,0
2014-10-15,11.244,11.302,11.2,11.244,75049,0
2014-10-16,11.284,11.335,11.244,11.335,53918,0
2014-10-17,11.352,11.378,11.319,11.378,59804,0
2014-10-20,11.394,11.394,11.335,11.335,35002,0
2014-10-21,11.362,11.362,11.217,11.31,71065,0
2014-10-22,11.31,11.31,11.208,11.294,65459,0
2014-10-23,11.302,11.302,11.217,11.227,51117,0
2014-10-24,11.2,11.261,11.2,11.236,64622,0
2014-10-27,11.217,11.244,11.2,11.244,83284,0
2014-10-28,11.261,11.261,11.217,11.253,32865,0
2014-10-29,11.261,11.31,11.236,11.31,68840,0
2014-10-30,11.31,11.328,11.277,11.31,60877,0
2014-10-31,11.345,11.345,11.227,11.261,103584,0
2014-11-03,11.253,11.277,11.208,11.277,71084,0
2014-11-04,11.253,11.277,11.217,11.277,66701,0
2014-11-05,11.277,11.328,11.253,11.328,42595,0
2014-11-06,11.319,11.328,11.31,11.31,32767,0
2014-11-07,11.277,11.319,11.253,11.277,39506,0
2014-11-10,11.269,11.335,11.253,11.294,50783,0
2014-11-11,11.302,11.302,11.217,11.284,33115,0
2014-11-12,11.311,11.32,11.269,11.277,34124,0
2014-11-13,11.303,11.303,11.244,11.277,62174,0
2014-11-14,11.303,11.32,11.244,11.295,90078,0
2014-11-17,11.311,11.311,11.244,11.253,60358,0
2014-11-18,11.269,11.311,11.261,11.295,45077,0
2014-11-19,11.277,11.303,11.253,11.269,91475,0
2014-11-20,11.295,11.311,11.217,11.217,48447,0
2014-11-21,11.131,11.192,11.106,11.131,669313,0
2014-11-24,11.058,11.106,11.039,11.093,223738,0
2014-11-25,11.093,11.123,11.093,11.106,142671,0
2014-11-26,11.099,11.158,11.099,11.158,119624,0
2014-11-28,11.168,11.168,11.123,11.158,34388,0
2014-12-01,11.168,11.2,11.148,11.2,112956,0
2014-12-02,11.2,11.227,11.158,11.227,120747,0
2014-12-03,11.244,11.345,11.227,11.336,191828,0
2014-12-04,11.37,11.37,11.303,11.345,71388,0
2014-12-05,11.32,11.336,11.244,11.269,196503,0
2014-12-08,11.285,11.32,11.269,11.303,160278,0
2014-12-09,11.269,11.311,11.261,11.303,134913,0
2014-12-10,11.33,11.364,11.312,11.337,57067,0
2014-12-11,11.33,11.337,11.253,11.253,92511,0
2014-12-12,11.277,11.312,11.269,11.312,36322,0
2014-12-15,11.269,11.337,11.269,11.312,111920,0
2014-12-16,11.33,11.337,11.285,11.337,62092,0
2014-12-17,11.32,11.405,11.303,11.354,371210,0
2014-12-18,11.37,11.405,11.32,11.405,54378,0
2014-12-19,11.396,11.396,11.346,11.388,74435,0
2014-12-22,11.379,11.405,11.354,11.388,39642,0
2014-12-23,11.483,11.483,11.396,11.456,175397,0
2014-12-24,11.414,11.439,11.414,11.422,30860,0
2014-12-26,11.422,11.439,11.388,11.43,39378,0
2014-12-29,11.439,11.439,11.388,11.422,66477,0
2014-12-30,11.396,11.465,11.388,11.465,55773,0
2014-12-31,11.473,11.51,11.456,11.51,92249,0
2015-01-02,11.483,11.559,11.465,11.559,61184,0
2015-01-05,11.559,11.566,11.526,11.559,69629,0
2015-01-06,11.609,11.653,11.591,11.637,59577,0
2015-01-07,11.68,11.843,11.653,11.689,179463,0
2015-01-08,11.731,11.739,11.637,11.67,52584,0
2015-01-09,11.68,11.755,11.637,11.722,61726,0
2015-01-12,11.77,11.805,11.731,11.739,55257,0
2015-01-13,11.771,11.825,11.739,11.756,59642,0
2015-01-14,11.835,11.835,11.771,11.806,78096,0
2015-01-15,11.844,11.96,11.835,11.938,103306,0
2015-01-16,11.979,11.979,11.892,11.902,92927,0
2015-01-20,11.953,11.953,11.86,11.87,60081,0
2015-01-21,11.919,11.919,11.852,11.852,113918,0
2015-01-22,11.885,11.885,11.806,11.825,68858,0
2015-01-23,11.885,11.885,11.797,11.844,67478,0
2015-01-26,11.852,11.852,11.78,11.788,75194,0
2015-01-27,11.835,11.953,11.835,11.911,59123,0
2015-01-28,11.944,11.979,11.928,11.953,73144,0
2015-01-29,11.969,12.032,11.928,12.014,106082,0
2015-01-30,12.074,12.123,12.024,12.123,81614,0
2015-02-02,12.123,12.203,12.123,12.203,57571,0
2015-02-03,12.185,12.279,12.16,12.227,110941,0
2015-02-04,12.16,12.219,12.074,12.142,126485,0
2015-02-05,12.123,12.185,12.123,12.167,80812,0
2015-02-06,12.123,12.203,12.057,12.074,165075,0
2015-02-09,12.082,12.09,11.928,11.928,87762,0
2015-02-10,11.938,11.944,11.878,11.878,53371,0
2015-02-11,11.92,11.92,11.78,11.788,105536,0
2015-02-12,11.816,11.844,11.797,11.806,72461,0
2015-02-13,11.806,11.835,11.756,11.756,36562,0
2015-02-17,11.771,11.78,11.462,11.48,167856,0
2015-02-18,11.48,11.669,11.48,11.652,103704,0
2015-02-19,11.652,11.756,11.627,11.706,85816,0
2015-02-20,11.748,11.806,11.713,11.748,58124,0
2015-02-23,11.797,11.816,11.731,11.748,49122,0
2015-02-24,11.771,11.788,11.739,11.771,38574,0
2015-02-25,11.852,11.878,11.816,11.852,73770,0
2015-02-26,11.878,11.878,11.739,11.756,51667,0
2015-02-27,11.748,11.816,11.748,11.806,80503,0
2015-03-02,11.816,11.825,11.739,11.756,62379,0
2015-03-03,11.756,11.771,11.713,11.739,68751,0
2015-03-04,11.78,11.806,11.748,11.806,71651,0
