Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.509,9.535,9.4693,9.4962,18119,0
2005-02-28,9.4962,9.522,9.4753,9.4753,16325,0
2005-03-01,9.4321,9.4753,9.4231,9.4753,26955,0
2005-03-02,9.443,9.4962,9.4321,9.4912,34287,0
2005-03-03,9.4693,9.522,9.4549,9.515,16165,0
2005-03-04,9.522,9.562,9.4962,9.535,42378,0
2005-03-07,9.542,9.542,9.4962,9.535,16922,0
2005-03-08,9.4962,9.535,9.4231,9.4833,41784,0
2005-03-09,9.4499,9.535,9.4231,9.4912,43276,0
2005-03-10,9.522,9.522,9.3559,9.4321,32645,0
2005-03-11,9.3844,9.3844,9.2897,9.3083,14077,0
2005-03-14,9.2964,9.2964,9.2158,9.2771,23810,0
2005-03-15,9.2557,9.2771,9.2508,9.2705,11244,0
2005-03-16,9.2557,9.2557,9.1909,9.2285,39986,0
2005-03-17,9.2158,9.2429,9.1852,9.2341,21560,0
2005-03-18,9.2158,9.2285,9.1909,9.2158,13779,0
2005-03-21,9.1957,9.2285,9.1329,9.162,36987,0
2005-03-22,9.1329,9.1329,9.037,9.0831,12277,0
2005-03-23,9.037,9.037,8.8802,8.9957,48663,0
2005-03-24,9.0183,9.0183,8.8308,8.9676,38777,0
2005-03-28,8.9676,8.9676,8.9284,8.9601,11980,0
2005-03-29,8.8936,8.9741,8.8802,8.9741,55260,0
2005-03-30,8.9892,8.9957,8.9079,8.9957,16771,0
2005-03-31,8.9957,9.1146,8.9957,9.1022,14374,0
2005-04-01,9.1215,9.154,9.0831,9.1146,36235,0
2005-04-04,9.1215,9.1474,9.1215,9.1396,8084,0
2005-04-05,9.1329,9.1396,9.1089,9.1329,22163,0
2005-04-06,9.1329,9.1909,9.1329,9.1909,8531,0
2005-04-07,9.1329,9.162,9.1215,9.162,7183,0
2005-04-08,9.1396,9.1474,8.9459,9.0673,35338,0
2005-04-11,9.0673,9.0673,8.9676,9.055,42529,0
2005-04-12,9.0183,9.0744,8.9892,9.0744,32351,0
2005-04-13,9.0246,9.0484,9.0033,9.0484,37283,0
2005-04-14,9.0484,9.0831,8.9601,9.0246,36235,0
2005-04-15,9.0246,9.0426,8.9459,9.0033,37734,0
2005-04-18,9.0033,9.0673,9.0033,9.0426,22309,0
2005-04-19,9.055,9.1089,9.055,9.0898,5696,0
2005-04-20,9.0304,9.0744,9.0183,9.0304,28600,0
2005-04-21,9.0183,9.0606,9.0183,9.0426,6890,0
2005-04-22,9.0304,9.0484,9.0183,9.0426,16621,0
2005-04-25,9.0426,9.0606,9.0246,9.0246,17371,0
2005-04-26,9.0304,9.0484,9.0246,9.037,6440,0
2005-04-27,9.0484,9.0831,9.0304,9.037,14829,0
2005-04-28,9.0484,9.0606,9.0484,9.0606,7635,0
2005-04-29,9.0744,9.1474,9.0744,9.1474,22163,0
2005-05-02,9.1089,9.1764,9.1089,9.1698,16922,0
2005-05-03,9.1146,9.2285,9.1146,9.2158,28301,0
2005-05-04,9.2006,9.2341,9.1852,9.2341,14374,0
2005-05-05,9.2508,9.3298,9.2158,9.3298,13179,0
2005-05-06,9.1957,9.2964,9.1957,9.2508,12131,0
2005-05-09,9.2508,9.2557,9.1909,9.1909,27402,0
2005-05-10,9.1215,9.2705,9.1215,9.2705,31898,0
2005-05-11,9.2626,9.3228,9.1957,9.3228,35936,0
2005-05-12,9.283,9.283,9.2226,9.2626,14829,0
2005-05-13,9.2626,9.2626,9.2341,9.2626,5385,0
2005-05-16,9.2429,9.2771,9.2429,9.2626,20514,0
2005-05-17,9.2557,9.3298,9.2557,9.2897,9730,0
2005-05-18,9.2897,9.3298,9.2557,9.2557,24860,0
2005-05-19,9.283,9.349,9.283,9.3161,15428,0
2005-05-20,9.2897,9.416,9.2897,9.3618,20965,0
2005-05-23,9.4021,9.4321,9.349,9.416,17371,0
2005-05-24,9.3943,9.4321,9.3766,9.4091,10480,0
2005-05-25,9.4231,9.4321,9.3421,9.3421,22912,0
2005-05-26,9.3421,9.3421,9.283,9.3161,26201,0
2005-05-27,9.2897,9.3083,9.154,9.2285,120994,0
2005-05-31,9.2226,9.2705,9.2226,9.2705,24860,0
2005-06-01,9.2705,9.3676,9.2705,9.3618,51511,0
2005-06-02,9.3343,9.4021,9.3343,9.4021,22912,0
2005-06-03,9.4499,9.4499,9.3676,9.416,30695,0
2005-06-06,9.3904,9.3904,9.3343,9.3766,26356,0
2005-06-07,9.3676,9.4091,9.3559,9.4091,19460,0
2005-06-08,9.3766,9.4499,9.3228,9.3766,39681,0
2005-06-09,9.3676,9.3766,9.3559,9.3676,7346,0
2005-06-10,9.3421,9.3421,9.3228,9.3228,7933,0
2005-06-13,9.349,9.349,9.2897,9.3013,19318,0
2005-06-14,9.2705,9.349,9.2557,9.2964,37438,0
2005-06-15,9.2964,9.3343,9.2964,9.3343,15270,0
2005-06-16,9.3298,9.4091,9.3298,9.4091,15874,0
2005-06-17,9.3943,9.3943,9.3559,9.3559,25906,0
2005-06-20,9.3844,9.3844,9.349,9.3676,13029,0
2005-06-21,9.3676,9.3943,9.3618,9.3943,25906,0
2005-06-22,9.4231,9.4962,9.3943,9.4962,20066,0
2005-06-23,9.4962,9.542,9.4753,9.528,14972,0
2005-06-24,9.549,9.589,9.503,9.542,14829,0
2005-06-27,9.509,9.583,9.509,9.535,18423,0
2005-06-28,9.528,9.736,9.528,9.684,70674,0
2005-06-29,9.624,9.71,9.624,9.677,44474,0
2005-06-30,9.677,9.677,9.589,9.589,25156,0
2005-07-01,9.596,9.603,9.562,9.583,23060,0
2005-07-05,9.583,9.691,9.556,9.57,30695,0
2005-07-06,9.583,9.658,9.583,9.643,12878,0
2005-07-07,9.643,9.71,9.617,9.698,26649,0
2005-07-08,9.698,9.763,9.698,9.698,21560,0
2005-07-11,9.629,9.684,9.57,9.684,13179,0
2005-07-12,9.662,9.717,9.636,9.717,22912,0
2005-07-13,9.755,9.755,9.596,9.717,57499,0
2005-07-14,9.698,9.723,9.67,9.723,26053,0
2005-07-15,9.705,9.71,9.562,9.589,90745,0
2005-07-18,9.596,9.617,9.4549,9.4549,71886,0
2005-07-19,9.3766,9.443,9.3766,9.416,71886,0
2005-07-20,9.3943,9.4091,9.3844,9.3844,28600,0
2005-07-21,9.4091,9.4091,9.3013,9.3228,70674,0
2005-07-22,9.3228,9.3298,9.1146,9.2557,150192,0
2005-07-25,9.283,9.2897,9.1852,9.1852,42973,0
2005-07-26,9.1909,9.3161,9.1909,9.3161,52558,0
2005-07-27,9.3844,9.3844,9.3161,9.3844,33389,0
2005-07-28,9.3844,9.416,9.349,9.3904,45826,0
2005-07-29,9.4091,9.416,9.3676,9.3676,41927,0
2005-08-01,9.3844,9.4321,9.3844,9.416,21413,0
2005-08-02,9.416,9.4499,9.416,9.4499,33835,0
2005-08-03,9.4321,9.4753,9.4231,9.4753,37283,0
2005-08-04,9.4499,9.4693,9.3766,9.4549,33100,0
2005-08-05,9.4753,9.4753,9.3676,9.3943,34287,0
2005-08-08,9.3618,9.3766,9.3618,9.3766,12726,0
2005-08-09,9.3844,9.3943,9.3618,9.3766,34598,0
2005-08-10,9.3844,9.515,9.3844,9.4753,29506,0
2005-08-11,9.4091,9.4499,9.3904,9.4321,14829,0
2005-08-12,9.3904,9.438,9.3904,9.4321,18423,0
2005-08-15,9.4021,9.438,9.3943,9.438,15717,0
2005-08-16,9.4231,9.4549,9.4021,9.4549,24713,0
2005-08-17,9.4231,9.4753,9.4231,9.4753,22309,0
2005-08-18,9.4962,9.562,9.4753,9.4962,44020,0
2005-08-19,9.4962,9.522,9.4962,9.522,3598,0
2005-08-22,9.624,9.624,9.583,9.61,28301,0
2005-08-23,9.636,9.643,9.617,9.617,7038,0
2005-08-24,9.617,9.717,9.617,9.658,33250,0
2005-08-25,9.691,9.698,9.643,9.684,8980,0
2005-08-26,9.691,9.698,9.589,9.636,24258,0
2005-08-29,9.67,9.717,9.649,9.71,26649,0
2005-08-30,9.717,9.894,9.684,9.755,37585,0
2005-08-31,9.777,9.777,9.717,9.723,21712,0
2005-09-01,9.723,9.749,9.723,9.749,19916,0
2005-09-02,9.749,9.755,9.662,9.755,29198,0
2005-09-06,9.749,9.783,9.749,9.783,13327,0
2005-09-07,9.783,9.8,9.755,9.755,20066,0
2005-09-08,9.821,9.821,9.723,9.723,19460,0
2005-09-09,9.736,9.736,9.71,9.723,6140,0
2005-09-12,9.67,9.67,9.535,9.624,48514,0
2005-09-13,9.658,9.691,9.643,9.662,39386,0
2005-09-14,9.649,9.658,9.624,9.624,31450,0
2005-09-15,9.624,9.649,9.549,9.549,29051,0
2005-09-16,9.535,9.535,9.3844,9.4833,38185,0
2005-09-19,9.4962,9.549,9.4693,9.4693,21712,0
2005-09-20,9.4693,9.4833,9.4231,9.4549,7635,0
2005-09-21,9.4833,9.556,9.4624,9.556,23060,0
2005-09-22,9.549,9.549,9.438,9.443,21413,0
2005-09-23,9.4499,9.4499,9.3228,9.3228,17371,0
2005-09-26,9.3421,9.3421,9.2557,9.3161,42529,0
2005-09-27,9.3421,9.3421,9.283,9.3013,11376,0
2005-09-28,9.3083,9.3228,9.3013,9.3013,5696,0
2005-09-29,9.3676,9.416,9.3013,9.349,19165,0
2005-09-30,9.3161,9.3844,9.3161,9.3766,15717,0
2005-10-03,9.3421,9.4021,9.3013,9.3618,34442,0
2005-10-04,9.349,9.3618,9.3161,9.3298,14527,0
2005-10-05,9.3228,9.3766,9.3161,9.3766,14674,0
2005-10-06,9.3083,9.3421,9.2508,9.3083,26806,0
2005-10-07,9.3013,9.3298,9.2964,9.3161,15574,0
2005-10-10,9.2226,9.2705,9.1852,9.2508,30695,0
2005-10-11,9.2158,9.3013,9.2089,9.2771,19165,0
2005-10-12,9.2341,9.2557,9.2158,9.2158,20066,0
2005-10-13,9.2006,9.2006,9.0606,9.1022,24258,0
2005-10-14,9.1282,9.1282,9.0246,9.055,21560,0
2005-10-17,9.0831,9.0831,8.9459,9.0183,39826,0
2005-10-18,9.055,9.055,8.886,8.9003,22912,0
2005-10-19,8.9342,9.0484,8.874,8.9003,32936,0
2005-10-20,8.8802,8.9601,8.8802,8.9601,15717,0
2005-10-21,8.9459,9.0246,8.9228,9.0183,29951,0
2005-10-24,9.0304,9.055,9.0304,9.055,5991,0
2005-10-25,9.0831,9.0831,9.01,9.0606,20218,0
2005-10-26,9.0426,9.055,8.9601,8.9807,27552,0
2005-10-27,8.9146,9.0033,8.886,8.9402,25454,0
2005-10-28,9.1146,9.1146,8.9807,8.9807,21560,0
2005-10-31,9.0183,9.0484,8.9892,9.0484,29051,0
2005-11-01,9.0484,9.0484,8.9957,9.0484,19318,0
2005-11-02,9.0426,9.055,8.9957,9.0484,28156,0
2005-11-03,9.0606,9.1852,9.037,9.1396,40133,0
2005-11-04,9.162,9.162,9.0426,9.1329,24407,0
2005-11-07,9.0964,9.1852,9.0964,9.1764,16165,0
2005-11-08,9.1089,9.1764,9.1089,9.1474,16771,0
2005-11-09,9.2158,9.2158,9.1764,9.1852,8531,0
2005-11-10,9.1146,9.1282,9.0898,9.1215,24407,0
2005-11-11,9.154,9.154,9.1146,9.1329,36235,0
2005-11-14,9.1215,9.1215,9.0426,9.0831,10032,0
2005-11-15,9.0484,9.0744,9.0484,9.0744,8084,0
2005-11-16,9.1146,9.154,9.0606,9.1282,39386,0
2005-11-17,9.1396,9.1764,9.1215,9.1474,31143,0
2005-11-18,9.154,9.1852,9.1282,9.1282,19768,0
2005-11-21,9.1146,9.1764,9.1146,9.1698,14077,0
2005-11-22,9.1957,9.1957,9.1474,9.1698,14077,0
2005-11-23,9.1698,9.2006,9.1698,9.1852,15874,0
2005-11-25,9.2006,9.2508,9.2006,9.2158,7183,0
2005-11-28,9.1474,9.2006,9.0964,9.2006,30394,0
2005-11-29,9.2285,9.3083,9.2158,9.2626,43129,0
2005-11-30,9.2626,9.2771,9.1146,9.1852,47921,0
2005-12-01,9.1852,9.1909,9.0964,9.1474,35488,0
2005-12-02,9.1474,9.2341,9.1474,9.2341,11078,0
2005-12-05,9.1698,9.2429,9.1146,9.2006,26508,0
2005-12-06,9.2006,9.2771,9.2006,9.2771,34442,0
2005-12-07,9.3083,9.3083,9.2158,9.2158,11078,0
2005-12-08,9.2158,9.2158,9.1022,9.1764,42378,0
2005-12-09,9.2226,9.2226,9.1146,9.1474,18271,0
2005-12-12,9.1474,9.154,9.1396,9.1474,34287,0
2005-12-13,9.0964,9.2158,9.0964,9.2158,28454,0
2005-12-14,9.2626,9.2626,9.1089,9.1396,44329,0
2005-12-15,9.1329,9.1852,9.1329,9.1474,31297,0
2005-12-16,9.1852,9.1909,9.1329,9.154,41332,0
2005-12-19,9.0964,9.2429,9.0964,9.2429,50464,0
2005-12-20,9.2429,9.2897,9.1396,9.2341,28008,0
2005-12-21,9.2158,9.283,9.1698,9.2006,55998,0
2005-12-22,9.2226,9.2508,9.1764,9.2508,14527,0
2005-12-23,9.2705,9.2964,9.2508,9.2964,9587,0
2005-12-27,9.3228,9.3228,9.2429,9.283,38034,0
2005-12-28,9.2705,9.2705,9.2006,9.2006,27103,0
2005-12-29,9.1282,9.1957,9.1282,9.1698,35644,0
2005-12-30,9.1329,9.1764,9.1146,9.1396,45826,0
2006-01-03,9.1215,9.1764,9.1089,9.162,54654,0
2006-01-04,9.1396,9.1852,9.0898,9.1852,37139,0
2006-01-05,9.1329,9.2341,9.1215,9.2341,31001,0
2006-01-06,9.2285,9.2771,9.1698,9.2771,29346,0
2006-01-09,9.2705,9.2705,9.162,9.2089,44020,0
2006-01-10,9.2285,9.2285,9.1215,9.162,11376,0
2006-01-11,9.1396,9.2508,9.1329,9.162,17371,0
2006-01-12,9.2158,9.2158,9.154,9.154,13179,0
2006-01-13,9.1474,9.1474,9.1089,9.1329,17217,0
2006-01-17,9.0673,9.1282,9.055,9.1282,13627,0
2006-01-18,9.1215,9.1215,9.0898,9.1022,4043,0
2006-01-19,9.1474,9.1474,9.0673,9.1022,14674,0
2006-01-20,9.1474,9.3943,9.1282,9.2964,85505,0
2006-01-23,9.3161,9.3161,9.162,9.2626,40579,0
2006-01-24,9.2626,9.2626,9.1852,9.2285,16165,0
2006-01-25,9.1957,9.2429,9.1957,9.2429,2702,0
2006-01-26,9.2897,9.2897,9.2429,9.2557,6586,0
2006-01-27,9.2626,9.2626,9.2006,9.2341,6735,0
2006-01-30,9.283,9.283,9.154,9.2429,15270,0
2006-01-31,9.2006,9.2508,9.1909,9.2429,6586,0
2006-02-01,9.2771,9.2771,9.162,9.2429,39534,0
2006-02-02,9.2508,9.2508,9.1957,9.2341,15127,0
2006-02-03,9.2341,9.2341,9.1329,9.2089,19617,0
2006-02-06,9.2508,9.2508,9.154,9.2508,8238,0
2006-02-07,9.2508,9.283,9.1282,9.1764,33547,0
2006-02-08,9.1852,9.2089,9.1215,9.2089,19165,0
2006-02-09,9.2158,9.2158,9.162,9.2158,25755,0
2006-02-10,9.2089,9.2285,9.1329,9.1852,35644,0
2006-02-13,9.2006,9.2006,9.1282,9.1852,13327,0
2006-02-14,9.1282,9.1852,9.1022,9.1852,27402,0
2006-02-15,9.1764,9.1852,9.154,9.1852,7183,0
2006-02-16,9.154,9.1764,9.1474,9.1474,10032,0
2006-02-17,9.1852,9.2089,9.1698,9.2089,9429,0
2006-02-21,9.1764,9.1909,9.1282,9.1852,21268,0
2006-02-22,9.2006,9.2006,9.1474,9.1957,11683,0
2006-02-23,9.1698,9.1698,9.1282,9.1474,11376,0
2006-02-24,9.1329,9.1396,9.0964,9.1089,17672,0
2006-02-27,9.1282,9.1396,9.1022,9.1329,19916,0
2006-02-28,9.1329,9.1396,9.1022,9.1396,13930,0
2006-03-01,9.1022,9.1396,9.0898,9.1282,36987,0
2006-03-02,9.1282,9.1282,9.0606,9.1146,29198,0
2006-03-03,9.1215,9.1215,9.0246,9.0484,23362,0
2006-03-06,9.037,9.0426,8.9534,9.0304,29198,0
2006-03-07,9.0673,9.0673,8.9003,8.9807,30100,0
2006-03-08,8.9003,9.01,8.9003,8.9957,19460,0
2006-03-09,9.0033,9.0673,8.9957,9.0673,22006,0
2006-03-10,9.0183,9.055,8.9892,9.055,25454,0
2006-03-13,9.055,9.055,9.0246,9.037,7183,0
2006-03-14,9.0426,9.0426,9.0304,9.0426,1943,0
2006-03-15,9.0484,9.0484,9.01,9.0426,11078,0
2006-03-16,9.0426,9.055,9.0246,9.055,13179,0
2006-03-17,9.0426,9.0673,9.0033,9.0673,30695,0
2006-03-20,9.0898,9.0964,8.9146,9.0246,90895,0
2006-03-21,9.0183,9.0183,9.0183,9.0183,4644,0
2006-03-22,8.9957,9.0246,8.9957,9.0246,6440,0
2006-03-23,9.0183,9.037,8.9676,9.037,19916,0
2006-03-24,9.0246,9.0426,8.9892,9.0246,37283,0
2006-03-27,9.0484,9.0673,9.0304,9.0484,8980,0
2006-03-28,9.0673,9.0673,8.9807,9.037,34143,0
2006-03-29,9.037,9.055,9.037,9.0426,22006,0
2006-03-30,9.0183,9.037,9.0183,9.0246,6586,0
2006-03-31,9.0606,9.0606,9.01,9.037,23506,0
2006-04-03,9.0426,9.0484,9.0033,9.0484,7793,0
2006-04-04,9.0484,9.0484,8.9957,9.0484,10635,0
2006-04-05,9.0484,9.0484,9.0304,9.0484,7038,0
2006-04-06,9.0426,9.0426,8.9957,9.0183,11376,0
2006-04-07,9.0426,9.0426,8.9284,8.9402,38482,0
2006-04-10,8.9146,8.9342,8.8802,8.9342,30100,0
2006-04-11,8.9146,8.9146,8.9079,8.9079,11980,0
2006-04-12,8.9228,8.9228,8.7069,8.8569,32191,0
2006-04-13,8.8502,8.8502,8.7597,8.7944,16473,0
2006-04-17,8.728,8.728,8.6206,8.6835,52262,0
2006-04-18,8.6015,8.7125,8.594,8.6993,44474,0
2006-04-19,8.6993,8.6993,8.6414,8.6761,23962,0
2006-04-20,8.6561,8.6761,8.6359,8.6761,16771,0
2006-04-21,8.6835,8.6936,8.6625,8.6891,23962,0
2006-04-24,8.7069,8.7402,8.6835,8.7346,14374,0
2006-04-25,8.7543,8.7597,8.6414,8.6835,23962,0
2006-04-26,8.6835,8.6936,8.6278,8.6561,17070,0
2006-04-27,8.6561,8.6993,8.6561,8.6993,10785,0
2006-04-28,8.7125,8.7477,8.6936,8.7477,26649,0
2006-05-01,8.7543,8.7597,8.6993,8.7402,36987,0
2006-05-02,8.6891,8.7402,8.6891,8.7346,15717,0
2006-05-03,8.7125,8.7125,8.6625,8.6891,29051,0
2006-05-04,8.6835,8.6936,8.6561,8.6936,9139,0
2006-05-05,8.7195,8.7195,8.6625,8.6625,10480,0
2006-05-08,8.6485,8.6993,8.6485,8.6936,19916,0
2006-05-09,8.7069,8.7069,8.6278,8.6359,38034,0
2006-05-10,8.6625,8.6936,8.6278,8.6707,34893,0
2006-05-11,8.6561,8.6561,8.5749,8.6131,28900,0
2006-05-12,8.6131,8.6131,8.5016,8.5611,50763,0
2006-05-15,8.594,8.594,8.4951,8.5692,45377,0
2006-05-16,8.6359,8.6485,8.6015,8.6414,28156,0
2006-05-17,8.6485,8.6485,8.548,8.5692,27402,0
2006-05-18,8.548,8.5816,8.548,8.5611,7793,0
2006-05-19,8.5692,8.6278,8.5692,8.6131,25906,0
2006-05-22,8.6015,8.6278,8.5611,8.594,23659,0
2006-05-23,8.6359,8.6359,8.554,8.5871,27706,0
2006-05-24,8.5871,8.594,8.5405,8.594,13930,0
2006-05-25,8.5871,8.594,8.548,8.5816,29506,0
2006-05-26,8.6068,8.6068,8.548,8.594,17217,0
2006-05-30,8.6068,8.6561,8.554,8.6015,23506,0
2006-05-31,8.5816,8.6068,8.5816,8.6068,5245,0
2006-06-01,8.5816,8.6068,8.5611,8.6068,22614,0
2006-06-02,8.5749,8.6278,8.548,8.6278,103029,0
2006-06-05,8.5692,8.6068,8.5273,8.5273,64389,0
2006-06-06,8.5324,8.5692,8.481,8.548,38938,0
2006-06-07,8.5405,8.548,8.5405,8.548,2546,0
2006-06-08,8.5156,8.5156,8.4464,8.4532,16771,0
2006-06-09,8.4669,8.4744,8.4138,8.4399,43431,0
2006-06-12,8.4464,8.4604,8.4282,8.4332,46720,0
2006-06-13,8.3667,8.4138,8.3667,8.3945,56160,0
2006-06-14,8.3483,8.3814,8.3137,8.3218,32645,0
2006-06-15,8.328,8.3483,8.3218,8.3483,12428,0
2006-06-16,8.287,8.4079,8.287,8.3552,38637,0
2006-06-19,8.3483,8.3667,8.3218,8.3218,7038,0
2006-06-20,8.307,8.3349,8.2934,8.2998,11534,0
2006-06-21,8.307,8.307,8.2798,8.2798,2702,0
2006-06-22,8.2798,8.3814,8.2342,8.2617,28008,0
2006-06-23,8.2342,8.2342,8.1132,8.1881,34735,0
2006-06-26,8.2214,8.2214,8.1676,8.1809,9587,0
2006-06-27,8.1471,8.1746,8.1471,8.1746,9429,0
2006-06-28,8.1809,8.2134,8.1275,8.2134,20965,0
2006-06-29,8.1954,8.2134,8.1616,8.2134,5541,0
2006-06-30,8.1676,8.2278,8.1616,8.2214,9429,0
2006-07-03,8.2278,8.2798,8.1746,8.2735,10335,0
2006-07-05,8.2214,8.2471,8.2064,8.2471,14223,0
2006-07-06,8.2214,8.2539,8.2134,8.2539,20218,0
2006-07-07,8.2214,8.2735,8.2064,8.2539,20218,0
2006-07-10,8.2539,8.2617,8.2214,8.2278,13930,0
2006-07-11,8.2342,8.2471,8.2278,8.2471,9139,0
2006-07-12,8.2278,8.2617,8.2,8.2,14674,0
2006-07-13,8.1616,8.2064,8.1402,8.1809,44768,0
2006-07-14,8.1471,8.1616,8.1275,8.1616,21413,0
2006-07-17,8.1616,8.1676,8.1339,8.1676,4644,0
2006-07-18,8.1402,8.1471,8.1202,8.1202,13029,0
2006-07-19,8.1275,8.1616,8.1275,8.1275,20514,0
2006-07-20,8.1132,8.1402,8.1132,8.1132,13930,0
2006-07-21,8.1202,8.1471,8.1202,8.1402,15127,0
2006-07-24,8.1471,8.1954,8.1275,8.1809,35936,0
2006-07-25,8.1471,8.2064,8.1471,8.1746,13627,0
2006-07-26,8.1954,8.2134,8.1746,8.2134,24407,0
2006-07-27,8.2404,8.2687,8.2278,8.2404,31743,0
2006-07-28,8.2735,8.2798,8.2539,8.2735,17672,0
2006-07-31,8.2617,8.3137,8.2471,8.307,19617,0
2006-08-01,8.2539,8.3218,8.2539,8.3218,13627,0
2006-08-02,8.307,8.3814,8.2998,8.3604,27552,0
2006-08-03,8.3814,8.421,8.3667,8.4015,17814,0
2006-08-04,8.4015,8.421,8.4015,8.4015,8084,0
2006-08-07,8.3945,8.4282,8.3945,8.3945,8385,0
2006-08-08,8.4332,8.4399,8.4138,8.4138,7635,0
2006-08-09,8.3945,8.3945,8.3409,8.3409,35644,0
2006-08-10,8.328,8.3737,8.307,8.3737,24407,0
2006-08-11,8.3552,8.3814,8.3483,8.3667,12582,0
2006-08-14,8.3814,8.3814,8.3483,8.3604,6586,0
2006-08-15,8.3737,8.4015,8.3667,8.4015,25454,0
2006-08-16,8.3886,8.4332,8.3886,8.4282,22458,0
2006-08-17,8.4332,8.4399,8.4138,8.4399,43129,0
2006-08-18,8.4399,8.4532,8.4332,8.4532,23362,0
2006-08-21,8.4532,8.4951,8.4464,8.4669,22761,0
2006-08-22,8.4604,8.5273,8.4604,8.5016,22006,0
2006-08-23,8.4951,8.5156,8.4604,8.4604,30695,0
2006-08-24,8.4669,8.5156,8.4669,8.5016,7483,0
2006-08-25,8.4951,8.5273,8.4604,8.5156,61846,0
2006-08-28,8.5016,8.554,8.5016,8.554,26806,0
2006-08-29,8.5156,8.5405,8.4951,8.5405,34598,0
2006-08-30,8.5405,8.5405,8.5099,8.5324,23506,0
2006-08-31,8.5324,8.5692,8.5016,8.5156,51816,0
2006-09-01,8.5099,8.5611,8.5016,8.548,19617,0
2006-09-05,8.5611,8.5611,8.4885,8.548,26508,0
2006-09-06,8.548,8.5871,8.5213,8.548,43876,0
2006-09-07,8.5156,8.548,8.481,8.5324,31001,0
2006-09-08,8.5099,8.548,8.481,8.5405,30695,0
2006-09-11,8.5156,8.5405,8.4951,8.5016,30552,0
2006-09-12,8.5016,8.5324,8.5016,8.5324,9587,0
2006-09-13,8.5016,8.5156,8.4604,8.481,22006,0
2006-09-14,8.4669,8.5324,8.4604,8.4744,16165,0
2006-09-15,8.4669,8.5016,8.4464,8.4951,17972,0
2006-09-18,8.5099,8.5156,8.421,8.4532,49112,0
2006-09-19,8.4399,8.481,8.4332,8.4532,32481,0
2006-09-20,8.4464,8.4464,8.3886,8.421,19768,0
2006-09-21,8.4138,8.4399,8.3945,8.4138,22912,0
2006-09-22,8.4138,8.5213,8.4138,8.5099,65739,0
2006-09-25,8.5273,8.554,8.4669,8.5273,45516,0
2006-09-26,8.5156,8.5405,8.5016,8.5273,26356,0
2006-09-27,8.5273,8.6206,8.5213,8.6015,54059,0
2006-09-28,8.6015,8.6015,8.5611,8.5871,27402,0
