Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.39,9.4496,9.3516,9.4496,18291,0
2005-02-28,9.4554,9.4624,9.4117,9.4286,22490,0
2005-03-01,9.3841,9.4187,9.3452,9.4187,38839,0
2005-03-02,9.4117,9.4246,9.3841,9.4246,52937,0
2005-03-03,9.4286,9.4683,9.4286,9.4683,55181,0
2005-03-04,9.4753,9.4892,9.4436,9.4624,35385,0
2005-03-07,9.4624,9.4962,9.4624,9.4753,75726,0
2005-03-08,9.4892,9.4892,9.4246,9.4496,35837,0
2005-03-09,9.4187,9.4286,9.3723,9.3723,24138,0
2005-03-10,9.3782,9.4187,9.3605,9.3723,32840,0
2005-03-11,9.3304,9.3452,9.2803,9.2803,41385,0
2005-03-14,9.3017,9.3077,9.2258,9.242,58180,0
2005-03-15,9.1977,9.242,9.1921,9.238,80071,0
2005-03-16,9.238,9.2467,9.2258,9.2258,25490,0
2005-03-17,9.2124,9.3017,9.2124,9.2525,31492,0
2005-03-18,9.2192,9.2593,9.2124,9.2525,33291,0
2005-03-21,9.2525,9.2525,9.2192,9.2258,31788,0
2005-03-22,9.238,9.2525,9.2258,9.2258,54583,0
2005-03-23,9.2467,9.2467,9.0623,9.0743,121750,0
2005-03-24,9.1304,9.1977,9.116,9.1304,37789,0
2005-03-28,9.0743,9.1091,8.9975,9.0154,87120,0
2005-03-29,9.0154,9.0154,8.9778,8.9975,42887,0
2005-03-30,9.0294,9.0294,8.9778,8.9975,70924,0
2005-03-31,9.0294,9.0875,8.9975,9.0875,61625,0
2005-04-01,9.1014,9.1439,9.0369,9.0489,97017,0
2005-04-04,9.0228,9.0555,8.9975,9.0555,128061,0
2005-04-05,9.0369,9.0743,9.0294,9.0623,34939,0
2005-04-06,9.0819,9.1514,9.0623,9.1014,62978,0
2005-04-07,9.0819,9.1372,9.0819,9.1014,36139,0
2005-04-08,9.0819,9.116,9.0819,9.0931,17993,0
2005-04-11,9.0931,9.1514,9.0931,9.1514,46633,0
2005-04-12,9.1439,9.1651,9.1014,9.1246,34939,0
2005-04-13,9.0931,9.116,9.0676,9.0819,30888,0
2005-04-14,9.0489,9.1246,9.0154,9.0154,22941,0
2005-04-15,9.0369,9.1014,9.0294,9.0369,40188,0
2005-04-18,9.0623,9.1091,9.0623,9.0819,25490,0
2005-04-19,9.1091,9.1439,9.1091,9.1439,11540,0
2005-04-20,9.0743,9.1246,9.0676,9.1246,24886,0
2005-04-21,9.1091,9.1091,9.0743,9.0931,29987,0
2005-04-22,9.1246,9.1246,9.0819,9.1246,39585,0
2005-04-25,9.1246,9.1514,9.116,9.116,28637,0
2005-04-26,9.1304,9.1372,9.116,9.1372,27738,0
2005-04-27,9.1372,9.1786,9.1372,9.1514,49184,0
2005-04-28,9.1786,9.2308,9.1651,9.2308,47229,0
2005-04-29,9.2308,9.2525,9.1977,9.2467,28336,0
2005-05-02,9.2525,9.2949,9.242,9.2467,45586,0
2005-05-03,9.2803,9.2949,9.242,9.2803,41683,0
2005-05-04,9.3235,9.3304,9.2728,9.3304,55327,0
2005-05-05,9.3373,9.3665,9.2872,9.3452,58030,0
2005-05-06,9.3077,9.3077,9.2593,9.2872,40789,0
2005-05-09,9.2872,9.2872,9.2056,9.238,22941,0
2005-05-10,9.2124,9.2192,9.1573,9.1921,96713,0
2005-05-11,9.1786,9.1862,9.1573,9.1573,24138,0
2005-05-12,9.1514,9.1708,9.1246,9.1439,57577,0
2005-05-13,9.1304,9.1651,9.1304,9.1372,22643,0
2005-05-16,9.1514,9.1651,9.1372,9.1439,20840,0
2005-05-17,9.1304,9.1372,9.0743,9.0931,60429,0
2005-05-18,9.1014,9.1651,9.1014,9.1651,24138,0
2005-05-19,9.1372,9.1651,9.116,9.1304,37486,0
2005-05-20,9.1439,9.1439,9.1014,9.1304,20840,0
2005-05-23,9.1514,9.1651,9.1246,9.1439,35239,0
2005-05-24,9.1372,9.1573,9.1372,9.1439,34329,0
2005-05-25,9.1651,9.1651,9.1304,9.1304,25941,0
2005-05-26,9.1372,9.1786,9.1246,9.1304,25490,0
2005-05-27,9.1573,9.1573,9.1014,9.1573,15298,0
2005-05-31,9.1573,9.1786,9.1514,9.1708,40937,0
2005-06-01,9.1786,9.2192,9.1786,9.2192,57132,0
2005-06-02,9.1651,9.242,9.1651,9.242,67926,0
2005-06-03,9.2258,9.2662,9.2124,9.2467,24886,0
2005-06-06,9.242,9.2467,9.2192,9.2467,12446,0
2005-06-07,9.242,9.2803,9.2258,9.2662,53381,0
2005-06-08,9.2662,9.2728,9.2258,9.2308,59076,0
2005-06-09,9.2467,9.2467,9.2124,9.242,34031,0
2005-06-10,9.1651,9.1921,9.1246,9.1862,26243,0
2005-06-13,9.1786,9.1862,9.1372,9.1372,29394,0
2005-06-14,9.1304,9.1708,9.1014,9.1372,38237,0
2005-06-15,9.1514,9.1977,9.116,9.1372,48884,0
2005-06-16,9.1573,9.1921,9.1573,9.1862,27591,0
2005-06-17,9.1573,9.1921,9.1439,9.1921,31188,0
2005-06-20,9.1921,9.1977,9.1514,9.1514,43789,0
2005-06-21,9.1514,9.1786,9.1439,9.1786,134657,0
2005-06-22,9.1708,9.2192,9.1651,9.2056,46633,0
2005-06-23,9.2258,9.2662,9.1977,9.2662,36139,0
2005-06-24,9.238,9.2728,9.2308,9.2662,29235,0
2005-06-27,9.2467,9.2949,9.2308,9.2949,29839,0
2005-06-28,9.2949,9.3235,9.2728,9.3235,41985,0
2005-06-29,9.3235,9.3516,9.3017,9.3017,43789,0
2005-06-30,9.3017,9.3235,9.2662,9.2949,33438,0
2005-07-01,9.2949,9.3017,9.2593,9.2949,33291,0
2005-07-05,9.2593,9.3157,9.2593,9.2949,41683,0
2005-07-06,9.3157,9.3665,9.3157,9.3665,16645,0
2005-07-07,9.3605,9.4286,9.3605,9.4246,33438,0
2005-07-08,9.4246,9.4554,9.3605,9.398,33438,0
2005-07-11,9.3304,9.3841,9.3304,9.3516,40789,0
2005-07-12,9.2593,9.3077,9.2593,9.2949,29394,0
2005-07-13,9.3017,9.3077,9.2949,9.2949,14998,0
2005-07-14,9.3017,9.3077,9.2949,9.3077,22040,0
2005-07-15,9.2949,9.3304,9.2728,9.3017,32987,0
2005-07-18,9.2949,9.3157,9.2525,9.2662,20840,0
2005-07-19,9.2662,9.2662,9.2258,9.242,48132,0
2005-07-20,9.242,9.2467,9.2258,9.238,47084,0
2005-07-21,9.2056,9.238,9.1862,9.2192,43034,0
2005-07-22,9.242,9.2525,9.238,9.238,37339,0
2005-07-25,9.2593,9.2593,9.2124,9.2258,20545,0
2005-07-26,9.2525,9.2728,9.2192,9.242,49485,0
2005-07-27,9.238,9.2949,9.238,9.2662,59375,0
2005-07-28,9.3017,9.3157,9.2949,9.3157,10051,0
2005-07-29,9.3373,9.3665,9.3017,9.3235,50983,0
2005-08-01,9.2803,9.3235,9.2593,9.3017,33584,0
2005-08-02,9.3304,9.3841,9.2662,9.3665,28794,0
2005-08-03,9.398,9.4246,9.3605,9.3782,67025,0
2005-08-04,9.4286,9.4496,9.398,9.4376,52482,0
2005-08-05,9.398,9.398,9.3605,9.3665,13347,0
2005-08-08,9.3157,9.3723,9.3077,9.3235,35689,0
2005-08-09,9.3373,9.3665,9.2949,9.3235,36588,0
2005-08-10,9.3516,9.3605,9.3157,9.3452,21447,0
2005-08-11,9.2803,9.3782,9.2728,9.3304,38388,0
2005-08-12,9.3017,9.3723,9.2949,9.2949,29543,0
2005-08-15,9.3017,9.3782,9.2728,9.3605,32092,0
2005-08-16,9.3782,9.3782,9.3157,9.3516,63724,0
2005-08-17,9.3157,9.3723,9.3157,9.3304,26243,0
2005-08-18,9.3077,9.3723,9.3077,9.3077,32840,0
2005-08-19,9.3235,9.3841,9.3235,9.3373,31492,0
2005-08-22,9.3373,9.39,9.3373,9.3605,25043,0
2005-08-23,9.3304,9.3665,9.3235,9.3452,43034,0
2005-08-24,9.3723,9.3723,9.3373,9.3516,27591,0
2005-08-25,9.3373,9.3665,9.3373,9.3605,16345,0
2005-08-26,9.3373,9.3723,9.3373,9.3723,13946,0
2005-08-29,9.3665,9.398,9.3665,9.398,19198,0
2005-08-30,9.4117,9.4286,9.3605,9.4187,32092,0
2005-08-31,9.4496,9.4496,9.3605,9.4117,40333,0
2005-09-01,9.4038,9.4376,9.398,9.4286,27438,0
2005-09-02,9.4286,9.4286,9.3516,9.4246,68075,0
2005-09-06,9.4436,9.4436,9.398,9.4436,28336,0
2005-09-07,9.4038,9.4753,9.2803,9.2872,175582,0
2005-09-08,9.3017,9.3452,9.2803,9.3304,34031,0
2005-09-09,9.3373,9.3373,9.2872,9.2872,24437,0
2005-09-12,9.2662,9.3017,9.2467,9.2949,32538,0
2005-09-13,9.2467,9.3304,9.2467,9.3017,42288,0
2005-09-14,9.2949,9.3157,9.2662,9.2728,30739,0
2005-09-15,9.2872,9.3304,9.2192,9.2258,26994,0
2005-09-16,9.2525,9.2662,9.2525,9.2525,28794,0
2005-09-19,9.2525,9.2525,9.2308,9.2308,9601,0
2005-09-20,9.2593,9.2662,9.2308,9.2525,42887,0
2005-09-21,9.242,9.2872,9.242,9.2593,56677,0
2005-09-22,9.3017,9.3017,9.2593,9.2662,8996,0
2005-09-23,9.2662,9.3605,9.1977,9.2593,104367,0
2005-09-26,9.2525,9.2593,9.1862,9.1921,51429,0
2005-09-27,9.1786,9.1786,8.9638,8.9714,112914,0
2005-09-28,8.8369,9.0676,8.8297,9.0041,121314,0
2005-09-29,9.0489,9.1091,8.9845,9.0623,33291,0
2005-09-30,9.0931,9.116,9.0489,9.0819,11850,0
2005-10-03,9.1304,9.1304,9.0623,9.1091,24741,0
2005-10-04,9.1014,9.1246,9.0555,9.116,22941,0
2005-10-05,9.1304,9.1304,9.0442,9.0676,37634,0
2005-10-06,9.0369,9.1304,9.0228,9.0875,46182,0
2005-10-07,9.0875,9.0875,9.0154,9.0369,25342,0
2005-10-10,9.0369,9.0676,8.9778,9.0294,53084,0
2005-10-11,9.0442,9.0442,8.9714,8.9714,23690,0
2005-10-12,9.0369,9.0369,8.9021,8.9311,40333,0
2005-10-13,8.9311,8.9311,8.8009,8.8091,43186,0
2005-10-14,8.8163,8.8572,8.7644,8.7706,22040,0
2005-10-17,8.7644,8.7818,8.7154,8.7706,22941,0
2005-10-18,8.7818,8.8091,8.7818,8.7888,41683,0
2005-10-19,8.6645,8.7706,8.6645,8.7706,86970,0
2005-10-20,8.7354,8.7706,8.7093,8.7644,31492,0
2005-10-21,8.7218,8.7888,8.7218,8.7764,35986,0
2005-10-24,8.8009,8.8572,8.8009,8.8297,53684,0
2005-10-25,8.8369,8.8888,8.8369,8.8636,40484,0
2005-10-26,8.8091,8.8694,8.8091,8.8636,39585,0
2005-10-27,8.9021,8.9237,8.8694,8.878,47229,0
2005-10-28,8.8833,8.9077,8.8694,8.9077,23690,0
2005-10-31,8.8833,8.9237,8.8833,8.9077,29394,0
2005-11-01,8.8833,8.9077,8.878,8.8833,31932,0
2005-11-02,8.8572,8.878,8.8444,8.8694,31932,0
2005-11-03,8.8297,8.8572,8.7962,8.8091,49184,0
2005-11-04,8.7962,8.8163,8.743,8.8091,76323,0
2005-11-07,8.8163,8.8163,8.7644,8.8091,42887,0
2005-11-08,8.7962,8.8163,8.7706,8.7888,39131,0
2005-11-09,8.7888,8.8222,8.7354,8.743,48283,0
2005-11-10,8.6572,8.6892,8.4772,8.6293,202581,0
2005-11-11,8.5982,8.623,8.5909,8.6057,54435,0
2005-11-14,8.6427,8.6427,8.5557,8.5765,71371,0
2005-11-15,8.623,8.623,8.5226,8.5352,68673,0
2005-11-16,8.5633,8.5701,8.5157,8.5701,34634,0
2005-11-17,8.5418,8.5701,8.5157,8.5633,41985,0
2005-11-18,8.5352,8.5909,8.5297,8.5701,28637,0
2005-11-21,8.5633,8.5982,8.5418,8.5557,32386,0
2005-11-22,8.5418,8.6057,8.5418,8.5909,113505,0
2005-11-23,8.5982,8.6103,8.5557,8.5909,65832,0
2005-11-25,8.5478,8.5982,8.5418,8.5765,13946,0
2005-11-28,8.5982,8.6103,8.5557,8.5909,52782,0
2005-11-29,8.6163,8.623,8.5633,8.6103,36736,0
2005-11-30,8.5982,8.6355,8.5848,8.6355,63426,0
2005-12-01,8.6427,8.6572,8.5701,8.6103,73473,0
2005-12-02,8.5701,8.6645,8.5701,8.6355,98215,0
2005-12-05,8.6355,8.6427,8.5982,8.6427,41683,0
2005-12-06,8.6355,8.6958,8.6355,8.6892,77972,0
2005-12-07,8.6355,8.6645,8.6057,8.6355,71229,0
2005-12-08,8.6355,8.6355,8.5765,8.5982,69423,0
2005-12-09,8.5478,8.6057,8.5478,8.5701,106320,0
2005-12-12,8.6163,8.623,8.5557,8.5982,51731,0
2005-12-13,8.5226,8.5557,8.5157,8.5226,79173,0
2005-12-14,8.5352,8.5848,8.4842,8.5157,146953,0
2005-12-15,8.5157,8.5352,8.4959,8.5352,51283,0
2005-12-16,8.5352,8.5701,8.5352,8.5701,61033,0
2005-12-19,8.5478,8.5982,8.5478,8.5909,67780,0
2005-12-20,8.5633,8.6103,8.5352,8.5701,135404,0
2005-12-21,8.5418,8.5633,8.5352,8.5633,54882,0
2005-12-22,8.5478,8.5982,8.5418,8.5982,53381,0
2005-12-23,8.5557,8.6427,8.5557,8.6427,71229,0
2005-12-27,8.623,8.6355,8.5765,8.5982,109765,0
2005-12-28,8.5765,8.6645,8.5701,8.6503,147702,0
2005-12-29,8.671,8.7093,8.6355,8.7093,62232,0
2005-12-30,8.7218,8.7962,8.6958,8.743,116513,0
2006-01-03,8.7154,8.8009,8.7154,8.7818,46182,0
2006-01-04,8.7888,8.8636,8.7888,8.8636,44382,0
2006-01-05,8.8636,8.9357,8.8636,8.9357,42428,0
2006-01-06,8.9357,8.9357,8.8888,8.9077,69423,0
2006-01-09,8.8888,8.9433,8.8888,8.8965,41385,0
2006-01-10,8.878,8.9237,8.851,8.851,26541,0
2006-01-11,8.8369,8.8965,8.8369,8.8636,81874,0
2006-01-12,8.8888,8.9021,8.8369,8.8888,37634,0
2006-01-13,8.8163,8.878,8.8163,8.878,49783,0
2006-01-17,8.8636,8.8888,8.8009,8.851,59824,0
2006-01-18,8.8636,8.8833,8.8091,8.8833,35689,0
2006-01-19,8.8888,8.9077,8.851,8.9077,26541,0
2006-01-20,8.9077,8.9357,8.8965,8.9311,23844,0
2006-01-23,8.9507,8.9778,8.9077,8.9433,48582,0
2006-01-24,8.9778,8.9778,8.9311,8.9433,28037,0
2006-01-25,8.9573,8.9638,8.9357,8.9357,35538,0
2006-01-26,8.9311,8.9507,8.9077,8.9433,16197,0
2006-01-27,8.9507,8.9573,8.8965,8.9357,37185,0
2006-01-30,8.9237,8.9433,8.9237,8.9237,20690,0
2006-01-31,8.9237,8.9573,8.915,8.9507,37339,0
2006-02-01,8.9077,8.9357,8.878,8.9077,44833,0
2006-02-02,8.9507,8.9507,8.8694,8.9311,30286,0
2006-02-03,8.9237,8.9507,8.915,8.9507,83523,0
2006-02-06,8.9573,8.9778,8.9507,8.9778,29092,0
2006-02-07,9.0442,9.0555,8.9638,8.9778,38992,0
2006-02-08,8.9573,9.0089,8.9357,8.9357,67780,0
2006-02-09,8.9573,8.9573,8.8965,8.9433,86070,0
2006-02-10,8.9311,8.9507,8.8965,8.9507,42288,0
2006-02-13,8.9507,8.9975,8.9507,8.9778,92368,0
2006-02-14,8.9433,8.9778,8.9433,8.9778,52782,0
2006-02-15,8.9573,9.0489,8.9573,9.0041,53084,0
2006-02-16,8.9714,9.0623,8.9714,9.0555,43333,0
2006-02-17,9.0676,9.0676,9.0041,9.0294,93716,0
2006-02-21,8.9975,9.0489,8.9975,9.0489,26838,0
2006-02-22,8.9909,9.0369,8.9909,9.0369,37339,0
2006-02-23,9.0041,9.0489,9.0041,9.0154,43034,0
2006-02-24,9.0294,9.0555,9.0154,9.0489,71371,0
2006-02-27,9.0489,9.0489,9.0154,9.0294,38688,0
2006-02-28,9.0489,9.0555,9.0154,9.0294,56378,0
2006-03-01,9.0294,9.0294,9.0041,9.0228,89820,0
2006-03-02,9.0154,9.0369,9.0041,9.0228,42288,0
2006-03-03,9.0228,9.0228,8.9714,8.9845,81269,0
2006-03-06,8.9714,8.9845,8.9077,8.9237,117257,0
2006-03-07,8.9357,8.9357,8.8694,8.8888,39131,0
2006-03-08,8.8297,8.9077,8.8297,8.9077,39131,0
2006-03-09,8.878,8.9507,8.878,8.9077,28637,0
2006-03-10,8.9237,8.9237,8.8965,8.9077,22343,0
2006-03-13,8.9021,8.9021,8.8163,8.8163,62978,0
2006-03-14,8.8222,8.8572,8.8222,8.8444,42585,0
2006-03-15,8.8572,8.8888,8.8163,8.8833,48132,0
2006-03-16,8.8833,8.9077,8.8833,8.9077,47985,0
2006-03-17,8.9077,8.9077,8.8833,8.8833,97916,0
2006-03-20,8.9021,8.9714,8.8965,8.9714,21138,0
2006-03-21,8.9311,8.9507,8.9237,8.9311,61480,0
2006-03-22,8.9311,8.9573,8.9237,8.9357,29691,0
2006-03-23,8.9311,8.9714,8.9311,8.9714,23544,0
2006-03-24,8.8694,8.9433,8.8694,8.8965,192530,0
2006-03-27,8.878,8.9021,8.878,8.8965,57577,0
2006-03-28,8.9021,8.9077,8.878,8.8965,28193,0
2006-03-29,8.8694,8.8965,8.8694,8.8965,34939,0
2006-03-30,8.8965,8.9021,8.8369,8.8444,37185,0
2006-03-31,8.8572,8.8833,8.8369,8.8369,26390,0
2006-04-03,8.878,8.8833,8.8369,8.878,12899,0
2006-04-04,8.8636,8.8833,8.8369,8.8369,31042,0
2006-04-05,8.8636,8.8888,8.851,8.8888,24741,0
2006-04-06,8.8636,8.8965,8.7962,8.8297,64173,0
2006-04-07,8.8297,8.8297,8.7644,8.7818,41085,0
2006-04-10,8.7029,8.7818,8.7029,8.7496,42428,0
2006-04-11,8.743,8.7818,8.7354,8.7818,49334,0
2006-04-12,8.6958,8.743,8.6958,8.6958,38688,0
2006-04-13,8.6958,8.7818,8.6958,8.729,140649,0
2006-04-17,8.7093,8.7093,8.6958,8.6958,17845,0
2006-04-18,8.6958,8.8163,8.6958,8.7764,53684,0
2006-04-19,8.7644,8.8222,8.743,8.8009,27438,0
2006-04-20,8.8009,8.8297,8.8009,8.8091,98663,0
2006-04-21,8.8091,8.8965,8.8091,8.8965,51429,0
2006-04-24,8.878,8.8833,8.851,8.851,58627,0
2006-04-25,8.851,8.878,8.7818,8.8091,75428,0
2006-04-26,8.8297,8.8444,8.8163,8.8369,45280,0
2006-04-27,8.8636,8.878,8.8009,8.8222,73024,0
2006-04-28,8.8694,8.8965,8.851,8.8636,46332,0
2006-05-01,8.8833,8.9077,8.8572,8.8965,35986,0
2006-05-02,8.878,8.8965,8.8222,8.8636,58781,0
2006-05-03,8.8572,8.8636,8.7962,8.851,17390,0
2006-05-04,8.8636,8.8833,8.8091,8.8572,20093,0
2006-05-05,8.8297,8.8833,8.8297,8.8444,20995,0