2015-03-05,11.835,11.835,11.788,11.816,33854,0
2015-03-06,11.764,11.764,11.646,11.669,48350,0
2015-03-09,11.706,11.713,11.66,11.698,27944,0
2015-03-10,11.722,11.739,11.713,11.731,25740,0
2015-03-11,11.755,11.755,11.686,11.686,19615,0
2015-03-12,11.755,11.769,11.667,11.667,51225,0
2015-03-13,11.686,11.686,11.634,11.658,24577,0
2015-03-16,11.686,11.686,11.624,11.643,22844,0
2015-03-17,11.65,11.65,11.596,11.615,19844,0
2015-03-18,11.65,11.737,11.555,11.72,105900,0
2015-03-19,11.729,11.787,11.605,11.686,70489,0
2015-03-20,11.696,11.737,11.65,11.737,33109,0
2015-03-23,11.737,11.778,11.729,11.755,57107,0
2015-03-24,11.787,11.787,11.746,11.755,37378,0
2015-03-25,11.769,11.778,11.729,11.737,32418,0
2015-03-26,11.737,11.755,11.712,11.729,49834,0
2015-03-27,11.762,11.852,11.755,11.843,61720,0
2015-03-30,11.814,11.859,11.795,11.859,31728,0
2015-03-31,11.859,11.928,11.852,11.919,37739,0
2015-04-01,11.944,11.979,11.869,11.938,58717,0
2015-04-02,11.902,11.938,11.834,11.852,46838,0
2015-04-06,11.902,11.928,11.885,11.911,24225,0
2015-04-07,11.919,12.042,11.911,11.979,78903,0
2015-04-08,11.995,12.051,11.979,12.025,50183,0
2015-04-09,12.033,12.033,11.979,11.986,34871,0
2015-04-10,11.995,12.042,11.96,11.995,30802,0
2015-04-13,12.032,12.032,11.977,11.985,18482,0
2015-04-14,12.003,12.032,12.003,12.023,33062,0
2015-04-15,12.057,12.057,11.936,11.985,78800,0
2015-04-16,12.013,12.032,11.985,12.003,50255,0
2015-04-17,12.013,12.023,11.993,12.023,24221,0
2015-04-20,12.04,12.109,12.023,12.023,24891,0
2015-04-21,12.023,12.023,11.993,12.003,14180,0
2015-04-22,12.003,12.003,11.967,11.985,34002,0
2015-04-23,12.013,12.023,11.977,12.023,26285,0
2015-04-24,12.023,12.023,11.943,11.952,18269,0
2015-04-27,11.977,12.023,11.917,11.926,31341,0
2015-04-28,11.952,11.985,11.936,11.936,36161,0
2015-04-29,11.926,11.985,11.926,11.977,23991,0
2015-04-30,11.977,11.977,11.926,11.967,32143,0
2015-05-01,11.977,11.993,11.866,11.917,53266,0
2015-05-04,11.917,11.936,11.875,11.883,38458,0
2015-05-05,11.917,11.917,11.849,11.899,26285,0
2015-05-06,11.875,11.875,11.567,11.601,107779,0
2015-05-07,11.585,11.673,11.567,11.639,50163,0
2015-05-08,11.683,11.725,11.673,11.725,30077,0
2015-05-11,11.673,11.708,11.601,11.611,64976,0
2015-05-12,11.585,11.639,11.534,11.62,61597,0
2015-05-13,11.671,11.708,11.591,11.591,51510,0
2015-05-14,11.599,11.743,11.599,11.716,38033,0
2015-05-15,11.716,11.791,11.708,11.758,62841,0
2015-05-18,11.725,11.725,11.479,11.574,224282,0
2015-05-19,11.479,11.549,11.47,11.516,30722,0
2015-05-20,11.516,11.54,11.516,11.516,25583,0
2015-05-21,11.516,11.558,11.516,11.549,35406,0
2015-05-22,11.54,11.54,11.452,11.498,43172,0
2015-05-26,11.498,11.498,11.435,11.479,39433,0
2015-05-27,11.498,11.506,11.444,11.444,50369,0
2015-05-28,11.435,11.46,11.4,11.4,35771,0
2015-05-29,11.41,11.452,11.391,11.418,34378,0
2015-06-01,11.452,11.46,11.41,11.418,38426,0
2015-06-02,11.4,11.427,11.382,11.4,49098,0
2015-06-03,11.373,11.391,11.313,11.338,55392,0
2015-06-04,11.346,11.365,11.277,11.277,51510,0
2015-06-05,11.235,11.235,11.144,11.216,68754,0
2015-06-08,11.173,11.207,11.164,11.173,74922,0
2015-06-09,11.154,11.154,11.096,11.127,78667,0
2015-06-10,11.117,11.19,11.101,11.18,133144,0
2015-06-11,11.196,11.294,11.188,11.268,85735,0
2015-06-12,11.252,11.312,11.224,11.312,33059,0
2015-06-15,11.364,11.399,11.346,11.372,29194,0
2015-06-16,11.372,11.409,11.364,11.391,36807,0
2015-06-17,11.391,11.444,11.372,11.417,103266,0
2015-06-18,11.399,11.435,11.391,11.417,38625,0
2015-06-19,11.426,11.444,11.409,11.417,27834,0
2015-06-22,11.417,11.47,11.391,11.452,69295,0
2015-06-23,11.426,11.506,11.426,11.479,55722,0
2015-06-24,11.506,11.532,11.444,11.523,28741,0
2015-06-25,11.549,11.549,11.435,11.435,38398,0
2015-06-26,11.435,11.435,11.372,11.409,83837,0
2015-06-29,11.452,11.452,11.312,11.32,49759,0
2015-06-30,11.312,11.312,11.233,11.276,59332,0
2015-07-01,11.33,11.33,11.179,11.224,179148,0
2015-07-02,11.196,11.268,11.188,11.268,63391,0
2015-07-06,11.284,11.32,11.268,11.312,25105,0
2015-07-07,11.372,11.46,11.372,11.435,47938,0
2015-07-08,11.46,11.54,11.435,11.498,131212,0
2015-07-09,11.452,11.516,11.435,11.479,32943,0
2015-07-10,11.452,11.516,11.409,11.516,79746,0
2015-07-13,11.53,11.548,11.477,11.539,61136,0
2015-07-14,11.521,11.582,11.504,11.564,45841,0
2015-07-15,11.564,11.609,11.564,11.609,23505,0
2015-07-16,11.599,11.671,11.59,11.671,52328,0
2015-07-17,11.661,11.681,11.609,11.661,72671,0
2015-07-20,11.628,11.637,11.582,11.599,28820,0
2015-07-21,11.599,11.619,11.572,11.619,24637,0
2015-07-22,11.59,11.59,11.539,11.539,28025,0