2006-09-29,8.6015,8.6625,8.5749,8.6625,44768,0
2006-10-02,8.6485,8.6625,8.6131,8.6625,29799,0
2006-10-03,8.6359,8.6707,8.6206,8.6359,48968,0
2006-10-04,8.6015,8.6414,8.5871,8.6414,30100,0
2006-10-05,8.6278,8.6485,8.6015,8.6278,25906,0
2006-10-06,8.6359,8.6707,8.6068,8.6131,19318,0
2006-10-09,8.6625,8.6625,8.5871,8.6015,50617,0
2006-10-10,8.6015,8.6414,8.594,8.6131,44768,0
2006-10-11,8.6068,8.6131,8.481,8.5213,59004,0
2006-10-12,8.4744,8.481,8.421,8.481,14972,0
2006-10-13,8.4885,8.4885,8.3552,8.4015,40579,0
2006-10-16,8.4015,8.4744,8.4015,8.4744,13029,0
2006-10-17,8.481,8.481,8.4332,8.4532,36391,0
2006-10-18,8.4669,8.5099,8.4399,8.4951,42529,0
2006-10-19,8.4885,8.548,8.4885,8.5016,23060,0
2006-10-20,8.4951,8.5324,8.4885,8.5324,39826,0
2006-10-23,8.4951,8.4951,8.4282,8.4532,67830,0
2006-10-24,8.4669,8.4669,8.4332,8.4604,32191,0
2006-10-25,8.4332,8.481,8.4332,8.4532,66638,0
2006-10-26,8.4464,8.5016,8.4399,8.4885,31297,0
2006-10-27,8.5016,8.5324,8.4744,8.5324,56606,0
2006-10-30,8.5016,8.6015,8.5016,8.6015,51656,0
2006-10-31,8.6278,8.6561,8.6206,8.6359,32351,0
2006-11-01,8.6206,8.6993,8.6068,8.6835,22458,0
2006-11-02,8.6414,8.7195,8.6278,8.6707,60803,0
2006-11-03,8.6015,8.6485,8.5749,8.6278,70084,0
2006-11-06,8.6131,8.6707,8.6131,8.6625,24860,0
2006-11-07,8.6278,8.7125,8.6278,8.6707,56301,0
2006-11-08,8.6835,8.7125,8.6414,8.6761,94186,0
2006-11-09,8.6707,8.6993,8.6485,8.6761,76069,0
2006-11-10,8.6015,8.6485,8.6015,8.6359,14674,0
2006-11-13,8.6068,8.6835,8.548,8.6278,52715,0
2006-11-14,8.6485,8.6835,8.6414,8.6625,8084,0
2006-11-15,8.6414,8.6936,8.6414,8.6707,30847,0
2006-11-16,8.6936,8.6936,8.6359,8.6359,23962,0
2006-11-17,8.6359,8.6707,8.6359,8.6485,13029,0
2006-11-20,8.6278,8.6561,8.594,8.6278,43723,0
2006-11-21,8.5871,8.6485,8.5871,8.6206,27103,0
2006-11-22,8.6068,8.6625,8.6068,8.6561,39986,0
2006-11-24,8.6707,8.6835,8.6707,8.6835,16024,0
2006-11-27,8.6485,8.7125,8.6278,8.6414,75619,0
2006-11-28,8.6278,8.7125,8.6278,8.6485,63794,0
2006-11-29,8.6278,8.6707,8.6278,8.6625,57499,0
2006-11-30,8.6485,8.7195,8.6485,8.7125,41332,0
2006-12-01,8.6761,8.7477,8.6761,8.7477,55710,0
2006-12-04,8.7402,8.7597,8.6993,8.7346,34735,0
2006-12-05,8.7346,8.7477,8.7125,8.7346,19460,0
2006-12-06,8.6891,8.6993,8.6485,8.6835,133723,0
2006-12-07,8.7069,8.7125,8.6835,8.6891,16325,0
2006-12-08,8.7069,8.7069,8.6625,8.6835,54202,0
2006-12-11,8.6561,8.6835,8.6561,8.6761,37283,0
2006-12-12,8.6761,8.7069,8.6561,8.6936,88806,0
2006-12-13,8.6206,8.6761,8.6206,8.6561,79368,0
2006-12-14,8.6561,8.6707,8.594,8.594,96881,0
2006-12-15,8.594,8.6625,8.594,8.6414,36235,0
2006-12-18,8.6278,8.6761,8.6015,8.6015,82360,0
2006-12-19,8.6068,8.6278,8.594,8.6131,31297,0
2006-12-20,8.6414,8.6485,8.594,8.6206,45674,0
2006-12-21,8.6278,8.6414,8.594,8.6015,76525,0
2006-12-22,8.6131,8.6278,8.5692,8.5816,54508,0
2006-12-26,8.5816,8.6206,8.5816,8.5871,49867,0
2006-12-27,8.6131,8.6278,8.6015,8.6068,23962,0
2006-12-28,8.6068,8.6625,8.5871,8.6131,74126,0
2006-12-29,8.6206,8.6707,8.594,8.6707,69333,0
2007-01-03,8.6278,8.6835,8.6068,8.6206,82509,0
2007-01-04,8.6131,8.6761,8.6131,8.6707,31450,0
2007-01-05,8.6761,8.6761,8.6485,8.6625,12428,0
2007-01-08,8.6625,8.6761,8.6206,8.6761,10480,0
2007-01-09,8.6561,8.6993,8.6414,8.6835,57204,0
2007-01-10,8.6835,8.6891,8.6015,8.6485,55998,0
2007-01-11,8.6206,8.6414,8.6015,8.6131,15574,0
2007-01-12,8.6278,8.6359,8.6131,8.6278,23962,0
2007-01-16,8.6359,8.6485,8.6359,8.6485,27253,0
2007-01-17,8.6561,8.6625,8.6359,8.6485,27706,0
2007-01-18,8.6707,8.7069,8.6625,8.6835,33835,0
2007-01-19,8.6936,8.6993,8.6707,8.6891,59149,0
2007-01-22,8.6936,8.7069,8.6761,8.6835,59295,0
2007-01-23,8.6835,8.6993,8.6761,8.6761,16473,0
2007-01-24,8.6761,8.6891,8.6278,8.6359,40133,0
2007-01-25,8.6414,8.6485,8.594,8.6206,39085,0
2007-01-26,8.594,8.6206,8.5871,8.594,36391,0
2007-01-29,8.594,8.6359,8.594,8.6278,31297,0
2007-01-30,8.6561,8.6625,8.6278,8.6561,32936,0
2007-01-31,8.6359,8.6707,8.6278,8.6625,28600,0
2007-02-01,8.6761,8.6993,8.6485,8.6835,26649,0
2007-02-02,8.6359,8.6936,8.6359,8.6625,57806,0
2007-02-05,8.6835,8.6891,8.6625,8.6891,6890,0
2007-02-06,8.6707,8.7069,8.6707,8.6993,23810,0
2007-02-07,8.6993,8.7125,8.6936,8.7125,21867,0
2007-02-08,8.7125,8.7195,8.6993,8.7125,75468,0
2007-02-09,8.7195,8.7195,8.6993,8.7195,12878,0
2007-02-12,8.7346,8.7346,8.6993,8.7346,35190,0
2007-02-13,8.6707,8.6993,8.6707,8.6993,11078,0
2007-02-14,8.7069,8.7346,8.7069,8.7346,25906,0
2007-02-15,8.7346,8.7477,8.728,8.7402,36690,0
2007-02-16,8.7402,8.7744,8.7346,8.7679,26356,0
2007-02-20,8.7679,8.7805,8.7679,8.7744,7483,0
2007-02-21,8.7679,8.7805,8.7679,8.7744,7635,0
2007-02-22,8.7744,8.7869,8.7477,8.7679,28753,0
2007-02-23,8.7543,8.7744,8.7543,8.7744,12131,0
2007-02-26,8.7805,8.8156,8.7805,8.8156,13327,0
2007-02-27,8.7679,8.8616,8.7679,8.8616,18569,0
2007-02-28,8.8371,8.8502,8.7944,8.8156,40728,0
2007-03-01,8.7869,8.8569,8.7869,8.8502,25156,0
2007-03-02,8.8502,8.8692,8.8224,8.8616,9429,0
2007-03-05,8.8447,8.8616,8.8308,8.8569,23506,0
2007-03-06,8.8371,8.8569,8.8371,8.8502,21413,0
2007-03-07,8.7944,8.8502,8.7944,8.8502,16922,0
2007-03-08,8.8502,8.8802,8.8371,8.8616,20066,0
2007-03-09,8.8502,8.8502,8.7944,8.8156,35338,0
2007-03-12,8.8018,8.8569,8.8018,8.8569,46268,0
2007-03-13,8.7869,8.8308,8.7869,8.8224,18423,0
2007-03-14,8.8082,8.8224,8.7869,8.7869,28753,0
2007-03-15,8.7805,8.8018,8.7402,8.7744,24107,0
2007-03-16,8.7543,8.7805,8.7543,8.7805,7346,0
2007-03-19,8.7805,8.7805,8.7543,8.7679,4192,0
2007-03-20,8.7477,8.7869,8.7477,8.7597,19318,0
2007-03-21,8.7597,8.7597,8.7477,8.7597,35040,0
2007-03-22,8.7805,8.7805,8.7477,8.7597,10635,0
2007-03-23,8.7597,8.7944,8.7597,8.7744,15874,0
2007-03-26,8.7679,8.8082,8.7679,8.7805,22614,0
2007-03-27,8.7869,8.8018,8.7679,8.7679,29051,0
2007-03-28,8.7679,8.8018,8.7679,8.8018,15874,0
2007-03-29,8.7805,8.8156,8.7805,8.8082,10186,0
2007-03-30,8.8156,8.8447,8.8156,8.8447,5089,0
2007-04-02,8.7805,8.8156,8.7744,8.7944,16922,0
2007-04-03,8.8082,8.8569,8.8018,8.8224,42973,0
2007-04-04,8.8018,8.8308,8.8018,8.8308,8692,0
2007-04-05,8.8502,8.8936,8.8224,8.8802,41927,0
2007-04-09,8.8802,8.8936,8.874,8.886,14527,0
2007-04-10,8.8692,8.9079,8.8692,8.874,16473,0
2007-04-11,8.8802,8.8936,8.8802,8.8802,4942,0
2007-04-12,8.8692,8.8692,8.8569,8.8692,1798,0
2007-04-13,8.874,8.874,8.8447,8.8447,8385,0
2007-04-16,8.8502,8.8502,8.8082,8.8082,26806,0
2007-04-17,8.8082,8.8082,8.7679,8.7679,24562,0
2007-04-18,8.7597,8.7805,8.7543,8.7805,28753,0
2007-04-19,8.7805,8.7805,8.7195,8.7597,35040,0
2007-04-20,8.7477,8.7744,8.7477,8.7679,7793,0
2007-04-23,8.7679,8.7869,8.7477,8.7744,23962,0
2007-04-24,8.7346,8.7744,8.7346,8.7744,23962,0
2007-04-25,8.7477,8.7805,8.7346,8.7805,22006,0
2007-04-26,8.7805,8.8156,8.7805,8.8082,10635,0
2007-04-27,8.7805,8.8018,8.7402,8.7679,54654,0
2007-04-30,8.7744,8.7869,8.7679,8.7679,22614,0
2007-05-01,8.7543,8.7744,8.7543,8.7679,16922,0
2007-05-02,8.7805,8.8018,8.7679,8.8018,23215,0
2007-05-03,8.7944,8.7944,8.7679,8.7744,22163,0
2007-05-04,8.7744,8.7944,8.7744,8.7805,13179,0
2007-05-07,8.7744,8.7805,8.7679,8.7744,29198,0
2007-05-08,8.7679,8.7744,8.728,8.7346,32191,0
2007-05-09,8.7402,8.7477,8.6993,8.7125,123544,0
2007-05-10,8.6936,8.7346,8.6936,8.7195,45516,0
2007-05-11,8.6835,8.7346,8.6835,8.7346,19013,0
2007-05-14,8.7195,8.7543,8.7195,8.7477,17070,0
2007-05-15,8.7195,8.7402,8.6891,8.7125,64091,0
2007-05-16,8.7125,8.7477,8.7125,8.7346,24107,0
2007-05-17,8.7195,8.7402,8.6936,8.7069,57649,0
2007-05-18,8.6993,8.6993,8.6625,8.6891,47921,0
2007-05-21,8.6707,8.6936,8.6707,8.6707,19013,0
2007-05-22,8.6561,8.6761,8.6485,8.6561,28008,0
2007-05-23,8.6707,8.6707,8.6278,8.6278,23506,0
2007-05-24,8.6359,8.6625,8.5749,8.594,12582,0
2007-05-25,8.5816,8.6131,8.5749,8.6131,28008,0
2007-05-29,8.6131,8.6561,8.5871,8.6359,43276,0
2007-05-30,8.6278,8.6625,8.6206,8.6414,32050,0
2007-05-31,8.6359,8.6485,8.6206,8.6359,10927,0
2007-06-01,8.6359,8.6359,8.5871,8.6015,21867,0
2007-06-04,8.6206,8.6414,8.6015,8.6206,42973,0
2007-06-05,8.6206,8.6414,8.594,8.6131,11824,0
2007-06-06,8.6015,8.6206,8.5871,8.594,16621,0
2007-06-07,8.5324,8.5324,8.4885,8.5273,43723,0
2007-06-08,8.4669,8.5016,8.421,8.4464,30250,0
2007-06-11,8.4079,8.4282,8.3814,8.4282,17070,0
2007-06-12,8.3604,8.3814,8.328,8.3814,38777,0
2007-06-13,8.3137,8.3886,8.3137,8.3552,2094,0
2007-06-14,8.3349,8.3604,8.2998,8.3137,21560,0
2007-06-15,8.3137,8.3552,8.307,8.328,35644,0
2007-06-18,8.3218,8.3552,8.2798,8.2798,135518,0
2007-06-19,8.2617,8.2735,8.2471,8.2617,188080,0
2007-06-20,8.2687,8.2998,8.2214,8.287,54059,0
2007-06-21,8.2539,8.3137,8.2539,8.2934,52111,0
2007-06-22,8.2687,8.2687,8.2471,8.2687,5245,0
2007-06-25,8.2617,8.3137,8.2617,8.287,19617,0
2007-06-26,8.2934,8.3409,8.2934,8.3409,20066,0
2007-06-27,8.3483,8.3945,8.3483,8.3814,70674,0
2007-06-28,8.3814,8.3945,8.3349,8.3604,35338,0
2007-06-29,8.3552,8.3886,8.3552,8.3667,10785,0
2007-07-02,8.3667,8.3886,8.3667,8.3667,36690,0
2007-07-03,8.3667,8.3945,8.3667,8.3737,4192,0
2007-07-05,8.3667,8.3737,8.3552,8.3604,15717,0
2007-07-06,8.3604,8.3667,8.3483,8.3667,23060,0
2007-07-09,8.3552,8.3945,8.328,8.3409,42378,0
2007-07-10,8.3552,8.3814,8.3349,8.3483,34442,0
2007-07-11,8.3409,8.4282,8.3409,8.3604,32351,0
2007-07-12,8.3483,8.3483,8.2934,8.2934,22761,0
2007-07-13,8.287,8.3137,8.2617,8.2934,45076,0
2007-07-16,8.287,8.328,8.2687,8.2735,52558,0
2007-07-17,8.2214,8.2998,8.2214,8.2998,71278,0
2007-07-18,8.307,8.3349,8.2934,8.328,29951,0
2007-07-19,8.2735,8.3137,8.2735,8.287,40579,0
2007-07-20,8.2617,8.3218,8.2617,8.3218,15127,0
2007-07-23,8.328,8.328,8.2934,8.2934,18569,0
2007-07-24,8.3349,8.3349,8.2539,8.2735,23215,0
2007-07-25,8.2278,8.2687,8.2278,8.2342,27552,0
2007-07-26,8.2134,8.2342,8.2064,8.2214,47476,0
2007-07-27,8.2278,8.3483,8.2278,8.2998,9730,0
2007-07-30,8.3349,8.4669,8.3349,8.4015,97635,0
2007-07-31,8.3667,8.481,8.3667,8.4138,35040,0
2007-08-01,8.4138,8.421,8.3737,8.3737,8834,0
2007-08-02,8.3667,8.4464,8.3667,8.4399,19617,0
2007-08-03,8.421,8.4744,8.421,8.4669,7038,0
2007-08-06,8.4604,8.4604,8.4282,8.4282,4342,0
2007-08-07,8.4399,8.4744,8.4079,8.4399,11980,0
2007-08-08,8.3886,8.4079,8.3604,8.3814,14374,0
2007-08-09,8.3814,8.3886,8.3814,8.3814,5837,0
2007-08-10,8.3552,8.3737,8.3483,8.3552,15874,0
2007-08-13,8.3604,8.3604,8.287,8.287,28454,0
2007-08-14,8.2735,8.2735,8.1402,8.1746,27402,0
2007-08-15,8.1202,8.1275,8.0337,8.0337,26955,0
2007-08-16,7.9805,8.0208,7.9059,8.0208,25454,0
2007-08-17,7.9875,8.1541,7.9875,8.1015,4942,0
2007-08-20,8.1402,8.2687,8.1071,8.1202,27103,0
2007-08-21,8.1071,8.1809,8.0941,8.1471,13029,0
2007-08-22,8.1275,8.2064,8.1202,8.1676,16165,0
2007-08-23,8.1881,8.2278,8.1616,8.1616,9883,0
2007-08-24,8.1541,8.1616,8.1132,8.1132,32645,0
2007-08-27,8.1202,8.1541,8.0862,8.0862,14972,0
2007-08-28,8.0529,8.0729,8.0014,8.046,34287,0
2007-08-29,8.0394,8.1202,8.0394,8.1071,84459,0
2007-08-30,8.1202,8.2278,8.1132,8.2214,54202,0
2007-08-31,8.2471,8.2687,8.1676,8.2471,78467,0
2007-09-04,8.2134,8.2471,8.1809,8.2404,66041,0
2007-09-05,8.1954,8.2617,8.1954,8.2539,41927,0
2007-09-06,8.2539,8.3409,8.2404,8.2798,44474,0
2007-09-07,8.3137,8.4015,8.3137,8.3886,49415,0
2007-09-10,8.421,8.4951,8.421,8.4885,67086,0
2007-09-11,8.4951,8.5156,8.481,8.481,47170,0
2007-09-12,8.4464,8.481,8.4282,8.4669,18423,0
2007-09-13,8.4464,8.4532,8.3137,8.3604,24407,0
2007-09-14,8.3552,8.3552,8.3349,8.3349,19916,0
2007-09-17,8.307,8.3349,8.287,8.287,94341,0
2007-09-18,8.2735,8.3218,8.2214,8.2798,71428,0
2007-09-19,8.2798,8.287,8.2064,8.2064,20218,0
2007-09-20,8.1809,8.2687,8.1676,8.2687,22614,0
2007-09-21,8.2471,8.2998,8.2404,8.2404,66784,0
2007-09-24,8.2214,8.2214,8.1676,8.1676,71577,0
2007-09-25,8.1746,8.2134,8.1746,8.2,11376,0
2007-09-26,8.1881,8.2214,8.1881,8.2134,15874,0
2007-09-27,8.2,8.2342,8.2,8.2,24107,0
2007-09-28,8.2214,8.2342,8.2134,8.2342,30394,0
2007-10-01,8.2342,8.2539,8.2342,8.2539,92547,0
2007-10-02,8.2617,8.287,8.2471,8.2687,18876,0
2007-10-03,8.2539,8.2798,8.2404,8.2617,32797,0
2007-10-04,8.2342,8.2617,8.2278,8.2617,33250,0
2007-10-05,8.2214,8.2342,8.1746,8.2134,32351,0
2007-10-08,8.2134,8.2342,8.2134,8.2214,14374,0
2007-10-09,8.2539,8.2539,8.2278,8.2404,21268,0
2007-10-10,8.2134,8.2471,8.1881,8.2342,36690,0
2007-10-11,8.1746,8.2134,8.1676,8.2134,9883,0
2007-10-12,8.2,8.2,8.1471,8.1676,22309,0
2007-10-15,8.1402,8.1616,8.1402,8.1402,14077,0
2007-10-16,8.1471,8.1541,8.1202,8.1202,18119,0
2007-10-17,8.1132,8.1339,8.1132,8.1275,24258,0
2007-10-18,8.1275,8.1471,8.1202,8.1471,12726,0
2007-10-19,8.1202,8.1541,8.1202,8.1541,4043,0
2007-10-22,8.1616,8.1809,8.1541,8.1809,41627,0
2007-10-23,8.1541,8.1809,8.1339,8.1746,26806,0
2007-10-24,8.1471,8.1676,8.1275,8.1471,36235,0
2007-10-25,8.1616,8.1616,8.0941,8.1275,47022,0
2007-10-26,8.1071,8.1339,8.1015,8.1015,21268,0
2007-10-29,8.08,8.1471,8.0669,8.1471,36987,0
2007-10-30,8.1541,8.1541,8.1071,8.1132,36235,0
2007-10-31,8.0941,8.1132,8.08,8.1071,30394,0
2007-11-01,8.0941,8.1015,7.9535,8.0337,99877,0
2007-11-02,8.046,8.0729,8.0076,8.0394,103178,0
2007-11-05,7.8326,8.0337,7.8326,8.0141,24409,0
2007-11-06,7.9395,8.0141,7.9395,7.9746,24860,0
2007-11-07,7.9603,7.9941,7.9337,7.9805,20218,0
2007-11-08,7.9337,7.947,7.8793,7.9059,24407,0
2007-11-09,7.8537,7.9395,7.8469,7.8604,27706,0
2007-11-12,7.8469,7.8537,7.7662,7.8073,88353,0
2007-11-13,7.8129,7.8469,7.7931,7.8326,55710,0
2007-11-14,7.6264,7.8001,7.5328,7.7597,229112,0
2007-11-15,7.7131,7.7131,7.6527,7.6527,107963,0
2007-11-16,7.6466,7.693,7.6194,7.6866,92547,0
2007-11-19,7.6866,7.7662,7.6597,7.7469,68733,0
2007-11-20,7.7534,7.7931,7.7534,7.7662,58848,0
2007-11-21,7.8211,7.8326,7.7597,7.7931,59594,0
2007-11-23,7.787,7.8326,7.787,7.787,5245,0
2007-11-26,7.7931,7.8735,7.7931,7.8469,53758,0
2007-11-27,7.8663,7.8923,7.8211,7.8469,38034,0
2007-11-28,7.8604,7.9535,7.8469,7.8469,123237,0
2007-11-29,7.8663,7.9395,7.8663,7.9395,20365,0
2007-11-30,7.9395,7.9875,7.9337,7.947,44173,0
2007-12-03,7.947,8.046,7.947,8.046,51816,0
2007-12-04,8.0141,8.046,7.9805,8.0268,67689,0
2007-12-05,8.0141,8.08,7.9875,8.0337,51656,0
2007-12-06,8.0394,8.046,7.9672,7.9746,75173,0
2007-12-07,7.9603,7.9746,7.8793,7.9603,120093,0
2007-12-10,7.9267,7.9672,7.9199,7.9535,80709,0
2007-12-11,7.9337,7.9875,7.9337,7.9805,57053,0
2007-12-12,7.8604,7.9603,7.8604,7.9267,62149,0
2007-12-13,7.8862,7.9132,7.8262,7.8262,36835,0
2007-12-14,7.8129,7.8406,7.7931,7.8211,45377,0
2007-12-17,7.8001,7.8469,7.7804,7.8406,55553,0
2007-12-18,7.8326,7.8923,7.8211,7.8326,56906,0
2007-12-19,7.787,7.8604,7.7597,7.8406,155585,0
2007-12-20,7.8537,7.8793,7.8211,7.8793,95240,0
2007-12-21,7.8862,7.8862,7.7931,7.8262,53906,0
2007-12-24,7.8073,7.8793,7.8001,7.8735,85951,0
2007-12-26,7.8735,7.8999,7.8326,7.8537,106764,0
2007-12-27,7.8469,7.8923,7.8129,7.8862,95988,0
2007-12-28,7.9132,8.0014,7.8999,7.9941,99580,0
2007-12-31,7.9746,8.0529,7.9746,8.0394,77538,0
2008-01-02,8.0602,8.1132,8.0337,8.1132,29561,0
2008-01-03,8.1202,8.1616,8.0862,8.1616,48367,0
2008-01-04,8.1746,8.2404,8.1746,8.2342,54654,0
2008-01-07,8.2617,8.2735,8.2342,8.2687,82360,0
2008-01-08,8.2735,8.2934,8.2539,8.287,54360,0
2008-01-09,8.287,8.328,8.287,8.2998,38754,0
2008-01-10,8.2998,8.3552,8.2934,8.3409,40728,0
2008-01-11,8.307,8.3814,8.307,8.3667,15574,0
2008-01-14,8.3737,8.3945,8.3737,8.3945,60644,0
2008-01-15,8.3349,8.4079,8.3349,8.4079,27402,0
2008-01-16,8.3945,8.4138,8.3814,8.4138,26806,0
2008-01-17,8.3737,8.4015,8.3409,8.3667,59897,0
2008-01-18,8.3349,8.3349,8.2617,8.2735,70226,0
2008-01-22,8.2735,8.3552,8.2617,8.3349,70830,0
2008-01-23,8.328,8.4332,8.328,8.421,50617,0
2008-01-24,8.421,8.421,8.3409,8.3667,49713,0
2008-01-25,8.3349,8.3349,8.2687,8.2798,41035,0
2008-01-28,8.2617,8.2687,8.2214,8.2404,37139,0
2008-01-29,8.2064,8.2404,8.2064,8.2278,20066,0
2008-01-30,8.2342,8.2617,8.2134,8.2404,66187,0
2008-01-31,8.2471,8.2735,8.2471,8.2687,41142,0
2008-02-01,8.2617,8.2687,8.2,8.2134,46866,0
2008-02-04,8.1881,8.2342,8.1881,8.2342,110515,0
2008-02-05,8.2,8.2404,8.1954,8.2278,20659,0
2008-02-06,8.2134,8.2539,8.2,8.2471,36540,0
2008-02-07,8.2617,8.2687,8.2214,8.2278,32432,0
2008-02-08,8.2278,8.2471,8.1954,8.2134,60330,0
2008-02-11,8.2,8.2539,8.2,8.2539,44624,0
2008-02-12,8.2798,8.2934,8.2798,8.287,24783,0
2008-02-13,8.2735,8.307,8.1275,8.1339,91042,0
2008-02-14,8.0669,8.0669,7.8862,7.8999,118511,0
2008-02-15,7.8663,7.9337,7.8211,7.9337,125039,0
2008-02-19,8.0208,8.1881,8.0208,8.0394,281073,0
2008-02-20,8.0268,8.0529,7.9805,8.0141,76819,0
2008-02-21,8.0268,8.0268,7.8923,8.0014,85588,0
2008-02-22,7.9603,8.0268,7.9535,7.9941,74426,0
2008-02-25,7.9746,8.2,7.9746,8.1746,105875,0
2008-02-26,8.1746,8.1881,8.1015,8.1071,45745,0
2008-02-27,8.0862,8.1132,8.0014,8.0208,70529,0
2008-02-28,7.9805,7.9805,7.8469,7.8663,51656,0
2008-02-29,7.8001,7.8001,7.6264,7.673,88722,0
2008-03-03,7.6527,7.7662,7.6397,7.7131,212760,0
2008-03-04,7.7131,7.8406,7.6866,7.8129,106327,0
2008-03-05,7.8537,7.9672,7.8537,7.8793,67689,0
2008-03-06,7.8793,7.9132,7.8326,7.8793,35338,0
2008-03-07,7.8537,7.9059,7.8073,7.8663,29346,0
2008-03-10,7.8923,7.8923,7.7804,7.7804,36835,0
2008-03-11,7.8537,7.9603,7.7469,7.8326,100925,0
2008-03-12,7.7662,7.8262,7.7469,7.7804,47022,0
2008-03-13,7.7534,7.7804,7.6527,7.7662,38034,0
2008-03-14,7.7469,7.7469,7.6194,7.6597,34442,0
2008-03-17,7.5996,7.6264,7.5194,7.5462,39041,0
2008-03-18,7.6194,7.6331,7.5797,7.5931,40133,0
2008-03-19,7.606,7.6397,7.586,7.6397,52111,0
2008-03-20,7.6264,7.6866,7.6264,7.6866,33485,0
2008-03-24,7.693,7.7662,7.693,7.7662,19617,0
2008-03-25,7.7804,7.8129,7.7804,7.8129,23215,0
2008-03-26,7.8129,7.8793,7.8129,7.8735,27706,0
2008-03-27,7.8862,7.9267,7.8862,7.9267,12671,0
2008-03-28,7.9267,7.9267,7.9132,7.9199,8834,0
2008-03-31,7.9603,7.9746,7.8923,7.9672,60644,0
2008-04-01,7.9395,7.9805,7.8663,7.8999,71726,0
2008-04-02,7.8663,7.9132,7.8663,7.9059,40847,0
2008-04-03,7.8923,7.947,7.8923,7.9199,19460,0
2008-04-04,7.9059,7.9395,7.8923,7.9132,27402,0
2008-04-07,7.9059,7.9267,7.8999,7.9199,21112,0
2008-04-08,7.8999,7.9132,7.8537,7.8537,32050,0
2008-04-09,7.8735,7.9059,7.8663,7.8999,55404,0
2008-04-10,7.9199,7.9805,7.9132,7.9746,26053,0
2008-04-11,7.9672,7.9672,7.8793,7.9535,18271,0
2008-04-14,7.9603,7.9603,7.8923,7.947,10480,0
2008-04-15,7.9132,7.9805,7.8923,7.9535,23810,0
2008-04-16,7.9672,8.0076,7.9672,8.0076,38258,0
2008-04-17,7.9672,8.0268,7.9603,8.0268,14223,0
2008-04-18,8.0268,8.0337,7.9941,8.0268,5385,0
2008-04-21,8.0602,8.0602,8.0076,8.0337,43723,0
2008-04-22,8.0337,8.046,8.0141,8.0141,27706,0
2008-04-23,8.0268,8.0337,8.0014,8.0076,14527,0
2008-04-24,8.0337,8.0337,7.9805,8.0014,19654,0
2008-04-25,8.0014,8.0337,7.9805,8.0268,20817,0
2008-04-28,7.9941,8.0076,7.9672,7.9805,13320,0
2008-04-29,7.9672,8.0076,7.9672,7.9875,9751,0