2006-05-08,8.878,8.8965,8.8163,8.8222,28193,0
2006-05-09,8.8163,8.8694,8.8163,8.8636,24741,0
2006-05-10,8.8297,8.8694,8.8297,8.851,92966,0
2006-05-11,8.8444,8.851,8.7154,8.7764,36286,0
2006-05-12,8.7644,8.7764,8.7093,8.743,23243,0
2006-05-15,8.729,8.7818,8.729,8.729,66573,0
2006-05-16,8.6958,8.7706,8.6958,8.7029,144551,0
2006-05-17,8.6892,8.6958,8.623,8.6572,59981,0
2006-05-18,8.6293,8.743,8.6293,8.743,85622,0
2006-05-19,8.743,8.743,8.7029,8.7029,33739,0
2006-05-22,8.7029,8.7644,8.7029,8.729,53981,0
2006-05-23,8.7154,8.7706,8.7029,8.7496,35239,0
2006-05-24,8.7496,8.757,8.7093,8.7154,30888,0
2006-05-25,8.729,8.757,8.7093,8.7154,33889,0
2006-05-26,8.7154,8.7818,8.7029,8.757,34329,0
2006-05-30,8.7818,8.7888,8.6775,8.7154,60126,0
2006-05-31,8.6958,8.7218,8.671,8.7154,33889,0
2006-06-01,8.7154,8.7818,8.7154,8.7764,60429,0
2006-06-02,8.7962,8.8572,8.7962,8.8297,87120,0
2006-06-05,8.851,8.8636,8.7496,8.7764,33584,0
2006-06-06,8.729,8.8297,8.729,8.7818,24437,0
2006-06-07,8.7962,8.8297,8.7354,8.757,20242,0
2006-06-08,8.743,8.757,8.7029,8.757,29394,0
2006-06-09,8.6958,8.7764,8.6958,8.743,36588,0
2006-06-12,8.9077,8.9077,8.7354,8.743,71975,0
2006-06-13,8.7218,8.7764,8.6892,8.7029,86222,0
2006-06-14,8.7354,8.7354,8.6775,8.729,49184,0
2006-06-15,8.7218,8.7354,8.671,8.7218,50831,0
2006-06-16,8.7154,8.7706,8.7029,8.7093,70025,0
2006-06-19,8.7029,8.7354,8.6775,8.6775,48732,0
2006-06-20,8.7093,8.7093,8.6057,8.6057,57132,0
2006-06-21,8.5478,8.6103,8.5297,8.5297,81269,0
2006-06-22,8.5226,8.5765,8.4701,8.4701,91765,0
2006-06-23,8.4916,8.5226,8.4368,8.4558,85770,0
2006-06-26,8.4916,8.5418,8.4916,8.4916,37789,0
2006-06-27,8.4558,8.5352,8.4558,8.4959,41985,0
2006-06-28,8.4959,8.5909,8.4959,8.5633,50235,0
2006-06-29,8.5297,8.5909,8.4959,8.5297,41533,0
2006-06-30,8.5297,8.5701,8.5157,8.5478,62074,0
2006-07-03,8.5633,8.6645,8.5418,8.6645,30739,0
2006-07-05,8.623,8.623,8.5765,8.6163,35538,0
2006-07-06,8.6163,8.6958,8.5848,8.6892,37041,0
2006-07-07,8.6958,8.7218,8.6892,8.7218,40333,0
2006-07-10,8.7888,8.7888,8.623,8.6572,71229,0
2006-07-11,8.6645,8.7154,8.6572,8.6958,21745,0
2006-07-12,8.6503,8.7154,8.6503,8.7154,50529,0
2006-07-13,8.6958,8.7644,8.5982,8.6103,65073,0
2006-07-14,8.6355,8.6645,8.6293,8.6572,61328,0
2006-07-17,8.6645,8.6645,8.6163,8.6572,21447,0
2006-07-18,8.6572,8.671,8.6293,8.6355,36888,0
2006-07-19,8.6427,8.6958,8.6293,8.6645,44686,0
2006-07-20,8.7154,8.7154,8.6775,8.7154,34790,0
2006-07-21,8.729,8.7496,8.729,8.7496,28938,0
2006-07-24,8.7818,8.8009,8.743,8.7888,15594,0
2006-07-25,8.8297,8.8694,8.7962,8.8091,45886,0
2006-07-26,8.7962,8.8833,8.7962,8.8694,54274,0
2006-07-27,8.8636,8.9311,8.8636,8.915,67626,0
2006-07-28,8.9433,8.9638,8.9077,8.9077,25490,0
2006-07-31,8.915,8.915,8.8636,8.9077,83220,0
2006-08-01,8.8694,8.9077,8.8636,8.8888,26541,0
2006-08-02,8.9077,8.9714,8.8636,8.9714,90571,0
2006-08-03,9.0089,9.0089,8.915,8.9237,65526,0
2006-08-04,8.9638,8.9975,8.9237,8.9357,41533,0
2006-08-07,8.9311,8.9845,8.9311,8.9778,53381,0
2006-08-08,8.9845,8.9975,8.9077,8.915,49936,0
2006-08-09,8.9433,8.9573,8.8965,8.9573,38534,0
2006-08-10,8.915,8.9638,8.878,8.9357,48283,0
2006-08-11,8.9311,8.9714,8.9311,8.9573,19341,0
2006-08-14,8.9311,8.9433,8.9021,8.9077,20392,0
2006-08-15,8.9077,8.9433,8.9077,8.9237,56378,0
2006-08-16,8.9714,8.9975,8.9311,8.9573,32840,0
2006-08-17,9.0041,9.0089,8.9507,8.9573,40484,0
2006-08-18,8.9975,9.0442,8.9573,9.0442,48429,0
2006-08-21,9.0154,9.0489,8.9975,9.0041,26243,0
2006-08-22,8.9975,9.0623,8.9975,9.0442,99413,0
2006-08-23,9.0442,9.0442,8.9909,9.0228,50831,0
2006-08-24,9.0228,9.0489,9.0154,9.0442,30888,0
2006-08-25,9.0623,9.0931,9.0442,9.0819,24594,0
2006-08-28,9.0819,9.0931,9.0489,9.0819,68823,0
2006-08-29,9.0931,9.1246,9.0819,9.1246,68374,0
2006-08-30,9.1304,9.1304,9.0743,9.0743,92368,0
2006-08-31,9.0623,9.0931,9.0442,9.0875,93868,0
2006-09-01,9.0875,9.1304,9.0743,9.1304,57879,0
2006-09-05,9.1304,9.1304,9.0623,9.1091,51129,0
2006-09-06,9.116,9.116,9.0676,9.0676,73321,0
2006-09-07,9.0623,9.1862,9.0623,9.1573,52632,0
2006-09-08,9.1977,9.2056,9.1786,9.2056,69423,0
2006-09-11,9.2192,9.2192,9.1862,9.1977,23544,0
2006-09-12,9.1862,9.2308,9.1439,9.2308,62677,0
2006-09-13,9.1921,9.238,9.1921,9.238,53831,0
2006-09-14,9.238,9.238,9.2124,9.2258,60277,0
2006-09-15,9.238,9.3017,9.2192,9.2728,38237,0
2006-09-18,9.3157,9.3235,9.2467,9.2949,43034,0
2006-09-19,9.2872,9.2949,9.2467,9.2593,71371,0
2006-09-20,9.2593,9.2949,9.2525,9.2872,29235,0
2006-09-21,9.2662,9.2949,9.2593,9.2593,41385,0
2006-09-22,9.2258,9.2525,9.2192,9.238,51429,0
2006-09-25,9.238,9.2872,9.2258,9.2872,62978,0
2006-09-26,9.2662,9.2872,9.2525,9.2803,63724,0
2006-09-27,9.2803,9.3017,9.242,9.2728,70475,0
2006-09-28,9.2728,9.3235,9.2525,9.2949,72275,0
2006-09-29,9.2872,9.3235,9.2662,9.2662,31635,0
2006-10-02,9.2949,9.3157,9.2662,9.3017,11241,0
2006-10-03,9.2949,9.2949,9.2308,9.2467,66426,0
2006-10-04,9.2258,9.2308,9.1439,9.1708,109907,0
2006-10-05,9.1786,9.1786,9.1014,9.1372,101816,0
2006-10-06,9.1514,9.1862,9.1439,9.1439,40484,0
2006-10-09,9.1708,9.1862,9.1246,9.1372,29394,0
2006-10-10,9.1304,9.1514,9.1246,9.1304,9744,0
2006-10-11,9.1304,9.1651,9.1246,9.1372,56534,0
2006-10-12,9.1246,9.1304,9.0931,9.1091,35385,0
2006-10-13,9.1439,9.1573,9.1014,9.1014,67626,0
2006-10-16,9.1014,9.1439,9.1014,9.1439,36888,0
2006-10-17,9.1573,9.1862,9.1439,9.1786,42737,0
2006-10-18,9.1977,9.2192,9.1439,9.1862,37789,0
2006-10-19,9.1708,9.238,9.1708,9.2308,71229,0
2006-10-20,9.2308,9.2525,9.2056,9.2467,24886,0
2006-10-23,9.2192,9.2593,9.2192,9.2593,58627,0
2006-10-24,9.2593,9.2949,9.238,9.2662,64033,0
2006-10-25,9.2662,9.3516,9.2662,9.3304,73321,0
2006-10-26,9.2593,9.3304,9.2593,9.3077,70475,0
2006-10-27,9.3452,9.39,9.3077,9.3782,74530,0
2006-10-30,9.39,9.398,9.3157,9.3516,87717,0
2006-10-31,9.3304,9.3373,9.3157,9.3304,31788,0
2006-11-01,9.3157,9.3605,9.3157,9.3605,42288,0
2006-11-02,9.3516,9.39,9.3304,9.3605,60126,0
2006-11-03,9.3605,9.3841,9.3605,9.3665,26390,0
2006-11-06,9.3841,9.4038,9.3665,9.3723,23095,0
2006-11-07,9.3782,9.4187,9.3723,9.3841,14094,0
2006-11-08,9.4117,9.4117,9.3782,9.39,17993,0
2006-11-09,9.3841,9.39,9.3452,9.3782,67176,0
2006-11-10,9.3605,9.3665,9.3235,9.3452,31042,0
2006-11-13,9.3452,9.3452,9.3235,9.3235,44541,0
2006-11-14,9.3304,9.3665,9.3304,9.3605,63426,0
2006-11-15,9.3304,9.3516,9.3017,9.3157,48884,0
2006-11-16,9.3157,9.3373,9.2872,9.3157,24741,0
2006-11-17,9.2949,9.3304,9.2872,9.2872,46182,0
2006-11-20,9.2949,9.3157,9.2192,9.2192,72721,0
2006-11-21,9.2467,9.2728,9.2056,9.2467,36438,0
2006-11-22,9.2124,9.2872,9.2124,9.2872,28037,0
2006-11-24,9.3304,9.3665,9.2949,9.3017,15146,0
2006-11-27,9.3304,9.3304,9.2308,9.242,37634,0
2006-11-28,9.242,9.3304,9.242,9.2803,59981,0
2006-11-29,9.3516,9.3665,9.2803,9.2872,58180,0
2006-11-30,9.3452,9.3841,9.2949,9.3782,56378,0
2006-12-01,9.3723,9.4246,9.3605,9.4038,49783,0
2006-12-04,9.4286,9.4624,9.4246,9.4624,35689,0
2006-12-05,9.4753,9.4892,9.4496,9.4554,33739,0
2006-12-06,9.4496,9.4683,9.4496,9.4683,32687,0
2006-12-07,9.4683,9.4753,9.4554,9.4554,28193,0
2006-12-08,9.4753,9.4753,9.4436,9.4436,15442,0
2006-12-11,9.4436,9.4554,9.4117,9.4117,35239,0
2006-12-12,9.3723,9.4187,9.3304,9.3516,59375,0
2006-12-13,9.3723,9.3723,9.242,9.242,96265,0
2006-12-14,9.2872,9.3157,9.2258,9.2525,36438,0
2006-12-15,9.238,9.2525,9.2124,9.238,47084,0
2006-12-18,9.242,9.2593,9.2258,9.2467,37185,0
2006-12-19,9.2124,9.242,9.1651,9.1651,60429,0
2006-12-20,9.2258,9.2258,9.1439,9.1708,62978,0
2006-12-21,9.1651,9.1977,9.1372,9.1514,62074,0
2006-12-22,9.1573,9.1573,9.116,9.1514,94469,0
2006-12-26,9.1439,9.2308,9.1372,9.2308,121609,0
2006-12-27,9.2525,9.2662,9.2467,9.2593,25043,0
2006-12-28,9.2593,9.2728,9.238,9.2593,55181,0
2006-12-29,9.2056,9.3017,9.2056,9.2949,43632,0
2007-01-03,9.2949,9.3235,9.2593,9.2949,55327,0
2007-01-04,9.2662,9.3077,9.2593,9.3077,32092,0
2007-01-05,9.2662,9.3017,9.2593,9.2662,31492,0
2007-01-08,9.2593,9.2728,9.2593,9.2728,14391,0
2007-01-09,9.2728,9.2728,9.242,9.2525,30443,0
2007-01-10,9.2525,9.2728,9.2308,9.2728,43632,0
2007-01-11,9.2593,9.2662,9.242,9.2467,36588,0
2007-01-12,9.2467,9.2662,9.2467,9.2662,53831,0
2007-01-16,9.2593,9.2662,9.238,9.2662,23690,0
2007-01-17,9.238,9.2949,9.238,9.2949,50831,0
2007-01-18,9.3157,9.3157,9.2662,9.2872,24138,0
2007-01-19,9.2949,9.398,9.2728,9.3373,69423,0
2007-01-22,9.3373,9.3605,9.3157,9.3373,21288,0
2007-01-23,9.3235,9.3304,9.2949,9.3077,51283,0
2007-01-24,9.3077,9.3235,9.2803,9.2872,35095,0
2007-01-25,9.2803,9.3017,9.238,9.242,45886,0
2007-01-26,9.2124,9.2662,9.2124,9.242,9301,0
2007-01-29,9.2467,9.2872,9.2258,9.2467,37339,0
2007-01-30,9.2308,9.2949,9.2308,9.2949,28037,0
2007-01-31,9.2872,9.2949,9.242,9.2593,20545,0
2007-02-01,9.2803,9.2949,9.2803,9.2949,17390,0
2007-02-02,9.2949,9.3157,9.2662,9.2803,71824,0
2007-02-05,9.2593,9.3077,9.238,9.2728,56834,0
2007-02-06,9.2593,9.3077,9.2593,9.2803,44985,0
2007-02-07,9.2949,9.3017,9.2593,9.2803,70025,0
2007-02-08,9.2872,9.3304,9.2728,9.3157,74975,0
2007-02-09,9.3157,9.3235,9.2728,9.3077,38534,0
2007-02-12,9.3077,9.3605,9.3017,9.3373,28372,0
2007-02-13,9.3157,9.3452,9.2949,9.3373,41683,0
2007-02-14,9.3373,9.3605,9.3017,9.3157,65381,0
2007-02-15,9.3077,9.3665,9.2949,9.2949,39883,0
2007-02-16,9.2949,9.3235,9.2662,9.2662,64330,0
2007-02-20,9.2872,9.3077,9.2662,9.3077,39434,0
2007-02-21,9.3077,9.3235,9.2662,9.3017,32538,0
2007-02-22,9.3017,9.3235,9.2872,9.3017,32236,0
2007-02-23,9.3017,9.3304,9.2949,9.3304,35095,0
2007-02-26,9.3373,9.3665,9.3157,9.3452,39585,0
2007-02-27,9.3304,9.39,9.3304,9.3373,42737,0
2007-02-28,9.3516,9.39,9.3452,9.3841,33584,0
2007-03-01,9.3841,9.398,9.3373,9.3516,46915,0
2007-03-02,9.3373,9.3782,9.3235,9.3782,67626,0
2007-03-05,9.3665,9.3841,9.3452,9.3605,17390,0
2007-03-06,9.3373,9.3841,9.3304,9.3782,51583,0
2007-03-07,9.3665,9.39,9.3373,9.3605,39287,0
2007-03-08,9.3723,9.3782,9.3157,9.3452,78275,0
2007-03-09,9.3516,9.3665,9.3017,9.3665,61928,0
2007-03-12,9.3605,9.3841,9.3516,9.3841,22194,0
2007-03-13,9.3304,9.3723,9.2949,9.3452,51583,0
2007-03-14,9.39,9.39,9.3373,9.3665,85770,0
2007-03-15,9.3605,9.3841,9.3516,9.3516,28193,0
2007-03-16,9.3665,9.3665,9.2949,9.3235,69573,0
2007-03-19,9.3235,9.3782,9.3157,9.3605,42428,0
2007-03-20,9.3452,9.3723,9.3452,9.3723,12742,0
2007-03-21,9.3373,9.3723,9.3373,9.3452,19041,0
2007-03-22,9.3304,9.3665,9.3304,9.3665,19341,0
2007-03-23,9.3723,9.4187,9.3605,9.4038,28938,0
2007-03-26,9.398,9.4286,9.398,9.4286,23243,0
2007-03-27,9.4286,9.4376,9.3841,9.398,25342,0
2007-03-28,9.39,9.4246,9.3665,9.4246,75726,0
2007-03-29,9.4246,9.4246,9.398,9.4038,20840,0
2007-03-30,9.4038,9.4246,9.4038,9.4246,17242,0
2007-04-02,9.4117,9.4376,9.398,9.4286,33438,0
2007-04-03,9.398,9.4286,9.398,9.4286,40037,0
2007-04-04,9.4187,9.4286,9.4117,9.4187,55629,0
2007-04-05,9.4286,9.4496,9.4286,9.4436,14846,0
2007-04-09,9.4376,9.4753,9.4376,9.4683,32987,0
2007-04-10,9.4892,9.509,9.4436,9.4892,19041,0
2007-04-11,9.53,9.537,9.4554,9.4624,44085,0
2007-04-12,9.4286,9.509,9.4286,9.4753,77827,0
2007-04-13,9.4624,9.4624,9.4246,9.4246,43929,0
2007-04-16,9.4753,9.523,9.4286,9.4753,97769,0
2007-04-17,9.4436,9.4753,9.398,9.4286,47383,0
2007-04-18,9.4286,9.4624,9.398,9.4117,59676,0
2007-04-19,9.398,9.4496,9.398,9.4436,44382,0
2007-04-20,9.4554,9.537,9.4554,9.53,65073,0
2007-04-23,9.523,9.578,9.523,9.558,56534,0
2007-04-24,9.537,9.573,9.516,9.573,45439,0
2007-04-25,9.537,9.593,9.537,9.578,44238,0
2007-04-26,9.552,9.615,9.552,9.615,59676,0
2007-04-27,9.598,9.615,9.578,9.598,19941,0
2007-04-30,9.593,9.635,9.593,9.604,23544,0
2007-05-01,9.543,9.644,9.543,9.62,65972,0
2007-05-02,9.598,9.655,9.598,9.62,42428,0
2007-05-03,9.604,9.628,9.573,9.604,59076,0
2007-05-04,9.565,9.604,9.565,9.578,26541,0
2007-05-07,9.573,9.604,9.558,9.586,39883,0
2007-05-08,9.598,9.604,9.558,9.586,56978,0
2007-05-09,9.565,9.604,9.537,9.543,44541,0
2007-05-10,9.552,9.573,9.53,9.53,46788,0
2007-05-11,9.523,9.543,9.4962,9.523,48582,0
2007-05-14,9.4962,9.537,9.4892,9.53,67926,0
2007-05-15,9.516,9.53,9.4683,9.4683,84716,0
2007-05-16,9.4683,9.4962,9.4554,9.4822,67476,0
2007-05-17,9.4892,9.53,9.4683,9.53,100014,0
2007-05-18,9.573,9.578,9.516,9.543,94166,0
2007-05-21,9.537,9.565,9.4962,9.53,44985,0
2007-05-22,9.573,9.586,9.509,9.578,74823,0
2007-05-23,9.578,9.578,9.53,9.543,34329,0
2007-05-24,9.4892,9.558,9.4683,9.4753,37789,0
2007-05-25,9.4683,9.537,9.4683,9.523,27888,0
2007-05-29,9.4962,9.586,9.4892,9.586,75868,0
2007-05-30,9.552,9.598,9.537,9.558,34790,0
2007-05-31,9.543,9.578,9.543,9.543,34490,0
2007-06-01,9.53,9.565,9.4822,9.523,44541,0
2007-06-04,9.509,9.558,9.4962,9.558,15594,0
2007-06-05,9.53,9.558,9.516,9.516,34031,0
2007-06-06,9.523,9.537,9.4892,9.53,46932,0
2007-06-07,9.4683,9.53,9.3373,9.4246,32987,0
2007-06-08,9.4436,9.4624,9.398,9.4496,53530,0
2007-06-11,9.4038,9.4624,9.3304,9.3605,50381,0
2007-06-12,9.2872,9.3304,9.1651,9.2124,70329,0
2007-06-13,9.1304,9.3723,9.1246,9.2124,66573,0
2007-06-14,9.1651,9.2525,9.1651,9.2467,7646,0
2007-06-15,9.242,9.3077,9.2056,9.3077,33739,0
2007-06-18,9.3017,9.3235,9.2467,9.2728,18444,0
2007-06-19,9.2593,9.3157,9.2124,9.2949,42135,0
2007-06-20,9.2467,9.2949,9.2467,9.2593,31492,0
2007-06-21,9.2593,9.2872,9.2593,9.2872,27143,0
2007-06-22,9.242,9.2803,9.2124,9.242,28336,0
2007-06-25,9.2192,9.242,9.1708,9.2258,35986,0
2007-06-26,9.2124,9.2258,9.1439,9.1786,15889,0
2007-06-27,9.1977,9.2258,9.1573,9.2056,18291,0
2007-06-28,9.2124,9.2467,9.1862,9.2056,12899,0
2007-06-29,9.1977,9.2872,9.1977,9.2872,43789,0
2007-07-02,9.2728,9.2949,9.2056,9.2192,43929,0
2007-07-03,9.2308,9.2593,9.2192,9.2525,10195,0
2007-07-05,9.2056,9.2593,9.1304,9.1977,32092,0
2007-07-06,9.1514,9.1651,9.0041,9.1439,81269,0
2007-07-09,9.1439,9.1862,9.1372,9.1786,29987,0
2007-07-10,9.1372,9.1977,9.116,9.1246,38534,0
2007-07-11,9.1246,9.1708,9.0041,9.0676,106615,0
2007-07-12,9.0041,9.0623,8.7764,8.9021,210376,0
2007-07-13,8.8163,8.8636,8.7029,8.7962,283249,0
2007-07-16,8.8009,8.878,8.7764,8.8694,151742,0
2007-07-17,8.8888,8.8888,8.7706,8.7962,98963,0
2007-07-18,8.7764,8.7818,8.6958,8.7706,72872,0
2007-07-19,8.729,8.7644,8.7093,8.729,81429,0
2007-07-20,8.729,8.915,8.7154,8.878,75868,0
2007-07-23,8.8636,8.9237,8.8636,8.915,104956,0
2007-07-24,8.8965,8.9021,8.878,8.878,30888,0