2015-07-23,11.564,11.572,11.539,11.556,18870,0
2015-07-24,11.582,11.59,11.548,11.564,24073,0
2015-07-27,11.59,11.59,11.521,11.556,26111,0
2015-07-28,11.564,11.564,11.504,11.539,19439,0
2015-07-29,11.572,11.671,11.539,11.671,54699,0
2015-07-30,11.671,11.671,11.59,11.609,32886,0
2015-07-31,11.647,11.671,11.582,11.619,41476,0
2015-08-03,11.647,11.654,11.564,11.59,43354,0
2015-08-04,11.609,11.647,11.548,11.564,32094,0
2015-08-05,11.582,11.59,11.504,11.53,20908,0
2015-08-06,11.504,11.609,11.504,11.564,18099,0
2015-08-07,11.548,11.609,11.539,11.582,10850,0
2015-08-10,11.556,11.582,11.53,11.53,19212,0
2015-08-11,11.556,11.681,11.548,11.681,15301,0
2015-08-12,11.66,11.714,11.635,11.645,24956,0
2015-08-13,11.652,11.652,11.597,11.617,24173,0
2015-08-14,11.597,11.617,11.562,11.597,26421,0
2015-08-17,11.617,11.626,11.588,11.588,11919,0
2015-08-18,11.579,11.597,11.536,11.588,59474,0
2015-08-19,11.579,11.579,11.536,11.562,29568,0
2015-08-20,11.562,11.607,11.545,11.579,64086,0
2015-08-21,11.597,11.626,11.536,11.545,59588,0
2015-08-24,11.502,11.527,11.392,11.43,98176,0
2015-08-25,11.474,11.483,11.43,11.448,20686,0
2015-08-26,11.474,11.474,11.384,11.392,113441,0
2015-08-27,11.392,11.448,11.375,11.43,95003,0
2015-08-28,11.42,11.536,11.42,11.519,86908,0
2015-08-31,11.562,11.562,11.511,11.562,49473,0
2015-09-01,11.597,11.597,11.527,11.553,55201,0
2015-09-02,11.562,11.597,11.474,11.588,58352,0
2015-09-03,11.617,11.635,11.597,11.635,38788,0
2015-09-04,11.597,11.679,11.597,11.669,31817,0
2015-09-08,11.698,11.875,11.688,11.792,102087,0
2015-09-09,11.785,11.801,11.75,11.75,19901,0
2015-09-10,11.741,11.776,11.698,11.706,17457,0
2015-09-11,11.721,11.739,11.705,11.713,23936,0
2015-09-14,11.739,11.739,11.658,11.658,40492,0
2015-09-15,11.686,11.686,11.614,11.634,31990,0
2015-09-16,11.643,11.667,11.594,11.594,10738,0
2015-09-17,11.65,11.705,11.594,11.696,54540,0
2015-09-18,11.667,11.783,11.667,11.748,103794,0
2015-09-21,11.764,11.764,11.696,11.739,57825,0
2015-09-22,11.756,11.82,11.748,11.82,35121,0
2015-09-23,11.82,11.883,11.8,11.84,43398,0
2015-09-24,11.865,11.917,11.857,11.899,36322,0
2015-09-25,11.909,11.909,11.84,11.874,32548,0
2015-09-28,11.89,11.89,11.84,11.883,29009,0
2015-09-29,11.883,11.883,11.83,11.865,65096,0
2015-09-30,11.874,11.874,11.81,11.83,33107,0
2015-10-01,11.857,11.865,11.783,11.82,35455,0
2015-10-02,11.84,11.89,11.783,11.848,54695,0
2015-10-05,11.83,11.848,11.791,11.82,18032,0
2015-10-06,11.84,11.899,11.81,11.89,53912,0
2015-10-07,11.883,11.899,11.857,11.883,22819,0
2015-10-08,11.899,11.899,11.84,11.899,57265,0
2015-10-09,11.89,11.945,11.883,11.945,36239,0
2015-10-12,11.953,11.988,11.917,11.961,37416,0
2015-10-13,11.959,11.969,11.871,11.897,44846,0
2015-10-14,11.907,11.944,11.897,11.944,42065,0
2015-10-15,11.916,11.944,11.862,11.881,36167,0
2015-10-16,11.897,11.925,11.889,11.897,21699,0
2015-10-19,11.889,11.925,11.889,11.916,21461,0
2015-10-20,11.925,11.952,11.916,11.952,75536,0
2015-10-21,11.959,11.969,11.935,11.969,73780,0
2015-10-22,11.986,11.986,11.935,11.935,90693,0
2015-10-23,11.979,12.095,11.959,11.969,82235,0
2015-10-26,11.986,11.995,11.897,11.897,46627,0
2015-10-27,11.916,11.959,11.907,11.952,57644,0
2015-10-28,11.952,11.979,11.935,11.979,85020,0
2015-10-29,12.015,12.086,11.986,12.042,156239,0
2015-10-30,12.06,12.06,11.969,11.995,34719,0
2015-11-02,12.025,12.042,11.995,12.042,31567,0
2015-11-03,12.042,12.052,11.959,12.025,47184,0
2015-11-04,12.025,12.025,11.969,11.995,31363,0
2015-11-05,12.033,12.06,12.005,12.033,75227,0
2015-11-06,12.005,12.005,11.916,11.935,51856,0
2015-11-09,11.889,11.889,11.71,11.788,83458,0
2015-11-10,11.78,11.889,11.755,11.798,46962,0
2015-11-11,11.817,11.827,11.745,11.798,24597,0
2015-11-12,11.835,11.896,11.805,11.888,32657,0
2015-11-13,11.924,11.952,11.852,11.924,55019,0
2015-11-16,11.943,11.952,11.924,11.943,30443,0
2015-11-17,11.896,11.952,11.896,11.934,43284,0
2015-11-18,11.952,11.968,11.924,11.968,29336,0
2015-11-19,11.978,11.994,11.968,11.968,23026,0
2015-11-20,12.004,12.032,11.994,12.032,16385,0
2015-11-23,12.051,12.06,12.032,12.06,35645,0
2015-11-24,12.06,12.086,12.024,12.078,47372,0
2015-11-25,12.078,12.121,12.069,12.121,19591,0
2015-11-27,12.141,12.141,12.121,12.131,17158,0
2015-11-30,12.131,12.159,12.121,12.141,36201,0
2015-12-01,12.177,12.185,12.131,12.159,73421,0
2015-12-02,12.141,12.15,12.121,12.15,33026,0
2015-12-03,12.078,12.115,12.014,12.032,42159,0
2015-12-04,12.032,12.069,12.004,12.069,40626,0
2015-12-07,12.095,12.105,12.06,12.078,31330,0
2015-12-08,12.115,12.221,12.105,12.221,64439,0