2008-04-30,8.0014,8.0014,7.9672,7.9941,8076,0
2008-05-01,7.9875,8.0268,7.9875,8.0014,17945,0
2008-05-02,8.0141,8.0141,7.9672,7.9875,30158,0
2008-05-05,8.0141,8.0141,7.9672,7.9941,74470,0
2008-05-06,7.9672,8.0141,7.9672,8.0076,4942,0
2008-05-07,8.0141,8.046,8.0014,8.046,45843,0
2008-05-08,8.046,8.1015,8.0141,8.0941,41149,0
2008-05-09,8.0669,8.1402,8.0669,8.1275,10514,0
2008-05-12,8.1616,8.1809,8.1402,8.1616,21896,0
2008-05-13,8.1202,8.1616,8.1071,8.1339,21546,0
2008-05-14,8.08,8.1402,8.08,8.1275,21512,0
2008-05-15,8.0941,8.1339,8.0669,8.1202,37282,0
2008-05-16,8.1132,8.1202,8.1071,8.1202,13627,0
2008-05-19,8.1202,8.1275,8.08,8.1132,47637,0
2008-05-20,8.1471,8.1471,8.1202,8.1339,23384,0
2008-05-21,8.1541,8.1541,8.0941,8.1132,16885,0
2008-05-22,8.1202,8.1402,8.1202,8.1275,5005,0
2008-05-23,8.1275,8.1402,8.0729,8.08,27521,0
2008-05-27,8.0529,8.1015,8.0529,8.08,19318,0
2008-05-28,8.0602,8.1015,8.0602,8.0862,20742,0
2008-05-29,8.0941,8.1071,8.0602,8.0669,39794,0
2008-05-30,8.046,8.0669,8.0394,8.0394,5287,0
2008-06-02,8.0394,8.0941,8.0394,8.08,18271,0
2008-06-03,8.0602,8.0862,8.0208,8.0729,22804,0
2008-06-04,8.0529,8.08,8.0529,8.0669,18271,0
2008-06-05,8.0602,8.0602,8.0337,8.0602,18158,0
2008-06-06,8.0729,8.0729,7.9941,8.0014,34018,0
2008-06-09,7.9941,8.046,7.9875,8.0208,18208,0
2008-06-10,7.9875,8.0141,7.9395,7.947,32279,0
2008-06-11,7.9132,7.9199,7.8663,7.8735,44181,0
2008-06-12,7.5059,7.8326,7.5059,7.7804,49934,0
2008-06-13,7.7804,7.8129,7.7804,7.7931,12152,0
2008-06-16,7.8326,7.8406,7.7662,7.7662,64137,0
2008-06-17,7.7662,7.7931,7.7197,7.7469,27207,0
2008-06-18,7.7197,7.733,7.6797,7.6866,35546,0
2008-06-19,7.6527,7.733,7.6527,7.7197,29639,0
2008-06-20,7.673,7.7268,7.6331,7.6331,62899,0
2008-06-23,7.6397,7.6527,7.5665,7.5724,99131,0
2008-06-24,7.5931,7.6466,7.5931,7.6466,16631,0
2008-06-25,7.6996,7.6996,7.6397,7.6866,40143,0
2008-06-26,7.6194,7.7197,7.6194,7.6527,42177,0
2008-06-27,7.673,7.6866,7.6527,7.673,41018,0
2008-06-30,7.673,7.7534,7.6597,7.7469,30059,0
2008-07-01,7.7405,7.7405,7.7131,7.7405,22267,0
2008-07-02,7.7469,7.8001,7.7469,7.7662,68433,0
2008-07-03,7.7729,7.7804,7.7597,7.7597,1798,0
2008-07-07,7.7729,7.7729,7.7197,7.7197,22984,0
2008-07-08,7.7197,7.7729,7.7131,7.7268,20053,0
2008-07-09,7.7268,7.8001,7.7268,7.8001,32351,0
2008-07-10,7.7931,7.8537,7.7931,7.8001,33979,0
2008-07-11,7.7662,7.7804,7.7197,7.7469,23276,0
2008-07-14,7.7469,7.7804,7.6397,7.6397,44923,0
2008-07-15,7.606,7.6135,7.539,7.5594,26443,0
2008-07-16,7.673,7.6797,7.5129,7.6135,33022,0
2008-07-17,7.5462,7.6797,7.5462,7.6797,27283,0
2008-07-18,7.6662,7.6662,7.5797,7.5931,27778,0
2008-07-21,7.6135,7.6194,7.586,7.586,15270,0
2008-07-22,7.5665,7.606,7.5665,7.586,7490,0
2008-07-23,7.586,7.586,7.4927,7.5328,18468,0
2008-07-24,7.5194,7.539,7.4728,7.4927,43431,0
2008-07-25,7.4927,7.5259,7.4661,7.4859,41406,0
2008-07-28,7.4859,7.539,7.4859,7.5328,9129,0
2008-07-29,7.5259,7.539,7.5194,7.5194,7340,0
2008-07-30,7.4927,7.5328,7.4859,7.4996,29113,0
2008-07-31,7.4859,7.5665,7.4859,7.5328,22149,0
2008-08-01,7.5462,7.5724,7.5059,7.5259,29572,0
2008-08-04,7.5129,7.5462,7.5129,7.5462,17443,0
2008-08-05,7.5529,7.606,7.5462,7.5797,20922,0
2008-08-06,7.5529,7.5797,7.5328,7.5462,25454,0
2008-08-07,7.5259,7.5462,7.5059,7.5194,22965,0
2008-08-08,7.5194,7.5931,7.5194,7.586,10789,0
2008-08-11,7.539,7.5594,7.5328,7.5462,6735,0
2008-08-12,7.5529,7.5797,7.5462,7.5529,11291,0
2008-08-13,7.5594,7.5724,7.5328,7.5665,8531,0
2008-08-14,7.539,7.5996,7.539,7.5996,27344,0
2008-08-15,7.5996,7.6466,7.586,7.5931,20058,0
2008-08-18,7.586,7.606,7.586,7.5931,17729,0
2008-08-19,7.5797,7.6135,7.5665,7.6135,17599,0
2008-08-20,7.606,7.6331,7.5797,7.5797,37686,0
2008-08-21,7.5328,7.6331,7.5328,7.5594,30394,0
2008-08-22,7.5059,7.6264,7.4859,7.5328,31545,0
2008-08-25,7.5462,7.5665,7.5129,7.5529,18352,0
2008-08-26,7.5462,7.586,7.5462,7.5797,25306,0
2008-08-27,7.5462,7.5797,7.5462,7.5724,6979,0
2008-08-28,7.5259,7.5724,7.5194,7.5724,16473,0
2008-08-29,7.5665,7.5797,7.5462,7.5462,9730,0
2008-09-02,7.5594,7.5665,7.5259,7.5259,24407,0
2008-09-03,7.5194,7.5594,7.5129,7.5328,56973,0
2008-09-04,7.5328,7.5594,7.4996,7.5259,56160,0
2008-09-05,7.5129,7.5724,7.5129,7.5665,53677,0
2008-09-08,7.606,7.6397,7.586,7.6397,22761,0
2008-09-09,7.6194,7.6331,7.5931,7.6331,5512,0
2008-09-10,7.5996,7.606,7.5797,7.5797,14899,0
2008-09-11,7.5996,7.5996,7.4927,7.5059,32710,0
2008-09-12,7.5194,7.5194,7.4927,7.4927,21867,0
2008-09-15,7.4793,7.5328,7.4527,7.5129,26421,0
2008-09-16,7.4262,7.4661,7.3596,7.3988,38228,0
2008-09-17,7.386,7.386,7.065,7.1388,70127,0
2008-09-18,7.1455,7.1455,6.5778,6.6046,90590,0
2008-09-19,6.6847,7.065,6.6847,6.9454,98700,0
2008-09-22,6.9587,7.0048,6.8983,6.9119,92676,0
2008-09-23,6.8117,6.8583,6.7446,6.7914,42209,0
2008-09-24,6.7446,7.0254,6.6914,6.7516,31144,0
2008-09-25,6.8515,6.8515,6.6779,6.7848,59698,0
2008-09-26,6.7848,6.7848,6.651,6.6645,23654,0
2008-09-29,6.651,6.6645,6.3572,6.3572,96689,0
2008-09-30,6.2973,6.4911,6.2973,6.3171,174155,0
2008-10-01,6.2973,6.3772,6.264,6.3171,228995,0
2008-10-02,6.3708,6.3708,6.264,6.2973,119579,0
2008-10-03,6.3243,6.4976,6.3243,6.444,52111,0
2008-10-06,6.5912,6.5912,6.0104,6.0368,811369,0
2008-10-07,6.0773,6.2774,6.0438,6.0637,69185,0
2008-10-08,6.0167,6.1371,5.9435,5.9838,89696,0
2008-10-09,5.9098,6.024,5.2622,5.269,77637,0
2008-10-10,4.7548,5.4894,4.7481,5.4894,125687,0
2008-10-13,5.589,5.9098,5.476,5.8168,123599,0
2008-10-14,5.8168,5.9772,5.7431,5.7565,61097,0
2008-10-15,5.6698,5.6698,5.349,5.349,39794,0
2008-10-16,5.3625,5.476,5.3625,5.4491,44909,0
2008-10-17,5.5693,5.589,5.4491,5.483,84681,0
2008-10-20,5.476,5.8098,5.476,5.7565,58754,0
2008-10-21,5.7096,5.8031,5.6962,5.8031,41026,0
2008-10-22,6.6377,6.6377,5.7497,5.7497,96185,0
2008-10-23,5.8766,6.4778,5.8766,6.3772,153450,0
2008-10-24,6.3572,6.5444,6.3572,6.4976,25049,0
2008-10-27,6.4043,6.7516,6.3642,6.5712,92447,0
2008-10-28,6.6249,6.8383,6.4108,6.5444,60265,0
2008-10-29,6.4778,6.5912,6.4512,6.4778,25878,0
2008-10-30,6.4242,6.5176,6.2438,6.2438,90160,0
2008-10-31,6.1969,6.3043,6.0901,6.0901,117279,0
2008-11-03,6.024,6.1704,6.024,6.0705,51119,0
2008-11-04,6.1438,6.3572,6.1438,6.3572,51716,0
2008-11-05,6.444,6.5912,6.3909,6.5045,42156,0
2008-11-06,6.5444,6.8117,6.5444,6.778,92617,0
2008-11-07,6.6779,6.778,6.6779,6.7111,46501,0
2008-11-10,6.7111,6.7312,6.6645,6.6847,27265,0
2008-11-11,6.6976,6.6976,6.5576,6.5576,22153,0
2008-11-12,6.5243,6.5243,6.0901,6.2038,65993,0
2008-11-13,6.2107,6.4043,6.2107,6.2774,50692,0
2008-11-14,6.264,6.3043,6.2371,6.2774,38664,0
2008-11-17,6.224,6.2774,6.1837,6.2107,72262,0
2008-11-18,6.1638,6.2107,6.0438,6.0438,45776,0
2008-11-19,6.1104,6.1438,5.8766,6.0104,103988,0
2008-11-20,6.1438,6.1438,5.7431,5.8897,81907,0
2008-11-21,5.9699,5.9699,5.3424,5.5962,128745,0
2008-11-24,5.5562,5.8632,5.5562,5.8098,89608,0
2008-11-25,5.8168,6.0036,5.7565,5.837,57653,0
2008-11-26,5.8298,5.9098,5.7232,5.8432,36987,0
2008-11-28,5.7431,6.0438,5.7431,6.0104,32838,0
2008-12-01,6.0299,6.0299,5.7431,5.7431,36763,0
2008-12-02,5.7831,5.7831,5.543,5.643,79233,0
2008-12-03,5.6232,5.6494,5.4894,5.5693,46647,0
2008-12-04,5.616,5.6232,5.4429,5.483,31371,0
2008-12-05,5.4158,5.4558,5.0488,5.2622,113864,0
2008-12-08,5.2622,5.3893,5.249,5.269,114985,0
2008-12-09,5.3024,5.3024,5.0019,5.1354,92921,0
2008-12-10,5.075,5.1552,5.0085,5.0886,109204,0
2008-12-11,5.0354,5.1354,5.0287,5.0287,91800,0
2008-12-12,4.9819,5.0085,4.8482,4.9618,122769,0
2008-12-15,4.9417,5.1221,4.8482,4.9485,82105,0
2008-12-16,4.9154,5.1085,4.5675,4.7548,328699,0
2008-12-17,4.7548,5.189,4.7548,5.189,96975,0
2008-12-18,5.1691,5.4429,5.1618,5.376,133008,0
2008-12-19,5.349,5.6698,5.349,5.6494,81423,0
2008-12-22,5.6698,5.9568,5.6698,5.8098,132221,0
2008-12-23,5.7765,6.1169,5.7765,5.8766,416223,0
2008-12-24,5.8098,5.9902,5.8098,5.9435,141553,0
2008-12-26,5.9435,6.1037,5.9435,6.024,135428,0
2008-12-29,6.0773,6.0835,5.7831,5.9636,137767,0
2008-12-30,6.0299,6.0773,5.9636,6.0705,219536,0
2008-12-31,6.0705,6.2705,6.0705,6.0901,140028,0
2009-01-02,6.1638,6.3976,6.1371,6.3909,90352,0
2009-01-05,6.3642,6.4976,6.311,6.4646,51735,0
2009-01-06,6.4778,6.6779,6.4778,6.6645,51415,0
2009-01-07,6.6176,6.645,6.5712,6.5978,66041,0
2009-01-08,6.5778,6.8048,6.4512,6.8048,115504,0
2009-01-09,6.5912,7.0048,6.5912,7.0048,111954,0
2009-01-12,7.0048,7.0587,6.9786,7.0587,73687,0
2009-01-13,7.0451,7.0853,6.9918,6.9918,64192,0
2009-01-14,6.9918,6.9918,6.8247,6.8583,62500,0
2009-01-15,6.8314,6.8452,6.7312,6.7848,43515,0
2009-01-16,6.8583,6.9513,6.7914,6.9513,40573,0
2009-01-20,6.7914,6.9314,6.7914,6.8983,57273,0
2009-01-21,6.8651,6.8916,6.7914,6.8916,7034,0
2009-01-22,6.8048,6.8048,6.7516,6.7582,30250,0
2009-01-23,6.6847,6.7384,6.6779,6.7111,52626,0
2009-01-26,6.6847,6.8117,6.6847,6.7848,24606,0
2009-01-27,6.7848,6.8183,6.7648,6.8117,18249,0
2009-01-28,6.8048,6.8785,6.7914,6.8247,53951,0
2009-01-29,6.8117,6.8583,6.8117,6.8183,31731,0
2009-01-30,6.7914,6.8452,6.7914,6.8452,55823,0
2009-02-02,6.7914,6.8452,6.7582,6.8117,46047,0
2009-02-03,6.8117,6.8852,6.7914,6.8715,51623,0
2009-02-04,6.8916,6.9513,6.8916,6.9454,38947,0
2009-02-05,6.9513,7.0254,6.9051,7.0186,39324,0
2009-02-06,7.065,7.065,7.0119,7.0119,21677,0
2009-02-09,6.965,7.1922,6.965,7.1922,54812,0
2009-02-10,7.1654,7.2458,7.1455,7.2252,44403,0
2009-02-11,7.2656,7.319,7.2322,7.2856,58067,0
2009-02-12,7.319,7.319,7.2391,7.2523,37924,0
2009-02-13,7.1922,7.2458,7.1523,7.2122,28587,0
2009-02-17,7.2122,7.2122,6.9513,6.965,60497,0
2009-02-18,6.9255,6.9384,6.7914,6.7914,25541,0
2009-02-19,6.7446,6.8183,6.7446,6.7582,33200,0
2009-02-20,6.6779,6.7048,6.4512,6.5778,46969,0
2009-02-23,6.6645,6.6645,6.3443,6.3443,70360,0
2009-02-24,6.311,6.6113,6.2774,6.5778,62779,0
2009-02-25,6.6176,6.7048,6.5712,6.6645,31428,0
2009-02-26,6.6779,6.7848,6.6779,6.7312,45730,0
2009-02-27,6.7312,6.8383,6.7048,6.8383,48772,0
2009-03-02,6.8515,6.8715,6.7648,6.8715,59957,0
2009-03-03,6.7582,6.8583,6.6645,6.6779,44280,0
2009-03-04,6.6377,6.7983,6.6176,6.7713,20099,0
2009-03-05,6.7713,6.7713,6.5712,6.6113,34180,0
2009-03-06,6.6113,6.6847,6.5648,6.6046,58241,0
2009-03-09,6.5778,6.5978,6.3976,6.471,41384,0
2009-03-10,6.4512,6.6113,6.4512,6.6046,30460,0
2009-03-11,6.6046,6.7048,6.5444,6.6717,26434,0
2009-03-12,6.5844,6.8314,6.5778,6.8314,212474,0
2009-03-13,6.8715,6.8983,6.7184,6.7848,26786,0
2009-03-16,6.8314,6.8314,6.7446,6.7713,14744,0
2009-03-17,6.8247,6.8583,6.651,6.7048,38258,0
2009-03-18,6.7111,6.7848,6.6779,6.7516,36702,0
2009-03-19,6.7983,6.8117,6.7516,6.7983,29556,0
2009-03-20,6.7983,6.8583,6.7914,6.8515,21865,0
2009-03-23,6.9384,6.9513,6.8785,6.8852,7088,0
2009-03-24,6.9454,6.9454,6.8117,6.8515,28870,0
2009-03-25,6.8651,6.8785,6.8183,6.8452,27279,0
2009-03-26,6.9051,6.9255,6.8383,6.8651,37519,0
2009-03-27,6.8785,7.0522,6.8785,6.9786,74977,0
2009-03-30,6.9454,7.0119,6.8183,6.8452,42350,0
2009-03-31,6.778,6.9314,6.778,6.8916,52162,0
2009-04-01,6.9314,7.0319,6.9119,6.9719,27666,0
2009-04-02,7.0451,7.1121,7.0254,7.0987,58881,0
2009-04-03,7.0987,7.1053,7.0522,7.0522,33159,0
2009-04-06,7.065,7.065,6.9255,6.9786,52818,0
2009-04-07,6.9786,7.0119,6.9719,6.9918,14374,0
2009-04-08,7.0048,7.0522,6.9384,7.0048,29562,0
2009-04-09,6.9918,7.0987,6.9918,7.0987,51226,0
2009-04-13,7.0451,7.0451,6.9051,6.9851,33825,0
2009-04-14,7.0119,7.0254,6.9255,6.9513,28239,0
2009-04-15,6.9719,7.0722,6.9454,7.0722,13263,0
2009-04-16,7.0722,7.0787,6.9918,7.0722,45675,0
2009-04-17,7.0722,7.1523,7.0722,7.1455,30906,0
2009-04-20,7.132,7.1854,7.1252,7.1724,16724,0
2009-04-21,7.1654,7.1854,7.1121,7.1854,20959,0
2009-04-22,7.1587,7.2791,7.1587,7.2191,24715,0
2009-04-23,7.2191,7.319,7.2191,7.2791,8745,0
2009-04-24,7.3124,7.3124,7.1654,7.2122,53189,0
2009-04-27,7.2122,7.2523,7.179,7.2252,40702,0
2009-04-28,7.2391,7.2523,7.1587,7.2191,76061,0
2009-04-29,7.2122,7.2523,7.1654,7.2122,52395,0
2009-04-30,7.2391,7.2723,7.1922,7.2592,63570,0
2009-05-01,7.2656,7.2924,7.2656,7.2791,16037,0
2009-05-04,7.2791,7.346,7.1654,7.2191,63365,0
2009-05-05,7.2122,7.2322,7.2122,7.2122,17663,0
2009-05-06,7.2122,7.332,7.2122,7.2924,29350,0
2009-05-07,7.332,7.332,7.2723,7.2987,30568,0
2009-05-08,7.2924,7.3928,7.2723,7.3789,58761,0
2009-05-11,7.3928,7.4122,7.3391,7.3726,16153,0
2009-05-12,7.3726,7.4066,7.2924,7.3726,38166,0
2009-05-13,7.332,7.4066,7.319,7.3391,35040,0
2009-05-14,7.3391,7.4262,7.3391,7.4194,25701,0
2009-05-15,7.3789,7.3789,7.3656,7.3789,21924,0
2009-05-18,7.4527,7.4593,7.386,7.4527,34718,0
2009-05-19,6.9587,7.4728,6.9513,7.4728,31315,0
2009-05-20,7.4122,7.4661,7.3928,7.4066,27589,0
2009-05-21,7.386,7.4527,7.386,7.3988,44050,0
2009-05-22,7.4459,7.4593,7.3726,7.3726,24963,0
2009-05-26,7.319,7.4459,7.319,7.4262,47057,0
2009-05-27,7.3789,7.4927,7.3726,7.4793,31542,0
2009-05-28,7.5129,7.5129,7.4122,7.4122,10948,0
2009-05-29,7.4728,7.4859,7.3988,7.4262,24797,0
2009-06-01,7.4527,7.4527,7.2791,7.3391,57423,0
2009-06-02,7.4324,7.7469,7.4194,7.5059,272636,0
2009-06-03,7.4859,7.5724,7.4859,7.4927,116862,0
2009-06-04,7.5259,7.5462,7.4996,7.5328,56753,0
2009-06-05,7.5328,7.5328,7.4859,7.5059,84498,0
2009-06-08,7.5059,7.5129,7.4661,7.4661,52564,0
2009-06-09,7.4996,7.5059,7.4728,7.4793,36345,0
2009-06-10,7.4927,7.4927,7.3928,7.4262,42354,0
2009-06-11,7.386,7.4262,7.3523,7.4122,55610,0
2009-06-12,7.4066,7.4194,7.2856,7.2856,24313,0
2009-06-15,7.3391,7.3391,7.2322,7.2987,65714,0
2009-06-16,7.2987,7.3596,7.2656,7.3596,15728,0
2009-06-17,7.3789,7.3789,7.2924,7.319,25550,0
2009-06-18,7.3789,7.3789,7.3262,7.3262,49418,0
2009-06-19,7.3124,7.3928,7.3124,7.386,23513,0
2009-06-22,7.4262,7.4262,7.319,7.346,46146,0
2009-06-23,7.3523,7.4122,7.3523,7.4066,15885,0
2009-06-24,7.3789,7.3988,7.346,7.3988,39442,0
2009-06-25,7.3789,7.4066,7.3523,7.4066,17073,0
2009-06-26,7.4066,7.4527,7.3726,7.3789,80762,0
2009-06-29,7.3789,7.3988,7.346,7.3596,39595,0
2009-06-30,7.4066,7.4262,7.332,7.332,34360,0
2009-07-01,7.3789,7.3789,7.346,7.346,48358,0
2009-07-02,7.3656,7.3988,7.3523,7.3988,28881,0
2009-07-06,7.306,7.4262,7.306,7.346,39249,0
2009-07-07,7.346,7.3656,7.306,7.3391,96266,0
2009-07-08,7.3596,7.3596,7.306,7.332,58929,0
2009-07-09,7.346,7.3789,7.332,7.3789,60718,0
2009-07-10,7.4066,7.4262,7.3928,7.4122,12930,0
2009-07-13,7.4066,7.5259,7.3789,7.4527,41586,0
2009-07-14,7.4324,7.4859,7.4324,7.4459,21965,0
2009-07-15,7.5059,7.5129,7.4728,7.5059,8616,0
2009-07-16,7.5665,7.6135,7.4527,7.4593,41013,0
2009-07-17,7.4927,7.5129,7.4593,7.4728,25532,0
2009-07-20,7.5129,7.5328,7.4793,7.4793,32369,0
2009-07-21,7.5594,7.5594,7.4793,7.4927,43573,0
2009-07-22,7.4927,7.606,7.4927,7.5462,33262,0
2009-07-23,7.5996,7.6264,7.586,7.5931,56301,0
2009-07-24,7.5931,7.6135,7.5259,7.5996,70103,0
2009-07-27,7.5996,7.5996,7.5665,7.5797,8920,0
2009-07-28,7.539,7.5797,7.539,7.5797,35754,0
2009-07-29,7.586,7.5996,7.5462,7.5797,40347,0
2009-07-30,7.6135,7.6135,7.5594,7.586,41609,0
2009-07-31,7.606,7.6466,7.5797,7.6194,57751,0
2009-08-03,7.6331,7.6996,7.6194,7.6996,38113,0
2009-08-04,7.6996,7.7197,7.6797,7.7197,43730,0
2009-08-05,7.7405,7.7729,7.7131,7.7469,35340,0
2009-08-06,7.7662,7.7662,7.673,7.693,52055,0
2009-08-07,7.7268,7.7268,7.6866,7.7268,30494,0
2009-08-10,7.7597,7.7662,7.693,7.7405,46063,0
2009-08-11,7.7469,7.7469,7.6996,7.6996,21669,0
2009-08-12,7.7197,7.7197,7.6527,7.673,44491,0
2009-08-13,7.6866,7.693,7.6466,7.693,43165,0
2009-08-14,7.6797,7.6797,7.6264,7.673,42426,0
2009-08-17,7.6527,7.7064,7.6194,7.7064,52130,0
2009-08-18,7.6996,7.8073,7.6996,7.8073,27082,0
2009-08-19,7.8073,7.8469,7.7662,7.8129,36083,0
2009-08-20,7.8129,7.8604,7.8073,7.8469,27797,0
2009-08-21,7.8604,7.8604,7.8326,7.8469,37416,0
2009-08-24,7.8469,7.8537,7.8211,7.8406,62934,0
2009-08-25,7.8469,7.8604,7.8326,7.8537,44850,0
2009-08-26,7.8211,7.8735,7.8211,7.8604,37794,0
2009-08-27,7.8663,7.8862,7.8537,7.8793,31143,0
2009-08-28,7.8793,7.9132,7.8793,7.9059,15353,0
2009-08-31,7.8999,7.9395,7.8735,7.9337,68591,0
2009-09-01,7.9199,7.9672,7.8999,7.9337,103712,0
2009-09-02,7.9535,7.9941,7.9337,7.9535,125223,0
2009-09-03,7.9805,8.0208,7.9746,8.0076,140077,0
2009-09-04,8.0076,8.0862,8.0076,8.0862,69363,0
2009-09-08,8.1339,8.1881,8.1132,8.1809,133709,0
2009-09-09,8.1746,8.2798,8.1746,8.2798,120498,0
2009-09-10,8.2798,8.2798,8.2404,8.2539,68728,0
2009-09-11,8.2064,8.2539,8.1954,8.2539,88715,0
2009-09-14,8.2342,8.2687,8.2214,8.2471,62179,0
2009-09-15,8.2798,8.3409,8.2798,8.3409,53579,0
2009-09-16,8.3604,8.4079,8.328,8.4015,102954,0
2009-09-17,8.4079,8.4399,8.4015,8.4399,106191,0
2009-09-18,8.4282,8.4669,8.4282,8.4464,108945,0
2009-09-21,8.4282,8.4885,8.4138,8.4332,81300,0
2009-09-22,8.3945,8.4744,8.3945,8.4464,58235,0
2009-09-23,8.4332,8.4669,8.4138,8.4669,99357,0
2009-09-24,8.4332,8.4744,8.4282,8.4744,30841,0
2009-09-25,8.4669,8.5324,8.4669,8.5016,46372,0
2009-09-28,8.4951,8.5156,8.4669,8.481,54259,0
2009-09-29,8.4282,8.5016,8.4282,8.4669,89592,0
2009-09-30,8.4399,8.5871,8.4399,8.5871,75910,0
2009-10-01,8.5871,8.6485,8.548,8.6485,96667,0
2009-10-02,8.6485,8.6993,8.6015,8.6936,119419,0
2009-10-05,8.6993,8.7125,8.6485,8.6993,101836,0
2009-10-06,8.6993,8.7125,8.6835,8.6993,78084,0
2009-10-07,8.6993,8.7195,8.6625,8.6993,73131,0
2009-10-08,8.7069,8.7069,8.6561,8.6707,104124,0
2009-10-09,8.6761,8.6761,8.5213,8.548,165766,0
2009-10-12,8.5816,8.5816,8.2687,8.3483,120218,0
2009-10-13,8.3737,8.4669,8.3218,8.4138,60609,0
2009-10-14,8.4138,8.4138,8.1071,8.3814,186478,0
2009-10-15,8.2617,8.3409,8.1015,8.2134,129462,0
2009-10-16,8.2404,8.287,8.1471,8.2404,95054,0
2009-10-19,8.1202,8.2539,8.1202,8.2404,101317,0
2009-10-20,8.2471,8.307,8.1809,8.2687,82545,0
2009-10-21,8.2798,8.2798,8.2278,8.2798,58489,0
2009-10-22,8.2735,8.287,8.2471,8.2735,63133,0
2009-10-23,8.2798,8.2798,8.2134,8.2617,55536,0
2009-10-26,8.2735,8.2798,8.2404,8.2617,76556,0
2009-10-27,8.2539,8.2735,8.1954,8.2687,91185,0
2009-10-28,8.2617,8.2687,8.2278,8.2471,54953,0
2009-10-29,8.2471,8.2617,8.2342,8.2342,46344,0
2009-10-30,8.2617,8.2687,8.1746,8.2404,80822,0
2009-11-02,8.2404,8.2934,8.2134,8.2404,150333,0
2009-11-03,8.08,8.2798,8.0076,8.2798,141140,0
2009-11-04,8.2735,8.2735,8.2,8.2687,90338,0
2009-11-05,8.2617,8.2735,8.2134,8.2617,45590,0
2009-11-06,8.2539,8.2539,8.2134,8.2404,62700,0
2009-11-09,8.2471,8.2617,8.2278,8.2539,63812,0
2009-11-10,8.2214,8.2214,8.1809,8.2,43460,0
2009-11-11,8.2,8.2,8.1541,8.1954,81162,0
2009-11-12,8.1809,8.1809,8.1339,8.1746,88867,0
2009-11-13,8.1471,8.1746,8.1275,8.1616,89182,0
2009-11-16,8.1746,8.2,8.1471,8.2,82753,0
2009-11-17,8.1809,8.2,8.1746,8.1881,58113,0
2009-11-18,8.1809,8.1809,8.1402,8.1746,76984,0
2009-11-19,8.1616,8.1809,8.1339,8.1746,54478,0
2009-11-20,8.1809,8.1954,8.1676,8.1954,52203,0
2009-11-23,8.1954,8.1954,8.1676,8.1809,36394,0