2007-07-25,8.851,8.8888,8.8222,8.8369,36588,0
2007-07-26,8.8163,8.8297,8.6958,8.7218,60734,0
2007-07-27,8.7218,8.8636,8.7218,8.8572,49334,0
2007-07-30,8.8694,8.8965,8.8222,8.8297,70475,0
2007-07-31,8.8572,8.8888,8.8009,8.851,57879,0
2007-08-01,8.8009,8.8694,8.7962,8.8369,28637,0
2007-08-02,8.8572,8.9021,8.8297,8.8636,70025,0
2007-08-03,8.8833,8.8965,8.8163,8.8369,73624,0
2007-08-06,8.878,8.8833,8.8163,8.8572,27438,0
2007-08-07,8.7644,8.8297,8.7644,8.7764,76022,0
2007-08-08,8.7818,8.8091,8.7644,8.7706,33739,0
2007-08-09,8.7496,8.7818,8.729,8.7644,42135,0
2007-08-10,8.757,8.7644,8.6775,8.7029,43929,0
2007-08-13,8.6827,8.7496,8.6827,8.7093,22040,0
2007-08-14,8.743,8.7496,8.6775,8.6892,19941,0
2007-08-15,8.6572,8.6572,8.5557,8.5557,37185,0
2007-08-16,8.5557,8.5557,7.796,8.3618,190280,0
2007-08-17,8.463,8.5557,8.374,8.5352,98515,0
2007-08-20,8.4842,8.729,8.4842,8.623,113065,0
2007-08-21,8.6645,8.7218,8.5633,8.6427,51583,0
2007-08-22,8.6293,8.6892,8.6293,8.6827,28794,0
2007-08-23,8.7154,8.729,8.6892,8.7218,61928,0
2007-08-24,8.7218,8.7888,8.6827,8.7888,44085,0
2007-08-27,8.7354,8.7354,8.6958,8.729,45131,0
2007-08-28,8.7029,8.8163,8.6645,8.671,71674,0
2007-08-29,8.7154,8.8572,8.7154,8.7962,78722,0
2007-08-30,8.7764,8.8222,8.7706,8.8222,29394,0
2007-08-31,8.8297,8.8833,8.8163,8.8833,44985,0
2007-09-04,8.8636,8.8965,8.8222,8.8833,34634,0
2007-09-05,8.8833,8.8833,8.7706,8.8297,61625,0
2007-09-06,8.8163,8.9077,8.8163,8.8965,45280,0
2007-09-07,8.8444,9.0294,8.8444,9.0154,63129,0
2007-09-10,9.0041,9.0489,8.9975,9.0369,61033,0
2007-09-11,9.0442,9.0442,8.9714,8.9845,53084,0
2007-09-12,9.0154,9.0154,8.9077,8.9077,92479,0
2007-09-13,8.9311,8.9311,8.8163,8.8163,25639,0
2007-09-14,8.9845,8.9845,8.8572,8.8572,69772,0
2007-09-17,8.8572,8.9357,8.7962,8.9311,28637,0
2007-09-18,8.9237,8.9638,8.8694,8.9638,43632,0
2007-09-19,8.9638,8.9638,8.8091,8.8297,72576,0
2007-09-20,8.851,8.851,8.6892,8.6892,116285,0
2007-09-21,8.7644,8.7706,8.6892,8.7706,58479,0
2007-09-24,8.757,8.7706,8.729,8.7496,28193,0
2007-09-25,8.757,8.8009,8.757,8.8009,76765,0
2007-09-26,8.8222,8.8369,8.7888,8.8222,54435,0
2007-09-27,8.8009,8.9507,8.8009,8.878,171239,0
2007-09-28,8.915,8.915,8.8694,8.8694,49184,0
2007-10-01,8.8694,8.9077,8.8694,8.8965,24293,0
2007-10-02,8.8694,8.8965,8.8297,8.8572,69573,0
2007-10-03,8.8694,8.8694,8.8091,8.8163,53381,0
2007-10-04,8.8444,8.8694,8.7962,8.8297,65230,0
2007-10-05,8.7962,8.8222,8.729,8.7962,97916,0
2007-10-08,8.743,8.8091,8.743,8.8009,39434,0
2007-10-09,8.8222,8.8222,8.8009,8.8091,62677,0
2007-10-10,8.7644,8.8091,8.7644,8.8091,23544,0
2007-10-11,8.7644,8.8163,8.7354,8.7962,26838,0
2007-10-12,8.7888,8.7888,8.743,8.743,56978,0
2007-10-15,8.757,8.7818,8.7218,8.7496,55782,0
2007-10-16,8.7496,8.7644,8.7029,8.7644,40789,0
2007-10-17,8.7962,8.8091,8.7496,8.7644,44382,0
2007-10-18,8.7496,8.7706,8.743,8.7644,68374,0
2007-10-19,8.7644,8.7888,8.7644,8.7644,32687,0
2007-10-22,8.7706,8.8222,8.7706,8.7888,33438,0
2007-10-23,8.7888,8.8297,8.7644,8.8297,34329,0
2007-10-24,8.8636,8.8636,8.7354,8.757,59824,0
2007-10-25,8.7354,8.7818,8.7354,8.7496,61480,0
2007-10-26,8.757,8.7962,8.7496,8.7962,37486,0
2007-10-29,8.851,8.851,8.7644,8.7962,31042,0
2007-10-30,8.7888,8.8163,8.7496,8.8009,35837,0
2007-10-31,8.8444,8.8833,8.7888,8.8297,174537,0
2007-11-01,8.7962,8.8572,8.7764,8.8009,31635,0
2007-11-02,8.7962,8.8297,8.7706,8.7818,29235,0
2007-11-05,8.5848,8.8163,8.5848,8.7218,63131,0
2007-11-06,8.7496,8.7496,8.6645,8.6958,43333,0
2007-11-07,8.7029,8.7029,8.6293,8.6645,53981,0
2007-11-08,8.6645,8.671,8.5633,8.5633,71078,0
2007-11-09,8.5352,8.5418,8.4304,8.463,37486,0
2007-11-12,8.4368,8.4701,8.4032,8.4304,68230,0
2007-11-13,8.4235,8.4304,8.3424,8.3558,72576,0
2007-11-14,8.3962,8.3962,8.2432,8.2432,94316,0
2007-11-15,8.2284,8.2899,8.2156,8.2768,73624,0
2007-11-16,8.3307,8.4368,8.2701,8.3307,64033,0
2007-11-19,8.2975,8.4175,8.2975,8.3962,82775,0
2007-11-20,8.4032,8.4959,8.3962,8.4439,105717,0
2007-11-21,8.463,8.5909,8.4558,8.5297,65972,0
2007-11-23,8.5633,8.7154,8.5352,8.5557,55933,0
2007-11-26,8.5765,8.6293,8.4916,8.6293,86672,0
2007-11-27,8.6827,8.7093,8.5765,8.5909,104956,0
2007-11-28,8.6503,8.6775,8.6163,8.6427,90863,0
2007-11-29,8.623,8.7496,8.6103,8.6827,95965,0
2007-11-30,8.7706,8.8009,8.6827,8.7818,146200,0
2007-12-03,8.7962,8.8222,8.7644,8.7644,40937,0
2007-12-04,8.7764,8.7818,8.7496,8.7818,105717,0
2007-12-05,8.7962,8.878,8.7888,8.8163,112752,0
2007-12-06,8.8444,8.8694,8.7644,8.8694,76927,0
2007-12-07,8.915,8.915,8.8009,8.8369,125508,0
2007-12-10,8.8833,8.8833,8.8369,8.8369,55181,0
2007-12-11,8.8694,8.8888,8.8297,8.8369,61480,0
2007-12-12,8.8572,8.8636,8.7962,8.7962,65972,0
2007-12-13,8.8444,8.8444,8.7496,8.7644,131497,0
2007-12-14,8.8091,8.8444,8.7706,8.8009,50983,0
2007-12-17,8.8369,8.8369,8.7093,8.7154,106758,0
2007-12-18,8.8009,8.8009,8.6958,8.743,166442,0
2007-12-19,8.7354,8.7962,8.7029,8.7706,66726,0
2007-12-20,8.7962,8.7962,8.5982,8.6293,167191,0
2007-12-21,8.6057,8.7496,8.5765,8.729,229013,0
2007-12-24,8.8297,8.851,8.7496,8.7496,79621,0
2007-12-26,8.7764,8.7818,8.6892,8.7218,85770,0
2007-12-27,8.757,8.7644,8.6892,8.6958,96569,0
2007-12-28,8.729,8.7644,8.7218,8.729,121314,0
2007-12-31,8.7496,8.8888,8.7496,8.8009,67476,0
2008-01-02,8.8009,8.8297,8.757,8.8222,43186,0
2008-01-03,8.8163,9.0875,8.8163,9.0743,114262,0
2008-01-04,9.0743,9.1977,9.0743,9.1708,145149,0
2008-01-07,9.1977,9.2308,9.1514,9.1651,45439,0
2008-01-08,9.1921,9.2525,9.1651,9.1977,66879,0
2008-01-09,9.2308,9.2525,9.1514,9.1921,28794,0
2008-01-10,9.2192,9.2803,9.1862,9.2728,37041,0
2008-01-11,9.2467,9.2949,9.238,9.238,51731,0
2008-01-14,9.2803,9.2872,9.2056,9.238,43483,0
2008-01-15,9.2258,9.3304,9.2258,9.238,107363,0
2008-01-16,9.2872,9.2949,9.238,9.2593,47229,0
2008-01-17,9.2728,9.3304,9.1786,9.2192,107363,0
2008-01-18,9.1977,9.2192,9.0442,9.0555,183832,0
2008-01-22,8.9778,9.1651,8.9778,9.0875,91465,0
2008-01-23,9.0931,9.238,9.0931,9.2192,42737,0
2008-01-24,9.2056,9.2728,9.2056,9.242,20690,0
2008-01-25,9.2308,9.2593,9.1786,9.2124,40333,0
2008-01-28,9.1977,9.2056,9.1921,9.2056,21447,0
2008-01-29,9.2192,9.2525,9.1372,9.1862,94911,0
2008-01-30,9.2308,9.2308,9.1372,9.1651,62074,0
2008-01-31,9.1651,9.1651,9.116,9.1439,49936,0
2008-02-01,9.0294,9.2192,9.0294,9.1921,22793,0
2008-02-04,9.1977,9.2124,9.1304,9.1708,74071,0
2008-02-05,9.1786,9.2258,9.1014,9.1708,101213,0
2008-02-06,9.2467,9.2467,9.1573,9.1651,104657,0
2008-02-07,9.1651,9.2192,9.1014,9.1014,84567,0
2008-02-08,9.1304,9.1304,9.0743,9.0743,66276,0
2008-02-11,9.0875,9.1304,9.0819,9.1304,22941,0
2008-02-12,9.1246,9.1514,9.1246,9.1372,45296,0
2008-02-13,9.116,9.1246,8.8222,8.8636,121409,0
2008-02-14,8.8163,8.8163,8.5418,8.5909,164488,0
2008-02-15,8.3424,8.5909,8.3424,8.5633,239827,0
2008-02-19,8.5633,8.8091,8.5633,8.8091,116806,0
2008-02-20,8.8091,8.8091,8.6645,8.7029,63277,0
2008-02-21,8.7029,8.7029,8.6572,8.6775,67176,0
2008-02-22,8.6958,8.6958,8.5982,8.6355,68823,0
2008-02-25,8.6163,8.729,8.6163,8.729,49184,0
2008-02-26,8.743,8.7496,8.671,8.671,66796,0
2008-02-27,8.671,8.6958,8.5633,8.5701,91659,0
2008-02-28,8.5848,8.5848,8.4368,8.5226,88168,0
2008-02-29,8.463,8.463,8.368,8.4304,78874,0
2008-03-03,8.3891,8.6503,8.3891,8.6355,143799,0
2008-03-04,8.6572,8.7354,8.5557,8.6572,106156,0
2008-03-05,8.6775,8.8369,8.6572,8.7706,69423,0
2008-03-06,8.7644,8.8091,8.6827,8.757,68823,0
2008-03-07,8.7888,8.8444,8.7354,8.7764,70625,0
2008-03-10,8.757,8.7962,8.7354,8.743,122204,0
2008-03-11,8.8636,8.8636,8.7354,8.8297,115009,0
2008-03-12,8.729,8.7764,8.6892,8.7154,54207,0
2008-03-13,8.6427,8.6892,8.6355,8.6355,78692,0
2008-03-14,8.6355,8.6645,8.5701,8.6163,78722,0
2008-03-17,8.5478,8.5633,8.5022,8.5022,20093,0
2008-03-18,8.5633,8.671,8.5633,8.6355,70475,0
2008-03-19,8.6163,8.6572,8.5982,8.5982,28490,0
2008-03-20,8.5478,8.6645,8.5478,8.6645,56830,0
2008-03-24,8.6355,8.7029,8.623,8.6427,48582,0
2008-03-25,8.6355,8.7818,8.6355,8.729,49629,0
2008-03-26,8.7354,8.8009,8.7354,8.7818,35105,0
2008-03-27,8.7962,8.851,8.7764,8.7962,38237,0
2008-03-28,8.8163,8.8694,8.8163,8.8572,34939,0
2008-03-31,8.8965,8.9077,8.8163,8.8694,65073,0
2008-04-01,8.915,8.9845,8.9021,8.9638,70924,0
2008-04-02,8.9573,8.9573,8.9077,8.9357,39131,0
2008-04-03,8.9357,8.9357,8.8636,8.8833,60875,0
2008-04-04,8.9237,8.9507,8.8833,8.8965,35095,0
2008-04-07,8.9311,8.9909,8.9077,8.9077,90571,0
2008-04-08,8.9433,8.9573,8.8965,8.8965,33291,0
2008-04-09,8.9507,8.9507,8.8888,8.8888,27591,0
2008-04-10,8.915,9.0089,8.9021,8.9909,41085,0
2008-04-11,9.0228,9.0228,8.9077,8.9237,36139,0
2008-04-14,8.9357,8.9975,8.8965,8.8965,56393,0
2008-04-15,8.9311,8.9311,8.7644,8.8091,73443,0
2008-04-16,8.8297,8.8444,8.7888,8.7888,42457,0
2008-04-17,8.8163,8.851,8.7354,8.8009,42288,0
2008-04-18,8.8222,8.8888,8.7888,8.8572,64998,0
2008-04-21,8.8572,8.878,8.8572,8.8694,28906,0
2008-04-22,8.8833,8.8888,8.8009,8.8222,59036,0
2008-04-23,8.8444,8.8833,8.8444,8.8694,15518,0
2008-04-24,8.8636,8.878,8.8297,8.851,28749,0
2008-04-25,8.851,8.8694,8.8369,8.851,19501,0
2008-04-28,8.8694,8.8833,8.8444,8.8833,38456,0
2008-04-29,8.8833,8.8833,8.8694,8.8694,14583,0
2008-04-30,8.8833,8.8833,8.7962,8.8222,64891,0
2008-05-01,8.8297,8.8369,8.729,8.7764,85205,0
2008-05-02,8.7818,8.8009,8.757,8.7818,26043,0
2008-05-05,8.7818,8.8009,8.7029,8.729,76211,0
2008-05-06,8.7644,8.7818,8.7644,8.7706,38992,0
2008-05-07,8.7764,8.7888,8.729,8.7706,28605,0
2008-05-08,8.7706,8.7818,8.757,8.7764,14224,0
2008-05-09,8.7764,8.7818,8.7496,8.7706,39391,0
2008-05-12,8.8369,8.8444,8.7764,8.8009,90779,0
2008-05-13,8.7962,8.8297,8.7888,8.8091,18291,0
2008-05-14,8.8091,8.8572,8.8091,8.8444,46040,0
2008-05-15,8.8444,8.8636,8.7962,8.8444,29543,0
2008-05-16,8.8297,8.8297,8.7496,8.8091,61365,0
2008-05-19,8.8163,8.8572,8.7962,8.851,39474,0
2008-05-20,8.8444,8.851,8.8222,8.851,21011,0
2008-05-21,8.851,8.851,8.8297,8.851,22310,0
2008-05-22,8.8163,8.851,8.7764,8.8297,68997,0
2008-05-23,8.8444,8.851,8.8297,8.8297,37069,0
2008-05-27,8.8369,8.8369,8.7888,8.8163,35080,0
2008-05-28,8.7888,8.8369,8.7888,8.8163,67144,0
2008-05-29,8.7962,8.8297,8.7962,8.8163,28541,0
2008-05-30,8.7764,8.8222,8.7764,8.8163,13778,0
2008-06-02,8.8163,8.8297,8.7962,8.8091,19001,0
2008-06-03,8.8222,8.8297,8.7818,8.8009,22454,0
2008-06-04,8.8091,8.8222,8.7644,8.7706,68752,0
2008-06-05,8.7706,8.8163,8.7496,8.7888,26132,0
2008-06-06,8.8163,8.8369,8.7818,8.8297,38868,0
2008-06-09,8.8009,8.8297,8.7818,8.8091,32341,0
2008-06-10,8.8009,8.8009,8.7644,8.7644,37546,0
2008-06-11,8.7764,8.8009,8.729,8.729,69991,0
2008-06-12,8.671,8.7029,8.6057,8.6827,56240,0
2008-06-13,8.7029,8.7354,8.671,8.7354,14968,0
2008-06-16,8.6958,8.8009,8.671,8.7644,39568,0
2008-06-17,8.757,8.757,8.5848,8.5848,56236,0
2008-06-18,8.5701,8.5848,8.463,8.4701,49350,0
2008-06-19,8.4701,8.5226,8.4368,8.4916,46110,0
2008-06-20,8.463,8.5157,8.4368,8.4916,53689,0
2008-06-23,8.4439,8.4772,8.4304,8.4304,16482,0
2008-06-24,8.4439,8.4916,8.4304,8.463,13228,0
2008-06-25,8.5226,8.5701,8.4959,8.5091,41502,0
2008-06-26,8.5091,8.5297,8.4235,8.4558,17316,0
2008-06-27,8.4304,8.6355,8.4304,8.6057,26576,0
2008-06-30,8.623,8.6958,8.5765,8.671,42213,0
2008-07-01,8.6827,8.7093,8.6645,8.6827,43842,0
2008-07-02,8.671,8.729,8.6355,8.729,51039,0
2008-07-03,8.743,8.743,8.5701,8.6427,29645,0
2008-07-07,8.757,8.7644,8.6503,8.6775,56119,0
2008-07-08,8.6892,8.7706,8.6645,8.7354,36453,0
2008-07-09,8.8009,8.8572,8.757,8.851,69918,0
2008-07-10,8.8369,8.915,8.7818,8.7888,37176,0
2008-07-11,8.7706,8.8297,8.7354,8.7354,51889,0
2008-07-14,8.7093,8.729,8.6572,8.6645,40701,0
2008-07-15,8.671,8.6827,8.368,8.3962,100096,0
2008-07-16,8.3962,8.5091,8.3821,8.5091,31788,0
2008-07-17,8.4558,8.5226,8.4498,8.4842,61615,0
2008-07-18,8.4701,8.4701,8.3962,8.4304,38201,0
2008-07-21,8.4439,8.4498,8.4032,8.4304,23871,0
2008-07-22,8.4032,8.4959,8.4032,8.4959,33284,0
2008-07-23,8.4959,8.5226,8.4701,8.4916,24790,0
2008-07-24,8.5157,8.5157,8.4498,8.5022,62274,0
2008-07-25,8.5633,8.5633,8.5157,8.5478,16029,0
2008-07-28,8.5909,8.6163,8.5091,8.5418,30558,0
2008-07-29,8.5982,8.6892,8.5765,8.6355,24513,0
2008-07-30,8.6355,8.6775,8.6163,8.6355,44573,0
2008-07-31,8.6293,8.7644,8.6103,8.7093,60326,0
2008-08-01,8.7218,8.729,8.6775,8.729,21167,0
2008-08-04,8.7154,8.743,8.6775,8.743,53514,0
2008-08-05,8.7644,8.7644,8.623,8.7154,41446,0
2008-08-06,8.6958,8.7496,8.671,8.7496,33885,0
2008-08-07,8.729,8.7496,8.7029,8.7029,20949,0
2008-08-08,8.7354,8.8965,8.7029,8.8297,43154,0
2008-08-11,8.7962,8.7962,8.743,8.743,16197,0
2008-08-12,8.7354,8.7354,8.623,8.6645,39291,0
2008-08-13,8.623,8.6293,8.5633,8.5633,26728,0
2008-08-14,8.5557,8.5982,8.5418,8.5557,16427,0
2008-08-15,8.5557,8.5557,8.5226,8.5297,15495,0
2008-08-18,8.5297,8.5909,8.5297,8.5909,11154,0
2008-08-19,8.5909,8.6057,8.5297,8.5633,30436,0
2008-08-20,8.5352,8.6057,8.5297,8.5352,34515,0
2008-08-21,8.5765,8.5909,8.5478,8.5557,11653,0
2008-08-22,8.5765,8.5982,8.5478,8.5557,21568,0
2008-08-25,8.5557,8.6103,8.5557,8.5982,19909,0
2008-08-26,8.5701,8.6503,8.5701,8.6503,15576,0
2008-08-27,8.6503,8.7029,8.6355,8.7029,25941,0
2008-08-28,8.7154,8.7962,8.7029,8.7962,26615,0
2008-08-29,8.7154,8.8888,8.7093,8.8572,34388,0
2008-09-02,8.8833,8.8833,8.7962,8.8091,8996,0
2008-09-03,8.8444,8.8636,8.7888,8.8163,15444,0
2008-09-04,8.8163,8.851,8.7764,8.8163,21888,0
2008-09-05,8.8222,8.8369,8.6427,8.8297,23525,0
2008-09-08,8.8222,8.8833,8.8163,8.8572,47144,0
2008-09-09,8.8572,8.878,8.7962,8.8572,30392,0
2008-09-10,8.8369,8.9357,8.743,8.7764,29731,0
2008-09-11,8.729,8.7354,8.4498,8.5982,17188,0
2008-09-12,8.623,8.623,8.5226,8.5297,38524,0
2008-09-15,8.5297,8.5297,8.4558,8.463,19972,0
2008-09-16,8.374,8.5633,8.3307,8.3424,18780,0
2008-09-17,8.4439,8.4439,7.9299,7.9299,56323,0
2008-09-18,7.9023,7.9023,7.096,7.5623,93734,0
2008-09-19,7.5962,8.0961,7.5891,8.0961,87434,0
2008-09-22,7.996,7.996,7.6495,7.6624,49358,0
2008-09-23,7.6624,7.7223,7.1824,7.3158,50983,0
2008-09-24,7.1757,7.409,7.116,7.3224,81218,0
2008-09-25,7.3294,7.623,7.3294,7.4159,31151,0
2008-09-26,7.2293,7.5891,7.2293,7.3492,29600,0
2008-09-29,7.3626,7.3626,6.1422,6.6623,60239,0
2008-09-30,6.6491,7.1556,6.6491,6.9291,69765,0
2008-10-01,6.9358,7.1493,6.9291,7.0627,46654,0
2008-10-02,6.9291,7.1222,6.9291,7.029,66743,0
2008-10-03,7.116,7.1958,6.9692,7.1693,64098,0