2015-12-09,12.221,12.23,12.177,12.221,38079,0
2015-12-10,12.159,12.159,12.086,12.115,36310,0
2015-12-11,12.115,12.177,12.051,12.095,34652,0
2015-12-14,12.105,12.105,11.968,11.994,30676,0
2015-12-15,11.994,12.041,11.934,11.959,42731,0
2015-12-16,11.934,12.032,11.852,12.032,114023,0
2015-12-17,12.032,12.095,12.014,12.086,48155,0
2015-12-18,12.095,12.177,12.051,12.078,130630,0
2015-12-21,12.095,12.131,12.086,12.086,54135,0
2015-12-22,12.086,12.121,12.078,12.105,36220,0
2015-12-23,12.141,12.177,12.095,12.115,35759,0
2015-12-24,12.105,12.167,12.105,12.167,8166,0
2015-12-28,12.141,12.259,12.141,12.212,43125,0
2015-12-29,12.212,12.212,12.131,12.185,76424,0
2015-12-30,12.194,12.267,12.15,12.25,52156,0
2015-12-31,12.267,12.33,12.25,12.294,56036,0
2016-01-04,12.302,12.312,12.194,12.312,44714,0
2016-01-05,12.302,12.32,12.286,12.32,155684,0
2016-01-06,12.32,12.367,12.286,12.349,157370,0
2016-01-07,12.376,12.41,12.347,12.376,66198,0
2016-01-08,12.376,12.402,12.32,12.402,52217,0
2016-01-11,12.402,12.419,12.358,12.393,125872,0
2016-01-12,12.402,12.41,12.376,12.393,45298,0
2016-01-13,12.401,12.401,12.31,12.31,42743,0
2016-01-14,12.338,12.356,12.3,12.347,41089,0
2016-01-15,12.338,12.38,12.3,12.374,126292,0
2016-01-19,12.401,12.409,12.31,12.328,72483,0
2016-01-20,12.328,12.341,12.165,12.218,85178,0
2016-01-21,12.274,12.338,12.227,12.328,47837,0
2016-01-22,12.366,12.382,12.31,12.347,75910,0
2016-01-25,12.328,12.409,12.328,12.338,127747,0
2016-01-26,12.31,12.374,12.3,12.347,52713,0
2016-01-27,12.366,12.366,12.319,12.347,64065,0
2016-01-28,12.382,12.436,12.347,12.436,47805,0
2016-01-29,12.454,12.484,12.401,12.484,78187,0
2016-02-01,12.509,12.527,12.493,12.509,59071,0
2016-02-02,12.518,12.527,12.501,12.527,84194,0
2016-02-03,12.556,12.618,12.543,12.618,120711,0
2016-02-04,12.59,12.618,12.566,12.608,28315,0
2016-02-05,12.628,12.653,12.59,12.653,33970,0
2016-02-08,12.663,12.673,12.609,12.644,51993,0
2016-02-09,12.673,12.683,12.636,12.653,42424,0
2016-02-10,12.673,12.693,12.653,12.683,35116,0
2016-02-11,12.709,12.71,12.635,12.681,66311,0
2016-02-12,12.681,12.681,12.543,12.553,30493,0
2016-02-16,12.524,12.543,12.433,12.5,68084,0
2016-02-17,12.453,12.524,12.433,12.471,61824,0
2016-02-18,12.506,12.524,12.453,12.5,66145,0
2016-02-19,12.481,12.516,12.481,12.516,45406,0
2016-02-22,12.516,12.516,12.471,12.481,46366,0
2016-02-23,12.506,12.543,12.481,12.533,66912,0
2016-02-24,12.543,12.597,12.533,12.573,90476,0
2016-02-25,12.573,12.616,12.568,12.597,81169,0
2016-02-26,12.563,12.597,12.543,12.553,57480,0
2016-02-29,12.563,12.681,12.563,12.626,114811,0
2016-03-01,12.626,12.681,12.616,12.671,46764,0
2016-03-02,12.661,12.709,12.563,12.642,99054,0
2016-03-03,12.709,12.734,12.661,12.7,41748,0
2016-03-04,12.7,12.718,12.661,12.691,87827,0
2016-03-07,12.718,12.773,12.7,12.763,58272,0
2016-03-08,12.826,12.826,12.773,12.773,48343,0
2016-03-09,12.773,12.844,12.691,12.7,87819,0
2016-03-10,12.7,12.781,12.7,12.734,37128,0
2016-03-11,12.779,12.788,12.679,12.689,34126,0
2016-03-14,12.732,12.79,12.689,12.771,37439,0
2016-03-15,12.805,12.805,12.679,12.679,27751,0
2016-03-16,12.732,12.805,12.707,12.805,40688,0
2016-03-17,12.834,12.861,12.761,12.834,39484,0
2016-03-18,12.825,12.861,12.771,12.771,38587,0
2016-03-21,12.788,12.844,12.779,12.779,37565,0
2016-03-22,12.825,12.861,12.779,12.797,43323,0
2016-03-23,12.834,12.852,12.771,12.771,57446,0
2016-03-24,12.815,12.844,12.771,12.771,44400,0
2016-03-28,12.797,12.797,12.771,12.771,80362,0
2016-03-29,12.797,12.844,12.771,12.815,97428,0
2016-03-30,12.844,12.852,12.779,12.797,62466,0
2016-03-31,12.834,12.918,12.815,12.852,64806,0
2016-04-01,12.9,12.943,12.844,12.908,54403,0
2016-04-04,12.918,12.943,12.815,12.916,104707,0
2016-04-05,12.972,13.026,12.934,13.026,53389,0
2016-04-06,13.082,13.2,13.073,13.11,126322,0
2016-04-07,13.073,13.135,13.063,13.063,67426,0
2016-04-08,13.135,13.2,13.11,13.127,56751,0
2016-04-11,13.155,13.209,13.11,13.118,43126,0
2016-04-12,13.191,13.237,13.091,13.091,49674,0
2016-04-13,13.125,13.345,13.014,13.312,140260,0
2016-04-14,13.319,13.371,13.284,13.365,145930,0
2016-04-15,13.345,13.37,13.313,13.355,25531,0
2016-04-18,13.327,13.401,13.319,13.355,56659,0
2016-04-19,13.411,13.411,13.181,13.181,63558,0
2016-04-20,13.255,13.293,13.181,13.246,45742,0
2016-04-21,13.284,13.327,13.217,13.293,41399,0
2016-04-22,13.327,13.337,13.172,13.181,24248,0
2016-04-25,13.172,13.208,13.162,13.199,15816,0
2016-04-26,13.208,13.302,13.179,13.284,44590,0
2016-04-27,13.302,13.421,13.281,13.392,32698,0