2009-11-24,8.1809,8.1881,8.1616,8.1809,101138,0
2009-11-25,8.2214,8.2214,8.1616,8.1881,65140,0
2009-11-27,8.1132,8.2,8.1132,8.2,28242,0
2009-11-30,8.2,8.2998,8.2,8.2998,37772,0
2009-12-01,8.3483,8.3886,8.328,8.3737,58375,0
2009-12-02,8.4015,8.4138,8.3814,8.3886,79432,0
2009-12-03,8.3814,8.4015,8.3814,8.3945,41365,0
2009-12-04,8.3737,8.4079,8.3604,8.4015,110423,0
2009-12-07,8.4399,8.5016,8.4332,8.5016,75576,0
2009-12-08,8.5099,8.5099,8.4669,8.481,53136,0
2009-12-09,8.481,8.5213,8.481,8.5156,45566,0
2009-12-10,8.5156,8.5324,8.4951,8.5324,63585,0
2009-12-11,8.5213,8.5273,8.4604,8.5273,50172,0
2009-12-14,8.5324,8.5324,8.5016,8.5324,57918,0
2009-12-15,8.5324,8.5324,8.4951,8.4951,62709,0
2009-12-16,8.4951,8.5099,8.4669,8.5099,60989,0
2009-12-17,8.4951,8.5273,8.481,8.4951,60317,0
2009-12-18,8.5324,8.5405,8.4669,8.5405,49025,0
2009-12-21,8.5324,8.5611,8.4464,8.4604,61681,0
2009-12-22,8.481,8.5156,8.307,8.4669,143170,0
2009-12-23,8.481,8.5099,8.4744,8.4885,32160,0
2009-12-24,8.4604,8.5156,8.4399,8.4669,12861,0
2009-12-28,8.4951,8.5016,8.4669,8.4951,24320,0
2009-12-29,8.4669,8.5405,8.4669,8.5405,110877,0
2009-12-30,8.5405,8.5405,8.5156,8.5405,20818,0
2009-12-31,8.5213,8.5405,8.5156,8.5273,16200,0
2010-01-04,8.5213,8.5273,8.4951,8.5099,37713,0
2010-01-05,8.4885,8.5324,8.481,8.5099,36964,0
2010-01-06,8.5213,8.548,8.4885,8.5213,41485,0
2010-01-07,8.5016,8.554,8.481,8.5324,73939,0
2010-01-08,8.5156,8.554,8.481,8.554,45253,0
2010-01-11,8.548,8.5749,8.4951,8.5213,86298,0
2010-01-12,8.5611,8.5692,8.5324,8.5611,36871,0
2010-01-13,8.5156,8.548,8.4951,8.5156,43336,0
2010-01-14,8.5156,8.548,8.5016,8.548,47466,0
2010-01-15,8.5324,8.554,8.5273,8.5273,23049,0
2010-01-19,8.548,8.5692,8.5156,8.5156,44445,0
2010-01-20,8.4951,8.5324,8.481,8.5099,67745,0
2010-01-21,8.5156,8.5324,8.5156,8.5213,56708,0
2010-01-22,8.5156,8.5405,8.4604,8.5405,29674,0
2010-01-25,8.5405,8.5749,8.5324,8.5324,43967,0
2010-01-26,8.5692,8.5749,8.4951,8.548,75414,0
2010-01-27,8.5611,8.5816,8.554,8.5749,43612,0
2010-01-28,8.5871,8.5871,8.5324,8.5405,34435,0
2010-01-29,8.5816,8.5816,8.548,8.5749,38096,0
2010-02-01,8.6068,8.6068,8.5273,8.5273,44443,0
2010-02-02,8.5692,8.6561,8.5273,8.6414,60641,0
2010-02-03,8.5816,8.6707,8.5816,8.6414,92965,0
2010-02-04,8.6625,8.6625,8.5611,8.5611,63328,0
2010-02-05,8.5611,8.6015,8.548,8.5749,75868,0
2010-02-08,8.594,8.594,8.5611,8.5611,76036,0
2010-02-09,8.6206,8.6278,8.5816,8.6068,43327,0
2010-02-10,8.594,8.6359,8.5871,8.6359,31869,0
2010-02-11,8.6278,8.6278,8.5816,8.6015,30038,0
2010-02-12,8.6206,8.6206,8.5749,8.5871,73037,0
2010-02-16,8.5871,8.6485,8.554,8.5611,53247,0
2010-02-17,8.6068,8.6414,8.548,8.5871,31647,0
2010-02-18,8.6068,8.6278,8.5692,8.6278,48672,0
2010-02-19,8.6131,8.6206,8.5816,8.6015,50359,0
2010-02-22,8.5692,8.5749,8.5273,8.5611,57543,0
2010-02-23,8.5816,8.6131,8.5099,8.6131,82469,0
2010-02-24,8.6359,8.6414,8.6068,8.6414,58269,0
2010-02-25,8.6131,8.6206,8.5749,8.5871,69722,0
2010-02-26,8.5749,8.6015,8.5749,8.594,35471,0
2010-03-01,8.6206,8.6625,8.5871,8.6015,40580,0
2010-03-02,8.6485,8.6485,8.5871,8.594,42251,0
2010-03-03,8.6359,8.6359,8.6131,8.6359,60291,0
2010-03-04,8.6485,8.7402,8.6485,8.7125,34440,0
2010-03-05,8.7402,8.7679,8.6993,8.7346,36412,0
2010-03-08,8.7125,8.7597,8.7125,8.7477,43738,0
2010-03-09,8.7744,8.7744,8.6625,8.6707,67474,0
2010-03-10,8.6993,8.7477,8.6835,8.7195,48293,0
2010-03-11,8.7125,8.7195,8.6835,8.7195,42416,0
2010-03-12,8.728,8.7543,8.6359,8.6761,70723,0
2010-03-15,8.6993,8.6993,8.6485,8.6485,28152,0
2010-03-16,8.6835,8.6835,8.6485,8.6835,23610,0
2010-03-17,8.7195,8.7195,8.6278,8.6278,49791,0
2010-03-18,8.6561,8.6561,8.6278,8.6485,28323,0
2010-03-19,8.6835,8.7346,8.6761,8.7346,34892,0
2010-03-22,8.7346,8.7805,8.7195,8.7805,49490,0
2010-03-23,8.7477,8.9807,8.6278,8.8616,132746,0
2010-03-24,8.8936,8.9228,8.874,8.9146,46871,0
2010-03-25,8.9807,9.0033,8.8569,8.8569,73251,0
2010-03-26,8.8569,8.886,8.7744,8.8224,83061,0
2010-03-29,8.8371,8.9402,8.8308,8.9146,39699,0
2010-03-30,8.9402,8.9402,8.8569,8.886,17618,0
2010-03-31,8.9146,8.9342,8.8371,8.9079,34347,0
2010-04-01,8.9459,8.9892,8.9402,8.9534,23892,0
2010-04-05,8.9459,8.9534,8.8802,8.8936,54548,0
2010-04-06,8.9146,8.9228,8.8616,8.9003,41863,0
2010-04-07,8.9146,8.9228,8.8082,8.9003,94426,0
2010-04-08,8.8616,8.9146,8.8616,8.9079,64544,0
2010-04-09,8.9146,8.9228,8.9079,8.9228,25797,0
2010-04-12,8.8936,8.9676,8.8936,8.9342,46816,0
2010-04-13,8.9146,8.9146,8.886,8.9003,28052,0
2010-04-14,8.9003,8.9459,8.886,8.9003,22638,0
2010-04-15,8.9146,8.9146,8.8018,8.8224,64557,0
2010-04-16,8.7679,8.8371,8.7679,8.8156,29128,0
2010-04-19,8.8371,8.874,8.7944,8.8082,30185,0
2010-04-20,8.8447,8.8616,8.8018,8.8447,39544,0
2010-04-21,8.8502,8.8616,8.8224,8.8371,11376,0
2010-04-22,8.8308,8.9228,8.7944,8.9228,67541,0
2010-04-23,8.9375,9.1273,8.9247,9.1137,63694,0
2010-04-26,9.2158,9.2158,9.0426,9.0831,73984,0
2010-04-27,9.1146,9.1146,8.9534,9.037,42355,0
2010-04-28,9.0183,9.0606,8.9534,8.9741,46690,0
2010-04-29,9.01,9.0304,8.9676,9.0246,26034,0
2010-04-30,9.0183,9.0304,8.9459,8.9459,30402,0
2010-05-03,8.9534,9.0246,8.9459,8.9807,23636,0
2010-05-04,9.01,9.0744,8.9741,9.055,30135,0
2010-05-05,9.037,9.0426,8.9957,9.01,29727,0
2010-05-06,9.0484,9.2158,8.7477,8.9003,98492,0
2010-05-07,8.9459,9.1698,8.9402,9.037,49759,0
2010-05-10,9.1282,9.1957,9.0426,9.0606,65372,0
2010-05-11,9.0484,9.0964,9.0484,9.0831,43052,0
2010-05-12,9.0831,9.2089,9.0831,9.1909,28854,0
2010-05-13,9.2158,9.2158,9.0964,9.1474,39358,0
2010-05-14,9.0964,9.1329,9.037,9.0673,29018,0
2010-05-17,9.1022,9.1022,8.9402,8.9402,42364,0
2010-05-18,8.9892,9.037,8.9342,8.9601,47640,0
2010-05-19,8.9892,8.9892,8.874,8.8802,46153,0
2010-05-20,8.8156,8.9146,8.7744,8.8447,46485,0
2010-05-21,8.7805,8.9003,8.6835,8.874,28320,0
2010-05-24,8.8936,8.9402,8.8802,8.9146,27366,0
2010-05-25,8.8936,8.8936,8.7944,8.886,27366,0
2010-05-26,8.9284,8.9807,8.874,8.9676,91334,0
2010-05-27,9.0033,9.0673,8.9459,9.037,46118,0
2010-05-28,9.0183,9.0484,9.0183,9.037,27208,0
2010-06-01,9.055,9.055,8.9892,8.9957,56514,0
2010-06-02,8.9892,9.01,8.9676,8.9957,40041,0
2010-06-03,9.01,9.0831,8.9284,9.0673,50648,0
2010-06-04,9.0426,9.0673,9.0246,9.0606,19867,0
2010-06-07,9.0831,9.0831,9.0304,9.0744,34019,0
2010-06-08,9.1146,9.1282,9.0484,9.0898,18720,0
2010-06-09,9.1146,9.1764,9.1146,9.1474,29067,0
2010-06-10,9.1852,9.2285,9.162,9.2285,22223,0
2010-06-11,9.1146,9.2006,9.0673,9.1089,74967,0
2010-06-14,9.1764,9.1764,9.0246,9.0831,43186,0
2010-06-15,9.1089,9.1282,9.0304,9.1282,27101,0
2010-06-16,9.1329,9.1474,9.0484,9.0898,49616,0
2010-06-17,9.1215,9.1329,9.0898,9.1282,52735,0
2010-06-18,9.1396,9.1474,9.0831,9.1282,25108,0
2010-06-21,9.1146,9.1698,9.055,9.1089,36649,0
2010-06-22,9.1329,9.1957,9.1089,9.1698,36180,0
2010-06-23,9.1698,9.283,9.1396,9.283,78498,0
2010-06-24,9.2964,9.2964,9.2158,9.2771,35430,0
2010-06-25,9.2429,9.2508,9.0831,9.1852,43651,0
2010-06-28,9.1329,9.1957,9.1329,9.1852,46572,0
2010-06-29,9.1396,9.1852,9.037,9.0744,58047,0
2010-06-30,9.0503,9.0993,9.0503,9.0993,25176,0
2010-07-01,9.1146,9.1146,9.037,9.0831,47407,0
2010-07-02,9.055,9.1215,9.0484,9.1022,60762,0
2010-07-06,9.1215,9.154,9.1146,9.154,56107,0
2010-07-07,9.154,9.2158,9.154,9.2158,25532,0
2010-07-08,9.2626,9.2705,9.1909,9.2226,27364,0
2010-07-09,9.2429,9.2557,9.1909,9.2285,30670,0
2010-07-12,9.2226,9.2226,9.1852,9.2158,21774,0
2010-07-13,9.1957,9.2158,9.1146,9.1282,63457,0
2010-07-14,9.1396,9.1698,9.1215,9.162,75720,0
2010-07-15,9.1764,9.1909,9.1146,9.1396,46221,0
2010-07-16,9.1329,9.1764,9.1329,9.1764,35475,0
2010-07-19,9.1764,9.2006,9.1698,9.1909,37049,0
2010-07-20,9.055,9.2158,9.055,9.2158,82213,0
2010-07-21,9.1909,9.2226,9.1909,9.2226,34915,0
2010-07-22,9.2158,9.283,9.1957,9.283,48772,0
2010-07-23,9.3013,9.3343,9.2897,9.3228,36142,0
2010-07-26,9.349,9.4231,9.349,9.3943,53193,0
2010-07-27,9.443,9.443,9.3676,9.4021,42915,0
2010-07-28,9.4231,9.4231,9.3228,9.3618,69977,0
2010-07-29,9.3766,9.438,9.3421,9.438,29393,0
2010-07-30,9.4231,9.4753,9.3844,9.4753,25025,0
2010-08-02,9.4321,9.535,9.4321,9.535,27892,0
2010-08-03,9.549,9.577,9.515,9.549,48501,0
2010-08-04,9.583,9.629,9.515,9.528,78902,0
2010-08-05,9.515,9.577,9.4833,9.522,103335,0
2010-08-06,9.522,9.528,9.4499,9.515,84036,0
2010-08-09,9.528,9.528,9.4321,9.4499,78151,0
2010-08-10,9.4499,9.4912,9.4321,9.4912,63557,0
2010-08-11,9.4833,9.528,9.4624,9.528,33547,0
2010-08-12,9.4912,9.556,9.443,9.509,88263,0
2010-08-13,9.509,9.542,9.503,9.542,20599,0
2010-08-16,9.556,9.596,9.549,9.596,43445,0
2010-08-17,9.617,9.617,9.589,9.603,52096,0
2010-08-18,9.617,9.658,9.596,9.658,39693,0
2010-08-19,9.649,9.649,9.577,9.61,56194,0
2010-08-20,9.61,9.61,9.562,9.61,38944,0
2010-08-23,9.589,9.649,9.589,9.624,41227,0
2010-08-24,9.624,9.649,9.617,9.649,36660,0
2010-08-25,9.649,9.677,9.577,9.617,78242,0
2010-08-26,9.649,9.649,9.542,9.583,110336,0
2010-08-27,9.583,9.629,9.562,9.617,70760,0
2010-08-30,9.636,9.658,9.624,9.649,25169,0
2010-08-31,9.651,9.725,9.651,9.713,77015,0
2010-09-01,9.755,9.777,9.723,9.755,50107,0
2010-09-02,9.77,9.777,9.743,9.743,43916,0
2010-09-03,9.755,9.77,9.649,9.677,45357,0
2010-09-07,9.684,9.705,9.603,9.658,90350,0
2010-09-08,9.649,9.705,9.629,9.691,41355,0
2010-09-09,9.705,9.736,9.691,9.736,48042,0
2010-09-10,9.749,9.835,9.736,9.835,55066,0
2010-09-13,9.815,9.835,9.783,9.8,51374,0
2010-09-14,9.777,9.815,9.717,9.736,65300,0
2010-09-15,9.723,9.73,9.4962,9.509,58693,0
2010-09-16,9.528,9.528,9.4321,9.4833,78123,0
2010-09-17,9.4833,9.57,9.4833,9.549,29517,0
2010-09-20,9.577,9.684,9.57,9.649,74012,0
2010-09-21,9.684,9.691,9.636,9.658,44596,0
2010-09-22,9.649,9.67,9.624,9.658,48123,0
2010-09-23,9.677,9.684,9.658,9.684,48188,0
2010-09-24,9.684,9.684,9.603,9.658,47009,0
2010-09-27,9.658,9.698,9.649,9.67,34127,0
2010-09-28,9.684,9.691,9.662,9.677,23930,0
2010-09-29,9.643,9.717,9.643,9.698,60307,0
2010-09-30,9.717,9.729,9.683,9.729,38430,0
2010-10-01,9.717,9.723,9.662,9.67,60209,0
2010-10-04,9.643,9.67,9.603,9.649,74895,0
2010-10-05,9.617,9.67,9.57,9.658,83671,0
2010-10-06,9.636,9.649,9.556,9.603,58891,0
2010-10-07,9.589,9.617,9.528,9.583,39652,0
2010-10-08,9.589,9.61,9.522,9.577,48932,0
2010-10-11,9.542,9.57,9.4753,9.542,55169,0
2010-10-12,9.522,9.549,9.4499,9.549,32633,0
2010-10-13,9.522,9.542,9.4624,9.528,36740,0
2010-10-14,9.528,9.542,9.522,9.528,15825,0
2010-10-15,9.535,9.549,9.4624,9.503,27287,0
2010-10-18,9.4753,9.4912,9.3844,9.4321,39644,0
2010-10-19,9.3943,9.416,9.3618,9.3943,31840,0
2010-10-20,9.3618,9.4021,9.1764,9.2158,150403,0
2010-10-21,9.2341,9.2897,9.2341,9.2429,55455,0
2010-10-22,9.2705,9.3161,9.2705,9.3161,48183,0
2010-10-25,9.283,9.3161,9.2771,9.3083,52902,0
2010-10-26,9.2771,9.3421,9.2771,9.3343,24061,0
2010-10-27,9.2964,9.3618,9.2897,9.3618,30153,0
2010-10-28,9.3343,9.4021,9.3228,9.3844,46475,0
2010-10-29,9.3834,9.4091,9.3746,9.4091,43550,0
2010-11-01,9.416,9.438,9.4091,9.438,33797,0
2010-11-02,9.416,9.443,9.3618,9.416,64910,0
2010-11-03,9.3943,9.438,9.3943,9.438,37501,0
2010-11-04,9.4231,9.4499,9.3766,9.4499,48313,0
2010-11-05,9.416,9.4549,9.416,9.4549,22203,0
2010-11-08,9.4021,9.4321,9.3766,9.4091,31892,0
2010-11-09,9.3343,9.3844,9.3161,9.3618,59678,0
2010-11-10,9.2771,9.283,8.9534,9.0831,128368,0
2010-11-11,9.0964,9.0964,8.5099,8.7402,398361,0
2010-11-12,8.6278,8.7805,8.6131,8.728,138450,0
2010-11-15,8.6278,8.728,8.1616,8.2134,306793,0
2010-11-16,8.0669,8.2998,7.7804,8.287,397532,0
2010-11-17,8.2134,8.4464,8.2134,8.4138,221884,0
2010-11-18,8.421,8.421,8.2539,8.4015,138760,0
2010-11-19,8.3552,8.4669,8.3552,8.4604,112826,0
2010-11-22,8.4399,8.594,8.4399,8.5871,163637,0
2010-11-23,8.554,8.6414,8.554,8.6359,55218,0
2010-11-24,8.6414,8.7069,8.6131,8.6561,117577,0
2010-11-26,8.6359,8.8018,8.6359,8.7744,74864,0
2010-11-29,8.7744,8.8018,8.7679,8.7744,33563,0
2010-11-30,8.7597,8.8626,8.7597,8.8371,62656,0
2010-12-01,8.7805,8.8616,8.548,8.6625,90032,0
2010-12-02,8.6131,8.6707,8.4604,8.4604,64556,0
2010-12-03,8.4669,8.5405,8.4399,8.481,42472,0
2010-12-06,8.4399,8.5016,8.3483,8.4138,68057,0
2010-12-07,8.4015,8.4015,8.1809,8.2798,108844,0
2010-12-08,8.1132,8.2539,8.0337,8.1275,204218,0
2010-12-09,8.0669,8.1132,7.9746,8.0076,174401,0
2010-12-10,7.9337,7.9805,7.8793,7.947,85707,0
2010-12-13,7.8537,7.9132,7.7405,7.8999,149195,0
2010-12-14,7.787,7.8663,7.7405,7.8326,119343,0
2010-12-15,7.7729,7.9059,7.7534,7.8923,107871,0
2010-12-16,7.8728,8.1683,7.8728,8.1683,144581,0
2010-12-17,8.2134,8.2539,8.1746,8.2,147714,0
2010-12-20,8.2,8.2,7.7197,8.1015,332416,0
2010-12-21,8.046,8.0941,7.9746,8.0268,57815,0
2010-12-22,7.947,8.046,7.947,8.0337,94093,0
2010-12-23,7.9941,8.0208,7.9267,7.9805,55591,0
2010-12-27,7.9875,8.0076,7.9395,7.9746,60145,0
2010-12-28,7.9337,7.9941,7.8406,7.9395,101622,0
2010-12-29,7.8886,7.9164,7.8553,7.8886,114194,0
2010-12-30,7.8621,7.9164,7.8073,7.9092,96491,0
2010-12-31,7.9445,8.0791,7.9156,8.0791,86324,0
2011-01-03,8.0268,8.0862,7.9603,8.0268,92975,0
2011-01-04,7.9603,8.046,7.9603,8.0337,44397,0
2011-01-05,8.0208,8.0529,7.947,8.0208,86639,0
2011-01-06,7.9672,8.0014,7.947,7.9941,70302,0
2011-01-07,7.947,7.9941,7.9395,7.9875,45544,0
2011-01-10,7.9395,7.9672,7.8326,7.8793,81132,0
2011-01-11,7.8326,7.8537,7.7804,7.8262,95867,0
2011-01-12,7.7469,7.787,7.6466,7.6662,134566,0
2011-01-13,7.6135,7.6466,7.5328,7.5931,164142,0
2011-01-14,7.539,7.5462,7.2592,7.4324,277449,0
2011-01-18,7.3988,7.5529,7.2987,7.5462,190210,0
2011-01-19,7.4626,7.5301,7.3891,7.4493,139699,0
2011-01-20,7.4262,7.586,7.4194,7.586,114821,0
2011-01-21,7.586,7.7197,7.586,7.7131,83745,0
2011-01-24,7.7064,7.7931,7.693,7.7931,117509,0
2011-01-25,7.7597,7.8469,7.7597,7.8129,74375,0
2011-01-26,7.787,7.8663,7.787,7.8262,54278,0
2011-01-27,7.8073,7.8469,7.7469,7.8211,83479,0
2011-01-28,7.8129,7.8129,7.7469,7.787,35565,0
2011-01-31,7.7451,7.795,7.7378,7.7662,62877,0
2011-02-01,7.787,7.8001,7.7729,7.787,84537,0
2011-02-02,7.7662,7.8406,7.7662,7.8001,95821,0
2011-02-03,7.7787,7.8317,7.7517,7.7517,51548,0
2011-02-04,7.7469,7.7662,7.7197,7.7469,31904,0
2011-02-07,7.7534,7.8129,7.7534,7.7729,49167,0
2011-02-08,7.7662,7.8073,7.7662,7.7804,33537,0
2011-02-09,7.7931,7.8326,7.7662,7.787,63507,0
2011-02-10,7.7719,7.8317,7.7719,7.8317,36804,0
2011-02-11,7.8001,7.8735,7.787,7.8001,84145,0
2011-02-14,7.8469,7.8469,7.7405,7.7405,80588,0
2011-02-15,7.7268,7.787,7.7131,7.7662,49256,0
2011-02-16,7.8001,7.8326,7.7931,7.8073,37268,0
2011-02-18,7.8852,7.947,7.8728,7.9395,45651,0
2011-02-22,7.8999,7.9535,7.8129,7.8211,89515,0
2011-02-23,7.8001,7.9199,7.8001,7.8604,87018,0
2011-02-24,7.8999,7.9199,7.8406,7.9199,52093,0
2011-02-25,7.9059,7.9267,7.8595,7.919,27518,0
2011-02-28,7.9307,8.0198,7.9307,8.0198,40873,0
2011-03-01,8.0208,8.0872,8.0141,8.0729,55455,0
2011-03-02,8.0669,8.1022,8.046,8.0809,32630,0
2011-03-03,8.0602,8.1078,8.0268,8.0529,36492,0
2011-03-04,8.0208,8.0602,7.9805,7.9941,47147,0
2011-03-07,7.9746,8.0337,7.9603,8.0014,41414,0
2011-03-08,7.9805,8.0809,7.9805,8.0669,58104,0
2011-03-09,8.0394,8.0669,8.0141,8.0394,49391,0
2011-03-10,8.0068,8.0208,8.0005,8.0141,34864,0
2011-03-11,8.0337,8.0809,8.0014,8.0669,57400,0
2011-03-14,8.0268,8.1022,8.0268,8.1022,39583,0
2011-03-15,8.0014,8.1071,8.0014,8.1071,66499,0
2011-03-16,8.0872,8.1347,8.0729,8.0729,26764,0
2011-03-17,8.0729,8.1219,8.0729,8.1219,29025,0
2011-03-18,8.1275,8.1411,8.1022,8.1209,37656,0
2011-03-21,8.1209,8.1625,8.0872,8.1557,89697,0
2011-03-22,8.1275,8.1411,8.0941,8.0941,138693,0
2011-03-23,8.1142,8.1411,8.1142,8.1347,48316,0
2011-03-24,8.1275,8.1683,8.1275,8.1683,19021,0
2011-03-25,8.1411,8.1763,8.1283,8.1557,29117,0
2011-03-28,8.1411,8.1962,8.1275,8.1347,45496,0
2011-03-29,8.1625,8.1754,8.1209,8.1557,19793,0
2011-03-30,8.1754,8.1815,8.1275,8.1479,27303,0
2011-03-31,8.1582,8.1652,8.1438,8.1438,25520,0
2011-04-01,8.1411,8.1625,8.1411,8.1479,39654,0
2011-04-04,8.1209,8.1683,8.0941,8.1022,50640,0
2011-04-05,8.1291,8.1908,8.1219,8.1908,22638,0
2011-04-06,8.2016,8.2016,8.1625,8.1691,15932,0
2011-04-07,8.1771,8.1908,8.1419,8.17,33659,0
2011-04-08,8.1557,8.1625,8.1283,8.1411,12309,0
2011-04-11,8.1283,8.1479,8.0669,8.0872,25669,0
2011-04-12,8.0872,8.1078,8.0337,8.0872,38793,0
2011-04-13,8.0941,8.1078,8.0602,8.0602,17705,0
2011-04-14,8.0669,8.1347,8.0529,8.1347,16923,0
2011-04-15,8.1411,8.1411,8.0872,8.1283,25805,0
2011-04-18,8.0872,8.1347,8.0669,8.1283,22458,0
2011-04-19,8.1347,8.1825,8.1347,8.1625,17551,0
2011-04-20,8.1889,8.2294,8.1825,8.208,34092,0
2011-04-21,8.208,8.208,8.1889,8.208,43703,0
2011-04-25,8.2162,8.2294,8.1825,8.1825,19092,0
2011-04-26,8.1908,8.2094,8.17,8.17,26699,0
2011-04-27,8.1691,8.2369,8.1691,8.2369,33610,0
2011-04-28,8.223,8.2762,8.223,8.2762,31924,0
2011-04-29,8.2716,8.3288,8.2651,8.307,13262,0
2011-05-02,8.3247,8.4053,8.3247,8.3454,52418,0
2011-05-03,8.3746,8.4228,8.3409,8.4148,23311,0
2011-05-04,8.4129,8.4464,8.4079,8.4409,24012,0
2011-05-05,8.4345,8.4695,8.4228,8.4481,60388,0
2011-05-06,8.4532,8.482,8.4532,8.4754,22405,0
2011-05-09,8.4332,8.482,8.4332,8.4754,32161,0
2011-05-10,8.4678,8.482,8.4678,8.482,25708,0
2011-05-11,8.4772,8.4772,8.4481,8.4772,45668,0
2011-05-12,8.4409,8.5968,8.4332,8.5497,56530,0
2011-05-13,8.5565,8.6168,8.5423,8.5968,37954,0
2011-05-16,8.5968,8.6106,8.5708,8.5968,11847,0
2011-05-17,8.5708,8.6043,8.5497,8.5565,24740,0
2011-05-18,8.535,8.5769,8.535,8.5639,29457,0
2011-05-19,8.6043,8.6106,8.535,8.535,30949,0
2011-05-20,8.5667,8.5996,8.5452,8.5931,24665,0
2011-05-23,8.5423,8.7179,8.5423,8.6533,58152,0
2011-05-24,8.6387,8.6681,8.6106,8.6106,19198,0
2011-05-25,8.6043,8.6598,8.5968,8.5968,30859,0
2011-05-26,8.6168,8.6806,8.6168,8.6752,26508,0
2011-05-27,8.6899,8.7632,8.6899,8.7144,55780,0
2011-05-31,8.7299,8.7367,8.7079,8.7367,17182,0
2011-06-01,8.7336,8.7944,8.7336,8.7669,15179,0
2011-06-02,8.7907,8.798,8.7367,8.7632,34360,0
2011-06-03,8.7429,8.7632,8.6845,8.7429,33765,0
2011-06-06,8.7214,8.7707,8.7214,8.7496,38694,0
2011-06-07,8.717,8.7869,8.717,8.7375,24956,0
2011-06-08,8.7375,8.7796,8.6855,8.6855,34518,0
2011-06-09,8.6908,8.6908,8.6087,8.6215,49720,0
2011-06-10,8.6561,8.6561,8.6059,8.6278,47994,0
2011-06-13,8.6414,8.6414,8.5852,8.5852,10393,0
2011-06-14,8.5798,8.6707,8.5798,8.6198,42291,0
2011-06-15,8.5931,8.6198,8.5667,8.5735,25527,0
2011-06-16,8.5835,8.6106,8.5835,8.6034,27073,0
2011-06-17,8.5852,8.6349,8.5852,8.6059,26443,0
2011-06-20,8.6198,8.6485,8.5852,8.6059,53084,0
2011-06-21,8.6059,8.6561,8.6059,8.6131,49820,0
2011-06-22,8.5996,8.6485,8.5996,8.6349,18664,0
2011-06-23,8.6059,8.6899,8.6059,8.6899,21951,0
2011-06-24,8.6908,8.7033,8.6789,8.7033,11814,0
2011-06-27,8.6707,8.7144,8.6707,8.6845,44328,0
2011-06-28,8.7088,8.7144,8.6707,8.6707,17561,0
2011-06-29,8.6771,8.6899,8.6278,8.6278,25270,0
2011-06-30,8.6589,8.6742,8.5931,8.5931,29360,0