2008-10-06,7.0627,7.0688,6.3625,6.8286,121741,0
2008-10-07,6.7962,6.8822,5.9954,6.4756,55483,0
2008-10-08,6.0219,6.3823,6.0156,6.249,97155,0
2008-10-09,6.0353,6.0955,5.2618,5.4953,106609,0
2008-10-10,4.7615,5.2213,4.6019,4.9618,159942,0
2008-10-13,5.4286,5.822,5.1888,5.6289,87036,0
2008-10-14,5.8288,6.1822,5.7484,5.9687,54526,0
2008-10-15,5.8554,5.8957,5.6289,5.7152,120941,0
2008-10-16,5.5688,5.7484,5.4819,5.7354,62172,0
2008-10-17,5.6617,6.529,5.5951,6.3422,84694,0
2008-10-20,6.3422,6.6623,6.269,6.4959,117093,0
2008-10-21,6.3289,6.5822,6.3289,6.4689,42435,0
2008-10-22,6.529,6.6287,6.4155,6.4559,48017,0
2008-10-23,6.562,6.8621,6.4891,6.8423,100524,0
2008-10-24,6.8423,6.9958,6.6892,6.9291,69369,0
2008-10-27,6.8092,6.9958,6.8092,6.816,68985,0
2008-10-28,7.0627,7.0627,6.8225,6.9091,59175,0
2008-10-29,6.9358,6.9958,6.8423,6.9692,64768,0
2008-10-30,6.9893,6.9958,6.9358,6.9492,43261,0
2008-10-31,6.9625,7.0424,6.816,6.816,48542,0
2008-11-03,6.816,7.249,6.816,6.8696,67594,0
2008-11-04,6.8696,6.9161,6.8225,6.8755,85419,0
2008-11-05,6.9291,7.0889,6.8696,7.016,72688,0
2008-11-06,6.9625,7.409,6.9625,7.0757,77399,0
2008-11-07,7.096,7.6624,7.096,7.4291,55912,0
2008-11-10,7.4291,7.5226,7.1089,7.1626,84433,0
2008-11-11,7.1895,7.2159,6.5356,6.7025,185017,0
2008-11-12,6.7025,6.7962,6.4959,6.529,130932,0
2008-11-13,6.6287,6.6694,6.3752,6.4689,80797,0
2008-11-14,6.5223,6.6557,6.5223,6.6557,42740,0
2008-11-17,6.542,6.609,6.4023,6.529,122886,0
2008-11-18,6.562,6.8892,6.5356,6.7092,131549,0
2008-11-19,6.6027,6.7757,6.2821,6.3289,69686,0
2008-11-20,6.3491,6.3552,6.0156,6.229,70623,0
2008-11-21,6.1688,6.2958,6.0156,6.149,101599,0
2008-11-24,6.1887,6.3289,6.149,6.3019,61860,0
2008-11-25,6.3224,6.6027,6.1688,6.1753,104603,0
2008-11-26,6.0887,6.2225,6.0759,6.1621,65654,0
2008-11-28,6.209,6.3958,6.149,6.3089,35764,0
2008-12-01,6.2155,6.3625,6.209,6.249,27247,0
2008-12-02,6.262,6.3289,5.9954,6.229,45530,0
2008-12-03,6.1556,6.2557,5.9288,6.1621,78444,0
2008-12-04,6.1019,6.229,6.0023,6.0557,61889,0
2008-12-05,5.882,5.9556,5.6219,5.6953,98550,0
2008-12-08,5.6486,5.6617,5.3884,5.4887,124575,0
2008-12-09,5.4554,5.4688,5.3152,5.3282,85179,0
2008-12-10,5.1617,5.3221,5.0888,5.2552,197972,0
2008-12-11,5.2213,5.3352,4.8218,5.0947,397972,0
2008-12-12,4.982,5.2015,4.9282,5.1553,184904,0
2008-12-15,5.1553,5.1952,5.0216,5.0216,75769,0
2008-12-16,5.0553,5.0888,4.8548,4.982,156725,0
2008-12-17,5.0216,5.2688,4.9085,5.2351,183755,0
2008-12-18,5.4482,5.7354,5.3282,5.5752,108515,0
2008-12-19,5.7354,5.9687,5.6685,5.8887,97712,0
2008-12-22,5.9886,5.9954,5.702,5.7556,240292,0
2008-12-23,5.7955,5.8151,5.5688,5.7688,253952,0
2008-12-24,5.7556,5.9556,5.7556,5.8957,82491,0
2008-12-26,5.809,6.0624,5.809,5.9755,184248,0
2008-12-29,6.0487,6.1019,5.869,6.0023,151260,0
2008-12-30,6.0353,6.1019,5.8753,6.0624,193371,0
2008-12-31,6.0086,6.1156,5.9755,6.0759,126212,0
2009-01-02,6.1222,6.3958,6.1222,6.3958,119897,0
2009-01-05,6.4093,6.7357,6.3958,6.7357,91565,0
2009-01-06,6.7357,6.9893,6.7357,6.9023,68498,0
2009-01-07,6.9161,6.9358,6.8621,6.8621,31346,0
2009-01-08,6.9291,7.2027,6.9291,7.116,120254,0
2009-01-09,7.1958,7.3691,7.1958,7.3093,174628,0
2009-01-12,7.3294,7.4027,7.2422,7.3492,122895,0
2009-01-13,7.2823,7.409,7.2293,7.2293,144200,0
2009-01-14,7.1693,7.2293,6.836,6.9023,106044,0
2009-01-15,6.8892,6.9023,6.8423,6.8957,77422,0
2009-01-16,6.9023,7.1626,6.9023,7.1359,100882,0
2009-01-20,7.0757,7.3429,7.0757,7.1359,61043,0
2009-01-21,7.036,7.1693,7.036,7.1028,55257,0
2009-01-22,7.1291,7.1359,6.9492,7.0023,74327,0
2009-01-23,6.9893,6.9893,6.836,6.9692,72638,0
2009-01-26,6.8957,7.1493,6.8957,7.0889,150102,0
2009-01-27,7.0889,7.1028,7.0023,7.1028,50345,0
2009-01-28,7.1222,7.2361,7.1028,7.1626,58774,0
2009-01-29,7.0688,7.1425,7.0627,7.1291,97860,0
2009-01-30,7.1291,7.1757,7.1089,7.1222,27498,0
2009-02-02,7.1222,7.1757,7.1222,7.1556,53838,0
2009-02-03,7.1493,7.2422,7.0757,7.2422,178149,0
2009-02-04,7.3158,7.3224,7.2293,7.2691,58055,0
2009-02-05,7.2293,7.3025,7.1693,7.1757,94320,0
2009-02-06,7.2027,7.2361,7.1493,7.1757,148580,0
2009-02-09,7.1895,7.3224,7.1824,7.2624,134089,0
2009-02-10,7.2894,7.3691,7.2894,7.3691,138113,0
2009-02-11,7.3358,7.3892,7.3025,7.3358,59551,0
2009-02-12,7.3093,7.3626,7.2894,7.296,65760,0
2009-02-13,7.3025,7.3492,7.296,7.3429,51408,0
2009-02-17,7.3294,7.3294,7.029,7.029,80371,0
2009-02-18,7.0424,7.0828,7.029,7.0489,78418,0
2009-02-19,7.036,7.0627,6.9625,6.9692,45774,0
2009-02-20,6.9426,6.9426,6.6226,6.7689,90898,0
2009-02-23,6.7424,6.7887,6.562,6.5758,84720,0
2009-02-24,6.5758,6.8892,6.509,6.8696,92753,0
2009-02-25,6.8892,7.096,6.8822,7.016,87262,0
2009-02-26,7.0627,7.1028,7.036,7.036,78157,0
2009-02-27,7.0225,7.0225,6.8822,6.9161,76734,0
2009-03-02,6.9358,6.9358,6.8021,6.8755,115055,0
2009-03-03,6.9023,6.9161,6.6694,6.6822,101324,0
2009-03-04,6.6892,6.8021,6.6623,6.7689,137912,0
2009-03-05,6.7357,6.7556,6.6355,6.7357,54185,0
2009-03-06,6.7689,6.7887,6.6694,6.7092,38469,0
2009-03-09,6.6355,6.6892,6.509,6.509,98059,0
2009-03-10,6.5024,6.7556,6.4959,6.7556,99629,0
2009-03-11,6.7556,6.816,6.7424,6.8021,100655,0
2009-03-12,6.7689,7.0023,6.7689,7.0023,29730,0
2009-03-13,6.9091,7.0023,6.9091,7.0023,43953,0
2009-03-16,6.9958,6.9958,6.9358,6.9625,27888,0
2009-03-17,6.9556,6.9556,6.8696,6.8696,23721,0
2009-03-18,6.8696,6.9824,6.7689,6.9161,109765,0
2009-03-19,6.8822,7.0023,6.8822,6.9358,44085,0
2009-03-20,6.9358,6.9958,6.9224,6.9492,37847,0
2009-03-23,6.9492,7.0023,6.8423,6.856,102906,0
2009-03-24,6.8696,6.8822,6.816,6.836,36018,0
2009-03-25,6.8621,6.9224,6.856,6.9224,59349,0
2009-03-26,6.9224,7.0424,6.9023,7.036,52721,0
2009-03-27,6.9625,7.029,6.9625,7.0023,47839,0
2009-03-30,7.0093,7.0093,6.7757,6.7757,60539,0
2009-03-31,6.7887,6.9893,6.7887,6.9893,35423,0
2009-04-01,6.836,7.0424,6.8286,7.0424,90775,0
2009-04-02,6.9958,7.0561,6.9958,7.0023,45178,0
2009-04-03,7.036,7.1028,7.029,7.1028,23785,0
2009-04-06,7.1089,7.116,6.9556,7.0093,76887,0
2009-04-07,6.9556,7.0093,6.9091,6.9492,46849,0
2009-04-08,6.9291,7.0424,6.9291,7.0225,39011,0
2009-04-09,7.036,7.1291,7.036,7.1222,35448,0
2009-04-13,7.1895,7.1895,7.0225,7.096,34378,0
2009-04-14,7.1028,7.1028,7.0424,7.0424,37893,0
2009-04-15,6.9692,7.1359,6.9692,7.1359,51620,0
2009-04-16,7.1626,7.1626,7.1028,7.1222,53532,0
2009-04-17,7.1626,7.3224,7.1425,7.2624,73130,0
2009-04-20,7.2691,7.3358,7.2027,7.3358,54274,0
2009-04-21,7.3358,7.4557,7.3294,7.4361,64725,0
2009-04-22,7.3958,7.5157,7.3958,7.4761,51117,0
2009-04-23,7.5025,7.576,7.4957,7.5426,62257,0
2009-04-24,7.5097,7.576,7.4494,7.4557,71523,0
2009-04-27,7.3826,7.4826,7.3826,7.4694,62650,0
2009-04-28,7.4694,7.5157,7.4557,7.4694,62024,0
2009-04-29,7.4629,7.5357,7.4423,7.5226,46549,0
2009-04-30,7.5623,7.5962,7.5226,7.5495,59493,0
2009-05-01,7.5623,7.623,7.5495,7.576,49728,0
2009-05-04,7.576,7.576,7.5025,7.5157,43219,0
2009-05-05,7.5294,7.5559,7.4957,7.5495,90011,0
2009-05-06,7.5623,7.7025,7.5623,7.676,51373,0
2009-05-07,7.7025,7.7359,7.6695,7.7359,76869,0
2009-05-08,7.7564,7.8433,7.7359,7.7832,107285,0
2009-05-11,7.796,7.8625,7.7895,7.8625,73557,0
2009-05-12,7.8433,7.923,7.8373,7.8373,40856,0
2009-05-13,7.8236,7.9695,7.8236,7.9695,43701,0
2009-05-14,7.9634,7.9634,7.8373,7.8562,49073,0
2009-05-15,7.8373,7.889,7.8092,7.8692,39603,0
2009-05-18,7.8373,7.9023,7.8373,7.8692,57293,0
2009-05-19,7.9023,7.9023,7.8433,7.8823,59071,0
2009-05-20,7.9365,7.9695,7.8757,7.9492,57272,0
2009-05-21,7.9567,7.9833,7.923,7.9492,68362,0
2009-05-22,7.9833,7.9833,7.7757,7.8823,107277,0
2009-05-26,7.8823,7.9155,7.8373,7.8757,54085,0
2009-05-27,7.8823,7.9434,7.8625,7.9365,69533,0
2009-05-28,7.9365,7.9365,7.9023,7.9023,24724,0
2009-05-29,7.8692,7.8823,7.7692,7.8236,59727,0
2009-06-01,7.8297,7.8562,7.8092,7.8236,24802,0
2009-06-02,7.8625,7.8625,7.8166,7.8373,46308,0
2009-06-03,7.8692,7.8692,7.7757,7.8092,29317,0
2009-06-04,7.8236,7.9093,7.8236,7.889,49110,0
2009-06-05,7.8692,7.8692,7.7223,7.7487,61340,0
2009-06-08,7.7487,7.7487,7.6294,7.676,48618,0
2009-06-09,7.6495,7.7025,7.636,7.6827,34497,0
2009-06-10,7.6956,7.6956,7.5891,7.6429,66958,0
2009-06-11,7.5962,7.7025,7.5694,7.6028,63792,0
2009-06-12,7.6028,7.6028,7.2422,7.4629,83556,0
2009-06-15,7.4361,7.4957,7.3358,7.4291,44337,0
2009-06-16,7.3294,7.4557,7.3025,7.4027,75980,0
2009-06-17,7.4291,7.4694,7.3626,7.4361,83202,0
2009-06-18,7.409,7.6028,7.409,7.5495,89375,0
2009-06-19,7.5426,7.5426,7.4694,7.5226,78127,0
2009-06-22,7.5097,7.5357,7.4159,7.4557,65047,0
2009-06-23,7.4694,7.5294,7.3294,7.5157,89845,0
2009-06-24,7.5157,7.636,7.4957,7.5694,63182,0
2009-06-25,7.6028,7.6429,7.4761,7.6159,67969,0
2009-06-26,7.5694,7.6827,7.5694,7.6429,52258,0
2009-06-29,7.6897,7.716,7.6495,7.6624,53827,0
2009-06-30,7.6695,7.7564,7.623,7.623,61720,0
2009-07-01,7.6294,7.716,7.6294,7.6429,28637,0
2009-07-02,7.5694,7.623,7.5294,7.5891,62872,0
2009-07-06,7.6092,7.6092,7.5495,7.5694,40028,0
2009-07-07,7.5559,7.5694,7.4895,7.5226,35557,0
2009-07-08,7.4557,7.5559,7.4557,7.5559,87811,0
2009-07-09,7.5559,7.6695,7.5559,7.6624,20995,0
2009-07-10,7.5495,7.7692,7.5495,7.7359,70330,0
2009-07-13,7.7359,7.8036,7.7359,7.7832,54729,0
2009-07-14,7.7895,7.796,7.7096,7.7223,92161,0
2009-07-15,7.7619,7.8496,7.7564,7.8297,66291,0
2009-07-16,7.7832,7.8496,7.7832,7.8433,64641,0
2009-07-17,7.8373,7.8373,7.8036,7.8036,5995,0
2009-07-20,7.8166,7.9093,7.7832,7.889,46992,0
2009-07-21,7.8757,7.9567,7.8757,7.9567,32119,0
2009-07-22,7.9833,7.9833,7.8823,7.976,53887,0
2009-07-23,7.976,8.0286,7.9567,8.0161,65900,0
2009-07-24,7.9902,8.0097,7.9155,7.9902,71739,0
2009-07-27,7.9567,8.0697,7.9434,8.0697,65617,0
2009-07-28,8.1166,8.2095,8.1095,8.1692,67509,0
2009-07-29,8.2975,8.2975,8.1756,8.1824,48470,0
2009-07-30,8.2975,8.2975,8.1561,8.2156,59833,0
2009-07-31,8.2223,8.2975,8.1692,8.2975,31842,0
2009-08-03,8.2975,8.374,8.2701,8.3618,84471,0
2009-08-04,8.3037,8.4104,8.3037,8.3821,71170,0
2009-08-05,8.4304,8.4304,8.368,8.3891,35495,0
2009-08-06,8.3962,8.4032,8.3424,8.3962,66201,0
2009-08-07,8.3962,8.4368,8.3821,8.4032,36224,0
2009-08-10,8.4032,8.5226,8.3962,8.5022,55838,0
2009-08-11,8.5226,8.5633,8.5226,8.5226,61516,0
2009-08-12,8.5091,8.5557,8.4175,8.4304,59160,0
2009-08-13,8.4439,8.5157,8.4439,8.4959,39551,0
2009-08-14,8.463,8.4701,8.4104,8.4235,40885,0
2009-08-17,8.4175,8.4175,8.3424,8.4032,58104,0
2009-08-18,8.4032,8.5418,8.4032,8.5297,21367,0
2009-08-19,8.5352,8.5478,8.5226,8.5478,30444,0
2009-08-20,8.5352,8.623,8.5352,8.623,46932,0
2009-08-21,8.623,8.671,8.5909,8.6163,67038,0
2009-08-24,8.623,8.6572,8.5909,8.6293,72503,0
2009-08-25,8.6057,8.6293,8.5909,8.6163,28035,0
2009-08-26,8.623,8.6293,8.5765,8.6163,49420,0
2009-08-27,8.5848,8.6163,8.5848,8.6057,33426,0
2009-08-28,8.6163,8.729,8.6057,8.7093,76953,0
2009-08-31,8.7093,8.7496,8.671,8.7218,41597,0
2009-09-01,8.7354,8.878,8.7354,8.8444,55937,0
2009-09-02,8.8369,8.9357,8.8369,8.9357,57072,0
2009-09-03,8.9021,8.9433,8.8694,8.8965,115531,0
2009-09-04,8.8636,8.9021,8.8572,8.8833,83384,0
2009-09-08,8.878,8.9237,8.878,8.9021,79265,0
2009-09-09,8.8833,8.9237,8.851,8.9237,80266,0
2009-09-10,8.9237,8.9714,8.915,8.9237,89579,0
2009-09-11,8.8965,8.9237,8.8572,8.8888,66924,0
2009-09-14,8.9021,9.0041,8.8888,8.9909,97321,0
2009-09-15,8.9975,9.0623,8.9975,9.0489,60404,0
2009-09-16,9.0089,9.1014,9.0089,9.0819,52418,0
2009-09-17,9.0819,9.1304,9.0555,9.116,41463,0
2009-09-18,9.1372,9.1708,9.1372,9.1573,44274,0
2009-09-21,9.1708,9.2056,9.1372,9.1708,41821,0
2009-09-22,9.1439,9.2056,9.1304,9.1573,96807,0
2009-09-23,9.1651,9.2056,9.0875,9.1514,53958,0
2009-09-24,9.1514,9.1573,9.1014,9.1246,49163,0
2009-09-25,9.1304,9.1304,9.0623,9.116,39375,0
2009-09-28,9.0875,9.1246,9.0875,9.116,30179,0
2009-09-29,9.0875,9.1091,9.0555,9.1014,34334,0
2009-09-30,9.1014,9.1372,9.0555,9.1372,67766,0
2009-10-01,9.1246,9.1977,9.116,9.1921,119871,0
2009-10-02,9.1786,9.2593,9.1786,9.2593,60220,0
2009-10-05,9.2662,9.3304,9.2593,9.3017,83955,0
2009-10-06,9.3017,9.3157,9.238,9.2467,51307,0
2009-10-07,9.2662,9.2949,9.2258,9.2662,36212,0
2009-10-08,9.2728,9.3373,9.2728,9.3017,85387,0
2009-10-09,9.2949,9.2949,9.0369,9.1014,75130,0
2009-10-12,9.0819,9.0819,8.6827,8.915,179983,0
2009-10-13,8.7818,9.0041,8.743,8.9357,137223,0
2009-10-14,8.9357,8.9357,8.5701,8.6892,162567,0
2009-10-15,8.7093,8.7093,8.4842,8.6645,127152,0
2009-10-16,8.6293,8.671,8.4558,8.6572,123756,0
2009-10-19,8.6503,8.7029,8.6503,8.7029,41803,0
2009-10-20,8.7218,8.8297,8.7154,8.8222,65637,0
2009-10-21,8.8369,8.915,8.8369,8.8965,60343,0
2009-10-22,8.9077,8.9311,8.8572,8.9077,81429,0
2009-10-23,8.8965,8.9077,8.8888,8.9077,57135,0
2009-10-26,8.9077,8.9311,8.8694,8.8888,40980,0
2009-10-27,8.8888,8.9021,8.851,8.9021,35388,0
2009-10-28,8.9021,8.9021,8.8163,8.8222,57085,0
2009-10-29,8.8297,8.8444,8.7496,8.8163,47611,0
2009-10-30,8.8009,8.8222,8.623,8.623,67440,0
2009-11-02,8.671,8.7218,8.5633,8.5909,106500,0
2009-11-03,8.6163,8.6427,8.5982,8.6103,70454,0
2009-11-04,8.6355,8.6645,8.5848,8.6057,70729,0
2009-11-05,8.6355,8.671,8.5765,8.671,41944,0
2009-11-06,8.6892,8.7218,8.6503,8.7029,31862,0
2009-11-09,8.7644,8.7644,8.6827,8.6827,36254,0
2009-11-10,8.671,8.7093,8.6057,8.6427,45782,0
2009-11-11,8.6355,8.6427,8.5909,8.5909,29464,0
2009-11-12,8.5848,8.5848,8.5022,8.5701,29517,0
2009-11-13,8.5557,8.5701,8.4439,8.4701,60876,0
2009-11-16,8.4368,8.5022,8.4368,8.4701,33113,0
2009-11-17,8.4104,8.4959,8.4104,8.463,76397,0
2009-11-18,8.374,8.4235,8.3037,8.368,123644,0
2009-11-19,8.368,8.368,8.3307,8.3307,32386,0
2009-11-20,8.3366,8.3489,8.2701,8.2701,76702,0
2009-11-23,8.2432,8.3159,8.2432,8.2432,45402,0
2009-11-24,8.2501,8.2768,8.2156,8.2432,69210,0
2009-11-25,8.2156,8.3109,8.2156,8.2768,36294,0
2009-11-27,8.2623,8.3366,8.2012,8.3366,12742,0
2009-11-30,8.3307,8.3962,8.3307,8.3618,30034,0
2009-12-01,8.4032,8.4235,8.3366,8.3366,53939,0
2009-12-02,8.3424,8.3891,8.3159,8.3891,52176,0
2009-12-03,8.3962,8.4701,8.3962,8.4498,46324,0
2009-12-04,8.4175,8.4772,8.4104,8.4235,41953,0
2009-12-07,8.4498,8.4842,8.3821,8.4842,47845,0
2009-12-08,8.4842,8.5157,8.4439,8.4959,76614,0
2009-12-09,8.5022,8.5701,8.5022,8.5418,36130,0
2009-12-10,8.6057,8.6355,8.5633,8.6103,52937,0
2009-12-11,8.5701,8.6355,8.5701,8.6293,48628,0
2009-12-14,8.6645,8.6645,8.5909,8.6163,16911,0
2009-12-15,8.7706,8.7706,8.5022,8.5352,45995,0