2016-04-28,13.43,13.43,13.172,13.19,79223,0
2016-04-29,13.153,13.255,13.143,13.255,58361,0
2016-05-02,13.293,13.293,13.181,13.265,45936,0
2016-05-03,13.226,13.345,13.199,13.327,58212,0
2016-05-04,13.327,13.345,13.255,13.345,48977,0
2016-05-05,13.345,13.548,13.312,13.548,81003,0
2016-05-06,13.594,13.594,13.448,13.531,50611,0
2016-05-09,13.567,13.576,13.411,13.457,72521,0
2016-05-10,13.531,13.531,13.392,13.487,42761,0
2016-05-11,13.438,13.576,13.355,13.548,125126,0
2016-05-12,13.574,13.574,13.418,13.418,91607,0
2016-05-13,13.485,13.521,13.436,13.445,48255,0
2016-05-16,13.504,13.574,13.485,13.494,58636,0
2016-05-17,13.547,13.547,13.445,13.445,36771,0
2016-05-18,13.504,13.521,13.334,13.371,65528,0
2016-05-19,13.317,13.317,13.039,13.039,96991,0
2016-05-20,13.105,13.281,13.067,13.223,70370,0
2016-05-23,13.204,13.352,13.204,13.334,45574,0
2016-05-24,13.334,13.407,13.252,13.281,55763,0
2016-05-25,13.204,13.342,13.195,13.317,64287,0
2016-05-26,13.325,13.445,13.317,13.342,48216,0
2016-05-27,13.352,13.38,13.281,13.299,41703,0
2016-05-31,13.325,13.334,13.232,13.291,72938,0
2016-06-01,13.242,13.436,13.242,13.436,46534,0
2016-06-02,13.371,13.465,13.299,13.309,95292,0
2016-06-03,13.38,13.432,13.334,13.334,23877,0
2016-06-06,13.342,13.427,13.291,13.3,21875,0
2016-06-07,13.309,13.436,13.309,13.436,53289,0
2016-06-08,13.455,13.494,13.455,13.494,21469,0
2016-06-09,13.465,13.521,13.465,13.475,11961,0
2016-06-10,13.53,13.538,13.445,13.445,27724,0
2016-06-13,13.459,13.533,13.412,13.412,24006,0
2016-06-14,13.459,13.507,13.374,13.402,46389,0
2016-06-15,13.449,13.449,13.374,13.384,39495,0
2016-06-16,13.431,13.439,13.393,13.402,50208,0
2016-06-17,13.422,13.469,13.422,13.439,29202,0
2016-06-20,13.412,13.459,13.402,13.402,36163,0
2016-06-21,13.449,13.56,13.441,13.56,24512,0
2016-06-22,13.55,13.654,13.55,13.606,27960,0
2016-06-23,13.635,13.664,13.606,13.654,36316,0
2016-06-24,13.516,13.82,13.516,13.693,68703,0
2016-06-27,13.693,13.888,13.693,13.83,57636,0
2016-06-28,13.868,13.96,13.84,13.906,76903,0
2016-06-29,13.878,13.938,13.783,13.82,94447,0
2016-06-30,13.83,13.923,13.777,13.82,88738,0
2016-07-01,13.923,13.96,13.801,13.906,79434,0
2016-07-05,13.878,13.951,13.756,13.923,42368,0
2016-07-06,13.878,14.063,13.876,13.999,81965,0
2016-07-07,13.969,14.054,13.969,14.005,171175,0
2016-07-08,14.025,14.082,13.999,14.054,56028,0
2016-07-11,14.129,14.147,14.034,14.034,62872,0
2016-07-12,14.101,14.101,13.83,13.83,68544,0
2016-07-13,13.805,13.877,13.572,13.582,104082,0
2016-07-14,13.563,13.563,13.19,13.226,290142,0
2016-07-15,13.276,13.435,13.217,13.404,64623,0
2016-07-18,13.461,13.619,13.461,13.572,58519,0
2016-07-19,13.648,13.787,13.553,13.768,124869,0
2016-07-20,13.824,14.039,13.76,13.994,234101,0
2016-07-21,14.01,14.039,13.92,14.002,138175,0
2016-07-22,13.974,14.002,13.947,13.984,59406,0
2016-07-25,13.994,14.02,13.947,13.984,38829,0
2016-07-26,13.956,14.096,13.956,14.096,65889,0
2016-07-27,14.068,14.217,14.068,14.134,87822,0
2016-07-28,14.169,14.169,13.937,13.994,131601,0
2016-07-29,14.049,14.049,13.91,13.947,43939,0
2016-08-01,13.901,13.931,13.844,13.882,81799,0
2016-08-02,13.862,13.862,13.768,13.777,50383,0
2016-08-03,13.797,13.947,13.797,13.947,41259,0
2016-08-04,13.956,13.984,13.939,13.965,29699,0
2016-08-05,13.994,13.994,13.927,13.974,53692,0
2016-08-08,13.91,13.947,13.824,13.862,120189,0
2016-08-09,13.92,13.92,13.844,13.844,30245,0
2016-08-10,13.844,13.862,13.777,13.814,117427,0
2016-08-11,13.847,13.895,13.847,13.847,38537,0
2016-08-12,13.876,13.96,13.847,13.951,18065,0
2016-08-15,13.914,13.969,13.914,13.914,48730,0
2016-08-16,13.914,13.931,13.818,13.847,30989,0
2016-08-17,13.799,13.876,13.799,13.838,76295,0
2016-08-18,13.808,13.886,13.808,13.838,43855,0
2016-08-19,13.808,13.828,13.754,13.754,53088,0
2016-08-22,13.808,13.808,13.718,13.772,44006,0
2016-08-23,13.746,13.838,13.746,13.791,44616,0
2016-08-24,13.772,13.776,13.708,13.736,34742,0
2016-08-25,13.726,13.754,13.669,13.699,48699,0
2016-08-26,13.65,13.708,13.641,13.66,75768,0
2016-08-29,13.718,13.718,13.66,13.708,41995,0
2016-08-30,13.679,13.736,13.641,13.736,57276,0
2016-08-31,13.726,13.726,13.641,13.679,82207,0
2016-09-01,13.699,13.808,13.65,13.699,78907,0
2016-09-02,13.708,13.764,13.689,13.736,39963,0
2016-09-06,13.772,14.101,13.736,13.914,109435,0
2016-09-07,13.942,14.025,13.922,14.015,76371,0
2016-09-08,13.999,14.025,13.895,13.932,46852,0
2016-09-09,13.886,13.886,13.594,13.594,110193,0
2016-09-12,13.594,13.594,13.503,13.53,51142,0
2016-09-13,13.606,13.606,13.353,13.363,116051,0