2011-07-01,8.588,8.6655,8.588,8.6655,27042,0
2011-07-05,8.6752,8.7486,8.6752,8.741,24564,0
2011-07-06,8.7486,8.7831,8.6752,8.6891,57981,0
2011-07-07,8.741,8.7486,8.6936,8.7125,34000,0
2011-07-08,8.7204,8.7698,8.7204,8.7559,20945,0
2011-07-11,8.7796,8.8156,8.7375,8.7375,26953,0
2011-07-12,8.7486,8.8054,8.7486,8.7768,28556,0
2011-07-13,8.8457,8.8457,8.7796,8.7869,19387,0
2011-07-14,8.8156,8.8156,8.7375,8.7375,23130,0
2011-07-15,8.7735,8.7735,8.6855,8.6968,30435,0
2011-07-18,8.7326,8.7326,8.6295,8.6359,31559,0
2011-07-19,8.6826,8.7069,8.6387,8.6607,33442,0
2011-07-20,8.7106,8.7251,8.6735,8.6968,42439,0
2011-07-21,8.7326,8.8156,8.7326,8.766,40824,0
2011-07-22,8.8054,8.8196,8.7768,8.8119,27696,0
2011-07-25,8.8082,8.8156,8.7251,8.7251,49697,0
2011-07-26,8.7569,8.7707,8.6936,8.6936,23366,0
2011-07-27,8.7106,8.7106,8.499,8.499,79899,0
2011-07-28,8.5147,8.5405,8.45,8.5213,53017,0
2011-07-29,8.5366,8.5452,8.4594,8.4594,45295,0
2011-08-01,8.5203,8.5816,8.5203,8.5742,44498,0
2011-08-02,8.6043,8.6761,8.6043,8.6698,49517,0
2011-08-03,8.7069,8.7907,8.6826,8.7907,45719,0
2011-08-04,8.798,8.8607,8.6688,8.6752,37981,0
2011-08-05,8.7125,8.7358,8.5156,8.6752,56298,0
2011-08-08,8.4943,8.5699,8.0643,8.2238,103776,0
2011-08-09,8.2238,8.4727,8.0369,8.4507,68012,0
2011-08-10,8.4507,8.6752,8.4245,8.6752,29289,0
2011-08-11,8.7358,8.7358,8.5488,8.6253,45161,0
2011-08-12,8.7204,8.8119,8.6752,8.7125,46318,0
2011-08-15,8.8119,8.8936,8.8054,8.8196,42300,0
2011-08-16,8.9003,8.9228,8.8549,8.9156,79434,0
2011-08-17,8.9478,8.9703,8.9003,8.9703,58000,0
2011-08-18,8.9768,8.9768,8.8549,8.9352,45307,0
2011-08-19,8.9412,8.9995,8.9228,8.9352,25920,0
2011-08-22,8.9995,8.9995,8.8936,8.9228,35228,0
2011-08-23,8.9544,9.007,8.9003,8.9995,30748,0
2011-08-24,8.992,9.0532,8.9843,9.0342,54812,0
2011-08-25,9.0532,9.0532,8.9079,8.9079,46100,0
2011-08-26,9.0015,9.0015,8.9365,8.9365,14623,0
2011-08-29,9.0147,9.0454,8.992,9.0416,21151,0
2011-08-30,9.0735,9.0735,8.9995,8.9995,21198,0
2011-08-31,9.1146,9.1146,9.0388,9.0388,28995,0
2011-09-01,9.1291,9.1291,8.9768,8.9843,53265,0
2011-09-02,8.9676,9.0342,8.9676,9.0212,8159,0
2011-09-06,9.0333,9.0726,8.9524,9.0454,24360,0
2011-09-07,9.0513,9.189,9.0513,9.1291,37139,0
2011-09-08,9.1493,9.2062,9.0812,9.1348,39100,0
2011-09-09,9.19,9.2449,9.0974,9.1688,75571,0
2011-09-12,9.1755,9.2158,9.1311,9.1455,45136,0
2011-09-13,9.3608,9.3608,9.2089,9.2158,57947,0
2011-09-14,9.3053,9.3053,9.1367,9.1367,37732,0
2011-09-15,9.1051,9.1185,9.0236,9.0616,57439,0
2011-09-16,9.1051,9.1118,9.0426,9.0616,46247,0
2011-09-19,9.0974,9.1244,9.0698,9.0908,36404,0
2011-09-20,9.1455,9.1455,9.0698,9.0698,29445,0
2011-09-21,9.009,9.0616,9.009,9.037,61346,0
2011-09-22,9.0698,9.1118,9.037,9.1051,51258,0
2011-09-23,9.1348,9.1348,9.0454,9.0654,22953,0
2011-09-26,9.0974,9.1511,9.0426,9.0764,95752,0
2011-09-27,9.0908,9.2089,9.0851,9.2089,54519,0
2011-09-28,9.2089,9.3333,9.2089,9.3132,42877,0
2011-09-29,9.3549,9.4031,9.3411,9.3913,26337,0
2011-09-30,9.3569,9.438,9.3278,9.3627,45320,0
2011-10-03,9.4111,9.4111,9.2158,9.2236,45118,0
2011-10-04,9.2501,9.2501,9.0589,9.0589,61113,0
2011-10-05,9.0908,9.1601,9.0606,9.0606,64131,0
2011-10-06,9.0606,9.1244,9.0222,9.0351,42523,0
2011-10-07,9.0726,9.0726,8.9975,9.0129,43441,0
2011-10-10,9.0051,9.1416,9.0051,9.0454,30944,0
2011-10-11,9.0454,9.0589,8.9393,8.9393,53808,0
2011-10-12,8.9901,8.9975,8.8967,8.9524,58712,0
2011-10-13,8.9393,9.0454,8.92,9.0333,19792,0
2011-10-14,9.0407,9.1804,9.0407,9.165,32909,0
2011-10-17,9.2331,9.2419,9.1089,9.1089,28022,0
2011-10-18,9.1804,9.1804,9.0812,9.0812,27298,0
2011-10-19,9.1215,9.1215,9.0454,9.0454,28991,0
2011-10-20,9.0954,9.1022,9.0513,9.0812,29682,0
2011-10-21,9.1521,9.1842,9.1051,9.1455,33634,0
2011-10-24,9.2138,9.2419,9.1348,9.165,41755,0
2011-10-25,9.1118,9.1688,9.0663,9.0663,62051,0
2011-10-26,9.0513,9.1146,9.0513,9.0812,62055,0
2011-10-27,9.165,9.165,9.0513,9.0589,42822,0
2011-10-28,9.0841,9.1051,9.0416,9.0464,51206,0
2011-10-31,8.9862,9.1688,8.9862,9.0888,89424,0
2011-11-01,9.1455,9.2016,9.0831,9.0908,51922,0
2011-11-02,9.1559,9.1717,9.1022,9.1089,55797,0
2011-11-03,9.1601,9.1601,9.1118,9.1166,58373,0
2011-11-04,9.1416,9.2528,9.1348,9.2528,93138,0
2011-11-07,9.3238,9.3578,9.281,9.3372,61189,0
2011-11-08,9.344,9.4321,9.344,9.4321,43490,0
2011-11-09,9.345,9.416,9.3382,9.3588,46695,0
2011-11-10,9.3588,9.4251,9.3013,9.3933,57433,0
2011-11-11,9.4321,9.4793,9.3933,9.4793,41797,0
2011-11-14,9.534,9.6,9.4713,9.55,47241,0
2011-11-15,9.634,9.642,9.507,9.586,46328,0
2011-11-16,9.55,9.607,9.507,9.514,36271,0
2011-11-17,9.622,9.622,9.4644,9.514,35275,0
2011-11-18,9.622,9.642,9.415,9.4713,84620,0
2011-11-21,9.55,9.642,9.5,9.627,48042,0
2011-11-22,9.657,9.719,9.607,9.634,39161,0
2011-11-23,9.622,9.649,9.556,9.607,31340,0
2011-11-25,9.651,9.651,9.61,9.637,21084,0
2011-11-28,9.686,9.686,9.572,9.586,25442,0
2011-11-29,9.657,9.657,9.607,9.642,52746,0
2011-11-30,9.765,9.765,9.648,9.693,53812,0
2011-12-01,9.707,9.726,9.678,9.719,60740,0
2011-12-02,9.78,9.798,9.709,9.798,47946,0
2011-12-05,9.819,9.874,9.792,9.806,43424,0
2011-12-06,9.859,9.881,9.791,9.874,26356,0
2011-12-07,9.836,9.911,9.821,9.911,44259,0
2011-12-08,9.937,9.971,9.78,9.787,34019,0
2011-12-09,9.78,9.904,9.771,9.792,36749,0
2011-12-12,9.922,9.944,9.729,9.736,49715,0
2011-12-13,9.859,9.859,9.702,9.709,54235,0
2011-12-14,9.78,9.786,9.709,9.786,27759,0
2011-12-15,9.851,9.851,9.696,9.709,48647,0
2011-12-16,9.798,9.798,9.709,9.757,79860,0
2011-12-19,9.812,9.812,9.702,9.709,31998,0
2011-12-20,9.709,9.812,9.709,9.792,35190,0
2011-12-21,9.859,9.898,9.786,9.828,29728,0
2011-12-22,9.904,9.935,9.851,9.904,48326,0
2011-12-23,9.906,9.917,9.853,9.891,30543,0
2011-12-27,9.922,9.956,9.881,9.956,30998,0
2011-12-28,9.969,10.011,9.928,9.969,28910,0
2011-12-29,9.981,9.981,9.909,9.915,20379,0
2011-12-30,10.012,10.044,9.948,10.044,20421,0
2012-01-03,10.045,10.099,9.991,10.061,39395,0
2012-01-04,10.005,10.054,9.946,10.03,35387,0
2012-01-05,10.091,10.113,10.005,10.076,39782,0
2012-01-06,10.117,10.133,10.045,10.091,41801,0
2012-01-09,10.113,10.169,10.083,10.145,68547,0
2012-01-10,10.223,10.223,10.117,10.169,30999,0
2012-01-11,10.223,10.231,10.106,10.156,35661,0
2012-01-12,10.231,10.261,10.083,10.138,60245,0
2012-01-13,10.268,10.307,10.184,10.246,70753,0
2012-01-17,10.277,10.302,10.171,10.171,35293,0
2012-01-18,10.223,10.26,10.169,10.177,32563,0
2012-01-19,10.177,10.3,10.149,10.26,68866,0
2012-01-20,10.291,10.319,10.23,10.291,62804,0
2012-01-23,10.331,10.371,10.214,10.274,43997,0
2012-01-24,10.324,10.345,10.246,10.331,42930,0
2012-01-25,10.34,10.391,10.268,10.313,68782,0
2012-01-26,10.313,10.345,10.283,10.34,101630,0
2012-01-27,10.346,10.399,10.3,10.366,58432,0
2012-01-30,10.391,10.399,10.34,10.383,66859,0
2012-01-31,10.454,10.506,10.405,10.506,65942,0
2012-02-01,10.578,10.723,10.504,10.533,106706,0
2012-02-02,10.615,10.615,10.453,10.491,70395,0
2012-02-03,10.565,10.565,10.477,10.52,49531,0
2012-02-06,10.601,10.601,10.477,10.485,52918,0
2012-02-07,10.561,10.591,10.473,10.495,45407,0
2012-02-08,10.502,10.613,10.487,10.613,44366,0
2012-02-09,10.668,10.723,10.62,10.661,52015,0
2012-02-10,10.693,10.725,10.657,10.706,55721,0
2012-02-13,10.782,10.804,10.625,10.641,92880,0
2012-02-14,10.641,10.693,10.422,10.447,45571,0
2012-02-15,10.528,10.554,10.384,10.5,66009,0
2012-02-16,10.514,10.528,10.32,10.36,71517,0
2012-02-17,10.431,10.431,10.292,10.333,28995,0
2012-02-21,10.254,10.36,10.169,10.308,121548,0
2012-02-22,10.36,10.36,10.292,10.3,54174,0
2012-02-23,10.254,10.333,10.162,10.199,190072,0
2012-02-24,10.233,10.348,10.233,10.343,33795,0
2012-02-27,10.325,10.416,10.284,10.378,73894,0
2012-02-28,10.36,10.431,10.346,10.384,40024,0
2012-02-29,10.406,10.465,10.366,10.371,40339,0
2012-03-01,10.416,10.464,10.378,10.438,49351,0
2012-03-02,10.484,10.484,10.371,10.405,30884,0
2012-03-05,10.467,10.467,10.335,10.361,51899,0
2012-03-06,10.421,10.421,10.344,10.344,43304,0
2012-03-07,10.365,10.371,10.338,10.371,25866,0
2012-03-08,10.429,10.471,10.371,10.429,28974,0
2012-03-09,10.473,10.48,10.402,10.48,44269,0
2012-03-12,10.509,10.542,10.441,10.538,50156,0
2012-03-13,10.584,10.591,10.502,10.561,33284,0
2012-03-14,10.542,10.542,10.315,10.326,92244,0
2012-03-15,10.379,10.441,9.97,9.97,152614,0
2012-03-16,9.998,9.998,9.648,9.811,147811,0
2012-03-19,9.833,9.915,9.699,9.865,140240,0
2012-03-20,9.904,9.962,9.842,9.962,71357,0
2012-03-21,10.021,10.091,9.951,10.091,57209,0
2012-03-22,10.118,10.146,9.983,10.03,71851,0
2012-03-23,10.056,10.078,10.006,10.023,36974,0
2012-03-26,10.135,10.139,9.909,9.975,61938,0
2012-03-27,9.998,10.03,9.858,10.03,53100,0
2012-03-28,10.083,10.241,10.069,10.241,49242,0
2012-03-29,10.285,10.31,10.126,10.135,35588,0
2012-03-30,10.266,10.266,10.135,10.18,29081,0
2012-04-02,10.248,10.294,10.171,10.233,27599,0
2012-04-03,10.271,10.271,10.159,10.202,37833,0
2012-04-04,10.28,10.288,10.165,10.218,32833,0
2012-04-05,10.243,10.297,10.226,10.258,9511,0
2012-04-09,10.288,10.317,10.288,10.317,15097,0
2012-04-10,10.344,10.357,10.219,10.258,47798,0
2012-04-11,10.399,10.476,10.311,10.349,71342,0
2012-04-12,10.414,10.471,10.338,10.471,47777,0
2012-04-13,10.54,10.565,10.462,10.52,25386,0
2012-04-16,10.588,10.588,10.505,10.554,32197,0
2012-04-17,10.628,10.644,10.485,10.493,26008,0
2012-04-18,10.56,10.61,10.54,10.554,25995,0
2012-04-19,10.632,10.632,10.546,10.565,15937,0
2012-04-20,10.644,10.644,10.56,10.635,28999,0
2012-04-23,10.658,10.673,10.602,10.632,33810,0
2012-04-24,10.687,10.714,10.554,10.581,58579,0
2012-04-25,10.649,10.708,10.595,10.626,65423,0
2012-04-26,10.708,10.708,10.554,10.56,34935,0
2012-04-27,10.635,10.66,10.493,10.5,50021,0
2012-04-30,10.599,10.599,10.515,10.542,28619,0
2012-05-01,10.667,10.682,10.597,10.619,52862,0
2012-05-02,10.673,10.673,10.595,10.595,24929,0
2012-05-03,10.604,10.628,10.59,10.628,37718,0
2012-05-04,10.619,10.619,10.567,10.59,20525,0
2012-05-07,10.722,10.73,10.612,10.667,42123,0
2012-05-08,10.73,10.78,10.716,10.78,26974,0
2012-05-09,10.884,10.911,10.802,10.842,32984,0
2012-05-10,10.873,10.938,10.836,10.866,37632,0
2012-05-11,10.954,11.008,10.878,10.898,21694,0
2012-05-14,10.92,10.92,10.78,10.826,38136,0
2012-05-15,10.87,10.904,10.802,10.849,30355,0
2012-05-16,10.89,10.904,10.773,10.78,36183,0
2012-05-17,10.802,10.802,10.635,10.702,28781,0
2012-05-18,10.752,10.759,10.612,10.644,37476,0
2012-05-21,10.697,10.709,10.628,10.702,29500,0
2012-05-22,10.766,10.773,10.702,10.752,19243,0
2012-05-23,10.818,10.878,10.788,10.863,28187,0
2012-05-24,10.842,10.857,10.759,10.818,29413,0
2012-05-25,10.849,10.863,10.676,10.689,59790,0
2012-05-29,10.689,10.738,10.682,10.697,26095,0
2012-05-30,10.722,10.722,10.66,10.676,41295,0
2012-05-31,10.74,10.74,10.637,10.712,35995,0
2012-06-01,10.762,10.821,10.699,10.705,41823,0
2012-06-04,10.738,10.738,10.697,10.738,29692,0
2012-06-05,10.769,10.769,10.706,10.748,30097,0
2012-06-06,10.769,10.805,10.748,10.805,25655,0
2012-06-07,10.783,10.846,10.741,10.777,34443,0
2012-06-08,10.836,10.866,10.768,10.836,20314,0
2012-06-11,10.901,10.966,10.887,10.908,31458,0
2012-06-12,10.974,10.982,10.821,10.859,43264,0
2012-06-13,10.908,10.989,10.821,10.938,26476,0
2012-06-14,11.005,11.032,10.866,10.866,24661,0
2012-06-15,10.776,10.836,10.646,10.753,68035,0
2012-06-18,10.813,10.844,10.762,10.836,23302,0
2012-06-19,10.844,10.859,10.776,10.804,31859,0
2012-06-20,10.866,10.873,10.678,10.678,34030,0
2012-06-21,10.732,10.768,10.691,10.691,37354,0
2012-06-22,10.762,10.798,10.699,10.733,45843,0
2012-06-25,10.725,10.762,10.699,10.705,50248,0
2012-06-26,10.768,10.776,10.699,10.719,58114,0
2012-06-27,10.719,10.894,10.712,10.829,65525,0
2012-06-28,10.844,10.866,10.753,10.776,33926,0
2012-06-29,10.894,10.894,10.813,10.859,23964,0
2012-07-02,10.951,11.054,10.887,11.054,46838,0
2012-07-03,11.087,11.099,11.048,11.094,16573,0
2012-07-05,11.137,11.275,10.902,11.043,80600,0
2012-07-06,11.102,11.109,11.027,11.082,18377,0
2012-07-09,11.089,11.145,11.035,11.073,28641,0
2012-07-10,11.162,11.182,11.035,11.073,47259,0
2012-07-11,11.137,11.251,11.082,11.217,118386,0
2012-07-12,11.225,11.242,11.043,11.043,43502,0
2012-07-13,11.109,11.171,11.043,11.056,39846,0
2012-07-16,11.13,11.162,11.027,11.027,37328,0
2012-07-17,11.177,11.182,11.043,11.05,32810,0
2012-07-18,11.043,11.109,11.043,11.089,45134,0
2012-07-19,11.13,11.137,11.014,11.027,58641,0
2012-07-20,11.089,11.171,11.035,11.096,56917,0
2012-07-23,11.145,11.196,11.117,11.145,54493,0
2012-07-24,11.232,11.232,11.162,11.232,46575,0
2012-07-25,11.177,11.275,11.162,11.268,58948,0
2012-07-26,11.307,11.329,11.251,11.289,56248,0
2012-07-27,11.251,11.343,11.242,11.283,37558,0
2012-07-30,11.336,11.336,11.268,11.3,39686,0
2012-07-31,11.35,11.35,11.307,11.315,45443,0
2012-08-01,11.343,11.402,11.283,11.289,37816,0
2012-08-02,11.336,11.343,11.123,11.145,74519,0
2012-08-03,11.217,11.242,11.177,11.232,56997,0
2012-08-06,11.268,11.289,11.251,11.289,51677,0
2012-08-07,11.315,11.322,11.123,11.154,85947,0
2012-08-08,11.203,11.232,11.137,11.211,41089,0
2012-08-09,11.217,11.217,11.117,11.123,59123,0
2012-08-10,11.162,11.196,11.123,11.171,43333,0
2012-08-13,11.22,11.22,11.076,11.14,45657,0
2012-08-14,11.157,11.199,11.084,11.185,37514,0
2012-08-15,11.191,11.439,11.191,11.327,91828,0
2012-08-16,11.391,11.447,11.285,11.43,99579,0
2012-08-17,11.43,11.456,11.391,11.439,56540,0
2012-08-20,11.471,11.471,11.407,11.471,48388,0
2012-08-21,11.478,11.478,11.312,11.385,74080,0
2012-08-22,11.414,11.414,11.254,11.327,54759,0
2012-08-23,11.346,11.423,11.254,11.285,56396,0
2012-08-24,11.304,11.37,11.289,11.37,50123,0
2012-08-27,11.456,11.456,11.346,11.407,67963,0
2012-08-28,11.478,11.478,11.285,11.327,56349,0
2012-08-29,11.478,11.492,11.346,11.407,56953,0
2012-08-30,11.471,11.509,11.37,11.379,55579,0
2012-08-31,11.509,11.517,11.354,11.423,51403,0
2012-09-04,11.539,11.546,11.346,11.354,26266,0
2012-09-05,11.354,11.414,11.297,11.361,27834,0
2012-09-06,11.414,11.43,11.289,11.346,39066,0
2012-09-07,11.346,11.391,11.312,11.391,24285,0
2012-09-10,11.414,11.456,11.37,11.439,22666,0
2012-09-11,11.463,11.503,11.37,11.503,45538,0
2012-09-12,11.549,11.62,11.534,11.62,28807,0
2012-09-13,11.611,11.62,11.507,11.599,60418,0
2012-09-14,11.52,11.62,11.433,11.458,59879,0
2012-09-17,11.425,11.458,11.314,11.348,53505,0
2012-09-18,11.401,11.401,11.328,11.388,24384,0
2012-09-19,11.443,11.466,11.401,11.458,29293,0
2012-09-20,11.494,11.512,11.425,11.474,38056,0
2012-09-21,11.542,11.542,11.48,11.534,30849,0
2012-09-24,11.564,11.564,11.507,11.512,42699,0
2012-09-25,11.549,11.564,11.512,11.52,32801,0
2012-09-26,11.564,11.642,11.564,11.626,68224,0
2012-09-27,11.642,11.642,11.549,11.591,34204,0
2012-09-28,11.556,11.626,11.556,11.626,42516,0
2012-10-01,11.674,11.694,11.62,11.686,54452,0
2012-10-02,11.708,11.718,11.573,11.611,47564,0
2012-10-03,11.658,11.674,11.591,11.674,49088,0
2012-10-04,11.611,11.658,11.556,11.642,55852,0
2012-10-05,11.68,11.718,11.599,11.718,36956,0
2012-10-08,11.76,11.857,11.713,11.857,70742,0
2012-10-09,11.857,11.857,11.708,11.713,28313,0
2012-10-10,11.744,11.792,11.674,11.783,76213,0
2012-10-11,11.795,11.86,11.729,11.803,75821,0
2012-10-12,11.787,11.81,11.729,11.803,63487,0
2012-10-15,11.911,11.919,11.832,11.839,45161,0
2012-10-16,11.919,11.919,11.795,11.839,46699,0
2012-10-17,11.875,11.882,11.803,11.882,49013,0
2012-10-18,11.973,12.018,11.903,11.99,59487,0
2012-10-19,12.221,12.221,11.973,12.098,37558,0
2012-10-22,12.165,12.294,12.025,12.294,24491,0
2012-10-23,12.294,12.405,12.181,12.323,76083,0
2012-10-24,12.337,12.345,12.285,12.345,61484,0
2012-10-25,12.399,12.405,12.315,12.405,51513,0
2012-10-26,12.405,12.655,12.378,12.617,24874,0
2012-10-31,12.571,12.668,12.337,12.547,73312,0
2012-11-01,12.703,12.755,12.617,12.703,76195,0
2012-11-02,12.796,12.796,12.362,12.555,99205,0
2012-11-05,12.726,12.726,12.227,12.345,83857,0
2012-11-06,12.532,12.532,12.114,12.121,45632,0
2012-11-07,12.337,12.337,12.106,12.247,62500,0
2012-11-08,12.233,12.253,12.13,12.165,94092,0
2012-11-09,12.206,12.227,12.098,12.138,50132,0
2012-11-12,12.121,12.165,12.047,12.106,38350,0
2012-11-13,12.085,12.142,12.009,12.026,51696,0
2012-11-14,12.05,12.078,11.884,11.89,44762,0
2012-11-15,11.905,11.927,11.637,11.73,54494,0
2012-11-16,11.723,11.984,11.723,11.944,43024,0
2012-11-19,12.054,12.156,11.975,12.043,45766,0
2012-11-20,12.062,12.211,12.026,12.211,58916,0
2012-11-21,12.142,12.35,12.142,12.201,39079,0
2012-11-23,12.201,12.274,12.194,12.257,13490,0
2012-11-26,12.194,12.236,12.05,12.177,32543,0
2012-11-27,12.242,12.242,12.162,12.242,34622,0
2012-11-28,12.282,12.374,12.225,12.298,45008,0
2012-11-29,12.327,12.367,12.266,12.367,51466,0
2012-11-30,12.478,12.478,12.39,12.464,39603,0
2012-12-03,12.44,12.486,12.39,12.455,42515,0
2012-12-04,12.403,12.41,12.194,12.229,83273,0
2012-12-05,12.266,12.374,12.194,12.341,54375,0
2012-12-06,12.305,12.403,12.289,12.319,42303,0
2012-12-07,12.319,12.319,12.078,12.148,61480,0
2012-12-10,12.185,12.194,11.992,12.062,71847,0
2012-12-11,12.062,12.162,12.05,12.125,31060,0
2012-12-12,12.07,12.118,12.026,12.078,54225,0
2012-12-13,12.085,12.093,11.953,12.093,73512,0
2012-12-14,12.156,12.156,11.847,11.877,55417,0
2012-12-17,11.862,11.862,11.567,11.703,74007,0
2012-12-18,11.683,11.683,11.452,11.452,88591,0
2012-12-19,11.514,11.637,11.459,11.494,90023,0
2012-12-20,11.63,11.63,11.522,11.567,50167,0
2012-12-21,11.49,11.71,11.49,11.606,58598,0
2012-12-24,11.623,11.637,11.444,11.468,53047,0
2012-12-26,11.576,11.576,11.394,11.459,48330,0
2012-12-27,11.522,11.522,11.256,11.314,77373,0
2012-12-28,11.365,11.419,11.314,11.394,41197,0
2012-12-31,11.192,11.394,11.192,11.335,183937,0
2013-01-02,11.342,11.594,11.342,11.558,56335,0
2013-01-03,11.558,11.703,11.558,11.676,106288,0
2013-01-04,11.606,11.816,11.606,11.756,64671,0
2013-01-07,11.804,11.804,11.723,11.756,42843,0
2013-01-08,11.717,11.804,11.717,11.773,14121,0
2013-01-09,11.756,11.847,11.74,11.847,38065,0
2013-01-10,11.811,11.862,11.756,11.834,43896,0
2013-01-11,11.807,11.956,11.807,11.909,43276,0
2013-01-14,11.917,11.925,11.842,11.872,14200,0
2013-01-15,11.777,11.858,11.698,11.759,51668,0
2013-01-16,11.698,11.842,11.648,11.814,76703,0
2013-01-17,11.783,11.886,11.783,11.829,13891,0
2013-01-18,11.829,11.88,11.829,11.88,20767,0
2013-01-22,11.925,12.004,11.894,12.004,42353,0
2013-01-23,12.016,12.038,11.964,12.038,64432,0
2013-01-24,11.979,12.065,11.979,12.065,37094,0
2013-01-25,12.065,12.081,12.024,12.081,32965,0
2013-01-28,12.114,12.114,11.894,11.971,103896,0
2013-01-29,11.909,12.011,11.767,11.807,121085,0
2013-01-30,11.733,11.85,11.733,11.819,35004,0
2013-01-31,11.814,11.858,11.783,11.807,41996,0
2013-02-01,11.807,11.866,11.791,11.791,61000,0
2013-02-04,11.777,11.777,11.672,11.724,44815,0