2009-12-16,8.4842,8.5701,8.4842,8.5633,33902,0
2009-12-17,8.7218,8.7218,8.4842,8.5418,37034,0
2009-12-18,8.5633,8.5848,8.4916,8.5418,51021,0
2009-12-21,8.5701,8.5982,8.5352,8.5848,47701,0
2009-12-22,8.5633,8.5633,8.5091,8.5091,29543,0
2009-12-23,8.5418,8.5982,8.5022,8.5982,40423,0
2009-12-24,8.6103,8.6163,8.5557,8.5557,30762,0
2009-12-28,8.5478,8.6427,8.5478,8.6293,36752,0
2009-12-29,8.6572,8.6572,8.5848,8.6355,44866,0
2009-12-30,8.6427,8.6427,8.5418,8.6163,38533,0
2009-12-31,8.5701,8.6163,8.5701,8.5909,17290,0
2010-01-04,8.5909,8.6057,8.5701,8.5848,46729,0
2010-01-05,8.5701,8.6163,8.5297,8.6103,42315,0
2010-01-06,8.5848,8.6163,8.5352,8.6057,76333,0
2010-01-07,8.5701,8.6057,8.5701,8.5982,31357,0
2010-01-08,8.5982,8.6355,8.5909,8.6355,27265,0
2010-01-11,8.5848,8.6503,8.5848,8.6293,41818,0
2010-01-12,8.6163,8.6503,8.6103,8.6103,58965,0
2010-01-13,8.5765,8.6103,8.5701,8.5909,22254,0
2010-01-14,8.5765,8.5765,8.5352,8.5557,22234,0
2010-01-15,8.6892,8.6892,8.5297,8.5765,78545,0
2010-01-19,8.5418,8.623,8.5297,8.5701,81894,0
2010-01-20,8.5418,8.5765,8.5297,8.5352,41077,0
2010-01-21,8.5297,8.5701,8.4772,8.5091,181228,0
2010-01-22,8.5226,8.5478,8.4842,8.5418,52975,0
2010-01-25,8.5701,8.5982,8.5478,8.5848,18666,0
2010-01-26,8.5633,8.6103,8.5633,8.5982,28994,0
2010-01-27,8.5557,8.5982,8.4304,8.5157,97783,0
2010-01-28,8.5157,8.5226,8.4959,8.4959,32609,0
2010-01-29,8.5022,8.5022,8.4368,8.4701,47535,0
2010-02-01,8.4959,8.5478,8.4916,8.5157,64258,0
2010-02-02,8.4772,8.6057,8.4772,8.5982,60460,0
2010-02-03,8.5909,8.6355,8.5557,8.623,87137,0
2010-02-04,8.6103,8.6427,8.5765,8.6163,56168,0
2010-02-05,8.5765,8.6355,8.5765,8.6163,20400,0
2010-02-08,8.5765,8.6355,8.5765,8.6355,29902,0
2010-02-09,8.6355,8.6572,8.5765,8.5982,52624,0
2010-02-10,8.5418,8.5765,8.4916,8.5157,69371,0
2010-02-11,8.5352,8.5701,8.5297,8.5478,25812,0
2010-02-12,8.5418,8.5909,8.5418,8.5848,24128,0
2010-02-16,8.5701,8.5909,8.5226,8.5297,48881,0
2010-02-17,8.5352,8.5982,8.5352,8.5765,23767,0
2010-02-18,8.7354,8.7354,8.5633,8.5765,57048,0
2010-02-19,8.6057,8.6057,8.5091,8.5226,90794,0
2010-02-22,8.4959,8.5091,8.368,8.4439,98909,0
2010-02-23,8.4701,8.5022,8.4368,8.5022,63283,0
2010-02-24,8.4772,8.5633,8.4772,8.5226,52363,0
2010-02-25,8.5633,8.5848,8.4959,8.4959,86177,0
2010-02-26,8.5226,8.5701,8.5157,8.5701,40700,0
2010-03-01,8.5848,8.6163,8.5848,8.6103,26852,0
2010-03-02,8.623,8.6503,8.6057,8.6057,31086,0
2010-03-03,8.5982,8.6293,8.5909,8.5982,22453,0
2010-03-04,8.5848,8.6572,8.5848,8.6572,35891,0
2010-03-05,8.6503,8.6645,8.6057,8.6163,61156,0
2010-03-08,8.6163,8.6892,8.6103,8.671,77962,0
2010-03-09,8.6503,8.7029,8.6503,8.6827,59480,0
2010-03-10,8.7093,8.7888,8.671,8.6958,168452,0
2010-03-11,8.6427,8.6892,8.6427,8.6427,28098,0
2010-03-12,8.623,8.6355,8.5909,8.623,45426,0
2010-03-15,8.6355,8.6645,8.6355,8.6427,79408,0
2010-03-16,8.6645,8.6892,8.6103,8.6355,62091,0
2010-03-17,8.6057,8.6293,8.4701,8.5701,177646,0
2010-03-18,8.5701,8.5982,8.5557,8.5909,29687,0
2010-03-19,8.5701,8.5765,8.5352,8.5557,66244,0
2010-03-22,8.5352,8.623,8.5352,8.6057,100887,0
2010-03-23,8.6355,8.6645,8.5848,8.6645,50288,0
2010-03-24,8.671,8.7029,8.6503,8.671,63006,0
2010-03-25,8.6572,8.729,8.6572,8.671,49370,0
2010-03-26,8.6645,8.7093,8.6645,8.6892,48607,0
2010-03-29,8.7354,8.7764,8.7218,8.757,63527,0
2010-03-30,8.7154,8.7888,8.7154,8.757,38534,0
2010-03-31,8.729,8.7962,8.729,8.7962,45384,0
2010-04-01,8.7764,8.8163,8.7764,8.8163,16850,0
2010-04-05,8.8222,8.8222,8.7706,8.7962,53584,0
2010-04-06,8.7818,8.8222,8.7644,8.7888,49846,0
2010-04-07,8.7706,8.8163,8.757,8.7764,29340,0
2010-04-08,8.757,8.8444,8.757,8.8369,41772,0
2010-04-09,8.8091,8.8444,8.7818,8.8222,62864,0
2010-04-12,8.8163,8.851,8.7764,8.851,74927,0
2010-04-13,8.8369,8.8369,8.757,8.7818,25644,0
2010-04-14,8.8222,8.8297,8.7818,8.8163,58138,0
2010-04-15,8.7818,8.7962,8.7496,8.7706,51034,0
2010-04-16,8.743,8.7888,8.7354,8.7888,25392,0
2010-04-19,8.7496,8.8009,8.7496,8.8009,60096,0
2010-04-20,8.8009,8.8163,8.7764,8.7764,35481,0
2010-04-21,8.7962,8.8091,8.7706,8.8009,26562,0
2010-04-22,8.8009,8.8444,8.8009,8.8444,55084,0
2010-04-23,8.8119,8.862,8.8119,8.8539,37090,0
2010-04-26,8.8222,8.8636,8.6775,8.8636,51374,0
2010-04-27,8.8636,8.878,8.851,8.878,38321,0
2010-04-28,8.8444,8.9021,8.8444,8.8965,74941,0
2010-04-29,8.9077,8.9433,8.8965,8.9357,69793,0
2010-04-30,8.9573,8.9638,8.8833,8.9357,75270,0
2010-05-03,8.9311,8.9638,8.9311,8.9507,30560,0
2010-05-04,8.9237,8.9638,8.915,8.9433,69823,0
2010-05-05,8.9507,8.9845,8.9357,8.9778,45863,0
2010-05-06,8.9845,8.9909,8.851,8.9237,75213,0
2010-05-07,8.9357,8.9573,8.8369,8.8572,51139,0
2010-05-10,8.9021,8.9975,8.9021,8.9714,60855,0
2010-05-11,8.9714,8.9778,8.9573,8.9573,63415,0
2010-05-12,8.9237,8.9778,8.9237,8.9778,78147,0
2010-05-13,8.9638,9.0294,8.5352,8.9975,48048,0
2010-05-14,9.0294,9.0294,8.7818,8.9714,46809,0
2010-05-17,8.9237,8.9778,8.8091,8.9021,139828,0
2010-05-18,8.9021,8.9311,8.8009,8.9077,113959,0
2010-05-19,8.8369,8.8965,8.8369,8.8833,59788,0
2010-05-20,8.8444,8.8888,8.7764,8.8572,60925,0
2010-05-21,8.8222,8.8833,8.7218,8.8833,49097,0
2010-05-24,8.8833,8.8888,8.8009,8.8444,104972,0
2010-05-25,8.7706,8.8222,8.7644,8.7706,97348,0
2010-05-26,8.7706,8.851,8.7706,8.8091,90676,0
2010-05-27,8.8091,8.8636,8.8091,8.8636,49843,0
2010-05-28,8.8636,8.8636,8.8009,8.8297,44653,0
2010-06-01,8.878,8.878,8.8297,8.851,70651,0
2010-06-02,8.8444,8.9021,8.8444,8.9021,59895,0
2010-06-03,8.8694,8.915,8.8694,8.915,62572,0
2010-06-04,8.9237,8.9573,8.8965,8.9311,65945,0
2010-06-07,8.9357,8.9845,8.9357,8.9714,46807,0
2010-06-08,8.9433,8.9975,8.9357,8.9909,55126,0
2010-06-09,8.9845,9.0294,8.9778,9.0228,51388,0
2010-06-10,9.0228,9.0676,9.0228,9.0623,67089,0
2010-06-11,9.0041,9.0228,8.9778,8.9845,31615,0
2010-06-14,8.9909,8.9975,8.9021,8.9021,61526,0
2010-06-15,8.8888,8.915,8.8694,8.9021,85756,0
2010-06-16,8.915,8.9357,8.9077,8.9237,22469,0
2010-06-17,8.9433,9.0041,8.915,9.0041,57656,0
2010-06-18,8.9714,9.0294,8.9714,9.0228,44015,0
2010-06-21,9.0041,9.0489,9.0041,9.0442,46672,0
2010-06-22,9.0089,9.0442,9.0089,9.0154,49224,0
2010-06-23,9.0154,9.0555,9.0154,9.0555,37863,0
2010-06-24,9.0555,9.0875,9.0489,9.0819,79369,0
2010-06-25,9.0819,9.1708,9.0819,9.1651,64142,0
2010-06-28,9.1514,9.1786,9.1091,9.1573,104369,0
2010-06-29,9.1514,9.1514,9.0623,9.1014,72706,0
2010-06-30,9.0959,9.1043,9.0442,9.0706,52835,0
2010-07-01,9.0369,9.0875,9.0369,9.0875,65989,0
2010-07-02,9.0819,9.1091,9.0555,9.1091,58106,0
2010-07-06,9.0875,9.1573,9.0875,9.1514,43824,0
2010-07-07,9.1651,9.2056,9.1514,9.1977,54544,0
2010-07-08,9.1977,9.2467,9.1977,9.2467,48962,0
2010-07-09,9.2258,9.3157,9.2258,9.2728,105062,0
2010-07-12,9.3017,9.3157,9.2728,9.3077,56924,0
2010-07-13,9.2803,9.2803,9.242,9.242,87914,0
2010-07-14,9.2662,9.3077,9.242,9.3017,64206,0
2010-07-15,9.3157,9.3723,9.3077,9.3723,89651,0
2010-07-16,9.3841,9.3841,9.3605,9.3723,58194,0
2010-07-19,9.3452,9.3841,9.3452,9.3782,25792,0
2010-07-20,9.3782,9.4822,9.3723,9.4436,85839,0
2010-07-21,9.4187,9.4624,9.4187,9.4624,75025,0
2010-07-22,9.4624,9.565,9.4624,9.565,60401,0
2010-07-23,9.543,9.552,9.4624,9.516,73779,0
2010-07-26,9.516,9.552,9.509,9.516,69843,0
2010-07-27,9.503,9.552,9.503,9.53,53282,0
2010-07-28,9.537,9.558,9.523,9.558,45448,0
2010-07-29,9.537,9.604,9.53,9.598,61033,0
2010-07-30,9.604,9.635,9.604,9.635,32013,0
2010-08-02,9.635,9.675,9.615,9.65,74729,0
2010-08-03,9.62,9.725,9.62,9.725,76274,0
2010-08-04,9.694,9.76,9.669,9.71,77285,0
2010-08-05,9.675,9.784,9.675,9.766,43476,0
2010-08-06,9.804,9.855,9.778,9.817,116614,0
2010-08-09,9.821,9.876,9.817,9.828,51059,0
2010-08-10,9.855,9.92,9.828,9.87,94814,0
2010-08-11,9.834,9.881,9.817,9.843,52683,0
2010-08-12,9.791,9.821,9.751,9.804,61832,0
2010-08-13,9.804,9.809,9.771,9.809,33382,0
2010-08-16,9.809,9.855,9.798,9.828,54976,0
2010-08-17,9.834,9.863,9.821,9.863,34432,0
2010-08-18,9.904,9.904,9.828,9.828,42137,0
2010-08-19,9.817,9.834,9.681,9.681,63932,0
2010-08-20,9.644,9.675,9.598,9.628,106412,0
2010-08-23,9.662,9.702,9.62,9.62,82126,0
2010-08-24,9.604,9.662,9.604,9.644,55211,0
2010-08-25,9.655,9.681,9.62,9.62,97463,0
2010-08-26,9.635,9.702,9.635,9.688,44344,0
2010-08-27,9.71,9.771,9.681,9.681,63253,0
2010-08-30,9.688,9.771,9.688,9.744,69777,0
2010-08-31,9.763,9.813,9.754,9.795,48408,0
2010-09-01,9.791,9.843,9.76,9.784,52509,0
2010-09-02,9.817,9.821,9.771,9.784,77297,0
2010-09-03,9.784,9.834,9.766,9.771,53768,0
2010-09-07,9.766,9.834,9.766,9.798,56413,0
2010-09-08,9.834,9.834,9.791,9.828,78092,0
2010-09-09,9.834,9.925,9.804,9.87,75374,0
2010-09-10,9.849,9.904,9.843,9.889,74353,0
2010-09-13,9.834,9.87,9.821,9.834,68347,0
2010-09-14,9.849,9.849,9.784,9.809,89439,0
2010-09-15,9.798,9.798,9.628,9.644,106533,0
2010-09-16,9.669,9.725,9.655,9.694,67983,0
2010-09-17,9.694,9.778,9.675,9.76,78586,0
2010-09-20,9.771,9.798,9.738,9.791,74016,0
2010-09-21,9.798,9.798,9.778,9.791,52503,0
2010-09-22,9.798,9.849,9.791,9.821,54033,0
2010-09-23,9.809,9.881,9.809,9.876,42530,0
2010-09-24,9.863,9.876,9.834,9.843,59361,0
2010-09-27,9.855,9.863,9.662,9.751,72399,0
2010-09-28,9.688,9.778,9.681,9.778,70349,0
2010-09-29,9.751,9.821,9.751,9.821,26093,0
2010-09-30,9.837,9.846,9.773,9.799,78613,0
2010-10-01,9.809,9.843,9.809,9.843,46774,0
2010-10-04,9.849,9.855,9.821,9.849,61500,0
2010-10-05,9.817,9.855,9.804,9.821,37316,0
2010-10-06,9.834,9.863,9.798,9.834,49758,0
2010-10-07,9.843,9.863,9.834,9.849,90111,0
2010-10-08,9.863,9.904,9.855,9.904,50657,0
2010-10-11,9.896,10.002,9.896,9.938,65450,0
2010-10-12,9.984,9.995,9.931,9.963,37826,0
2010-10-13,9.945,9.945,9.855,9.904,74971,0
2010-10-14,9.881,9.92,9.876,9.912,49268,0
2010-10-15,9.92,9.97,9.896,9.938,29033,0
2010-10-18,9.952,9.952,9.876,9.938,60448,0
2010-10-19,9.938,9.945,9.889,9.925,27815,0
2010-10-20,9.925,9.952,9.876,9.92,91480,0
2010-10-21,9.896,9.912,9.87,9.87,82650,0
2010-10-22,9.904,9.904,9.863,9.889,34032,0
2010-10-25,9.963,9.963,9.876,9.876,45241,0
2010-10-26,9.896,9.912,9.821,9.828,46600,0
2010-10-27,9.863,9.881,9.817,9.87,43565,0
2010-10-28,9.904,9.938,9.849,9.896,57177,0
2010-10-29,9.872,9.923,9.872,9.923,29516,0
2010-11-01,9.92,9.945,9.849,9.87,51375,0
2010-11-02,9.87,9.912,9.804,9.855,68020,0
2010-11-03,9.849,9.87,9.821,9.834,51067,0
2010-11-04,9.834,9.863,9.798,9.798,46407,0
2010-11-05,9.804,9.817,9.738,9.751,60747,0
2010-11-08,9.738,9.791,9.635,9.644,92667,0
2010-11-09,9.62,9.628,9.4376,9.4683,109315,0
2010-11-10,9.4117,9.4117,9.1439,9.1651,135167,0
2010-11-11,9.0819,9.0931,8.915,9.0442,245491,0
2010-11-12,8.9778,9.0676,8.9573,9.0676,179379,0
2010-11-15,9.0489,9.0489,8.5557,8.6503,199281,0
2010-11-16,8.4701,8.9237,8.4235,8.8636,257840,0
2010-11-17,8.8965,9.1014,8.8694,9.0555,126187,0
2010-11-18,9.0041,9.0442,8.743,8.851,199505,0
2010-11-19,8.851,8.9975,8.8222,8.9909,95801,0
2010-11-22,8.9573,9.1246,8.9573,9.0875,105993,0
2010-11-23,9.1091,9.1304,9.0442,9.0676,118849,0
2010-11-24,9.0228,9.0743,8.9909,9.0294,86746,0
2010-11-26,9.0369,9.1246,9.0369,9.1246,19309,0
2010-11-29,9.0743,9.1304,9.0743,9.1091,35910,0
2010-11-30,9.078,9.1419,9.0585,9.1061,133341,0
2010-12-01,9.0555,9.116,8.9909,9.0442,76894,0
2010-12-02,9.0041,9.0041,8.9021,8.9357,91397,0
2010-12-03,9.0228,9.0228,8.915,8.9237,64611,0
2010-12-06,8.9237,8.9237,8.8369,8.8965,71924,0
2010-12-07,8.8444,8.8636,8.6827,8.8636,163816,0
2010-12-08,8.8009,8.8009,8.7093,8.7962,95263,0
2010-12-09,8.757,8.7764,8.6775,8.757,130458,0
2010-12-10,8.6775,8.8009,8.623,8.7962,154849,0
2010-12-13,8.8297,8.8297,8.6293,8.757,63539,0
2010-12-14,8.5352,8.6163,8.4701,8.5352,214613,0
2010-12-15,8.5352,8.5352,8.3962,8.4772,102996,0
2010-12-16,8.4084,8.6968,8.4084,8.6968,232254,0
2010-12-17,8.7818,8.8694,8.7354,8.8369,64183,0
2010-12-20,8.8222,8.8222,8.5297,8.5352,171122,0
2010-12-21,8.5297,8.5909,8.4701,8.5352,114062,0
2010-12-22,8.5765,8.6958,8.5418,8.6645,96312,0
2010-12-23,8.6503,8.6645,8.5701,8.6163,58550,0
2010-12-27,8.623,8.6427,8.5982,8.6427,122190,0
2010-12-28,8.6427,8.671,8.5765,8.5848,92124,0
2010-12-29,8.603,8.6625,8.5307,8.6483,115175,0
2010-12-30,8.67,8.7354,8.6483,8.7154,66768,0
2010-12-31,8.7818,8.8549,8.7818,8.8549,33796,0
2011-01-03,8.8444,8.8694,8.7706,8.7818,43842,0
2011-01-04,8.8163,8.8444,8.7706,8.7706,52519,0
2011-01-05,8.8009,8.8009,8.7496,8.7644,49333,0
2011-01-06,8.8009,8.8009,8.7354,8.743,62442,0
2011-01-07,8.7496,8.7888,8.7218,8.7218,38972,0
2011-01-10,8.7029,8.7218,8.6057,8.6103,87955,0
2011-01-11,8.6057,8.6057,8.5297,8.5557,47722,0
2011-01-12,8.5022,8.5022,8.368,8.4304,80684,0
2011-01-13,8.4032,8.4032,8.2841,8.3558,100273,0
2011-01-14,8.3424,8.4175,8.1885,8.3891,259422,0
2011-01-18,8.3821,8.4498,8.3229,8.3489,90868,0
2011-01-19,8.3725,8.3725,8.199,8.2065,142409,0
2011-01-20,8.2284,8.2501,8.1824,8.2223,134249,0
2011-01-21,8.2562,8.4368,8.2223,8.374,156225,0
2011-01-24,8.4032,8.4842,8.368,8.4304,129880,0
2011-01-25,8.3962,8.5091,8.3962,8.4916,56986,0
2011-01-26,8.5022,8.5352,8.5022,8.5352,54648,0
2011-01-27,8.5297,8.5557,8.5091,8.5091,79733,0
2011-01-28,8.5022,8.5352,8.4439,8.4842,78721,0
2011-01-31,8.4858,8.5199,8.4781,8.5046,66449,0
2011-02-01,8.5157,8.6355,8.5091,8.623,92143,0
2011-02-02,8.6427,8.6892,8.6163,8.6163,89989,0
2011-02-03,8.6163,8.6645,8.5557,8.5623,52553,0
2011-02-04,8.5297,8.6057,8.4959,8.5297,72264,0
2011-02-07,8.7029,8.7093,8.5478,8.6293,56573,0
2011-02-08,8.6645,8.6775,8.5765,8.5765,39743,0
2011-02-09,8.5418,8.5765,8.463,8.4701,73806,0
2011-02-10,8.4959,8.5418,8.4693,8.5217,36548,0
2011-02-11,8.4916,8.5848,8.4842,8.5418,46790,0
2011-02-14,8.5418,8.5633,8.5022,8.5418,66449,0
2011-02-15,8.5557,8.5633,8.5022,8.5022,58979,0
2011-02-16,8.5352,8.5557,8.5157,8.5297,62494,0
2011-02-18,8.5623,8.5848,8.5478,8.5478,32781,0
2011-02-22,8.5091,8.5478,8.3366,8.3489,92644,0
2011-02-23,8.3366,8.4842,8.3229,8.4498,74068,0
2011-02-24,8.4842,8.5091,8.4498,8.4772,66334,0
2011-02-25,8.4549,8.5157,8.4226,8.4621,103974,0
2011-02-28,8.4638,8.5244,8.4498,8.4916,90611,0
2011-03-01,8.4827,8.5217,8.4489,8.5081,55163,0
2011-03-02,8.4827,8.5548,8.4827,8.5217,80926,0
2011-03-03,8.5022,8.5478,8.5022,8.5418,53937,0
2011-03-04,8.5157,8.5478,8.5022,8.5418,78857,0
2011-03-07,8.5217,8.5848,8.5217,8.5701,46553,0
2011-03-08,8.6057,8.6572,8.5765,8.623,69320,0
2011-03-09,8.623,8.6427,8.6057,8.6293,86734,0