2016-09-14,13.363,13.533,13.353,13.497,67308,0
2016-09-15,13.487,13.561,13.429,13.516,40389,0
2016-09-16,13.596,13.596,13.437,13.437,31118,0
2016-09-19,13.467,13.533,13.447,13.507,39655,0
2016-09-20,13.516,13.524,13.497,13.507,37167,0
2016-09-21,13.487,13.579,13.487,13.55,93063,0
2016-09-22,13.606,13.713,13.592,13.703,95667,0
2016-09-23,13.767,13.796,13.674,13.786,54999,0
2016-09-26,13.833,13.92,13.776,13.901,110031,0
2016-09-27,13.892,13.985,13.892,13.985,47720,0
2016-09-28,14.03,14.06,13.995,14.02,72967,0
2016-09-29,14.002,14.021,13.91,13.928,40966,0
2016-09-30,13.995,14.03,13.872,13.91,91445,0
2016-10-03,13.872,13.928,13.646,13.665,91310,0
2016-10-04,13.636,13.689,13.467,13.541,86124,0
2016-10-05,13.606,13.625,13.487,13.569,47120,0
2016-10-06,13.55,13.646,13.524,13.569,66123,0
2016-10-07,13.589,13.616,13.497,13.533,54858,0
2016-10-10,13.56,13.589,13.515,13.56,63075,0
2016-10-11,13.533,13.616,13.516,13.541,83801,0
2016-10-12,13.528,13.545,13.367,13.451,107711,0
2016-10-13,13.441,13.461,13.283,13.312,91834,0
2016-10-14,13.293,13.319,13.148,13.148,88988,0
2016-10-17,13.148,13.194,12.93,12.949,72006,0
2016-10-18,12.995,13.074,12.93,13.005,123980,0
2016-10-19,13.025,13.402,13.025,13.402,118637,0
2016-10-20,13.374,13.471,13.307,13.337,58142,0
2016-10-21,13.374,13.412,13.346,13.368,64784,0
2016-10-24,13.374,13.384,13.233,13.233,65384,0
2016-10-25,13.213,13.337,13.213,13.327,23542,0
2016-10-26,13.293,13.327,13.112,13.119,37317,0
2016-10-27,13.045,13.175,12.991,13.055,88716,0
2016-10-28,13.055,13.112,12.913,13.005,85494,0
2016-10-31,12.995,13.005,12.807,12.807,112947,0
2016-11-01,12.807,12.895,12.778,12.856,77443,0
2016-11-02,12.913,12.977,12.826,12.977,115549,0
2016-11-03,12.959,13.045,12.905,13.035,77699,0
2016-11-04,12.995,13.045,12.905,12.939,66630,0
2016-11-07,12.93,12.968,12.905,12.968,58747,0
2016-11-08,13.005,13.045,12.939,13.015,44407,0
2016-11-09,12.939,12.939,12.807,12.895,137444,0
2016-11-10,12.889,12.889,12.582,12.582,203897,0
2016-11-11,12.5,12.699,12.402,12.49,195232,0
2016-11-14,12.431,12.481,11.947,12.118,503507,0
2016-11-15,12.164,12.5,12.164,12.461,204781,0
2016-11-16,12.461,12.631,12.421,12.601,165511,0
2016-11-17,12.573,12.631,12.382,12.5,121204,0
2016-11-18,12.421,12.446,12.242,12.242,140435,0
2016-11-21,12.242,12.421,12.242,12.326,53728,0
2016-11-22,12.421,12.507,12.336,12.441,129226,0
2016-11-23,12.355,12.364,12.271,12.318,87707,0
2016-11-25,12.373,12.434,12.145,12.232,58886,0
2016-11-28,12.308,12.345,12.262,12.28,73015,0
2016-11-29,12.336,12.364,12.232,12.271,114968,0
2016-11-30,12.222,12.298,12.08,12.202,326341,0
2016-12-01,12.202,12.232,12.109,12.174,122754,0
2016-12-02,12.109,12.222,12.023,12.222,185091,0
2016-12-05,12.182,12.289,12.174,12.222,89695,0
2016-12-06,12.174,12.441,12.174,12.441,145441,0
2016-12-07,12.507,12.708,12.441,12.68,129518,0
2016-12-08,12.586,12.694,12.501,12.625,250266,0
2016-12-09,12.547,12.554,12.414,12.424,146565,0
2016-12-12,12.405,12.454,12.347,12.366,106475,0
2016-12-13,12.405,12.474,12.385,12.454,98987,0
2016-12-14,12.484,12.721,12.484,12.557,215036,0
2016-12-15,12.501,12.529,12.414,12.493,143656,0
2016-12-16,12.464,12.51,12.414,12.501,85482,0
2016-12-19,12.501,12.576,12.444,12.493,61028,0
2016-12-20,12.493,12.519,12.434,12.484,92555,0
2016-12-21,12.51,12.557,12.493,12.528,162515,0
2016-12-22,12.567,12.644,12.519,12.644,96125,0
2016-12-23,12.644,12.654,12.586,12.615,68216,0
2016-12-27,12.703,12.703,12.434,12.484,117770,0
2016-12-28,12.501,12.595,12.424,12.595,127724,0
2016-12-29,12.644,12.747,12.636,12.737,135018,0
2016-12-30,12.796,12.884,12.722,12.884,123716,0
2017-01-03,12.825,12.912,12.721,12.894,82106,0
2017-01-04,12.874,12.968,12.874,12.904,104433,0
2017-01-05,12.864,12.958,12.825,12.835,99932,0
2017-01-06,12.835,12.845,12.777,12.845,41797,0
2017-01-09,12.939,12.996,12.908,12.968,57408,0
2017-01-10,12.939,13.056,12.939,13.006,67038,0
2017-01-11,13.02,13.098,12.897,12.924,117064,0
2017-01-12,12.952,12.989,12.916,12.916,47719,0
2017-01-13,12.887,12.929,12.848,12.916,83819,0
2017-01-17,12.942,13,12.848,12.858,66271,0
2017-01-18,12.838,12.924,12.838,12.887,44534,0
2017-01-19,12.838,12.877,12.779,12.779,58754,0
2017-01-20,12.799,12.819,12.75,12.799,72595,0
2017-01-23,12.809,12.897,12.799,12.897,50576,0
2017-01-24,12.897,12.916,12.838,12.867,37222,0
2017-01-25,12.867,12.867,12.77,12.819,105076,0
2017-01-26,12.77,12.838,12.77,12.828,63062,0
2017-01-27,12.819,12.897,12.819,12.897,27114,0
2017-01-30,12.916,12.933,12.848,12.887,40523,0
2017-01-31,12.897,12.942,12.897,12.924,40223,0