2013-02-05,11.698,11.751,11.655,11.713,40442,0
2013-02-06,11.724,11.751,11.686,11.751,17346,0
2013-02-07,11.724,11.733,11.706,11.713,25406,0
2013-02-08,11.713,11.717,11.648,11.665,42011,0
2013-02-11,11.665,11.692,11.648,11.648,46474,0
2013-02-12,11.655,11.678,11.648,11.665,24613,0
2013-02-13,11.668,11.688,11.621,11.634,44883,0
2013-02-14,11.611,11.611,11.505,11.549,69420,0
2013-02-15,11.511,11.573,11.478,11.563,35700,0
2013-02-19,11.533,11.563,11.518,11.549,40010,0
2013-02-20,11.555,11.591,11.526,11.582,34449,0
2013-02-21,11.599,11.659,11.599,11.643,38368,0
2013-02-22,11.604,11.634,11.541,11.627,26843,0
2013-02-25,11.621,11.634,11.582,11.604,36986,0
2013-02-26,11.582,11.627,11.555,11.621,51771,0
2013-02-27,11.668,11.668,11.591,11.659,55663,0
2013-02-28,11.621,11.659,11.573,11.611,29557,0
2013-03-01,11.604,11.652,11.604,11.652,19374,0
2013-03-04,11.627,11.659,11.611,11.627,31601,0
2013-03-05,11.652,11.652,11.573,11.611,39025,0
2013-03-06,11.563,11.627,11.563,11.627,47497,0
2013-03-07,11.591,11.604,11.563,11.604,32764,0
2013-03-08,11.549,11.604,11.518,11.518,85925,0
2013-03-11,11.463,11.511,11.383,11.406,85769,0
2013-03-12,11.39,11.39,11.208,11.3,87689,0
2013-03-13,11.289,11.327,11.169,11.243,62626,0
2013-03-14,11.188,11.196,10.968,11.037,136376,0
2013-03-15,10.892,10.976,10.856,10.885,109658,0
2013-03-18,10.769,11.12,10.769,11.098,60198,0
2013-03-19,11.045,11.152,11.001,11.106,76433,0
2013-03-20,11.106,11.252,11.106,11.252,50929,0
2013-03-21,11.203,11.289,11.152,11.225,34665,0
2013-03-22,11.203,11.234,11.181,11.234,25690,0
2013-03-25,11.234,11.234,11.142,11.177,60540,0
2013-03-26,11.135,11.261,11.12,11.261,44991,0
2013-03-27,11.211,11.303,11.203,11.284,31333,0
2013-03-28,11.284,11.311,11.203,11.277,70541,0
2013-04-01,11.218,11.277,11.16,11.177,74667,0
2013-04-02,11.177,11.188,11.12,11.12,77206,0
2013-04-03,11.059,11.113,11.037,11.113,55119,0
2013-04-04,11.094,11.169,11.094,11.169,35278,0
2013-04-05,11.181,11.289,11.181,11.277,50196,0
2013-04-08,11.289,11.289,11.218,11.261,43263,0
2013-04-09,11.234,11.303,11.234,11.277,41928,0
2013-04-10,11.261,11.297,11.243,11.284,32003,0
2013-04-11,11.273,11.314,11.19,11.281,42793,0
2013-04-12,11.22,11.292,11.22,11.292,34444,0
2013-04-15,11.255,11.281,11.22,11.264,19051,0
2013-04-16,11.237,11.273,11.198,11.264,36497,0
2013-04-17,11.237,11.287,11.237,11.264,20275,0
2013-04-18,11.22,11.306,11.22,11.255,34546,0
2013-04-19,11.299,11.329,11.237,11.314,22405,0
2013-04-22,11.329,11.329,11.273,11.314,26874,0
2013-04-23,11.329,11.367,11.322,11.344,32473,0
2013-04-24,11.322,11.35,11.281,11.329,25073,0
2013-04-25,11.281,11.375,11.281,11.367,32754,0
2013-04-26,11.314,11.39,11.314,11.39,39051,0
2013-04-29,11.397,11.422,11.359,11.405,24675,0
2013-04-30,11.375,11.439,11.375,11.422,18607,0
2013-05-01,11.447,11.498,11.422,11.498,45419,0
2013-05-02,11.526,11.556,11.486,11.486,31951,0
2013-05-03,11.471,11.498,11.422,11.486,32459,0
2013-05-06,11.439,11.498,11.439,11.486,19443,0
2013-05-07,11.463,11.526,11.463,11.511,32445,0
2013-05-08,11.534,11.534,11.479,11.498,26404,0
2013-05-09,11.463,11.493,11.463,11.486,32586,0
2013-05-10,11.456,11.493,11.456,11.493,31267,0
2013-05-13,11.489,11.501,11.385,11.399,35754,0
2013-05-14,11.339,11.408,11.339,11.391,45805,0
2013-05-15,11.324,11.391,11.316,11.353,69332,0
2013-05-16,11.339,11.385,11.324,11.361,38413,0
2013-05-17,11.339,11.416,11.339,11.416,25669,0
2013-05-20,11.361,11.451,11.361,11.424,22261,0
2013-05-21,11.379,11.379,11.324,11.37,35434,0
2013-05-22,11.339,11.399,11.339,11.345,30881,0
2013-05-23,11.308,11.379,11.308,11.361,42563,0
2013-05-24,11.301,11.324,11.267,11.316,56642,0
2013-05-28,11.274,11.301,11.2,11.221,57740,0
2013-05-29,11.178,11.178,10.962,10.986,81406,0
2013-05-30,10.962,11.053,10.935,10.953,45288,0
2013-05-31,10.965,10.981,10.7,10.798,59062,0
2013-06-03,10.808,10.808,10.473,10.473,119909,0
2013-06-04,10.347,10.473,10.313,10.473,132287,0
2013-06-05,10.398,10.63,10.398,10.583,116949,0
2013-06-06,10.547,10.648,10.511,10.648,52657,0
2013-06-07,10.607,10.657,10.534,10.575,71987,0
2013-06-10,10.519,10.528,10.271,10.28,80972,0
2013-06-11,10.147,10.19,10.073,10.152,87025,0
2013-06-12,10.149,10.197,9.936,9.973,191819,0
2013-06-13,9.886,10.055,9.844,10.029,125283,0
2013-06-14,9.978,10.149,9.946,10.078,131761,0
2013-06-17,10.078,10.123,10.011,10.078,94031,0
2013-06-18,10.011,10.029,9.921,9.964,58160,0
2013-06-19,9.909,10.087,9.909,9.978,107066,0
2013-06-20,9.915,9.915,9.743,9.811,100499,0
2013-06-21,9.713,9.853,9.596,9.665,90327,0
2013-06-24,9.511,9.574,9.3327,9.541,127872,0
2013-06-25,9.519,9.55,9.3258,9.55,115112,0
2013-06-26,9.541,9.877,9.541,9.803,125423,0
2013-06-27,9.803,10.003,9.781,9.978,87551,0
2013-06-28,10.029,10.029,9.861,9.909,138334,0
2013-07-01,9.921,10.011,9.909,10.003,79948,0
2013-07-02,9.995,10.063,9.894,9.936,80120,0
2013-07-03,9.69,9.781,9.659,9.743,199208,0
2013-07-05,9.634,9.634,9.4644,9.519,108327,0
2013-07-08,9.504,9.627,9.504,9.526,61650,0
2013-07-09,9.4962,9.613,9.4803,9.581,161610,0
2013-07-10,9.504,9.604,9.4723,9.596,73644,0
2013-07-11,9.632,9.756,9.632,9.733,74809,0
2013-07-12,9.672,9.718,9.593,9.672,80002,0
2013-07-15,9.602,9.626,9.562,9.562,86708,0
2013-07-16,9.4942,9.587,9.4863,9.547,82502,0
2013-07-17,9.539,9.649,9.539,9.626,40966,0
2013-07-18,9.602,9.641,9.555,9.611,75125,0
2013-07-19,9.547,9.555,9.4863,9.531,123008,0
2013-07-22,9.4693,9.4863,9.3372,9.353,115196,0
2013-07-23,9.2983,9.44,9.2983,9.3864,109549,0
2013-07-24,9.3676,9.3775,9.284,9.353,224653,0
2013-07-25,9.284,9.3298,9.2138,9.3298,74994,0
2013-07-26,9.2528,9.3775,9.2528,9.353,64428,0
2013-07-29,9.2695,9.416,9.2695,9.3676,52063,0
2013-07-30,9.3676,9.3775,9.3063,9.345,71055,0
2013-07-31,9.2983,9.353,9.2216,9.353,67770,0
2013-08-01,9.2771,9.353,9.1852,9.1986,145245,0
2013-08-02,9.1986,9.2695,9.1185,9.1329,125510,0
2013-08-05,9.0645,9.1502,9.0645,9.0898,137272,0
2013-08-06,9.0645,9.0898,8.9957,9.0645,82976,0
2013-08-07,9.0645,9.0726,8.9957,9.0361,53605,0
2013-08-08,9.0436,9.1185,9.0436,9.1185,97956,0
2013-08-09,9.0494,9.1185,9.0294,9.1128,71950,0
2013-08-12,9.0898,9.1581,9.0898,9.1185,43402,0
2013-08-13,9.0464,9.1254,9.0464,9.0464,74264,0
2013-08-14,8.9852,9.0626,8.9768,9.0333,90861,0
2013-08-15,8.9303,8.9684,8.9228,8.9684,103032,0
2013-08-16,8.875,8.9684,8.875,8.9303,126588,0
2013-08-19,8.8598,8.9431,8.8598,8.9365,92138,0
2013-08-20,8.875,9.0954,8.875,9.0698,106065,0
2013-08-21,9.0024,9.0888,8.9768,9.0333,140581,0
2013-08-22,9.01,9.1659,9.01,9.1559,65068,0
2013-08-23,9.1175,9.2685,9.1175,9.2118,120760,0
2013-08-26,9.19,9.2341,9.19,9.2118,63068,0
2013-08-27,9.1175,9.1967,9.055,9.1254,91139,0
2013-08-28,9.0698,9.1474,9.0698,9.1032,58670,0
2013-08-29,9.0333,9.0954,9.01,9.0793,104710,0
2013-08-30,9.0698,9.0954,9.0416,9.0954,73974,0
2013-09-03,9.0532,9.1156,8.9995,9.1089,125371,0
2013-09-04,9.0532,9.1311,9.0454,9.0532,104360,0
2013-09-05,9.0323,9.0683,8.9572,9.0532,150870,0
2013-09-06,9.0323,9.0935,8.991,9.0454,78544,0
2013-09-09,9.0275,9.1108,9.0275,9.055,122223,0
2013-09-10,9.0683,9.1013,9.0165,9.0532,55998,0
2013-09-11,9.0193,9.1032,9.0024,9.0464,98140,0
2013-09-12,9.0606,9.1377,9.0606,9.1089,75423,0
2013-09-13,9.0606,9.1311,9.0532,9.1089,60118,0
2013-09-16,9.1474,9.282,9.1474,9.282,122851,0
2013-09-17,9.2331,9.3864,9.2331,9.3676,78451,0
2013-09-18,9.3766,9.605,9.3132,9.574,107943,0
2013-09-19,9.533,9.635,9.4693,9.621,87504,0
2013-09-20,9.54,9.635,9.517,9.628,123532,0
2013-09-23,9.628,9.66,9.588,9.628,68866,0
2013-09-24,9.596,9.7,9.596,9.692,47030,0
2013-09-25,9.652,9.716,9.652,9.692,83305,0
2013-09-26,9.667,9.761,9.667,9.752,80524,0
2013-09-27,9.785,9.785,9.676,9.77,73150,0
2013-09-30,9.692,9.752,9.692,9.752,100304,0
2013-10-01,9.7,9.761,9.7,9.747,88190,0
2013-10-02,9.574,9.752,9.574,9.752,173396,0
2013-10-03,9.7,9.747,9.667,9.676,39457,0
2013-10-04,9.716,9.716,9.644,9.66,28271,0
2013-10-07,9.644,9.652,9.549,9.557,25828,0
2013-10-08,9.51,9.557,9.4942,9.54,102960,0
2013-10-09,9.51,9.525,9.4783,9.517,53557,0
2013-10-10,9.4783,9.517,9.4469,9.4693,36094,0
2013-10-11,9.4529,9.4843,9.4051,9.414,52263,0
2013-10-14,9.3647,9.4212,9.3647,9.414,27029,0
2013-10-15,9.3578,9.4212,9.3102,9.3736,53281,0
2013-10-16,9.3268,9.414,9.3189,9.414,31401,0
2013-10-17,9.3736,9.643,9.3736,9.634,101034,0
2013-10-18,9.594,9.73,9.594,9.65,73451,0
2013-10-21,9.65,9.65,9.572,9.62,93913,0
2013-10-22,9.62,9.659,9.612,9.643,32738,0
2013-10-23,9.675,9.691,9.634,9.675,13643,0
2013-10-24,9.683,9.707,9.65,9.707,17943,0
2013-10-25,9.666,9.73,9.659,9.73,16594,0
2013-10-28,9.722,9.769,9.715,9.737,15564,0
2013-10-29,9.722,9.737,9.707,9.737,39893,0
2013-10-30,9.73,9.73,9.666,9.683,68847,0
2013-10-31,9.699,9.699,9.62,9.62,67509,0
2013-11-01,9.612,9.626,9.4843,9.4932,67564,0
2013-11-04,9.4684,9.547,9.4684,9.523,105657,0
2013-11-05,9.4843,9.531,9.439,9.4763,99286,0
2013-11-06,9.4763,9.4932,9.414,9.4594,63980,0
2013-11-07,9.4212,9.4594,9.4051,9.4459,64486,0
2013-11-08,9.3913,9.3913,9.3189,9.35,89145,0
2013-11-11,9.3189,9.3578,9.3189,9.3268,46689,0
2013-11-12,9.3102,9.3189,9.2724,9.2954,49132,0
2013-11-13,9.2459,9.3258,9.2459,9.317,59795,0
2013-11-14,9.285,9.3627,9.285,9.3083,53659,0
2013-11-15,9.348,9.348,9.2993,9.2993,45716,0
2013-11-18,9.2927,9.3308,9.2781,9.3258,95107,0
2013-11-19,9.3083,9.3308,9.2993,9.2993,39350,0
2013-11-20,9.2528,9.3083,9.2528,9.2927,85635,0
2013-11-21,9.2459,9.2927,9.2206,9.2695,101362,0
2013-11-22,9.2361,9.2459,9.2138,9.2285,72217,0
2013-11-25,9.2138,9.2459,9.1976,9.2459,97306,0
2013-11-26,9.2206,9.2695,9.2206,9.2606,58477,0
2013-11-27,9.2606,9.2927,9.2459,9.2528,74258,0
2013-11-29,9.317,9.317,9.2138,9.2206,84343,0
2013-12-02,9.3083,9.3083,9.2042,9.2528,239878,0
2013-12-03,9.2459,9.3083,9.2206,9.2927,95397,0
2013-12-04,9.2781,9.3401,9.2695,9.3308,123523,0
2013-12-05,9.2606,9.317,9.2606,9.2695,71848,0
2013-12-06,9.2606,9.3716,9.2285,9.3716,77690,0
2013-12-09,9.3308,9.348,9.3083,9.3083,92365,0
2013-12-10,9.2927,9.3308,9.2927,9.3083,43866,0
2013-12-11,9.2917,9.3238,9.284,9.3238,61746,0
2013-12-12,9.2587,9.3151,9.2439,9.2761,82736,0
2013-12-13,9.2341,9.284,9.2109,9.2685,91709,0
2013-12-16,9.2186,9.2917,9.2186,9.2761,79949,0
2013-12-17,9.2587,9.3933,9.2587,9.3804,135693,0
2013-12-18,9.3804,9.4743,9.3804,9.4743,141318,0
2013-12-19,9.4743,9.562,9.4371,9.555,106497,0
2013-12-20,9.538,9.635,9.538,9.62,107392,0
2013-12-23,9.62,9.716,9.62,9.676,89057,0
2013-12-24,9.708,9.708,9.635,9.643,69779,0
2013-12-26,9.612,9.66,9.612,9.635,50078,0
2013-12-27,9.594,9.612,9.562,9.588,74223,0
2013-12-30,9.58,9.58,9.507,9.546,162240,0
2013-12-31,9.572,9.572,9.4922,9.4922,87292,0
2014-01-02,9.4743,9.53,9.4743,9.53,151871,0
2014-01-03,9.4664,9.588,9.4579,9.588,273733,0
2014-01-06,9.588,9.685,9.588,9.66,78128,0
2014-01-07,9.716,9.731,9.66,9.66,127315,0
2014-01-08,9.651,9.651,9.612,9.643,48803,0
2014-01-09,9.667,9.723,9.66,9.676,42644,0
2014-01-10,9.685,9.787,9.685,9.787,69975,0
2014-01-13,9.785,9.807,9.76,9.807,62813,0
2014-01-14,9.769,9.792,9.769,9.777,33941,0
2014-01-15,9.824,9.824,9.769,9.777,46695,0
2014-01-16,9.777,9.824,9.777,9.807,35219,0
2014-01-17,9.807,9.894,9.798,9.885,84224,0
2014-01-21,9.867,9.938,9.867,9.93,48658,0
2014-01-22,9.938,9.948,9.909,9.938,64923,0
2014-01-23,9.938,9.999,9.938,9.991,72102,0
2014-01-24,9.982,10.026,9.968,10.007,122020,0
2014-01-27,10.007,10.061,10.007,10.043,106782,0
2014-01-28,10.016,10.078,9.974,9.974,76304,0
2014-01-29,10.053,10.053,9.96,9.999,60701,0
2014-01-30,9.982,10.043,9.968,10.043,37810,0
2014-01-31,10.035,10.117,10.035,10.086,56332,0
2014-02-03,10.103,10.16,10.086,10.103,119987,0
2014-02-04,10.134,10.134,10.043,10.053,93462,0
2014-02-05,10.007,10.061,9.974,10.035,48768,0
2014-02-06,9.999,10.053,9.991,10.053,52634,0
2014-02-07,10.053,10.095,10.016,10.095,27348,0
2014-02-10,10.069,10.16,10.069,10.16,43719,0
2014-02-11,10.16,10.16,10.112,10.134,42079,0
2014-02-12,10.15,10.15,10.075,10.1,52767,0
2014-02-13,10.092,10.116,10.083,10.092,16695,0
2014-02-14,10.116,10.132,10.058,10.092,57762,0
2014-02-18,10.083,10.122,10.075,10.1,22133,0
2014-02-19,10.1,10.15,10.083,10.146,36772,0
2014-02-20,10.116,10.138,10.1,10.132,46723,0
2014-02-21,10.122,10.138,10.11,10.132,51052,0
2014-02-24,10.11,10.138,10.083,10.116,29997,0
2014-02-25,10.11,10.132,10.092,10.132,70031,0
2014-02-26,10.122,10.146,10.116,10.138,29121,0
2014-02-27,10.146,10.174,10.132,10.15,44777,0
2014-02-28,10.15,10.183,10.138,10.183,38394,0
2014-03-03,10.159,10.206,10.159,10.191,39161,0
2014-03-04,10.206,10.234,10.183,10.199,53270,0
2014-03-05,10.183,10.295,10.183,10.268,56745,0
2014-03-06,10.234,10.261,10.183,10.234,33599,0
2014-03-07,10.159,10.183,10.075,10.083,93388,0
2014-03-10,10.083,10.159,10.083,10.159,29381,0
2014-03-11,10.146,10.198,10.132,10.198,41532,0
2014-03-12,10.189,10.259,10.189,10.223,18492,0
2014-03-13,10.214,10.259,10.197,10.25,27823,0
2014-03-14,10.25,10.274,10.205,10.214,29548,0
2014-03-17,10.233,10.284,10.233,10.274,28056,0
2014-03-18,10.284,10.284,10.214,10.242,11410,0
2014-03-19,10.242,10.25,10.149,10.197,28808,0
2014-03-20,10.164,10.164,10.098,10.129,55042,0
2014-03-21,10.171,10.197,10.156,10.197,37160,0
2014-03-24,10.171,10.259,10.164,10.25,25923,0
2014-03-25,10.242,10.242,10.205,10.242,28315,0
2014-03-26,10.25,10.284,10.223,10.284,22003,0
2014-03-27,10.31,10.376,10.266,10.346,39965,0
2014-03-28,10.316,10.353,10.293,10.316,47252,0
2014-03-31,10.341,10.341,10.266,10.284,25867,0
2014-04-01,10.331,10.331,10.242,10.242,70370,0
2014-04-02,10.242,10.25,10.189,10.242,53000,0
2014-04-03,10.197,10.266,10.197,10.259,57563,0
2014-04-04,10.274,10.331,10.259,10.293,52377,0
2014-04-07,10.302,10.316,10.284,10.284,32087,0
2014-04-08,10.293,10.323,10.284,10.31,27641,0
2014-04-09,10.341,10.341,10.259,10.259,51991,0
2014-04-10,10.302,10.316,10.259,10.259,55193,0
2014-04-11,10.3,10.322,10.272,10.315,34544,0
2014-04-14,10.31,10.315,10.282,10.31,88026,0
2014-04-15,10.329,10.345,10.31,10.339,26879,0
2014-04-16,10.329,10.381,10.329,10.381,37901,0
2014-04-17,10.381,10.39,10.339,10.368,40966,0
2014-04-21,10.368,10.399,10.368,10.39,52777,0
2014-04-22,10.381,10.424,10.381,10.424,25128,0
2014-04-23,10.417,10.478,10.417,10.478,50639,0
2014-04-24,10.478,10.541,10.471,10.541,67997,0
2014-04-25,10.557,10.571,10.535,10.563,18513,0
2014-04-28,10.563,10.596,10.503,10.528,108203,0
2014-04-29,10.495,10.511,10.471,10.495,115887,0
2014-04-30,10.434,10.535,10.434,10.535,90531,0
2014-05-01,10.563,10.666,10.541,10.658,77659,0
2014-05-02,10.588,10.752,10.549,10.746,293538,0
2014-05-05,10.706,10.738,10.706,10.714,56461,0
2014-05-06,10.658,10.721,10.658,10.721,66961,0
2014-05-07,10.675,10.738,10.675,10.729,61349,0
2014-05-08,10.699,10.752,10.699,10.746,64296,0
2014-05-09,10.738,10.762,10.699,10.706,40089,0
2014-05-12,10.699,10.721,10.683,10.721,69460,0
2014-05-13,10.697,10.72,10.697,10.711,38919,0
2014-05-14,10.711,10.744,10.711,10.711,38352,0
2014-05-15,10.767,10.791,10.736,10.776,44908,0
2014-05-16,10.834,10.834,10.76,10.783,45489,0
2014-05-19,10.826,10.826,10.776,10.776,30974,0
2014-05-20,10.808,10.808,10.76,10.799,34926,0
2014-05-21,10.799,10.799,10.736,10.767,36352,0
2014-05-22,10.783,10.783,10.736,10.776,32430,0
2014-05-23,10.808,10.817,10.767,10.817,18017,0
2014-05-27,10.843,10.843,10.767,10.799,48347,0
2014-05-28,10.808,10.868,10.808,10.868,30045,0
2014-05-29,10.892,10.892,10.834,10.892,29232,0
2014-05-30,10.908,10.908,10.859,10.885,25503,0
2014-06-02,10.9,10.9,10.834,10.851,18508,0
2014-06-03,10.851,10.851,10.752,10.776,20913,0
2014-06-04,10.783,10.783,10.663,10.672,114153,0
2014-06-05,10.688,10.688,10.646,10.688,20663,0
2014-06-06,10.736,10.736,10.711,10.711,18509,0
2014-06-09,10.752,10.76,10.697,10.711,39776,0
2014-06-10,10.736,10.76,10.72,10.744,27251,0
2014-06-11,10.76,10.76,10.711,10.744,44441,0
2014-06-12,10.742,10.806,10.742,10.806,26954,0
2014-06-13,10.798,10.798,10.742,10.742,18153,0
2014-06-16,10.774,10.79,10.725,10.725,24012,0
2014-06-17,10.725,10.725,10.678,10.701,48174,0
2014-06-18,10.678,10.701,10.652,10.686,60503,0
2014-06-19,10.701,10.733,10.633,10.661,41494,0
2014-06-20,10.686,10.717,10.652,10.717,104765,0
2014-06-23,10.725,10.733,10.701,10.701,12440,0
2014-06-24,10.717,10.75,10.708,10.75,29382,0
2014-06-25,10.766,10.798,10.742,10.798,29464,0
2014-06-26,10.832,10.832,10.774,10.806,31754,0
2014-06-27,10.832,10.925,10.816,10.925,192011,0
2014-06-30,10.925,10.925,10.883,10.915,16266,0
2014-07-01,10.925,10.925,10.859,10.859,36577,0
2014-07-02,10.824,10.866,10.75,10.774,35822,0
2014-07-03,10.742,10.742,10.67,10.67,34768,0
2014-07-07,10.701,10.75,10.701,10.742,35225,0
2014-07-08,10.774,10.79,10.742,10.774,31507,0
2014-07-09,10.806,10.806,10.67,10.701,43888,0
2014-07-10,10.782,10.806,10.694,10.701,33038,0
2014-07-11,10.716,10.756,10.716,10.749,11701,0
2014-07-14,10.804,10.804,10.667,10.683,25474,0
2014-07-15,10.716,10.716,10.64,10.658,50796,0
2014-07-16,10.691,10.691,10.658,10.683,15288,0
2014-07-17,10.723,10.74,10.707,10.716,29885,0
2014-07-18,10.756,10.756,10.716,10.732,10271,0
2014-07-21,10.764,10.796,10.756,10.796,14974,0
2014-07-22,10.84,10.84,10.764,10.772,25774,0
2014-07-23,10.804,10.814,10.788,10.796,26240,0
2014-07-24,10.764,10.804,10.749,10.749,33655,0
2014-07-25,10.796,10.882,10.78,10.814,62140,0
2014-07-28,10.84,10.84,10.756,10.756,47322,0
2014-07-29,10.78,10.831,10.74,10.74,58490,0
2014-07-30,10.74,10.74,10.63,10.63,43136,0
2014-07-31,10.614,10.683,10.563,10.571,68361,0
2014-08-01,10.649,10.649,10.605,10.605,44424,0
2014-08-04,10.614,10.614,10.548,10.548,66353,0
2014-08-05,10.548,10.58,10.509,10.517,38801,0
2014-08-06,10.517,10.649,10.517,10.605,54243,0
2014-08-07,10.605,10.732,10.597,10.732,39164,0
2014-08-08,10.749,10.772,10.74,10.749,49173,0
2014-08-11,10.749,10.796,10.749,10.756,31069,0
2014-08-12,10.823,10.831,10.749,10.788,28508,0
2014-08-13,10.838,10.838,10.778,10.786,40829,0
2014-08-14,10.855,10.855,10.795,10.847,35533,0
2014-08-15,10.888,10.888,10.847,10.888,11857,0
2014-08-18,10.881,10.888,10.838,10.872,14701,0
2014-08-19,10.888,10.912,10.863,10.912,18515,0
2014-08-20,10.932,10.932,10.855,10.881,28575,0
2014-08-21,10.897,10.912,10.855,10.872,29091,0
2014-08-22,10.897,10.897,10.838,10.872,30845,0
2014-08-25,10.888,10.888,10.847,10.847,20550,0
2014-08-26,10.881,10.904,10.872,10.904,18769,0
2014-08-27,10.922,10.945,10.897,10.938,40663,0
2014-08-28,10.971,10.971,10.904,10.953,20505,0
2014-08-29,10.971,10.971,10.938,10.938,10944,0
2014-09-02,10.922,10.962,10.922,10.962,24779,0
2014-09-03,10.962,10.971,10.881,10.938,31395,0
2014-09-04,10.938,10.938,10.904,10.922,21090,0
2014-09-05,10.953,10.962,10.932,10.962,14799,0
2014-09-08,10.979,10.979,10.912,10.912,13902,0
2014-09-09,10.922,10.932,10.888,10.912,21216,0
2014-09-10,10.932,10.953,10.904,10.953,18453,0