2011-03-10,8.6355,8.6355,8.5478,8.5848,58433,0
2011-03-11,8.6355,8.6355,8.5288,8.6057,36668,0
2011-03-14,8.5557,8.5982,8.5022,8.5217,64678,0
2011-03-15,8.5091,8.5478,8.4621,8.5418,48259,0
2011-03-16,8.5765,8.6057,8.5418,8.5848,62031,0
2011-03-17,8.6266,8.6555,8.6075,8.6336,49832,0
2011-03-18,8.6572,8.6902,8.6572,8.6827,42783,0
2011-03-21,8.7037,8.7037,8.6293,8.6784,76932,0
2011-03-22,8.5909,8.6509,8.5909,8.6057,44623,0
2011-03-23,8.6355,8.671,8.623,8.6355,62174,0
2011-03-24,8.6572,8.6572,8.6293,8.6355,43023,0
2011-03-25,8.6427,8.6655,8.5478,8.5982,86388,0
2011-03-28,8.5909,8.623,8.5909,8.623,47033,0
2011-03-29,8.5848,8.623,8.5478,8.6163,79132,0
2011-03-30,8.5701,8.5765,8.5217,8.5217,44330,0
2011-03-31,8.5399,8.554,8.5119,8.5399,29934,0
2011-04-01,8.5548,8.623,8.5548,8.6057,25389,0
2011-04-04,8.6293,8.6355,8.6103,8.6355,39088,0
2011-04-05,8.6,8.6374,8.5927,8.6311,50355,0
2011-04-06,8.6355,8.6355,8.6057,8.6103,64747,0
2011-04-07,8.6311,8.6598,8.6111,8.6238,61425,0
2011-04-08,8.6057,8.6427,8.5909,8.6293,31677,0
2011-04-11,8.6509,8.6582,8.6057,8.6057,57804,0
2011-04-12,8.6,8.6311,8.5297,8.5855,51914,0
2011-04-13,8.5701,8.6509,8.5217,8.5217,40857,0
2011-04-14,8.5288,8.6057,8.5217,8.5848,52448,0
2011-04-15,8.6057,8.7161,8.5848,8.623,58040,0
2011-04-18,8.6355,8.6427,8.5909,8.6355,21401,0
2011-04-19,8.672,8.7374,8.6355,8.7374,67008,0
2011-04-20,8.7456,8.7716,8.7161,8.7716,24762,0
2011-04-21,8.7309,8.8539,8.7309,8.8482,61775,0
2011-04-25,8.8742,8.8806,8.8405,8.8482,35854,0
2011-04-26,8.9086,8.9366,8.8434,8.9366,34951,0
2011-04-27,8.9413,9.0089,8.9348,8.949,46996,0
2011-04-28,8.9208,9.0031,8.9208,9.0031,31035,0
2011-04-29,9.0079,9.3197,9.0003,9.0265,86317,0
2011-05-02,9.0875,9.0931,9.0031,9.0208,32521,0
2011-05-03,9.0442,9.0959,9.0154,9.0959,39042,0
2011-05-04,9.0649,9.1353,9.0585,9.0976,27143,0
2011-05-05,9.1613,9.1902,9.1043,9.1476,26769,0
2011-05-06,9.1845,9.2258,9.1137,9.1563,22991,0
2011-05-09,9.1494,9.3167,9.1419,9.3027,94493,0
2011-05-10,9.2803,9.644,9.242,9.4932,103466,0
2011-05-11,9.622,9.622,9.393,9.4077,125304,0
2011-05-12,9.393,9.4723,9.3167,9.3546,82599,0
2011-05-13,9.347,9.3546,9.2959,9.2959,27376,0
2011-05-16,9.3625,9.3861,9.1699,9.1699,50892,0
2011-05-17,9.1699,9.2182,9.1061,9.1353,54716,0
2011-05-18,9.1912,9.1977,9.1494,9.1494,41558,0
2011-05-19,9.2046,9.242,9.1699,9.2046,69113,0
2011-05-20,9.2174,9.2882,9.2036,9.2653,18369,0
2011-05-23,9.2882,9.3244,9.2738,9.2959,37678,0
2011-05-24,9.3244,9.3546,9.2738,9.2738,42219,0
2011-05-25,9.2882,9.4723,9.2882,9.4147,68564,0
2011-05-26,9.501,9.543,9.4663,9.4932,55515,0
2011-05-27,9.578,9.578,9.502,9.521,28901,0
2011-05-31,9.524,9.671,9.4892,9.671,71901,0
2011-06-01,9.644,9.644,9.52,9.62,82573,0
2011-06-02,9.578,9.605,9.4812,9.557,33537,0
2011-06-03,9.586,9.594,9.4723,9.4723,45114,0
2011-06-06,9.4396,9.4723,9.3792,9.393,42288,0
2011-06-07,9.3841,9.4386,9.3841,9.4127,34516,0
2011-06-08,9.4058,9.4256,9.3782,9.3841,23774,0
2011-06-09,9.4197,9.4197,9.27,9.3067,49024,0
2011-06-10,9.3314,9.3314,9.2653,9.2803,23498,0
2011-06-13,9.3392,9.3392,9.2728,9.2803,23846,0
2011-06-14,9.2653,9.3314,9.2653,9.2959,33049,0
2011-06-15,9.3244,9.3743,9.2959,9.3392,52517,0
2011-06-16,9.3802,9.395,9.3314,9.3392,26079,0
2011-06-17,9.3027,9.4009,9.3027,9.393,34447,0
2011-06-20,9.3861,9.4265,9.3536,9.393,55136,0
2011-06-21,9.3625,9.4396,9.3625,9.4217,31506,0
2011-06-22,9.4265,9.502,9.4265,9.4466,38935,0
2011-06-23,9.4466,9.4663,9.393,9.4663,48158,0
2011-06-24,9.4256,9.501,9.4256,9.4386,37838,0
2011-06-27,9.4534,9.4663,9.4217,9.4466,29762,0
2011-06-28,9.4812,9.4942,9.4336,9.4723,25221,0
2011-06-29,9.4942,9.4942,9.4396,9.4396,7838,0
2011-06-30,9.4982,9.4982,9.4486,9.4673,12488,0
2011-07-01,9.507,9.572,9.4872,9.572,29428,0
2011-07-05,9.578,9.631,9.573,9.605,43528,0
2011-07-06,9.651,9.651,9.583,9.651,20650,0
2011-07-07,9.666,9.672,9.631,9.653,27475,0
2011-07-08,9.659,9.693,9.647,9.653,28014,0
2011-07-11,9.646,9.671,9.557,9.565,65407,0
2011-07-12,9.535,9.598,9.514,9.598,60577,0
2011-07-13,9.598,9.598,9.527,9.527,26449,0
2011-07-14,9.542,9.542,9.507,9.52,30701,0
2011-07-15,9.501,9.501,9.4256,9.4386,35528,0
2011-07-18,9.4872,9.565,9.3595,9.3595,90692,0
2011-07-19,9.4554,9.4624,9.3871,9.4167,32530,0
2011-07-20,9.4256,9.4653,9.3442,9.4386,82960,0
2011-07-21,9.4386,9.4456,9.2278,9.4386,97150,0
2011-07-22,9.4653,9.514,9.4306,9.4446,32189,0
2011-07-25,9.4316,9.4515,9.3136,9.3363,63832,0
2011-07-26,9.3685,9.3743,9.2949,9.3235,35932,0
2011-07-27,9.3442,9.3665,9.0481,9.1236,119239,0
2011-07-28,9.1155,9.194,9.0912,9.194,32383,0
2011-07-29,9.1902,9.1902,9.0407,9.1334,68631,0
2011-08-01,9.1524,9.27,9.1524,9.2278,53762,0
2011-08-02,9.2258,9.3595,9.2258,9.291,86746,0
2011-08-03,9.3665,9.4515,9.3047,9.4386,34007,0
2011-08-04,9.4167,9.4832,9.3546,9.3546,51299,0
2011-08-05,9.3432,9.4446,9.2691,9.4048,39262,0
2011-08-08,9.2691,9.2691,8.9705,9.1217,101028,0
2011-08-09,9.0509,9.2833,9.0154,9.2691,92052,0
2011-08-10,9.2437,9.4792,9.2437,9.3841,75289,0
2011-08-11,9.3432,9.4574,9.3284,9.398,63327,0
2011-08-12,9.4306,9.543,9.4306,9.543,43579,0
2011-08-15,9.573,9.666,9.535,9.593,38514,0
2011-08-16,9.612,9.647,9.55,9.578,43525,0
2011-08-17,9.659,9.707,9.622,9.631,58538,0
2011-08-18,9.535,9.578,9.4653,9.507,72929,0
2011-08-19,9.4653,9.4932,9.398,9.4792,95479,0
2011-08-22,9.4932,9.565,9.4713,9.557,92789,0
2011-08-23,9.598,9.605,9.501,9.565,35065,0
2011-08-24,9.593,9.593,9.55,9.565,27316,0
2011-08-25,9.593,9.593,9.4932,9.543,37678,0
2011-08-26,9.57,9.583,9.524,9.539,33474,0
2011-08-29,9.631,9.631,9.55,9.565,50525,0
2011-08-30,9.578,9.593,9.535,9.573,18933,0
2011-08-31,9.617,9.648,9.599,9.648,38390,0
2011-09-01,9.731,9.759,9.647,9.759,69664,0
2011-09-02,9.743,9.792,9.737,9.77,19834,0
2011-09-06,9.662,9.797,9.662,9.719,52122,0
2011-09-07,9.789,9.797,9.695,9.748,59956,0
2011-09-08,9.704,9.776,9.704,9.719,34417,0
2011-09-09,9.737,9.79,9.676,9.79,40160,0
2011-09-12,9.798,9.879,9.798,9.879,58332,0
2011-09-13,9.952,9.952,9.829,9.829,57497,0
2011-09-14,9.817,9.817,9.749,9.77,29085,0
2011-09-15,9.777,9.783,9.705,9.783,46969,0
2011-09-16,9.743,9.783,9.721,9.783,36279,0
2011-09-19,9.798,9.809,9.766,9.79,25498,0
2011-09-20,9.783,9.836,9.783,9.836,65466,0
2011-09-21,9.829,9.845,9.817,9.845,84925,0
2011-09-22,9.836,9.866,9.829,9.866,98736,0
2011-09-23,9.893,9.909,9.844,9.909,42710,0
2011-09-26,9.909,9.93,9.885,9.93,41683,0
2011-09-27,9.97,9.997,9.963,9.99,42621,0
2011-09-28,9.97,10.026,9.93,9.97,74644,0
2011-09-29,9.984,9.984,9.866,9.893,168259,0
2011-09-30,9.919,9.966,9.879,9.879,58548,0
2011-10-03,9.936,9.97,9.923,9.923,41203,0
2011-10-04,9.959,9.959,9.748,9.782,124755,0
2011-10-05,9.796,9.844,9.726,9.829,134854,0
2011-10-06,9.829,9.872,9.775,9.844,121373,0
2011-10-07,9.851,9.885,9.817,9.878,73473,0
2011-10-10,9.885,9.917,9.77,9.77,123532,0
2011-10-11,9.803,9.803,9.77,9.803,34628,0
2011-10-12,9.836,9.836,9.782,9.821,34014,0
2011-10-13,9.821,9.821,9.782,9.817,47774,0
2011-10-14,9.865,9.945,9.865,9.936,51648,0
2011-10-17,9.959,9.984,9.93,9.936,42932,0
2011-10-18,9.952,9.984,9.923,9.984,28919,0
2011-10-19,9.984,10.061,9.984,10.039,102343,0
2011-10-20,10.039,10.054,9.997,10.019,47464,0
2011-10-21,10.057,10.062,10.027,10.036,58098,0
2011-10-24,10.026,10.045,9.952,10.026,69327,0
2011-10-25,10.032,10.038,9.962,10.032,57612,0
2011-10-26,10.033,10.068,10.012,10.033,61225,0
2011-10-27,10.077,10.104,9.945,9.945,69587,0
2011-10-28,10.006,10.057,9.938,9.965,63737,0
2011-10-31,9.973,10.06,9.966,10.053,28002,0
2011-11-01,10.053,10.12,10.044,10.12,52611,0
2011-11-02,10.126,10.158,10.096,10.158,63275,0
2011-11-03,10.152,10.217,10.152,10.217,28869,0
2011-11-04,10.212,10.233,10.195,10.225,52211,0
2011-11-07,10.233,10.305,10.225,10.298,44204,0
2011-11-08,10.323,10.367,10.305,10.323,56213,0
2011-11-09,10.314,10.357,10.308,10.357,67666,0
2011-11-10,10.415,10.438,10.35,10.372,52664,0
2011-11-11,10.466,10.466,10.339,10.359,48639,0
2011-11-14,10.44,10.466,10.352,10.38,57550,0
2011-11-15,10.432,10.432,10.233,10.305,58435,0
2011-11-16,10.31,10.339,10.298,10.339,27727,0
2011-11-17,10.395,10.408,10.374,10.374,26104,0
2011-11-18,10.454,10.461,10.408,10.432,49272,0
2011-11-21,10.432,10.461,10.305,10.425,33534,0
2011-11-22,10.432,10.454,10.367,10.367,105697,0
2011-11-23,10.417,10.454,10.38,10.395,81937,0
2011-11-25,10.438,10.453,10.424,10.424,22678,0
2011-11-28,10.417,10.461,10.408,10.408,28499,0
2011-11-29,10.417,10.425,10.388,10.417,72481,0
2011-11-30,10.408,10.416,10.327,10.343,76984,0
2011-12-01,10.31,10.345,10.277,10.298,71622,0
2011-12-02,10.296,10.33,10.288,10.33,49307,0
2011-12-05,10.344,10.394,10.337,10.394,32953,0
2011-12-06,10.403,10.45,10.403,10.45,31802,0
2011-12-07,10.448,10.52,10.442,10.52,63702,0
2011-12-08,10.524,10.524,10.47,10.507,52193,0
2011-12-09,10.509,10.517,10.481,10.481,19284,0
2011-12-12,10.481,10.521,10.481,10.521,45793,0
2011-12-13,10.509,10.577,10.504,10.577,67933,0
2011-12-14,10.57,10.63,10.57,10.63,81473,0
2011-12-15,10.644,10.651,10.615,10.615,50124,0
2011-12-16,10.642,10.677,10.634,10.663,53825,0
2011-12-19,10.694,10.707,10.651,10.688,36448,0
2011-12-20,10.688,10.707,10.644,10.673,41099,0
2011-12-21,10.673,10.673,10.607,10.63,55239,0
2011-12-22,10.673,10.673,10.637,10.637,26347,0
2011-12-23,10.663,10.671,10.656,10.663,33017,0
2011-12-27,10.666,10.679,10.658,10.673,60513,0
2011-12-28,10.673,10.679,10.666,10.666,65058,0
2011-12-29,10.651,10.679,10.651,10.673,49407,0
2011-12-30,10.681,10.725,10.674,10.71,55783,0
2012-01-03,10.648,10.757,10.648,10.757,62546,0
2012-01-04,10.828,10.828,10.752,10.757,82625,0
2012-01-05,10.757,10.828,10.713,10.797,67616,0
2012-01-06,10.804,10.857,10.765,10.849,42950,0
2012-01-09,10.89,11.012,10.878,10.983,79520,0
2012-01-10,10.991,11.004,10.944,10.998,58031,0
2012-01-11,11.024,11.04,10.97,10.97,58129,0
2012-01-12,11.024,11.106,11.024,11.106,41568,0
2012-01-13,11.169,11.183,11.102,11.146,54838,0
2012-01-17,11.191,11.199,11.132,11.148,61557,0
2012-01-18,11.183,11.205,11.169,11.205,52006,0
2012-01-19,11.219,11.347,11.213,11.347,65397,0
2012-01-20,11.396,11.396,11.236,11.271,89076,0
2012-01-23,11.249,11.322,11.249,11.275,44165,0
2012-01-24,11.314,11.314,11.236,11.236,41400,0
2012-01-25,11.249,11.249,11.205,11.219,52714,0
2012-01-26,11.249,11.292,11.242,11.249,87089,0
2012-01-27,11.274,11.274,11.247,11.268,34215,0
2012-01-30,11.314,11.489,11.308,11.404,75097,0
2012-01-31,11.475,11.612,11.438,11.557,64561,0
2012-02-01,11.58,11.619,11.575,11.575,57105,0
2012-02-02,11.605,11.627,11.543,11.543,99526,0
2012-02-03,11.627,11.627,11.381,11.442,116774,0
2012-02-06,11.395,11.41,11.359,11.388,63101,0
2012-02-07,11.35,11.401,11.344,11.363,59588,0
2012-02-08,11.423,11.423,11.379,11.416,46920,0
2012-02-09,11.431,11.495,11.41,11.47,80459,0
2012-02-10,11.502,11.558,11.495,11.558,34960,0
2012-02-13,11.619,11.619,11.515,11.574,55840,0
2012-02-14,11.596,11.596,11.442,11.464,47908,0
2012-02-15,11.471,11.477,11.433,11.456,73521,0
2012-02-16,11.456,11.456,11.338,11.338,85896,0
2012-02-17,11.388,11.388,11.329,11.329,71500,0
2012-02-21,11.338,11.418,11.329,11.338,56401,0
2012-02-22,11.312,11.329,11.268,11.285,88381,0
2012-02-23,11.297,11.365,11.274,11.279,67350,0
2012-02-24,11.318,11.431,11.272,11.431,43144,0
2012-02-27,11.508,11.52,11.464,11.487,73830,0
2012-02-28,11.495,11.535,11.471,11.502,37069,0
2012-02-29,11.517,11.571,11.511,11.532,72028,0
2012-03-01,11.58,11.587,11.558,11.587,53713,0
2012-03-02,11.58,11.588,11.515,11.52,62655,0
2012-03-05,11.557,11.557,11.47,11.476,37625,0
2012-03-06,11.487,11.487,11.416,11.448,42041,0
2012-03-07,11.487,11.558,11.487,11.515,14400,0
2012-03-08,11.52,11.558,11.482,11.508,41864,0
2012-03-09,11.47,11.549,11.47,11.481,39811,0
2012-03-12,11.534,11.557,11.507,11.549,30696,0
2012-03-13,11.611,11.641,11.573,11.618,38276,0
2012-03-14,11.641,11.641,11.487,11.495,55824,0
2012-03-15,11.487,11.495,11.063,11.083,151134,0
2012-03-16,11.049,11.049,10.631,10.762,266163,0
2012-03-19,10.918,10.937,10.691,10.863,102570,0
2012-03-20,10.863,10.918,10.81,10.863,125946,0
2012-03-21,10.883,10.959,10.848,10.883,121389,0
2012-03-22,10.918,10.937,10.883,10.889,84333,0
2012-03-23,10.942,10.989,10.888,10.888,113716,0
2012-03-26,10.883,10.889,10.795,10.84,118902,0
2012-03-27,10.848,10.848,10.725,10.827,105364,0
2012-03-28,10.87,11.028,10.863,11.004,54968,0
2012-03-29,11.07,11.083,10.983,11.057,69415,0
2012-03-30,11.088,11.102,11.041,11.062,36194,0
2012-04-02,11.109,11.132,11.07,11.09,41118,0
2012-04-03,11.082,11.102,11.018,11.018,49743,0
2012-04-04,11.073,11.119,11.059,11.079,35357,0
2012-04-05,11.064,11.135,11.064,11.126,52046,0
2012-04-09,11.131,11.221,11.122,11.198,33939,0
2012-04-10,11.191,11.252,11.191,11.214,43641,0
2012-04-11,11.184,11.221,11.184,11.221,27137,0
2012-04-12,11.26,11.26,11.162,11.206,52333,0
2012-04-13,11.245,11.245,11.198,11.23,20274,0
2012-04-16,11.184,11.245,11.184,11.221,38100,0
2012-04-17,11.211,11.308,11.195,11.3,95526,0
2012-04-18,11.272,11.371,11.272,11.357,33008,0
2012-04-19,11.317,11.379,11.317,11.363,52964,0
2012-04-20,11.308,11.377,11.287,11.348,59316,0
2012-04-23,11.44,11.44,11.335,11.35,75260,0
2012-04-24,11.371,11.416,11.35,11.387,64605,0
2012-04-25,11.41,11.44,11.394,11.44,32217,0
2012-04-26,11.41,11.463,11.394,11.424,46149,0
2012-04-27,11.423,11.438,11.332,11.377,56600,0
2012-04-30,11.427,11.45,11.389,11.45,43145,0
2012-05-01,11.475,11.513,11.415,11.453,61198,0
2012-05-02,11.463,11.502,11.448,11.47,43525,0
2012-05-03,11.447,11.513,11.423,11.48,48893,0
2012-05-04,11.486,11.573,11.486,11.564,36451,0
2012-05-07,11.587,11.596,11.549,11.58,63137,0
2012-05-08,11.605,11.612,11.525,11.612,47624,0
2012-05-09,11.641,11.699,11.596,11.677,48293,0
2012-05-10,11.724,11.731,11.682,11.698,52356,0
2012-05-11,11.719,11.731,11.699,11.731,33398,0
2012-05-14,11.712,11.712,11.682,11.69,57522,0
2012-05-15,11.699,11.76,11.699,11.752,34438,0
2012-05-16,11.785,11.822,11.76,11.822,73858,0
2012-05-17,11.815,11.828,11.705,11.705,79307,0
2012-05-18,11.69,11.739,11.682,11.699,20561,0
2012-05-21,11.69,11.76,11.69,11.719,36265,0
2012-05-22,11.682,11.712,11.612,11.699,63957,0
2012-05-23,11.699,11.719,11.682,11.719,57447,0
2012-05-24,11.731,11.76,11.705,11.746,26918,0
2012-05-25,11.785,11.815,11.76,11.815,45124,0
2012-05-29,11.828,11.887,11.822,11.855,46306,0