2017-02-01,12.907,12.952,12.838,12.907,101960,0
2017-02-02,12.897,12.907,12.819,12.887,58853,0
2017-02-03,12.942,12.952,12.838,12.887,37910,0
2017-02-06,12.897,12.942,12.858,12.877,46456,0
2017-02-07,12.916,12.942,12.877,12.933,37337,0
2017-02-08,12.952,12.981,12.897,12.907,53511,0
2017-02-09,12.897,12.933,12.809,12.83,84340,0
2017-02-10,12.828,12.858,12.799,12.819,78695,0
2017-02-13,12.832,12.854,12.774,12.774,86762,0
2017-02-14,12.813,12.832,12.679,12.726,129861,0
2017-02-15,12.659,12.725,12.552,12.572,139430,0
2017-02-16,12.581,12.689,12.581,12.679,110014,0
2017-02-17,12.708,12.726,12.659,12.726,83537,0
2017-02-21,12.649,12.718,12.649,12.689,97671,0
2017-02-22,12.689,12.735,12.679,12.726,66339,0
2017-02-23,12.764,12.783,12.744,12.783,41346,0
2017-02-24,12.803,12.813,12.764,12.813,60207,0
2017-02-27,12.813,12.832,12.764,12.774,85371,0
2017-02-28,12.803,12.813,12.778,12.813,30313,0
2017-03-01,12.774,12.793,12.735,12.774,77320,0
2017-03-02,12.764,12.764,12.659,12.708,87412,0
2017-03-03,12.698,12.744,12.658,12.659,44318,0
2017-03-06,12.669,12.689,12.63,12.669,60932,0
2017-03-07,12.639,12.649,12.581,12.63,68445,0
2017-03-08,12.581,12.63,12.562,12.59,76603,0
2017-03-09,12.552,12.572,12.417,12.467,129830,0
2017-03-10,12.467,12.496,12.388,12.437,163957,0
2017-03-13,12.441,12.5,12.441,12.49,36136,0
2017-03-14,12.461,12.5,12.451,12.471,26482,0
2017-03-15,12.471,12.605,12.451,12.595,73204,0
2017-03-16,12.557,12.573,12.508,12.527,56201,0
2017-03-17,12.527,12.625,12.527,12.586,64378,0
2017-03-20,12.586,12.644,12.567,12.644,27365,0
2017-03-21,12.635,12.674,12.625,12.654,34612,0
2017-03-22,12.674,12.694,12.635,12.664,27552,0
2017-03-23,12.694,12.703,12.644,12.703,45136,0
2017-03-24,12.713,12.713,12.674,12.713,20953,0
2017-03-27,12.722,12.76,12.713,12.713,53414,0
2017-03-28,12.75,12.765,12.722,12.75,45349,0
2017-03-29,12.77,12.809,12.76,12.799,46035,0
2017-03-30,12.838,12.838,12.779,12.838,59930,0
2017-03-31,12.809,12.838,12.77,12.838,64686,0
2017-04-03,12.828,12.84,12.799,12.819,46416,0
2017-04-04,12.75,12.8,12.74,12.75,94544,0
2017-04-05,12.779,12.819,12.74,12.799,45331,0
2017-04-06,12.789,12.867,12.77,12.809,95834,0
2017-04-07,12.819,12.897,12.819,12.867,53126,0
2017-04-10,12.867,13.042,12.867,13.032,51892,0
2017-04-11,13.085,13.162,13.026,13.162,79335,0
2017-04-12,13.182,13.25,13.173,13.182,94743,0
2017-04-13,13.172,13.26,13.172,13.26,97509,0
2017-04-17,13.26,13.27,13.036,13.036,102133,0
2017-04-18,13.104,13.162,13.085,13.123,51654,0
2017-04-19,13.133,13.133,13.075,13.075,40249,0
2017-04-20,13.065,13.143,13.061,13.114,40102,0
2017-04-21,13.104,13.143,13.094,13.094,29532,0
2017-04-24,13.065,13.123,13.016,13.036,24165,0
2017-04-25,13.016,13.016,12.909,12.929,54357,0
2017-04-26,12.909,13.016,12.909,12.977,49166,0
2017-04-27,12.996,13.056,12.977,13.036,55634,0
2017-04-28,13.036,13.085,13.016,13.085,51854,0
2017-05-01,13.104,13.109,13.016,13.056,35720,0
2017-05-02,13.056,13.094,13.016,13.075,39830,0
2017-05-03,13.094,13.172,13.056,13.153,27454,0
2017-05-04,13.153,13.172,13.065,13.104,48252,0
2017-05-05,13.133,13.24,13.104,13.24,71527,0
2017-05-08,13.201,13.24,13.123,13.172,67768,0
2017-05-09,13.201,13.23,13.085,13.123,52602,0
2017-05-10,13.133,13.153,13.006,13.085,89921,0
2017-05-11,13.108,13.285,13.089,13.147,103303,0
2017-05-12,13.186,13.342,13.176,13.342,79204,0
2017-05-15,13.342,13.46,13.342,13.411,81117,0
2017-05-16,13.48,13.48,13.384,13.401,93858,0
2017-05-17,13.49,13.49,13.421,13.45,80346,0
2017-05-18,13.49,13.49,13.176,13.225,69899,0
2017-05-19,13.265,13.342,13.265,13.332,56762,0
2017-05-22,13.323,13.421,13.323,13.391,71114,0
2017-05-23,13.45,13.45,13.381,13.421,53345,0
2017-05-24,13.45,13.49,13.401,13.45,58436,0
2017-05-25,13.45,13.48,13.411,13.47,37096,0
2017-05-26,13.48,13.538,13.46,13.47,32154,0
2017-05-30,13.51,13.547,13.45,13.47,22276,0
2017-05-31,13.49,13.538,13.47,13.51,29871,0
2017-06-01,13.577,13.646,13.547,13.577,41917,0
2017-06-02,13.656,13.656,13.49,13.538,55133,0
2017-06-05,13.5,13.52,13.411,13.45,27235,0
2017-06-06,13.49,13.547,13.49,13.547,32213,0
2017-06-07,13.577,13.666,13.551,13.626,54973,0
2017-06-08,13.606,13.685,13.606,13.675,18945,0
2017-06-09,13.675,13.685,13.587,13.606,25392,0
2017-06-12,13.636,13.636,13.431,13.433,83245,0
2017-06-13,13.464,13.484,13.395,13.395,51474,0
2017-06-14,13.444,13.533,13.415,13.454,52695,0
2017-06-15,13.454,13.484,13.432,13.468,35874,0
2017-06-16,13.504,13.552,13.484,13.494,43083,0
2017-06-19,13.572,13.572,13.454,13.454,39020,0
2017-06-20,13.464,13.514,13.444,13.484,46109,0