2014-09-11,10.96,10.96,10.936,10.936,10142,0
2014-09-12,10.936,10.936,10.86,10.86,24269,0
2014-09-15,10.894,10.909,10.827,10.86,18080,0
2014-09-16,10.86,10.878,10.827,10.835,22178,0
2014-09-17,10.878,10.886,10.835,10.869,14411,0
2014-09-18,10.827,10.869,10.827,10.827,21112,0
2014-09-19,10.844,10.919,10.844,10.909,41695,0
2014-09-22,10.936,10.936,10.878,10.886,18748,0
2014-09-23,10.886,10.936,10.86,10.886,17191,0
2014-09-24,10.909,10.909,10.835,10.844,18551,0
2014-09-25,10.878,10.878,10.835,10.844,40446,0
2014-09-26,10.86,10.86,10.792,10.792,20995,0
2014-09-29,10.844,10.852,10.818,10.852,23381,0
2014-09-30,10.886,10.894,10.852,10.886,31703,0
2014-10-01,10.894,10.929,10.886,10.886,43916,0
2014-10-02,10.902,10.929,10.878,10.886,38292,0
2014-10-03,10.929,10.936,10.86,10.936,45221,0
2014-10-06,10.978,10.995,10.936,10.942,73292,0
2014-10-07,10.978,11.036,10.96,11.036,41674,0
2014-10-08,11.061,11.089,11.036,11.052,42444,0
2014-10-09,11.111,11.144,11.052,11.052,55796,0
2014-10-10,11.095,11.095,11.008,11.008,47876,0
2014-10-13,11.016,11.05,11.002,11.002,48319,0
2014-10-14,11.025,11.087,11.002,11.059,39687,0
2014-10-15,11.101,11.134,11.079,11.127,58955,0
2014-10-16,11.161,11.185,11.079,11.171,60212,0
2014-10-17,11.171,11.255,11.171,11.255,18705,0
2014-10-20,11.265,11.265,11.192,11.21,38268,0
2014-10-21,11.201,11.201,11.142,11.161,77504,0
2014-10-22,11.161,11.21,11.127,11.21,23029,0
2014-10-23,11.201,11.218,11.171,11.171,32191,0
2014-10-24,11.152,11.274,11.152,11.227,73014,0
2014-10-27,11.265,11.283,11.21,11.218,71803,0
2014-10-28,11.246,11.246,11.192,11.246,30557,0
2014-10-29,11.283,11.289,11.246,11.255,26473,0
2014-10-30,11.296,11.296,11.192,11.274,34463,0
2014-10-31,11.255,11.289,11.161,11.185,28516,0
2014-11-03,11.227,11.227,11.161,11.171,21331,0
2014-11-04,11.142,11.185,11.11,11.185,16094,0
2014-11-05,11.127,11.218,11.127,11.218,32863,0
2014-11-06,11.178,11.227,11.178,11.218,25425,0
2014-11-07,11.246,11.246,11.161,11.178,19347,0
2014-11-10,11.171,11.236,11.171,11.236,26040,0
2014-11-11,11.185,11.21,11.152,11.178,32292,0
2014-11-12,11.208,11.225,11.177,11.177,22086,0
2014-11-13,11.216,11.216,11.19,11.208,11387,0
2014-11-14,11.216,11.216,11.177,11.216,23611,0
2014-11-17,11.234,11.234,11.183,11.183,36509,0
2014-11-18,11.19,11.234,11.183,11.216,25630,0
2014-11-19,11.208,11.208,11.14,11.14,38221,0
2014-11-20,11.158,11.183,11.14,11.14,39003,0
2014-11-21,11.177,11.2,11.168,11.183,60433,0
2014-11-24,11.168,11.2,11.14,11.19,38679,0
2014-11-25,11.216,11.216,11.19,11.19,24840,0
2014-11-26,11.19,11.208,11.168,11.208,28003,0
2014-11-28,11.253,11.253,11.183,11.208,19055,0
2014-12-01,11.272,11.318,11.253,11.282,81648,0
2014-12-02,11.289,11.295,11.263,11.295,10860,0
2014-12-03,11.31,11.351,11.31,11.335,21158,0
2014-12-04,11.318,11.403,11.318,11.379,30856,0
2014-12-05,11.412,11.412,11.318,11.344,58527,0
2014-12-08,11.344,11.394,11.344,11.394,26460,0
2014-12-09,11.335,11.394,11.244,11.289,80552,0
2014-12-10,11.3,11.349,11.3,11.349,18287,0
2014-12-11,11.349,11.359,11.26,11.26,43822,0
2014-12-12,11.287,11.326,11.26,11.326,18689,0
2014-12-15,11.3,11.326,11.279,11.293,18267,0
2014-12-16,11.251,11.316,11.251,11.316,13917,0
2014-12-17,11.326,11.349,11.3,11.349,13625,0
2014-12-18,11.393,11.393,11.3,11.333,21973,0
2014-12-19,11.377,11.377,11.3,11.316,25291,0
2014-12-22,11.349,11.386,11.293,11.3,26855,0
2014-12-23,11.359,11.377,11.308,11.377,22247,0
2014-12-24,11.377,11.377,11.326,11.326,6308,0
2014-12-26,11.359,11.368,11.326,11.368,7527,0
2014-12-29,11.359,11.368,11.293,11.316,42151,0
2014-12-30,11.368,11.368,11.326,11.342,29506,0
2014-12-31,11.368,11.393,11.333,11.349,24179,0
2015-01-02,11.333,11.393,11.326,11.333,14461,0
2015-01-05,11.342,11.386,11.342,11.368,25388,0
2015-01-06,11.41,11.466,11.401,11.428,72262,0
2015-01-07,11.428,11.537,11.428,11.491,67434,0
2015-01-08,11.475,11.482,11.428,11.438,54833,0
2015-01-09,11.428,11.497,11.428,11.482,52017,0
2015-01-12,11.537,11.537,11.475,11.511,47990,0
2015-01-13,11.551,11.551,11.509,11.535,38507,0
2015-01-14,11.58,11.599,11.535,11.535,34848,0
2015-01-15,11.58,11.676,11.56,11.641,46189,0
2015-01-16,11.684,11.708,11.59,11.59,40214,0
2015-01-20,11.641,11.641,11.57,11.59,20114,0
2015-01-21,11.58,11.606,11.56,11.56,23743,0
2015-01-22,11.59,11.614,11.56,11.57,33375,0
2015-01-23,11.614,11.65,11.606,11.614,33256,0
2015-01-26,11.624,11.659,11.59,11.632,17851,0
2015-01-27,11.641,11.684,11.641,11.659,18846,0
2015-01-28,11.708,11.722,11.699,11.708,34817,0
2015-01-29,11.769,11.805,11.708,11.805,22470,0
2015-01-30,11.819,11.886,11.813,11.886,43723,0
2015-02-02,11.93,11.948,11.88,11.896,46059,0
2015-02-03,11.903,11.966,11.896,11.896,63687,0
2015-02-04,11.913,11.913,11.805,11.829,54806,0
2015-02-05,11.838,11.88,11.819,11.855,31121,0
2015-02-06,11.819,11.855,11.74,11.74,79263,0
2015-02-09,11.769,11.769,11.699,11.699,40431,0
2015-02-10,11.699,11.716,11.676,11.708,54957,0
2015-02-11,11.748,11.748,11.587,11.597,64475,0
2015-02-12,11.577,11.611,11.532,11.549,51902,0
2015-02-13,11.507,11.542,11.492,11.492,41599,0
2015-02-17,11.532,11.532,11.28,11.28,145383,0
2015-02-18,11.261,11.413,11.232,11.389,73622,0
2015-02-19,11.422,11.515,11.389,11.389,64676,0
2015-02-20,11.413,11.492,11.413,11.492,47463,0
2015-02-23,11.499,11.524,11.451,11.451,59270,0
2015-02-24,11.469,11.499,11.431,11.492,34734,0
2015-02-25,11.542,11.567,11.492,11.499,53637,0
2015-02-26,11.499,11.515,11.431,11.431,47393,0
2015-02-27,11.492,11.542,11.485,11.542,29289,0
2015-03-02,11.542,11.549,11.492,11.515,28000,0
2015-03-03,11.549,11.549,11.507,11.542,42985,0
2015-03-04,11.549,11.603,11.549,11.587,36011,0
2015-03-05,11.597,11.597,11.567,11.597,32063,0
2015-03-06,11.524,11.532,11.404,11.451,87131,0
2015-03-09,11.492,11.507,11.451,11.507,18241,0
2015-03-10,11.515,11.549,11.515,11.542,25442,0
2015-03-11,11.565,11.565,11.497,11.497,14796,0
2015-03-12,11.549,11.556,11.419,11.438,65658,0
2015-03-13,11.457,11.466,11.401,11.448,23581,0
2015-03-16,11.475,11.475,11.428,11.448,14102,0
2015-03-17,11.448,11.448,11.386,11.41,27277,0
2015-03-18,11.466,11.529,11.386,11.529,74210,0
2015-03-19,11.521,11.529,11.41,11.419,43345,0
2015-03-20,11.457,11.491,11.438,11.482,59298,0
2015-03-23,11.521,11.521,11.457,11.457,23811,0
2015-03-24,11.457,11.504,11.457,11.504,18608,0
2015-03-25,11.521,11.529,11.475,11.512,17801,0
2015-03-26,11.504,11.504,11.448,11.448,26934,0
2015-03-27,11.448,11.575,11.448,11.575,63691,0
2015-03-30,11.585,11.619,11.539,11.61,43807,0
2015-03-31,11.556,11.664,11.556,11.664,20082,0
2015-04-01,11.672,11.713,11.646,11.713,46351,0
2015-04-02,11.689,11.689,11.565,11.565,24042,0
2015-04-06,11.655,11.704,11.575,11.575,38146,0
2015-04-07,11.619,11.727,11.585,11.689,40432,0
2015-04-08,11.713,11.737,11.689,11.719,26934,0
2015-04-09,11.727,11.776,11.704,11.719,47753,0
2015-04-10,11.727,11.776,11.689,11.696,17108,0
2015-04-13,11.764,11.774,11.678,11.678,22776,0
2015-04-14,11.717,11.745,11.702,11.717,34620,0
2015-04-15,11.792,11.792,11.694,11.702,17871,0
2015-04-16,11.774,11.801,11.711,11.764,33511,0
2015-04-17,11.754,11.774,11.717,11.774,27946,0
2015-04-20,11.792,11.808,11.702,11.735,17122,0
2015-04-21,11.764,11.774,11.694,11.711,36405,0
2015-04-22,11.735,11.745,11.694,11.725,18989,0
2015-04-23,11.735,11.745,11.686,11.686,13687,0
2015-04-24,11.717,11.735,11.634,11.643,29459,0
2015-04-27,11.678,11.711,11.607,11.607,28640,0
2015-04-28,11.652,11.652,11.6,11.6,42784,0
2015-04-29,11.6,11.616,11.592,11.592,18515,0
2015-04-30,11.616,11.616,11.572,11.582,26910,0
2015-05-01,11.582,11.592,11.509,11.509,43476,0
2015-05-04,11.501,11.546,11.501,11.509,30018,0
2015-05-05,11.536,11.536,11.479,11.494,18404,0
2015-05-06,11.479,11.479,11.363,11.382,48844,0
2015-05-07,11.397,11.434,11.373,11.434,60353,0
2015-05-08,11.487,11.518,11.434,11.494,27603,0
2015-05-11,11.494,11.494,11.382,11.415,25304,0
2015-05-12,11.397,11.415,11.335,11.39,30539,0
2015-05-13,11.46,11.478,11.405,11.405,27918,0
2015-05-14,11.478,11.508,11.442,11.486,22652,0
2015-05-15,11.525,11.544,11.499,11.525,35312,0
2015-05-18,11.544,11.544,11.37,11.405,30437,0
2015-05-19,11.37,11.414,11.37,11.389,7665,0
2015-05-20,11.389,11.405,11.36,11.36,21968,0
2015-05-21,11.405,11.414,11.37,11.396,21627,0
2015-05-22,11.396,11.405,11.342,11.36,18078,0
2015-05-26,11.37,11.37,11.332,11.36,43299,0
2015-05-27,11.36,11.405,11.292,11.332,31469,0
2015-05-28,11.325,11.325,11.286,11.299,44133,0
2015-05-29,11.299,11.37,11.299,11.37,6979,0
2015-06-01,11.36,11.396,11.332,11.35,26734,0
2015-06-02,11.35,11.38,11.332,11.35,35537,0
2015-06-03,11.325,11.325,11.292,11.292,20368,0
2015-06-04,11.286,11.325,11.269,11.269,29521,0
2015-06-05,11.259,11.278,11.116,11.159,39819,0
2015-06-08,11.186,11.221,11.116,11.133,41876,0
2015-06-09,11.125,11.133,11.056,11.098,44471,0
2015-06-10,11.076,11.15,11.021,11.021,26520,0
2015-06-11,11.054,11.212,11.054,11.193,28244,0
2015-06-12,11.148,11.396,11.148,11.277,68855,0
2015-06-15,11.299,11.452,11.299,11.452,50077,0
2015-06-16,11.47,11.47,11.389,11.414,34373,0
2015-06-17,11.37,11.405,11.36,11.389,34255,0
2015-06-18,11.405,11.47,11.405,11.442,26176,0
2015-06-19,11.493,11.493,11.423,11.46,12631,0
2015-06-22,11.46,11.517,11.432,11.493,46776,0
2015-06-23,11.46,11.582,11.452,11.562,34187,0
2015-06-24,11.526,11.562,11.499,11.535,9900,0
2015-06-25,11.526,11.552,11.478,11.478,18324,0
2015-06-26,11.442,11.47,11.414,11.46,48712,0
2015-06-29,11.478,11.478,11.35,11.396,43134,0
2015-06-30,11.396,11.414,11.324,11.396,26578,0
2015-07-01,11.452,11.46,11.38,11.396,18438,0
2015-07-02,11.442,11.486,11.389,11.389,12858,0
2015-07-06,11.47,11.486,11.414,11.442,15366,0
2015-07-07,11.552,11.634,11.526,11.545,57475,0
2015-07-08,11.545,11.67,11.389,11.607,24809,0
2015-07-09,11.634,11.703,11.592,11.703,30046,0
2015-07-10,11.661,11.67,11.592,11.626,21851,0
2015-07-13,11.641,11.659,11.569,11.589,35443,0
2015-07-14,11.599,11.65,11.549,11.641,13469,0
2015-07-15,11.641,11.685,11.623,11.677,11157,0
2015-07-16,11.668,11.693,11.641,11.693,54805,0
2015-07-17,11.65,11.745,11.65,11.745,25249,0
2015-07-20,11.725,11.725,11.632,11.65,29892,0
2015-07-21,11.605,11.641,11.532,11.559,23324,0
2015-07-22,11.589,11.632,11.497,11.559,19365,0
2015-07-23,11.514,11.613,11.497,11.613,31253,0
2015-07-24,11.589,11.668,11.589,11.589,16757,0
2015-07-27,11.599,11.632,11.569,11.579,16984,0
2015-07-28,11.579,11.623,11.569,11.613,13926,0
2015-07-29,11.641,11.701,11.613,11.701,45290,0
2015-07-30,11.693,11.693,11.623,11.641,14494,0
2015-07-31,11.659,11.685,11.65,11.668,25022,0
2015-08-03,11.685,11.701,11.549,11.549,88723,0
2015-08-04,11.549,11.613,11.198,11.356,271184,0
2015-08-05,11.366,11.438,11.346,11.356,67826,0
2015-08-06,11.376,11.428,11.346,11.385,25303,0
2015-08-07,11.385,11.458,11.385,11.458,9399,0
2015-08-10,11.419,11.467,11.337,11.337,106209,0
2015-08-11,11.376,11.497,11.376,11.497,23967,0
2015-08-12,11.522,11.549,11.495,11.495,22864,0
2015-08-13,11.489,11.489,11.464,11.489,19261,0
2015-08-14,11.503,11.503,11.445,11.489,18584,0
2015-08-17,11.48,11.522,11.455,11.464,25455,0
2015-08-18,11.473,11.48,11.425,11.435,16447,0
2015-08-19,11.455,11.455,11.416,11.425,28159,0
2015-08-20,11.425,11.464,11.416,11.425,18809,0
2015-08-21,11.425,11.455,11.416,11.416,41791,0
2015-08-24,11.259,11.326,11.231,11.308,75857,0
2015-08-25,11.259,11.334,11.259,11.3,54068,0
2015-08-26,11.293,11.326,11.259,11.316,40439,0
2015-08-27,11.278,11.363,11.221,11.353,58913,0
2015-08-28,11.3,11.363,11.3,11.353,42017,0
2015-08-31,11.308,11.382,11.308,11.344,22864,0
2015-09-01,11.363,11.408,11.353,11.363,35595,0
2015-09-02,11.334,11.373,11.326,11.363,41679,0
2015-09-03,11.408,11.408,11.363,11.398,14644,0
2015-09-04,11.373,11.489,11.373,11.489,30638,0
2015-09-08,11.425,11.489,11.425,11.455,19376,0
2015-09-09,11.455,11.473,11.445,11.464,9574,0
2015-09-10,11.464,11.464,11.382,11.382,30251,0
2015-09-11,11.39,11.414,11.38,11.38,9524,0
2015-09-14,11.39,11.406,11.37,11.37,9188,0
2015-09-15,11.397,11.397,11.314,11.331,27790,0
2015-09-16,11.323,11.331,11.29,11.29,19721,0
2015-09-17,11.35,11.424,11.306,11.424,17608,0
2015-09-18,11.39,11.52,11.39,11.494,27453,0
2015-09-21,11.51,11.51,11.471,11.487,24878,0
2015-09-22,11.479,11.528,11.462,11.52,28910,0
2015-09-23,11.487,11.528,11.487,11.52,6052,0
2015-09-24,11.52,11.556,11.51,11.538,27617,0
2015-09-25,11.501,11.548,11.501,11.548,7843,0
2015-09-28,11.51,11.548,11.501,11.548,31342,0
2015-09-29,11.566,11.566,11.52,11.538,9861,0
2015-09-30,11.556,11.556,11.501,11.52,12998,0
2015-10-01,11.52,11.566,11.51,11.528,22298,0
2015-10-02,11.566,11.586,11.548,11.548,10977,0
2015-10-05,11.566,11.566,11.538,11.556,43109,0
2015-10-06,11.596,11.638,11.548,11.556,77648,0
2015-10-07,11.556,11.596,11.556,11.566,22186,0
2015-10-08,11.566,11.596,11.566,11.576,46164,0
2015-10-09,11.538,11.603,11.538,11.566,32160,0
2015-10-12,11.603,11.638,11.596,11.63,13009,0
2015-10-13,11.627,11.627,11.6,11.617,20510,0
2015-10-14,11.627,11.689,11.6,11.689,17277,0
2015-10-15,11.646,11.698,11.617,11.698,24524,0
2015-10-16,11.698,11.723,11.673,11.716,21624,0
2015-10-19,11.716,11.723,11.655,11.698,17159,0
2015-10-20,11.689,11.698,11.646,11.683,8147,0
2015-10-21,11.689,11.742,11.655,11.716,28758,0
2015-10-22,11.742,11.781,11.723,11.771,26416,0
2015-10-23,11.707,11.823,11.707,11.789,28870,0
2015-10-26,11.752,11.771,11.716,11.723,14715,0
2015-10-27,11.716,11.789,11.716,11.771,11592,0
2015-10-28,11.771,11.771,11.732,11.771,7359,0
2015-10-29,11.815,11.913,11.799,11.913,96308,0
2015-10-30,11.851,11.86,11.781,11.851,42249,0
2015-11-02,11.86,11.86,11.781,11.851,62092,0
2015-11-03,11.878,11.878,11.781,11.815,35003,0
2015-11-04,11.815,11.842,11.761,11.842,28440,0
2015-11-05,11.833,11.842,11.752,11.833,28535,0
2015-11-06,11.771,11.771,11.664,11.664,41803,0
2015-11-09,11.664,11.664,11.545,11.553,53356,0
2015-11-10,11.583,11.904,11.526,11.608,31658,0
2015-11-11,11.593,11.646,11.553,11.646,28870,0
2015-11-12,11.689,11.721,11.653,11.681,29608,0
2015-11-13,11.714,11.759,11.671,11.74,22954,0
2015-11-16,11.75,11.769,11.75,11.75,18295,0
2015-11-17,11.75,11.779,11.705,11.75,55447,0
2015-11-18,11.75,11.822,11.74,11.822,22954,0
2015-11-19,11.832,11.859,11.814,11.859,28831,0
2015-11-20,11.859,11.877,11.814,11.85,90042,0
2015-11-23,11.877,11.903,11.859,11.903,21291,0
2015-11-24,11.903,11.939,11.885,11.93,23445,0
2015-11-25,11.885,11.966,11.885,11.93,36925,0
2015-11-27,11.922,11.976,11.922,11.966,7765,0
2015-11-30,11.939,11.948,11.913,11.948,34262,0
2015-12-01,11.948,11.996,11.93,11.996,25997,0
2015-12-02,11.996,12.022,11.966,11.996,24137,0
2015-12-03,11.996,11.996,11.869,11.895,58262,0
2015-12-04,11.913,12.015,11.903,11.966,30604,0
2015-12-07,11.957,12.022,11.957,11.996,13528,0
2015-12-08,12.039,12.065,11.966,12.065,42365,0
2015-12-09,12.065,12.119,12.039,12.074,43136,0
2015-12-10,11.996,12.048,11.948,12.006,36372,0
2015-12-11,12.022,12.022,11.976,11.986,26392,0
2015-12-14,11.939,11.996,11.85,11.885,38452,0
2015-12-15,11.885,11.948,11.877,11.93,25506,0
2015-12-16,11.913,12.015,11.895,12.015,15523,0
2015-12-17,12.015,12.093,12.015,12.048,47461,0
2015-12-18,12.048,12.11,12.048,12.11,10535,0
2015-12-21,12.065,12.164,12.065,12.129,28055,0
2015-12-22,12.174,12.174,12.065,12.101,47798,0
2015-12-23,12.056,12.174,12.056,12.157,23621,0
2015-12-24,12.11,12.174,12.11,12.174,8809,0
2015-12-28,12.138,12.262,12.138,12.254,28931,0
2015-12-29,12.204,12.281,12.184,12.254,36526,0
2015-12-30,12.23,12.317,12.23,12.308,14694,0
2015-12-31,12.327,12.428,12.327,12.384,50203,0
2016-01-04,12.392,12.392,12.263,12.281,34468,0
2016-01-05,12.299,12.401,12.263,12.374,59533,0
2016-01-06,12.436,12.463,12.345,12.365,74545,0
2016-01-07,12.42,12.436,12.401,12.401,17245,0
2016-01-08,12.401,12.401,12.345,12.392,36329,0
2016-01-11,12.384,12.392,12.308,12.308,23043,0
2016-01-12,12.308,12.345,12.299,12.327,39240,0
2016-01-13,12.363,12.363,12.251,12.251,24450,0
2016-01-14,12.298,12.305,12.227,12.278,26803,0
2016-01-15,12.298,12.367,12.278,12.315,45848,0
2016-01-19,12.372,12.372,12.261,12.278,47226,0
2016-01-20,12.334,12.343,12.098,12.162,68959,0
2016-01-21,12.201,12.334,12.191,12.324,37762,0
2016-01-22,12.353,12.4,12.288,12.288,61830,0
2016-01-25,12.315,12.315,12.181,12.298,7656,0
2016-01-26,12.243,12.334,12.243,12.334,29031,0
2016-01-27,12.288,12.334,12.288,12.324,19699,0
2016-01-28,12.324,12.39,12.298,12.39,13024,0
2016-01-29,12.39,12.419,12.334,12.39,32728,0
2016-02-01,12.4,12.434,12.39,12.426,75477,0
2016-02-02,12.443,12.461,12.419,12.452,56256,0
2016-02-03,12.434,12.513,12.434,12.513,42183,0
2016-02-04,12.543,12.562,12.505,12.523,159872,0
2016-02-05,12.571,12.633,12.543,12.562,136581,0
2016-02-08,12.624,12.661,12.487,12.487,35040,0
2016-02-09,12.513,13.32,12.505,12.669,126301,0
2016-02-10,12.669,12.69,12.6,12.617,24242,0
2016-02-11,12.631,12.65,12.559,12.569,24321,0
2016-02-12,12.578,12.597,12.458,12.458,17164,0
2016-02-16,12.449,12.467,12.415,12.449,56390,0
2016-02-17,12.415,12.449,12.397,12.403,22885,0
2016-02-18,12.405,12.449,12.405,12.449,12284,0
2016-02-19,12.432,12.436,12.396,12.405,70616,0
2016-02-22,12.415,12.43,12.378,12.396,55890,0
2016-02-23,12.415,12.484,12.396,12.432,45915,0
2016-02-24,12.493,12.506,12.458,12.502,44377,0
2016-02-25,12.54,12.545,12.511,12.511,20376,0
2016-02-26,12.475,12.484,12.449,12.458,21700,0
2016-02-29,12.44,12.52,12.44,12.52,9377,0
2016-03-01,12.484,12.588,12.484,12.578,35456,0
2016-03-02,12.493,12.539,12.458,12.493,27372,0
2016-03-03,12.493,12.631,12.493,12.588,29074,0
2016-03-04,12.54,12.676,12.54,12.549,70777,0
2016-03-07,12.549,12.65,12.549,12.622,32838,0
2016-03-08,12.694,12.694,12.578,12.588,28066,0
2016-03-09,12.676,12.676,12.578,12.597,23788,0
2016-03-10,12.578,12.65,12.578,12.588,15383,0
2016-03-11,12.666,12.666,12.556,12.639,18755,0
2016-03-14,12.585,12.648,12.575,12.648,23529,0
2016-03-15,12.692,12.692,12.585,12.585,19662,0
2016-03-16,12.622,12.674,12.605,12.657,27997,0
2016-03-17,12.674,12.728,12.585,12.709,46348,0
2016-03-18,12.767,12.866,12.692,12.692,24940,0
2016-03-21,12.738,12.786,12.692,12.718,18916,0
2016-03-22,12.748,12.884,12.748,12.85,47826,0
2016-03-23,12.85,12.911,12.786,12.786,59636,0
2016-03-24,12.806,12.876,12.776,12.786,42506,0
2016-03-28,12.757,12.776,12.683,12.692,34747,0
2016-03-29,12.692,12.786,12.692,12.786,47270,0
2016-03-30,12.709,12.776,12.701,12.738,35457,0
2016-03-31,12.776,12.911,12.776,12.859,40735,0
2016-04-01,12.85,12.94,12.85,12.93,23813,0
2016-04-04,12.949,13.025,12.893,12.978,39507,0
2016-04-05,12.996,13.102,12.996,13.043,35905,0
2016-04-06,13.086,13.352,13.025,13.161,125081,0
2016-04-07,13.131,13.271,13.102,13.102,48827,0
2016-04-08,13.121,13.262,13.034,13.034,59656,0
2016-04-11,13.034,13.121,13.034,13.061,30632,0
2016-04-12,13.095,13.254,13.061,13.254,52113,0