2012-05-30,11.855,11.864,11.808,11.864,12113,0
2012-05-31,11.855,11.864,11.785,11.835,32359,0
2012-06-01,11.843,11.855,11.808,11.815,23794,0
2012-06-04,11.699,11.769,11.699,11.719,53181,0
2012-06-05,11.758,11.766,11.716,11.749,32033,0
2012-06-06,11.758,11.79,11.73,11.749,9041,0
2012-06-07,11.826,11.826,11.722,11.735,44297,0
2012-06-08,11.815,11.864,11.792,11.864,60813,0
2012-06-11,11.864,11.891,11.801,11.822,40809,0
2012-06-12,11.85,11.85,11.724,11.731,94064,0
2012-06-13,11.776,11.776,11.704,11.711,40684,0
2012-06-14,11.745,11.76,11.675,11.675,82625,0
2012-06-15,11.675,11.704,11.594,11.663,76935,0
2012-06-18,11.633,11.76,11.633,11.752,46757,0
2012-06-19,11.752,11.776,11.724,11.731,29192,0
2012-06-20,11.724,11.76,11.698,11.704,45277,0
2012-06-21,11.752,11.76,11.689,11.711,27550,0
2012-06-22,11.73,11.73,11.672,11.695,30558,0
2012-06-25,11.711,11.745,11.663,11.663,54251,0
2012-06-26,11.698,11.704,11.641,11.698,74625,0
2012-06-27,11.704,11.835,11.698,11.835,61764,0
2012-06-28,11.85,11.85,11.835,11.85,38016,0
2012-06-29,11.85,11.899,11.835,11.899,37444,0
2012-07-02,11.864,11.962,11.855,11.899,74247,0
2012-07-03,11.887,11.914,11.855,11.914,35752,0
2012-07-05,11.891,11.921,11.885,11.897,46474,0
2012-07-06,11.885,11.945,11.885,11.921,54827,0
2012-07-09,11.929,12.016,11.929,11.997,71885,0
2012-07-10,11.954,12.16,11.954,12.16,81691,0
2012-07-11,12.16,12.207,12.103,12.103,52967,0
2012-07-12,12.042,12.138,12.042,12.12,61772,0
2012-07-13,12.081,12.183,12.058,12.087,59192,0
2012-07-16,12.087,12.112,12.022,12.042,36872,0
2012-07-17,12.074,12.12,12.042,12.095,68659,0
2012-07-18,12.12,12.203,12.112,12.191,62506,0
2012-07-19,12.223,12.277,12.128,12.271,73822,0
2012-07-20,12.342,12.378,12.203,12.249,57621,0
2012-07-23,12.286,12.378,12.223,12.311,85767,0
2012-07-24,12.416,12.478,12.317,12.424,59743,0
2012-07-25,12.459,12.539,12.326,12.539,41497,0
2012-07-26,12.603,12.666,12.507,12.636,59480,0
2012-07-27,12.746,12.902,12.68,12.824,91438,0
2012-07-30,12.88,12.888,12.643,12.673,92634,0
2012-07-31,12.688,12.824,12.652,12.722,59289,0
2012-08-01,12.864,12.864,12.643,12.713,83703,0
2012-08-02,12.751,12.751,12.53,12.576,66717,0
2012-08-03,12.722,12.722,12.545,12.597,47788,0
2012-08-06,12.722,12.722,12.545,12.545,53352,0
2012-08-07,12.611,12.627,12.443,12.53,80751,0
2012-08-08,12.561,12.652,12.53,12.652,57315,0
2012-08-09,12.688,12.746,12.636,12.713,56702,0
2012-08-10,12.652,12.698,12.561,12.597,55333,0
2012-08-13,12.68,12.68,12.476,12.529,34843,0
2012-08-14,12.575,12.651,12.568,12.635,34599,0
2012-08-15,12.66,12.73,12.575,12.68,59595,0
2012-08-16,12.767,12.78,12.698,12.737,33241,0
2012-08-17,12.774,12.833,12.672,12.698,18873,0
2012-08-20,12.698,12.722,12.643,12.68,25358,0
2012-08-21,12.68,12.698,12.476,12.484,37180,0
2012-08-22,12.476,12.529,12.268,12.283,76961,0
2012-08-23,12.283,12.414,12.283,12.37,47569,0
2012-08-24,12.422,12.422,12.37,12.37,18842,0
2012-08-27,12.301,12.349,12.241,12.241,131899,0
2012-08-28,12.292,12.316,12.196,12.31,74988,0
2012-08-29,12.316,12.422,12.316,12.414,55723,0
2012-08-30,12.422,12.484,12.332,12.484,32546,0
2012-08-31,12.568,12.568,12.26,12.332,100123,0
2012-09-04,12.324,12.354,12.268,12.268,64340,0
2012-09-05,12.332,12.34,12.234,12.26,42779,0
2012-09-06,12.324,12.399,12.26,12.399,74779,0
2012-09-07,12.392,12.392,12.275,12.31,73160,0
2012-09-10,12.316,12.361,12.31,12.349,41432,0
2012-09-11,12.354,12.441,12.332,12.441,40185,0
2012-09-12,12.5,12.5,12.407,12.471,26763,0
2012-09-13,12.506,12.575,12.471,12.471,60439,0
2012-09-14,12.538,12.552,12.492,12.492,33471,0
2012-09-17,12.471,12.492,12.33,12.338,36930,0
2012-09-18,12.315,12.384,12.315,12.384,43054,0
2012-09-19,12.374,12.476,12.368,12.441,57486,0
2012-09-20,12.476,12.538,12.448,12.513,36109,0
2012-09-21,12.538,12.602,12.538,12.602,44744,0
2012-09-24,12.651,12.651,12.56,12.589,42396,0
2012-09-25,12.666,12.673,12.602,12.666,80914,0
2012-09-26,12.627,12.643,12.584,12.643,132307,0
2012-09-27,12.643,12.643,12.584,12.627,69279,0
2012-09-28,12.635,12.723,12.627,12.723,59111,0
2012-10-01,12.786,12.85,12.737,12.786,59153,0
2012-10-02,12.85,12.85,12.714,12.768,63993,0
2012-10-03,12.834,12.882,12.761,12.882,104930,0
2012-10-04,12.882,12.882,12.825,12.874,36665,0
2012-10-05,12.905,13.01,12.825,12.979,61259,0
2012-10-08,12.979,12.995,12.905,12.953,41640,0
2012-10-09,12.959,12.988,12.793,12.793,39398,0
2012-10-10,12.85,12.882,12.768,12.882,40606,0
2012-10-11,12.931,12.987,12.895,12.953,28088,0
2012-10-12,12.979,13.034,12.937,12.966,30340,0
2012-10-15,13.034,13.066,13.01,13.043,25221,0
2012-10-16,13.025,13.043,12.979,13.043,28054,0
2012-10-17,13.002,13.066,13.002,13.025,28669,0
2012-10-18,13.066,13.066,12.987,13.002,25971,0
2012-10-19,13.025,13.043,12.994,13.034,17811,0
2012-10-22,12.972,13.043,12.972,13.043,18777,0
2012-10-23,13.018,13.043,13.018,13.025,28914,0
2012-10-24,12.953,13.034,12.953,13.034,35822,0
2012-10-25,13.043,13.082,13.002,13.074,23608,0
2012-10-26,13.159,13.159,13.082,13.082,32902,0
2012-10-31,13.118,13.145,12.994,13.002,23611,0
2012-11-01,13.082,13.172,13.025,13.074,54803,0
2012-11-02,13.074,13.074,12.972,13.01,57370,0
2012-11-05,12.931,12.937,12.84,12.865,52350,0
2012-11-06,12.904,12.946,12.873,12.937,33321,0
2012-11-07,12.946,13.172,12.946,13.172,50027,0
2012-11-08,13.124,13.246,13.118,13.24,66524,0
2012-11-09,13.27,13.345,13.025,13.252,112340,0
2012-11-12,13.276,13.276,13.137,13.252,57340,0
2012-11-13,13.295,13.295,13.08,13.124,78816,0
2012-11-14,13.171,13.179,12.951,13.057,58183,0
2012-11-15,13.088,13.106,12.855,12.916,52494,0
2012-11-16,12.963,13.171,12.893,13.08,79751,0
2012-11-19,13.136,13.288,13.136,13.251,45547,0
2012-11-20,13.28,13.288,13.117,13.117,58846,0
2012-11-21,13.275,13.345,13.197,13.197,32212,0
2012-11-23,13.23,13.275,13.179,13.275,16459,0
2012-11-26,13.187,13.197,13.041,13.057,33120,0
2012-11-27,12.999,13.143,12.999,13.143,113950,0
2012-11-28,13.179,13.26,13.143,13.187,40424,0
2012-11-29,13.28,13.322,13.197,13.275,74307,0
2012-11-30,13.322,13.384,13.151,13.165,101615,0
2012-12-03,13.23,13.239,12.97,13.106,117604,0
2012-12-04,13.106,13.128,13.031,13.112,98991,0
2012-12-05,13.171,13.187,13.072,13.096,160512,0
2012-12-06,13.157,13.157,12.985,13.008,88644,0
2012-12-07,13.088,13.088,12.916,12.922,93113,0
2012-12-10,12.963,12.97,12.777,12.893,178697,0
2012-12-11,12.963,13.041,12.901,13.041,43269,0
2012-12-12,13.049,13.112,12.777,12.822,111148,0
2012-12-13,12.83,12.878,12.798,12.837,57342,0
2012-12-14,12.878,12.878,12.777,12.822,87660,0
2012-12-17,12.79,12.79,12.354,12.458,193233,0
2012-12-18,12.458,12.485,12.314,12.449,151414,0
2012-12-19,12.422,12.569,12.422,12.522,123588,0
2012-12-20,12.522,12.741,12.522,12.701,138342,0
2012-12-21,12.676,12.878,12.629,12.645,94002,0
2012-12-24,12.662,12.784,12.662,12.69,63470,0
2012-12-26,12.662,12.749,12.577,12.577,41411,0
2012-12-27,12.621,12.668,12.477,12.613,92663,0
2012-12-28,12.539,12.676,12.539,12.662,52940,0
2012-12-31,12.584,12.755,12.584,12.676,89256,0
2013-01-02,12.755,13.08,12.755,13.08,34639,0
2013-01-03,12.957,13.023,12.935,12.993,85461,0
2013-01-04,13.049,13.057,12.978,13.049,36966,0
2013-01-07,12.978,13.179,12.978,13.143,117239,0
2013-01-08,13.136,13.212,13.136,13.179,31418,0
2013-01-09,13.23,13.251,13.157,13.251,35192,0
2013-01-10,13.308,13.308,13.221,13.26,47240,0
2013-01-11,13.25,13.28,13.111,13.157,78721,0
2013-01-14,13.238,13.275,13.086,13.086,25376,0
2013-01-15,12.997,13.117,12.876,12.935,68154,0
2013-01-16,12.906,12.992,12.803,12.969,56043,0
2013-01-17,12.954,13.015,12.935,12.975,50810,0
2013-01-18,13.055,13.055,12.941,12.941,36830,0
2013-01-22,13.015,13.015,12.935,12.983,54763,0
2013-01-23,13.064,13.141,12.997,13.141,39365,0
2013-01-24,13.211,13.238,13.163,13.238,41229,0
2013-01-25,13.259,13.259,13.178,13.186,33161,0
2013-01-28,13.275,13.275,13.055,13.111,46146,0
2013-01-29,13.039,13.127,12.975,12.975,60353,0
2013-01-30,12.975,13.006,12.941,12.975,43072,0
2013-01-31,13.021,13.021,12.913,12.983,34925,0
2013-02-01,13.006,13.104,12.961,12.969,32650,0
2013-02-04,12.961,12.969,12.876,12.89,47347,0
2013-02-05,12.876,12.906,12.852,12.867,61070,0
2013-02-06,12.935,12.975,12.89,12.913,56499,0
2013-02-07,12.992,13.055,12.92,13.055,43215,0
2013-02-08,13.078,13.268,13.029,13.104,67926,0
2013-02-11,13.07,13.078,12.983,12.983,39087,0
2013-02-12,12.997,13.039,12.935,12.935,23624,0
2013-02-13,13.006,13.021,12.897,12.897,63379,0
2013-02-14,12.954,12.954,12.704,12.751,96925,0
2013-02-15,12.801,12.801,12.698,12.759,47898,0
2013-02-19,12.759,12.834,12.744,12.774,73348,0
2013-02-20,12.78,12.889,12.744,12.889,56975,0
2013-02-21,12.809,12.991,12.809,12.982,36856,0
2013-02-22,13.014,13.014,12.889,12.997,37506,0
2013-02-25,12.991,12.991,12.883,12.883,24314,0
2013-02-26,12.889,12.919,12.801,12.834,30013,0
2013-02-27,12.825,12.867,12.744,12.766,87272,0
2013-02-28,12.817,12.817,12.729,12.759,96709,0
2013-03-01,12.766,12.825,12.704,12.704,83335,0
2013-03-04,12.656,12.78,12.656,12.698,105584,0
2013-03-05,12.737,12.801,12.698,12.721,63053,0
2013-03-06,12.793,12.793,12.686,12.78,73077,0
2013-03-07,12.744,12.766,12.669,12.729,72342,0
2013-03-08,12.774,12.774,12.656,12.656,69037,0
2013-03-11,12.744,12.744,12.547,12.6,58334,0
2013-03-12,12.656,12.729,12.57,12.698,60819,0
2013-03-13,12.766,12.766,12.483,12.545,64822,0
2013-03-14,12.483,12.539,12.17,12.247,165523,0
2013-03-15,12.276,12.276,11.907,12.022,188036,0
2013-03-18,11.848,12.302,11.848,12.293,157049,0
2013-03-19,12.334,12.38,12.212,12.326,104869,0
2013-03-20,12.419,12.475,12.326,12.432,60510,0
2013-03-21,12.439,12.483,12.343,12.419,123007,0
2013-03-22,12.395,12.426,12.358,12.426,39882,0
2013-03-25,12.432,12.432,12.343,12.404,62680,0
2013-03-26,12.388,12.446,12.343,12.419,69221,0
2013-03-27,12.358,12.426,12.358,12.404,46259,0
2013-03-28,12.456,12.529,12.404,12.529,54707,0
2013-04-01,12.521,12.545,12.456,12.483,45227,0
2013-04-02,12.483,12.483,12.412,12.475,56590,0
2013-04-03,12.446,12.483,12.358,12.419,75906,0
2013-04-04,12.358,12.419,12.352,12.373,54052,0
2013-04-05,12.404,12.703,12.364,12.703,84933,0
2013-04-08,12.662,12.698,12.584,12.655,43581,0
2013-04-09,12.711,12.711,12.63,12.711,27154,0
2013-04-10,12.711,12.711,12.63,12.677,33534,0
2013-04-11,12.743,12.743,12.612,12.69,24737,0
2013-04-12,12.743,12.773,12.49,12.662,75884,0
2013-04-15,12.662,12.668,12.498,12.544,73615,0
2013-04-16,12.59,12.621,12.505,12.544,42855,0
2013-04-17,12.505,12.636,12.505,12.604,29127,0
2013-04-18,12.662,12.69,12.612,12.69,50591,0
2013-04-19,12.727,12.743,12.684,12.743,22265,0
2013-04-22,12.75,12.867,12.69,12.867,56692,0
2013-04-23,12.92,12.935,12.842,12.867,37420,0
2013-04-24,12.842,12.875,12.809,12.875,18849,0
2013-04-25,12.884,12.898,12.809,12.889,25249,0
2013-04-26,12.817,12.889,12.817,12.875,14901,0
2013-04-29,12.867,12.92,12.858,12.912,33274,0
2013-04-30,12.961,12.961,12.825,12.889,42646,0
2013-05-01,12.949,12.955,12.858,12.935,42254,0
2013-05-02,12.955,12.955,12.875,12.955,43696,0
2013-05-03,12.928,12.949,12.834,12.851,45188,0
2013-05-06,12.906,12.955,12.906,12.928,37362,0
2013-05-07,12.955,12.955,12.867,12.889,58576,0
2013-05-08,12.912,12.969,12.884,12.969,51664,0
2013-05-09,12.983,12.983,12.867,12.867,39811,0
2013-05-10,12.928,12.941,12.875,12.889,16847,0
2013-05-13,12.905,12.905,12.85,12.85,29905,0
2013-05-14,12.85,12.94,12.833,12.897,63248,0
2013-05-15,12.883,12.883,12.734,12.741,58075,0
2013-05-16,12.779,12.808,12.741,12.764,32407,0
2013-05-17,12.779,12.808,12.756,12.779,26186,0
2013-05-20,12.717,12.84,12.717,12.833,19470,0
2013-05-21,12.779,12.84,12.756,12.756,30374,0
2013-05-22,12.785,12.833,12.772,12.785,41309,0
2013-05-23,12.709,12.808,12.709,12.764,43311,0
2013-05-24,12.709,12.764,12.667,12.682,31832,0
2013-05-28,12.682,12.682,12.582,12.588,30504,0
2013-05-29,12.534,12.534,12.359,12.442,98824,0
2013-05-30,12.373,12.442,12.221,12.242,110246,0
2013-05-31,12.211,12.211,11.851,12.022,207467,0
2013-06-03,11.937,11.986,11.808,11.912,191844,0
2013-06-04,11.801,11.986,11.567,11.905,134752,0
2013-06-05,11.912,12.121,11.912,12.113,97497,0
2013-06-06,12.056,12.319,12.047,12.229,80417,0
2013-06-07,12.229,12.466,12.153,12.459,118793,0
2013-06-10,12.414,12.414,12.186,12.247,76634,0
2013-06-11,12.148,12.148,12.02,12.103,39578,0
2013-06-12,12.011,12.094,11.79,11.79,129176,0
2013-06-13,11.781,11.928,11.727,11.835,110912,0
2013-06-14,11.856,11.969,11.828,11.935,101177,0
2013-06-17,11.928,11.944,11.746,11.79,110350,0
2013-06-18,11.699,11.705,11.564,11.62,157082,0
2013-06-19,11.638,11.727,11.556,11.58,104314,0
2013-06-20,11.547,11.547,11.364,11.469,95641,0
2013-06-21,11.477,11.504,11.286,11.316,144591,0
2013-06-24,11.245,11.245,10.82,10.931,247142,0
2013-06-25,10.931,11.117,10.729,11.088,151039,0
2013-06-26,11.123,11.453,11.123,11.404,128008,0
2013-06-27,11.523,11.79,11.517,11.764,79607,0
2013-06-28,11.682,11.772,11.62,11.741,43582,0
2013-07-01,11.835,11.928,11.705,11.719,143494,0
2013-07-02,11.705,11.835,11.654,11.699,104249,0
2013-07-03,11.564,11.756,11.413,11.469,55230,0
2013-07-05,11.334,11.381,11.205,11.245,41725,0
2013-07-08,11.214,11.324,11.173,11.181,63670,0
2013-07-09,11.197,11.197,11.117,11.158,66573,0
2013-07-10,11.066,11.117,10.956,11.028,94882,0
2013-07-11,11.088,11.301,11.073,11.301,105336,0
2013-07-12,11.261,11.301,11.149,11.238,129581,0
2013-07-15,11.205,11.205,11.088,11.173,160540,0
2013-07-16,11.261,11.268,11.093,11.166,76813,0
2013-07-17,11.132,11.245,11.123,11.205,80840,0
2013-07-18,11.188,11.268,11.142,11.149,61164,0
2013-07-19,11.123,11.123,10.979,11.019,131340,0
2013-07-22,10.946,10.979,10.775,10.8,86602,0
2013-07-23,10.85,11.003,10.841,10.954,56558,0
2013-07-24,10.962,10.962,10.817,10.858,39212,0
2013-07-25,10.827,10.918,10.726,10.8,89344,0
2013-07-26,10.783,10.85,10.732,10.767,78685,0
2013-07-29,10.775,10.858,10.753,10.793,108173,0
2013-07-30,10.759,10.841,10.726,10.835,111792,0
2013-07-31,10.835,10.85,10.71,10.793,183404,0
2013-08-01,10.873,11.011,10.817,10.835,107668,0
2013-08-02,10.841,10.85,10.775,10.817,89455,0
2013-08-05,10.8,10.835,10.672,10.672,88307,0
2013-08-06,10.656,10.688,10.567,10.641,151143,0
2013-08-07,10.549,10.726,10.508,10.71,80133,0
2013-08-08,10.767,10.767,10.632,10.694,59405,0
2013-08-09,10.672,10.775,10.623,10.71,198570,0