2017-06-21,13.533,13.543,13.474,13.543,25668,0
2017-06-22,13.562,13.601,13.533,13.572,24957,0
2017-06-23,13.533,13.562,13.524,13.552,28083,0
2017-06-26,13.552,13.591,13.533,13.533,17254,0
2017-06-27,13.572,13.572,13.474,13.494,38076,0
2017-06-28,13.514,13.514,13.474,13.494,58883,0
2017-06-29,13.474,13.474,13.375,13.435,107882,0
2017-06-30,13.444,13.444,13.366,13.395,45850,0
2017-07-03,13.405,13.494,13.405,13.435,20833,0
2017-07-05,13.454,13.524,13.375,13.524,71367,0
2017-07-06,13.454,13.514,13.395,13.514,39387,0
2017-07-07,13.454,13.524,13.454,13.494,23131,0
2017-07-10,13.552,13.601,13.524,13.601,46038,0
2017-07-11,13.562,13.69,13.562,13.661,18373,0
2017-07-12,13.67,13.75,13.67,13.73,24224,0
2017-07-13,13.72,13.75,13.68,13.7,44881,0
2017-07-14,13.72,13.807,13.72,13.74,29833,0
2017-07-17,13.74,13.769,13.71,13.75,28694,0
2017-07-18,13.75,13.808,13.75,13.769,43618,0
2017-07-19,13.799,13.799,13.75,13.789,25648,0
2017-07-20,13.779,13.779,13.73,13.75,18084,0
2017-07-21,13.74,13.808,13.74,13.779,27471,0
2017-07-24,13.838,13.838,13.76,13.789,21724,0
2017-07-25,13.76,13.781,13.68,13.742,54632,0
2017-07-26,13.7,13.868,13.7,13.848,50259,0
2017-07-27,13.848,13.858,13.765,13.769,47391,0
2017-07-28,13.76,13.898,13.76,13.867,71803,0
2017-07-31,13.898,13.997,13.858,13.997,66643,0
2017-08-01,14.035,14.105,14.014,14.095,54757,0
2017-08-02,14.105,14.125,14.065,14.075,40503,0
2017-08-03,14.115,14.115,14.026,14.026,18254,0
2017-08-04,14.065,14.065,13.932,13.977,27717,0
2017-08-07,13.957,14.035,13.947,13.987,42659,0
2017-08-08,13.947,13.947,13.868,13.888,25888,0
2017-08-09,13.888,13.947,13.869,13.947,50005,0
2017-08-10,13.947,13.947,13.848,13.917,20132,0
2017-08-11,13.733,14.09,13.584,13.991,151944,0
2017-08-14,14.05,14.169,13.971,13.981,42563,0
2017-08-15,13.951,13.99,13.763,13.842,73190,0
2017-08-16,13.862,13.882,13.802,13.852,44526,0
2017-08-17,13.872,13.931,13.855,13.921,23856,0
2017-08-18,13.961,13.968,13.862,13.961,33878,0
2017-08-21,14.02,14.02,13.931,14.01,11672,0
2017-08-22,14.05,14.05,13.961,14.009,25131,0
2017-08-23,14.07,14.09,13.981,14.06,32711,0
2017-08-24,14.08,14.08,13.931,14.05,22806,0
2017-08-25,14.06,14.06,13.931,14.03,28245,0
2017-08-28,14.01,14.04,13.921,14.03,29202,0
2017-08-29,14.04,14.07,14.02,14.05,43538,0
2017-08-30,14.01,14.04,13.971,13.981,47586,0
2017-08-31,13.981,14.06,13.961,14.04,41926,0
2017-09-01,14.05,14.11,13.981,14.04,21130,0
2017-09-05,14.06,14.075,13.961,14.01,49275,0
2017-09-06,14.05,14.1,14.04,14.06,32534,0
2017-09-07,14.09,14.169,14.05,14.05,68026,0
2017-09-08,14.08,14.1,14.03,14.1,43746,0
2017-09-11,14.149,14.169,14.08,14.1,21600,0
2017-09-12,14.07,14.1,14.02,14.02,35357,0
2017-09-13,14.06,14.12,14.03,14.12,45464,0
2017-09-14,14.149,14.149,14.04,14.1,49845,0
2017-09-15,14.11,14.229,14.1,14.229,37421,0
2017-09-18,14.249,14.269,14.12,14.13,45380,0
2017-09-19,14.139,14.199,14.09,14.1,73174,0
2017-09-20,14.08,14.13,14.02,14.02,31816,0
2017-09-21,14.01,14.036,13.93,13.94,39400,0
2017-09-22,13.98,14.05,13.96,14.03,37146,0
2017-09-25,14,14.14,14,14.13,54216,0
2017-09-26,14.179,14.179,14.08,14.149,45885,0
2017-09-27,14.11,14.13,13.99,14.04,78504,0
2017-09-28,14.02,14.05,13.94,14.02,43853,0
2017-09-29,14.02,14.08,13.861,13.871,81947,0
2017-10-02,13.891,13.95,13.801,13.801,47124,0
2017-10-03,13.761,13.821,13.741,13.741,76456,0
2017-10-04,13.721,13.861,13.721,13.761,70590,0
2017-10-05,13.771,13.851,13.711,13.801,53072,0
2017-10-06,13.781,13.831,13.691,13.751,63850,0
2017-10-09,13.791,13.93,13.761,13.841,54396,0
2017-10-10,13.831,13.92,13.831,13.841,38911,0
2017-10-11,13.851,13.96,13.851,13.901,48212,0
2017-10-12,13.95,14.08,13.871,14.02,55196,0
2017-10-13,14.05,14.11,14.0197,14.07,39078,0
2017-10-16,14.07,14.12,14.03,14.03,27868,0
2017-10-17,14,14.1097,14,14.04,53516,0
2017-10-18,14.02,14.02,13.91,14,55521,0
2017-10-19,14.03,14.06,13.9,14.01,50244,0
2017-10-20,13.97,13.97,13.85,13.89,59181,0
2017-10-23,13.9,13.91,13.87,13.9,9180,0
2017-10-24,13.87,13.91,13.71,13.71,65749,0
2017-10-25,13.7,13.73,13.6,13.63,84674,0
2017-10-26,13.66,13.68,13.59,13.64,36366,0
2017-10-27,13.67,13.7,13.62,13.66,35546,0
2017-10-30,13.705,13.81,13.695,13.74,41590,0
2017-10-31,13.74,13.77,13.682,13.72,23327,0
2017-11-01,13.73,13.79,13.72,13.79,28043,0
2017-11-02,13.73,13.8,13.73,13.8,16381,0
2017-11-03,13.77,13.8,13.66,13.7,34300,0
2017-11-06,13.68,13.8,13.68,13.8,47835,0
2017-11-07,13.8,13.84,13.76,13.84,39921,0
2017-11-08,13.83,13.85,13.73,13.73,31983,0
2017-11-09,13.72,13.75,13.69,13.71,29103,0
2017-11-10,13.68,13.74,13.65,13.71,22289,0