2016-04-13,13.251,13.523,13.083,13.516,113846,0
2016-04-14,13.506,13.506,13.148,13.148,124946,0
2016-04-15,13.138,13.232,13.128,13.213,27609,0
2016-04-18,13.278,13.278,13.203,13.261,35773,0
2016-04-19,13.296,13.296,13.148,13.177,40708,0
2016-04-20,13.223,13.311,13.177,13.246,45534,0
2016-04-21,13.269,13.296,13.232,13.296,12599,0
2016-04-22,13.296,13.33,13.232,13.242,24974,0
2016-04-25,13.193,13.193,13.083,13.083,59959,0
2016-04-26,13.118,13.177,13.058,13.066,26292,0
2016-04-27,13.118,13.184,13.073,13.109,29584,0
2016-04-28,13.184,13.213,13.083,13.083,46063,0
2016-04-29,13.138,13.177,13.128,13.158,7952,0
2016-05-02,13.118,13.203,13.1,13.138,31838,0
2016-05-03,13.177,13.203,13.128,13.168,76482,0
2016-05-04,13.184,13.223,13.138,13.213,35953,0
2016-05-05,13.184,13.251,13.177,13.242,25074,0
2016-05-06,13.203,13.33,13.193,13.33,106140,0
2016-05-09,13.35,13.36,13.261,13.303,23708,0
2016-05-10,13.377,13.377,13.251,13.273,19785,0
2016-05-11,13.269,13.286,13.168,13.261,64458,0
2016-05-12,13.309,13.358,13.268,13.301,33044,0
2016-05-13,13.385,13.423,13.301,13.309,62115,0
2016-05-16,13.338,13.368,13.284,13.315,13374,0
2016-05-17,13.348,13.348,13.268,13.272,26580,0
2016-05-18,13.328,13.328,13.145,13.145,50474,0
2016-05-19,13.155,13.155,12.989,13.017,44902,0
2016-05-20,13.072,13.115,13.036,13.109,35714,0
2016-05-23,13.145,13.239,13.055,13.239,47248,0
2016-05-24,13.276,13.301,13.165,13.294,51525,0
2016-05-25,13.239,13.358,13.239,13.328,41620,0
2016-05-26,13.385,13.442,13.348,13.404,47041,0
2016-05-27,13.394,13.489,13.318,13.489,33562,0
2016-05-31,13.423,13.451,13.309,13.318,36052,0
2016-06-01,13.328,13.47,13.328,13.423,58039,0
2016-06-02,13.368,13.47,13.368,13.414,81703,0
2016-06-03,13.48,13.56,13.461,13.522,55325,0
2016-06-06,13.48,13.569,13.48,13.522,44781,0
2016-06-07,13.515,13.579,13.505,13.515,28338,0
2016-06-08,13.498,13.636,13.498,13.541,30617,0
2016-06-09,13.531,13.663,13.522,13.636,30647,0
2016-06-10,13.607,13.728,13.579,13.728,42638,0
2016-06-13,13.76,13.77,13.726,13.76,27295,0
2016-06-14,13.808,14.05,13.726,13.955,261617,0
2016-06-15,13.893,14.022,13.847,13.955,171242,0
2016-06-16,13.93,13.955,13.847,13.91,34231,0
2016-06-17,13.91,13.975,13.818,13.893,60518,0
2016-06-20,13.865,13.965,13.78,13.893,60688,0
2016-06-21,13.984,14.002,13.91,14.002,113273,0
2016-06-22,13.946,14.273,13.875,14.133,82225,0
2016-06-23,14.022,14.17,13.975,13.975,26697,0
2016-06-24,13.76,14.06,13.76,13.946,59736,0
2016-06-27,13.984,14.199,13.901,14.179,69029,0
2016-06-28,14.179,14.189,14.05,14.133,60797,0
2016-06-29,14.151,14.292,14.106,14.283,105783,0
2016-06-30,14.283,14.384,14.133,14.16,44755,0
2016-07-01,14.264,14.347,14.151,14.216,38843,0
2016-07-05,14.179,14.235,13.984,14.098,50975,0
2016-07-06,14.106,14.207,14.106,14.199,36554,0
2016-07-07,14.151,14.309,14.142,14.142,161899,0
2016-07-08,14.283,14.43,14.273,14.327,54225,0
2016-07-11,14.468,14.468,14.216,14.216,39192,0
2016-07-12,14.327,14.327,14.079,14.106,32611,0
2016-07-13,14.086,14.15,13.786,13.843,70145,0
2016-07-14,13.824,13.898,13.562,13.562,47009,0
2016-07-15,13.609,13.795,13.609,13.795,39079,0
2016-07-18,13.907,14,13.907,13.962,26487,0
2016-07-19,14.076,14.14,13.922,14.104,25782,0
2016-07-20,14.168,14.197,14.127,14.187,16003,0
2016-07-21,14.214,14.373,14.121,14.14,40842,0
2016-07-22,14.14,14.206,14.057,14.086,60869,0
2016-07-25,14.158,14.168,14.029,14.038,18446,0
2016-07-26,14.131,14.168,14.076,14.095,29550,0
2016-07-27,14.104,14.168,14.104,14.168,19047,0
2016-07-28,14.206,14.206,14.114,14.142,18202,0
2016-07-29,14.206,14.242,14.206,14.234,14282,0
2016-08-01,14.177,14.242,14.177,14.177,22288,0
2016-08-02,14.15,14.15,14,14.086,19564,0
2016-08-03,14.029,14.187,14.029,14.187,16339,0
2016-08-04,14.224,14.262,14.214,14.242,16444,0
2016-08-05,14.234,14.234,14.177,14.19,21595,0
2016-08-08,14.214,14.214,14.168,14.171,14416,0
2016-08-09,14.234,14.234,14.114,14.121,31397,0
2016-08-10,14.168,14.168,14.095,14.15,20086,0
2016-08-11,14.185,14.212,14.111,14.157,10102,0
2016-08-12,14.195,14.205,14.111,14.137,32789,0
2016-08-15,14.118,14.128,14.083,14.092,14795,0
2016-08-16,14.111,14.111,14.026,14.036,20451,0
2016-08-17,14.044,14.092,14.026,14.054,22424,0
2016-08-18,14.073,14.118,14.073,14.118,7025,0
2016-08-19,14.063,14.092,14.026,14.044,17747,0
2016-08-22,14.026,14.063,14.026,14.036,16398,0
2016-08-23,14.063,14.092,14.026,14.026,21723,0
2016-08-24,14.026,14.026,13.988,14.006,16646,0
2016-08-25,14.016,14.036,13.979,13.997,37773,0
2016-08-26,13.913,13.997,13.913,13.96,36286,0
2016-08-29,13.988,13.997,13.923,13.949,26505,0
2016-08-30,13.942,13.988,13.886,13.904,23150,0
2016-08-31,13.913,13.923,13.717,13.717,36842,0
2016-09-01,13.735,13.772,13.69,13.735,28899,0
2016-09-02,13.782,13.782,13.707,13.717,42833,0
2016-09-06,13.791,14.036,13.782,14.036,66600,0
2016-09-07,14.026,14.036,13.988,14.036,45790,0
2016-09-08,14.016,14.016,13.942,13.959,30344,0
2016-09-09,13.913,13.913,13.735,13.782,29867,0
2016-09-12,13.839,14.016,13.726,13.858,29281,0
2016-09-13,13.911,13.921,13.732,13.732,34846,0
2016-09-14,13.779,13.855,13.779,13.797,7120,0
2016-09-15,13.846,13.846,13.704,13.704,24601,0
2016-09-16,13.807,13.807,13.657,13.677,10995,0
2016-09-19,13.759,13.759,13.696,13.742,9659,0
2016-09-20,13.789,13.789,13.704,13.737,24014,0
2016-09-21,13.797,13.797,13.696,13.759,8276,0
2016-09-22,13.846,13.921,13.846,13.889,21998,0
2016-09-23,13.921,13.948,13.865,13.921,21604,0
2016-09-26,13.94,13.957,13.865,13.865,16207,0
2016-09-27,13.855,13.94,13.855,13.916,14506,0
2016-09-28,13.893,14.024,13.893,13.911,42467,0
2016-09-29,13.911,13.986,13.714,13.714,34704,0
2016-09-30,13.742,13.827,13.639,13.657,24931,0
2016-10-03,13.704,13.742,13.61,13.62,32011,0
2016-10-04,13.6,13.6,13.431,13.48,33505,0
2016-10-05,13.534,13.61,13.413,13.47,17117,0
2016-10-06,13.451,13.489,13.451,13.48,5258,0
2016-10-07,13.489,13.516,13.431,13.431,12412,0
2016-10-10,13.48,13.516,13.431,13.498,18735,0
2016-10-11,13.498,13.534,13.441,13.498,27883,0
2016-10-12,13.496,13.496,13.41,13.438,34383,0
2016-10-13,13.39,13.39,13.23,13.26,44238,0
2016-10-14,13.183,13.191,13.078,13.106,49014,0
2016-10-17,13.032,13.097,12.928,12.965,63162,0
2016-10-18,12.976,13.061,12.777,13.003,53632,0
2016-10-19,13.078,13.191,13.032,13.166,46481,0
2016-10-20,13.269,13.306,13.078,13.166,46465,0
2016-10-21,13.25,13.287,13.156,13.24,24715,0
2016-10-24,13.334,13.343,13.191,13.211,21146,0
2016-10-25,13.26,13.26,13.136,13.211,28414,0
2016-10-26,13.201,13.201,13.052,13.061,18415,0
2016-10-27,12.957,13.061,12.948,12.957,21663,0
2016-10-28,12.995,12.995,12.834,12.842,23808,0
2016-10-31,12.852,12.888,12.797,12.816,26707,0
2016-11-01,12.852,12.899,12.719,12.806,36903,0
2016-11-02,12.815,12.88,12.797,12.871,23351,0
2016-11-03,12.861,12.918,12.825,12.908,19229,0
2016-11-04,12.908,12.918,12.843,12.899,29750,0
2016-11-07,12.918,12.918,12.852,12.918,16930,0
2016-11-08,12.957,13.003,12.871,13.003,24740,0
2016-11-09,12.88,12.908,12.739,12.806,47916,0
2016-11-10,12.804,12.804,12.47,12.566,72194,0
2016-11-11,12.489,12.679,12.357,12.47,48744,0
2016-11-14,12.367,12.367,12.129,12.234,105136,0
2016-11-15,12.347,12.498,12.309,12.48,52959,0
2016-11-16,12.433,12.605,12.414,12.47,51485,0
2016-11-17,12.404,12.433,12.28,12.357,35460,0
2016-11-18,12.367,12.404,12.309,12.328,43781,0
2016-11-21,12.376,12.414,12.347,12.387,40026,0
2016-11-22,12.414,12.651,12.386,12.433,37844,0
2016-11-23,12.386,12.442,12.25,12.442,60777,0
2016-11-25,12.47,12.489,12.376,12.48,22978,0
2016-11-28,12.556,12.556,12.28,12.324,100908,0
2016-11-29,12.29,12.386,12.25,12.27,35917,0
2016-11-30,12.242,12.328,12.185,12.215,78374,0
2016-12-01,12.119,12.195,12.042,12.071,105529,0
2016-12-02,12.024,12.195,12.024,12.158,58878,0
2016-12-05,12.175,12.215,12.042,12.175,48807,0
2016-12-06,12.138,12.328,12.138,12.311,38251,0
2016-12-07,12.29,12.622,12.29,12.622,88838,0
2016-12-08,12.602,12.602,12.495,12.582,38292,0
2016-12-09,12.505,12.553,12.39,12.39,96848,0
2016-12-12,12.353,12.41,12.276,12.315,73557,0
2016-12-13,12.382,12.467,12.315,12.467,93738,0
2016-12-14,12.505,12.649,12.448,12.534,177210,0
2016-12-15,12.448,12.524,12.42,12.457,65364,0
2016-12-16,12.42,12.534,12.42,12.505,34774,0
2016-12-19,12.534,12.572,12.457,12.534,113388,0
2016-12-20,12.524,12.602,12.495,12.553,46297,0
2016-12-21,12.544,12.677,12.544,12.677,44239,0
2016-12-22,12.686,12.734,12.62,12.706,61381,0
2016-12-23,12.649,12.773,12.649,12.677,43080,0
2016-12-27,12.715,12.753,12.602,12.658,54412,0
2016-12-28,12.696,12.761,12.64,12.734,38548,0
2016-12-29,12.792,12.966,12.775,12.925,52019,0
2016-12-30,12.822,12.963,12.822,12.963,39949,0
2017-01-03,12.954,13.002,12.915,13.002,26403,0
2017-01-04,13.002,13.125,12.959,13.125,84729,0
2017-01-05,13.051,13.192,12.973,13.174,99116,0
2017-01-06,13.165,13.335,13.135,13.306,33852,0
2017-01-09,13.375,13.67,13.345,13.489,122723,0
2017-01-10,13.555,13.651,13.535,13.632,41723,0
2017-01-11,13.668,13.706,13.591,13.63,29630,0
2017-01-12,13.62,13.697,13.399,13.428,53846,0
2017-01-13,13.458,13.504,13.302,13.311,65274,0
2017-01-17,13.351,13.514,13.267,13.311,42235,0
2017-01-18,13.311,13.38,13.284,13.38,25143,0
2017-01-19,13.361,13.361,13.169,13.179,34849,0
2017-01-20,13.197,13.217,13.016,13.046,122508,0
2017-01-23,13.12,13.179,13.077,13.16,34014,0
2017-01-24,13.179,13.179,13.12,13.15,19501,0
2017-01-25,13.16,13.16,13.082,13.13,19215,0
2017-01-26,13.12,13.168,13.101,13.16,14857,0
2017-01-27,13.169,13.197,13.12,13.15,15590,0
2017-01-30,13.16,13.237,13.16,13.237,12482,0
2017-01-31,13.237,13.321,13.237,13.321,17133,0
2017-02-01,13.247,13.293,13.187,13.237,26465,0
2017-02-02,13.197,13.257,13.16,13.187,32022,0
2017-02-03,13.237,13.237,13.197,13.207,14592,0
2017-02-06,13.217,13.227,13.16,13.16,21372,0
2017-02-07,13.187,13.194,13.14,13.16,21523,0
2017-02-08,13.16,13.217,13.15,13.16,19566,0
2017-02-09,13.14,13.155,13.065,13.065,24174,0
2017-02-10,13.036,13.092,13.036,13.072,40427,0
2017-02-13,13.043,13.08,13.023,13.043,24065,0
2017-02-14,13.013,13.062,12.964,12.993,36503,0
2017-02-15,12.946,12.983,12.906,12.983,11129,0
2017-02-16,12.993,13.003,12.955,12.993,19757,0
2017-02-17,13.003,13.013,12.926,12.964,27556,0
2017-02-21,12.974,12.993,12.926,12.964,34010,0
2017-02-22,12.964,13.013,12.955,12.983,25988,0
2017-02-23,13.013,13.043,12.983,13.027,25537,0
2017-02-24,13.043,13.099,13.043,13.099,31352,0
2017-02-27,13.09,13.09,12.993,12.993,43221,0
2017-02-28,12.974,13.043,12.974,12.993,26694,0
2017-03-01,12.916,12.974,12.916,12.955,27545,0
2017-03-02,12.936,12.936,12.821,12.84,56400,0
2017-03-03,12.859,12.916,12.714,12.762,76322,0
2017-03-06,12.723,12.781,12.685,12.781,68711,0
2017-03-07,12.772,12.772,12.714,12.753,30741,0
2017-03-08,12.695,12.753,12.675,12.675,41201,0
2017-03-09,12.656,12.656,12.551,12.579,52025,0
2017-03-10,12.609,12.609,12.463,12.511,44882,0
2017-03-13,12.495,12.545,12.428,12.447,24058,0
2017-03-14,12.428,12.466,12.428,12.447,10123,0
2017-03-15,12.438,12.631,12.428,12.631,47684,0
2017-03-16,12.583,12.621,12.476,12.535,35121,0
2017-03-17,12.535,12.593,12.525,12.545,27822,0
2017-03-20,12.554,12.66,12.554,12.631,30771,0
2017-03-21,12.651,12.669,12.583,12.669,20106,0
2017-03-22,12.689,12.709,12.631,12.679,28002,0
2017-03-23,12.689,12.709,12.66,12.679,14175,0
2017-03-24,12.679,12.738,12.631,12.679,28897,0
2017-03-27,12.699,12.748,12.669,12.748,29349,0
2017-03-28,12.757,12.796,12.718,12.796,53048,0
2017-03-29,12.776,12.835,12.738,12.816,54773,0
2017-03-30,12.844,12.854,12.777,12.854,45774,0
2017-03-31,12.835,12.844,12.776,12.776,37237,0
2017-04-03,12.796,12.854,12.786,12.826,27211,0
2017-04-04,12.767,12.826,12.757,12.796,49780,0
2017-04-05,12.796,12.844,12.768,12.835,16780,0
2017-04-06,12.844,12.97,12.844,12.97,37887,0
2017-04-07,12.951,12.999,12.942,12.942,54364,0
2017-04-10,12.96,12.999,12.96,12.979,57109,0
2017-04-11,12.973,13.09,12.973,13.09,14310,0
2017-04-12,13.053,13.08,13.013,13.013,28318,0
2017-04-13,13.043,13.099,13.043,13.099,15967,0
2017-04-17,13.071,13.098,13.013,13.09,31461,0
2017-04-18,13.09,13.178,13.071,13.149,28568,0
2017-04-19,13.149,13.187,13.119,13.119,14449,0
2017-04-20,13.119,13.119,13.033,13.071,16732,0
2017-04-21,13.099,13.149,13.069,13.09,15841,0
2017-04-24,13.062,13.066,13.033,13.043,12564,0
2017-04-25,13.023,13.038,12.905,12.905,39055,0
2017-04-26,12.905,12.993,12.905,12.993,23908,0
2017-04-27,12.993,13.139,12.945,12.963,56631,0
2017-04-28,12.983,13.023,12.935,13.023,22282,0
2017-05-01,13.013,13.043,13.013,13.043,13090,0
2017-05-02,13.033,13.071,13.033,13.071,10027,0
2017-05-03,13.071,13.159,13.061,13.159,14604,0
2017-05-04,13.149,13.149,13.062,13.119,9212,0
2017-05-05,13.119,13.197,13.099,13.197,19898,0
2017-05-08,13.159,13.207,13.099,13.129,41526,0
2017-05-09,13.168,13.168,13.071,13.139,30097,0
2017-05-10,13.129,13.187,13.075,13.168,20924,0
2017-05-11,13.132,13.28,13.132,13.211,47373,0
2017-05-12,13.152,13.367,13.152,13.367,116967,0
2017-05-15,13.367,13.476,13.347,13.466,24892,0
2017-05-16,13.466,13.486,13.416,13.436,24659,0
2017-05-17,13.504,13.514,13.407,13.495,38613,0
2017-05-18,13.514,13.514,13.289,13.337,46950,0
2017-05-19,13.347,13.387,13.317,13.337,22578,0
2017-05-22,13.407,13.407,13.361,13.377,5228,0
2017-05-23,13.426,13.436,13.357,13.397,31185,0
2017-05-24,13.446,13.446,13.347,13.377,25608,0
2017-05-25,13.377,13.436,13.299,13.299,28537,0
2017-05-26,13.347,13.357,13.261,13.347,23134,0
2017-05-30,13.357,13.367,13.289,13.307,7679,0
2017-05-31,13.317,13.397,13.317,13.387,8061,0
2017-06-01,13.416,13.486,13.416,13.476,19377,0
2017-06-02,13.514,13.514,13.426,13.466,29315,0
2017-06-05,13.426,13.486,13.387,13.397,15601,0
2017-06-06,13.407,13.504,13.407,13.456,20431,0
2017-06-07,13.446,13.504,13.407,13.407,10551,0
2017-06-08,13.416,13.504,13.367,13.387,18848,0
2017-06-09,13.387,13.398,13.317,13.317,10092,0
2017-06-12,13.317,13.337,13.28,13.28,12240,0
2017-06-13,13.274,13.294,13.234,13.293,22542,0
2017-06-14,13.331,13.371,13.293,13.361,22572,0
2017-06-15,13.302,13.371,13.302,13.371,18113,0
2017-06-16,13.381,13.391,13.361,13.391,9207,0
2017-06-19,13.381,13.399,13.381,13.391,5300,0
2017-06-20,13.401,13.43,13.361,13.43,38727,0
2017-06-21,13.46,13.46,13.401,13.435,28453,0
2017-06-22,13.48,13.49,13.402,13.49,13834,0
2017-06-23,13.49,13.49,13.45,13.49,17569,0
2017-06-26,13.5,13.5,13.477,13.5,2229,0
2017-06-27,13.509,13.509,13.44,13.44,14114,0
2017-06-28,13.435,13.49,13.391,13.391,17851,0
2017-06-29,13.411,13.411,13.165,13.165,53225,0
2017-06-30,13.175,13.288,13.165,13.204,61634,0
2017-07-03,13.254,13.328,13.234,13.311,22668,0
2017-07-05,13.283,13.331,13.194,13.331,26544,0
2017-07-06,13.311,13.321,13.224,13.274,19745,0
2017-07-07,13.244,13.283,13.244,13.274,5564,0
2017-07-10,13.283,13.351,13.283,13.351,12905,0
2017-07-11,13.311,13.391,13.302,13.391,18303,0
2017-07-12,13.381,13.48,13.381,13.42,9511,0
2017-07-13,13.411,13.51,13.411,13.47,19604,0
2017-07-14,13.48,13.588,13.48,13.588,17985,0
2017-07-17,13.568,13.628,13.51,13.51,21040,0
2017-07-18,13.51,13.568,13.51,13.52,15988,0
2017-07-19,13.548,13.588,13.52,13.528,18018,0
2017-07-20,13.528,13.541,13.495,13.52,18755,0
2017-07-21,13.608,13.608,13.52,13.558,13172,0
2017-07-24,13.538,13.578,13.46,13.47,19230,0
2017-07-25,13.528,13.528,13.391,13.47,32320,0
2017-07-26,13.47,13.568,13.42,13.568,15316,0
2017-07-27,13.548,13.598,13.52,13.588,17483,0
2017-07-28,13.558,13.765,13.558,13.765,53691,0
2017-07-31,13.765,13.845,13.741,13.835,39661,0
2017-08-01,13.835,13.914,13.835,13.892,44762,0
2017-08-02,13.944,13.953,13.865,13.914,18843,0
2017-08-03,13.944,13.944,13.855,13.875,15272,0
2017-08-04,13.924,13.934,13.785,13.795,20480,0
2017-08-07,13.775,13.825,13.736,13.736,19578,0
2017-08-08,13.717,13.775,13.648,13.648,14712,0
2017-08-09,13.667,13.719,13.568,13.578,24994,0
2017-08-10,13.618,13.62,13.52,13.52,29290,0
2017-08-11,13.513,13.76,13.493,13.572,41974,0
2017-08-14,13.691,13.691,13.433,13.453,31057,0
2017-08-15,13.483,13.483,13.374,13.414,33167,0
2017-08-16,13.473,13.513,13.433,13.513,17684,0
2017-08-17,13.513,13.572,13.513,13.562,14638,0
2017-08-18,13.582,13.592,13.532,13.582,19917,0
2017-08-21,13.592,13.661,13.582,13.633,8345,0
2017-08-22,13.661,13.681,13.651,13.661,7324,0
2017-08-23,13.661,13.731,13.661,13.681,17590,0
2017-08-24,13.731,13.731,13.661,13.701,11257,0
2017-08-25,13.701,13.701,13.651,13.681,16179,0
2017-08-28,13.671,13.721,13.622,13.711,10591,0
2017-08-29,13.751,13.87,13.751,13.85,15191,0
2017-08-30,13.85,13.85,13.788,13.79,42711,0
2017-08-31,13.79,13.85,13.751,13.76,31292,0
2017-09-01,13.79,13.81,13.78,13.81,21997,0
2017-09-05,13.81,13.85,13.785,13.84,14129,0
2017-09-06,13.899,13.979,13.87,13.979,22211,0
2017-09-07,13.979,14.068,13.979,14.058,40856,0
2017-09-08,14.068,14.093,14.018,14.018,36398,0
2017-09-11,14.088,14.088,13.988,13.988,10150,0
2017-09-12,13.959,14.008,13.889,13.899,39186,0
2017-09-13,13.909,13.998,13.909,13.998,19077,0
2017-09-14,14.028,14.028,13.929,13.998,19791,0
2017-09-15,14.008,14.008,13.949,13.949,15729,0
2017-09-18,14.018,14.018,13.879,13.879,26936,0
2017-09-19,13.929,13.929,13.809,13.809,47067,0
2017-09-20,13.869,13.869,13.759,13.769,12690,0
2017-09-21,13.759,13.798,13.68,13.7,22091,0
2017-09-22,13.819,13.819,13.75,13.819,11354,0
2017-09-25,13.819,13.899,13.779,13.829,39482,0
2017-09-26,13.829,13.909,13.809,13.819,27254,0
2017-09-27,13.809,13.839,13.65,13.71,48294,0
2017-09-28,13.67,13.71,13.6,13.62,34824,0
2017-09-29,13.69,13.759,13.54,13.54,33401,0
2017-10-02,13.56,13.65,13.501,13.501,43611,0
2017-10-03,13.491,13.57,13.461,13.491,50998,0
2017-10-04,13.461,13.56,13.431,13.53,66853,0
2017-10-05,13.56,13.59,13.53,13.59,10692,0
2017-10-06,13.56,13.6,13.501,13.6,14751,0
2017-10-09,13.56,13.61,13.56,13.59,5564,0
2017-10-10,13.59,13.61,13.54,13.58,24055,0
2017-10-11,13.61,13.65,13.55,13.556,17009,0
2017-10-12,13.61,13.71,13.61,13.64,23675,0
2017-10-13,13.7,13.7,13.64,13.68,7676,0
2017-10-16,13.71,13.71,13.67,13.68,12872,0
2017-10-17,13.69,13.69,13.61,13.65,15078,0
2017-10-18,13.61,13.61,13.55,13.61,17794,0
2017-10-19,13.64,13.64,13.59,13.6137,4781,0
2017-10-20,13.65,13.65,13.53,13.53,20342,0
2017-10-23,13.53,13.55,13.49,13.5,19166,0
2017-10-24,13.57,13.57,13.5028,13.52,11175,0
2017-10-25,13.54,13.54,13.42,13.42,27631,0
2017-10-26,13.49,13.5,13.41,13.45,11230,0
2017-10-27,13.48,13.5,13.3603,13.41,40361,0
2017-10-30,13.48,13.54,13.37,13.47,24917,0
2017-10-31,13.45,13.47,13.32,13.34,21784,0
2017-11-01,13.4,13.44,13.34,13.34,21601,0
2017-11-02,13.39,13.41,13.31,13.33,13349,0
2017-11-03,13.38,13.38,13.27,13.27,19872,0
2017-11-06,13.34,13.36,13.27,13.34,13193,0
2017-11-07,13.33,13.39,13.33,13.36,18044,0
2017-11-08,13.43,13.44,13.36,13.37,23349,0
2017-11-09,13.37,13.37,13.3,13.32,17711,0
2017-11-10,13.34,13.34,13.25,13.25,18424,0