2013-08-12,10.71,10.753,10.701,10.71,99185,0
2013-08-13,10.725,10.725,10.5,10.5,208705,0
2013-08-14,10.475,10.507,10.41,10.475,221470,0
2013-08-15,10.436,10.452,10.356,10.402,74311,0
2013-08-16,10.348,10.483,10.273,10.317,102743,0
2013-08-19,10.287,10.436,10.25,10.41,243334,0
2013-08-20,10.342,10.49,10.325,10.49,150376,0
2013-08-21,10.429,10.654,10.429,10.589,96364,0
2013-08-22,10.623,10.841,10.566,10.792,69761,0
2013-08-23,10.783,10.85,10.731,10.8,69926,0
2013-08-26,10.678,10.85,10.654,10.752,73114,0
2013-08-27,10.716,10.8,10.678,10.792,91533,0
2013-08-28,10.835,10.85,10.745,10.774,56106,0
2013-08-29,10.774,10.774,10.639,10.678,87075,0
2013-08-30,10.736,10.736,10.607,10.671,83252,0
2013-09-03,10.622,10.732,10.54,10.67,86827,0
2013-09-04,10.709,10.745,10.579,10.67,60802,0
2013-09-05,10.736,10.736,10.565,10.607,74327,0
2013-09-06,10.662,10.687,10.589,10.622,43866,0
2013-09-09,10.709,10.709,10.599,10.631,104595,0
2013-09-10,10.662,10.662,10.565,10.598,90348,0
2013-09-11,10.566,10.631,10.527,10.574,157492,0
2013-09-12,10.631,10.654,10.534,10.54,80183,0
2013-09-13,10.598,10.607,10.525,10.547,58348,0
2013-09-16,10.589,10.662,10.573,10.573,101101,0
2013-09-17,10.598,10.842,10.589,10.801,111180,0
2013-09-18,10.851,11.145,10.687,11.111,109802,0
2013-09-19,11.171,11.171,11.04,11.111,71254,0
2013-09-20,11.062,11.161,11.062,11.128,27539,0
2013-09-23,11.145,11.278,11.137,11.211,83634,0
2013-09-24,11.161,11.299,11.161,11.299,70655,0
2013-09-25,11.307,11.324,11.26,11.324,23135,0
2013-09-26,11.278,11.397,11.278,11.333,24404,0
2013-09-27,11.278,11.324,11.266,11.266,39690,0
2013-09-30,11.202,11.236,11.161,11.193,37583,0
2013-10-01,11.145,11.227,11.145,11.178,22061,0
2013-10-02,11.155,11.315,11.145,11.26,68135,0
2013-10-03,11.251,11.285,11.128,11.137,18300,0
2013-10-04,11.09,11.137,11.005,11.022,72495,0
2013-10-07,10.964,10.991,10.874,10.888,76453,0
2013-10-08,10.851,10.874,10.818,10.835,64360,0
2013-10-09,10.874,10.904,10.835,10.842,53281,0
2013-10-10,10.851,10.925,10.818,10.925,88321,0
2013-10-11,10.91,10.91,10.816,10.895,92610,0
2013-10-14,10.873,10.998,10.835,10.939,85298,0
2013-10-15,11.005,11.005,10.84,10.91,55572,0
2013-10-16,10.881,10.963,10.873,10.956,21160,0
2013-10-17,10.948,11.244,10.948,11.203,67827,0
2013-10-18,11.228,11.261,11.128,11.261,25452,0
2013-10-21,11.244,11.3,11.218,11.268,43586,0
2013-10-22,11.335,11.432,11.274,11.432,41975,0
2013-10-23,11.432,11.793,11.408,11.613,104599,0
2013-10-24,11.521,11.662,11.423,11.654,113355,0
2013-10-25,11.629,11.853,11.605,11.75,67201,0
2013-10-28,11.715,11.881,11.715,11.881,77990,0
2013-10-29,11.953,11.961,11.802,11.81,87594,0
2013-10-30,11.853,11.853,11.645,11.721,68531,0
2013-10-31,11.715,11.759,11.682,11.729,29831,0
2013-11-01,11.786,11.793,11.596,11.662,60841,0
2013-11-04,11.645,11.735,11.545,11.545,43149,0
2013-11-05,11.515,11.675,11.515,11.662,35114,0
2013-11-06,11.645,11.662,11.507,11.515,48646,0
2013-11-07,11.562,11.848,11.5,11.786,90565,0
2013-11-08,11.629,11.629,11.325,11.415,112472,0
2013-11-11,11.351,11.399,11.261,11.261,51487,0
2013-11-12,11.286,11.286,11.105,11.162,50311,0
2013-11-13,11.096,11.137,11.061,11.096,61976,0
2013-11-14,11.076,11.178,11.061,11.089,93625,0
2013-11-15,11.119,11.119,11.029,11.038,47337,0
2013-11-18,11.011,11.02,10.969,11.003,75757,0
2013-11-19,10.979,11.045,10.979,11.003,44140,0
2013-11-20,10.962,11.045,10.954,10.979,67964,0
2013-11-21,10.979,10.996,10.917,10.917,40610,0
2013-11-22,10.908,10.922,10.814,10.823,78418,0
2013-11-25,10.864,10.864,10.778,10.823,51736,0
2013-11-26,10.823,10.864,10.797,10.823,85113,0
2013-11-27,10.855,10.855,10.702,10.748,136950,0
2013-11-29,10.748,10.761,10.696,10.734,63772,0
2013-12-02,10.702,10.711,10.616,10.68,151629,0
2013-12-03,10.647,10.761,10.647,10.734,106800,0
2013-12-04,10.761,10.761,10.68,10.734,68934,0
2013-12-05,10.696,10.696,10.6,10.623,121643,0
2013-12-06,10.623,10.689,10.59,10.689,115634,0
2013-12-09,10.632,10.72,10.632,10.689,99411,0
2013-12-10,10.696,10.805,10.696,10.805,152620,0
2013-12-11,10.786,10.786,10.727,10.769,49983,0
2013-12-12,10.701,10.777,10.701,10.734,147194,0
2013-12-13,10.777,10.854,10.753,10.837,185406,0
2013-12-16,10.804,10.837,10.738,10.804,181209,0
2013-12-17,10.786,11.021,10.786,10.98,81874,0
2013-12-18,10.98,11.082,10.954,11.03,132400,0
2013-12-19,10.929,11.069,10.929,11.054,122462,0
2013-12-20,11.003,11.12,10.97,11.03,170578,0
2013-12-23,11.062,11.195,11.062,11.128,137236,0
2013-12-24,11.128,11.128,11.021,11.097,63863,0
2013-12-26,11.077,11.138,11.038,11.054,111015,0
2013-12-27,11.062,11.062,10.901,10.954,198602,0
2013-12-30,10.908,10.98,10.885,10.945,163641,0
2013-12-31,10.988,10.988,10.878,10.979,191614,0
2014-01-02,10.937,10.98,10.863,10.98,79046,0
2014-01-03,10.996,11.038,10.922,11.038,43204,0
2014-01-06,11.012,11.155,11.012,11.09,109577,0
2014-01-07,11.12,11.179,11.077,11.082,138331,0
2014-01-08,11.077,11.146,11.021,11.146,63246,0
2014-01-09,11.179,11.187,11.138,11.187,60352,0
2014-01-10,11.172,11.281,11.172,11.281,85416,0
2014-01-13,11.318,11.352,11.28,11.338,82372,0
2014-01-14,11.274,11.318,11.268,11.293,38555,0
2014-01-15,11.268,11.362,11.268,11.352,159810,0
2014-01-16,11.362,11.402,11.318,11.352,78246,0
2014-01-17,11.411,11.577,11.362,11.49,89173,0
2014-01-21,11.518,11.552,11.436,11.436,63207,0
2014-01-22,11.453,11.47,11.402,11.453,35932,0
2014-01-23,11.525,11.56,11.477,11.49,117931,0
2014-01-24,11.518,11.518,11.47,11.47,62157,0
2014-01-27,11.49,11.525,11.427,11.446,65327,0
2014-01-28,11.482,11.518,11.47,11.496,53383,0
2014-01-29,11.535,11.535,11.462,11.518,38946,0
2014-01-30,11.496,11.682,11.496,11.675,89616,0
2014-01-31,11.668,11.721,11.604,11.637,60017,0
2014-02-03,11.682,11.699,11.584,11.638,87510,0
2014-02-04,11.604,11.675,11.577,11.594,57783,0
2014-02-05,11.543,11.594,11.482,11.594,81238,0
2014-02-06,11.604,11.62,11.543,11.604,58572,0
2014-02-07,11.594,11.661,11.594,11.645,40838,0
2014-02-10,11.628,11.707,11.628,11.691,16587,0
2014-02-11,11.716,11.716,11.628,11.707,75363,0
2014-02-12,11.706,11.706,11.636,11.636,36654,0
2014-02-13,11.627,11.667,11.61,11.652,57512,0
2014-02-14,11.636,11.715,11.592,11.69,112993,0
2014-02-18,11.715,11.715,11.576,11.61,80326,0
2014-02-19,11.618,11.674,11.61,11.667,43820,0
2014-02-20,11.682,11.75,11.674,11.743,69426,0
2014-02-21,11.759,11.795,11.743,11.777,26596,0
2014-02-24,11.759,11.759,11.69,11.743,32919,0
2014-02-25,11.69,11.729,11.69,11.715,20910,0
2014-02-26,11.743,11.786,11.706,11.759,60641,0
2014-02-27,11.743,11.811,11.743,11.811,29692,0
2014-02-28,11.759,11.803,11.715,11.777,101121,0
2014-03-03,11.777,11.882,11.777,11.843,44179,0
2014-03-04,11.882,11.882,11.843,11.882,54923,0
2014-03-05,11.877,11.882,11.851,11.877,64754,0
2014-03-06,11.882,11.882,11.715,11.721,94932,0
2014-03-07,11.682,11.682,11.602,11.652,49372,0
2014-03-10,11.618,11.735,11.618,11.729,73996,0
2014-03-11,11.699,11.803,11.69,11.803,46730,0
2014-03-12,11.786,11.94,11.786,11.906,75396,0
2014-03-13,11.931,11.949,11.882,11.949,38725,0
2014-03-14,11.949,11.99,11.913,11.967,64068,0
2014-03-17,11.958,11.983,11.913,11.94,45291,0
2014-03-18,11.923,11.94,11.896,11.931,42625,0
2014-03-19,11.949,11.958,11.85,11.85,57161,0
2014-03-20,11.826,11.826,11.749,11.759,71040,0
2014-03-21,11.794,11.826,11.759,11.82,44489,0
2014-03-24,11.834,11.882,11.811,11.811,40720,0
2014-03-25,11.856,11.856,11.82,11.842,39156,0
2014-03-26,11.866,11.876,11.811,11.842,43581,0
2014-03-27,11.866,11.913,11.856,11.896,13852,0
2014-03-28,11.923,11.923,11.889,11.913,21775,0
2014-03-31,11.913,11.923,11.882,11.906,67433,0
2014-04-01,11.896,11.896,11.834,11.842,50471,0
2014-04-02,11.856,11.882,11.82,11.866,56299,0
2014-04-03,11.834,11.882,11.834,11.856,53960,0
2014-04-04,11.866,11.931,11.866,11.896,53279,0
2014-04-07,11.913,11.967,11.896,11.896,54256,0
2014-04-08,11.906,11.967,11.896,11.967,43908,0
2014-04-09,11.94,11.99,11.94,11.967,34523,0
2014-04-10,11.967,12.057,11.967,12.027,53392,0
2014-04-11,12.018,12.047,12.01,12.026,40909,0
2014-04-14,11.974,12.003,11.947,11.957,97628,0
2014-04-15,11.997,12.018,11.974,11.99,47383,0
2014-04-16,12.036,12.065,12.018,12.056,29142,0
2014-04-17,12.082,12.098,12.04,12.089,52402,0
2014-04-21,12.056,12.136,12.056,12.118,56547,0
2014-04-22,12.118,12.202,12.089,12.136,97057,0
2014-04-23,12.177,12.244,12.126,12.215,48987,0
2014-04-24,12.195,12.268,12.195,12.268,50478,0
2014-04-25,12.268,12.338,12.259,12.329,51174,0
2014-04-28,12.371,12.378,12.338,12.371,64675,0
2014-04-29,12.354,12.362,12.285,12.285,82513,0
2014-04-30,12.338,12.388,12.32,12.388,74536,0
2014-05-01,12.428,12.46,12.388,12.404,112384,0
2014-05-02,12.395,12.433,12.348,12.433,32380,0
2014-05-05,12.413,12.433,12.371,12.395,41718,0
2014-05-06,12.371,12.49,12.371,12.481,60986,0
2014-05-07,12.531,12.556,12.474,12.556,49377,0
2014-05-08,12.54,12.574,12.514,12.574,16740,0
2014-05-09,12.566,12.639,12.556,12.589,90179,0
2014-05-12,12.613,12.639,12.597,12.597,50095,0
2014-05-13,12.565,12.589,12.521,12.539,82930,0
2014-05-14,12.547,12.573,12.512,12.53,61335,0
2014-05-15,12.582,12.603,12.547,12.573,39197,0
2014-05-16,12.573,12.597,12.521,12.53,57861,0
2014-05-19,12.582,12.582,12.488,12.512,64616,0
2014-05-20,12.539,12.555,12.512,12.547,48457,0
2014-05-21,12.565,12.603,12.539,12.603,54892,0
2014-05-22,12.603,12.603,12.555,12.597,28414,0
2014-05-23,12.589,12.621,12.589,12.612,27547,0
2014-05-27,12.597,12.664,12.582,12.638,47871,0
2014-05-28,12.688,12.696,12.612,12.688,34140,0
2014-05-29,12.719,12.719,12.63,12.63,41187,0
2014-05-30,12.582,12.603,12.433,12.459,122372,0
2014-06-02,12.48,12.488,12.433,12.433,39474,0
2014-06-03,12.441,12.48,12.393,12.393,83185,0
2014-06-04,12.402,12.412,12.335,12.376,51883,0
2014-06-05,12.36,12.449,12.353,12.449,100742,0
2014-06-06,12.449,12.466,12.433,12.449,80135,0
2014-06-09,12.441,12.565,12.441,12.539,50934,0
2014-06-10,12.582,12.582,12.505,12.547,57791,0
2014-06-11,12.589,12.589,12.547,12.555,61773,0
2014-06-12,12.572,12.572,12.496,12.564,71173,0
2014-06-13,12.554,12.554,12.479,12.554,55436,0
2014-06-16,12.511,12.546,12.496,12.511,43627,0
2014-06-17,12.505,12.505,12.343,12.353,103102,0
2014-06-18,12.392,12.418,12.359,12.4,54324,0
2014-06-19,12.432,12.465,12.374,12.4,49932,0
2014-06-20,12.367,12.432,12.367,12.432,60693,0
2014-06-23,12.472,12.539,12.426,12.505,85935,0
2014-06-24,12.546,12.572,12.505,12.511,60125,0
2014-06-25,12.52,12.572,12.505,12.505,63177,0
2014-06-26,12.539,12.546,12.52,12.52,28759,0
2014-06-27,12.511,12.539,12.479,12.479,36241,0
2014-06-30,12.487,12.505,12.432,12.432,65486,0
2014-07-01,12.432,12.465,12.359,12.359,91929,0
2014-07-02,12.334,12.343,12.254,12.262,91284,0
2014-07-03,12.254,12.254,12.153,12.162,64705,0
2014-07-07,12.172,12.233,12.162,12.219,120028,0
2014-07-08,12.247,12.279,12.226,12.254,58186,0
2014-07-09,12.254,12.254,12.204,12.247,62752,0
2014-07-10,12.279,12.289,12.247,12.272,88154,0
2014-07-11,12.315,12.352,12.288,12.297,50764,0
2014-07-14,12.4,12.4,12.246,12.246,64736,0
2014-07-15,12.271,12.307,12.233,12.239,43499,0
2014-07-16,12.239,12.271,12.225,12.225,56064,0
2014-07-17,12.246,12.288,12.239,12.262,58162,0
2014-07-18,12.297,12.297,12.239,12.254,32565,0
2014-07-21,12.278,12.324,12.271,12.315,51397,0
2014-07-22,12.352,12.384,12.324,12.384,41859,0
2014-07-23,12.41,12.426,12.359,12.426,61305,0
2014-07-24,12.418,12.439,12.352,12.439,107746,0
2014-07-25,12.432,12.496,12.432,12.439,36604,0
2014-07-28,12.439,12.539,12.432,12.496,35918,0
2014-07-29,12.53,12.53,12.472,12.479,22711,0
2014-07-30,12.479,12.479,12.342,12.342,60524,0
2014-07-31,12.352,12.392,12.271,12.307,44885,0
2014-08-01,12.324,12.367,12.307,12.333,61929,0
2014-08-04,12.333,12.359,12.278,12.278,53783,0
2014-08-05,12.278,12.333,12.246,12.288,38559,0
2014-08-06,12.342,12.374,12.315,12.324,39350,0
2014-08-07,12.315,12.447,12.315,12.447,50364,0
2014-08-08,12.465,12.512,12.418,12.432,70970,0
2014-08-11,12.432,12.457,12.384,12.384,65428,0
2014-08-12,12.426,12.439,12.4,12.432,47939,0
2014-08-13,12.464,12.464,12.391,12.399,81454,0
2014-08-14,12.464,12.464,12.399,12.438,55461,0
2014-08-15,12.464,12.471,12.409,12.417,35416,0
2014-08-18,12.417,12.438,12.399,12.399,32013,0
2014-08-19,12.425,12.573,12.417,12.573,88055,0
2014-08-20,12.565,12.565,12.539,12.547,37970,0
2014-08-21,12.53,12.555,12.504,12.53,52169,0
2014-08-22,12.565,12.565,12.504,12.504,55024,0
2014-08-25,12.495,12.53,12.495,12.504,16058,0
2014-08-26,12.504,12.555,12.495,12.53,49026,0
2014-08-27,12.53,12.565,12.504,12.521,93203,0
2014-08-28,12.521,12.547,12.504,12.547,88514,0
2014-08-29,12.521,12.555,12.432,12.504,84522,0
2014-09-02,12.53,12.53,12.471,12.512,52415,0
2014-09-03,12.53,12.573,12.512,12.512,76269,0
2014-09-04,12.504,12.573,12.504,12.573,38145,0
2014-09-05,12.573,12.612,12.555,12.603,56722,0
2014-09-08,12.603,12.69,12.603,12.648,50932,0
2014-09-09,12.674,12.683,12.612,12.665,55681,0
2014-09-10,12.658,12.712,12.648,12.712,71485,0
2014-09-11,12.711,12.73,12.647,12.673,61879,0
2014-09-12,12.657,12.664,12.563,12.61,95076,0
2014-09-15,12.638,12.657,12.502,12.51,82014,0
2014-09-16,12.529,12.529,12.43,12.43,54216,0
2014-09-17,12.461,12.554,12.461,12.529,61676,0
2014-09-18,12.545,12.563,12.538,12.538,32728,0
2014-09-19,12.58,12.619,12.563,12.61,43150,0
2014-09-22,12.602,12.602,12.545,12.545,49700,0
2014-09-23,12.602,12.602,12.563,12.58,31167,0
2014-09-24,12.619,12.619,12.563,12.58,46408,0
2014-09-25,12.61,12.619,12.563,12.58,58154,0
2014-09-26,12.58,12.61,12.571,12.596,25403,0
2014-09-29,12.647,12.664,12.61,12.628,28363,0
2014-09-30,12.664,12.664,12.638,12.664,14514,0
2014-10-01,12.73,12.801,12.69,12.784,80204,0
2014-10-02,12.792,12.792,12.737,12.762,71911,0
2014-10-03,12.771,12.81,12.762,12.792,40928,0
2014-10-06,12.771,12.819,12.771,12.81,55706,0
2014-10-07,12.829,12.875,12.81,12.856,24951,0
2014-10-08,12.875,12.946,12.875,12.915,70814,0
2014-10-09,12.922,12.961,12.856,12.865,63453,0
2014-10-10,12.926,12.926,12.78,12.78,72058,0
2014-10-13,12.823,12.86,12.756,12.756,37276,0
2014-10-14,12.823,12.823,12.74,12.764,51394,0
2014-10-15,12.805,12.852,12.78,12.78,32138,0
2014-10-16,12.852,12.86,12.78,12.78,43714,0
2014-10-17,12.878,12.94,12.764,12.764,65349,0
2014-10-20,12.823,12.852,12.723,12.756,84950,0
2014-10-21,12.796,12.796,12.698,12.756,48877,0
2014-10-22,12.764,12.796,12.705,12.796,19911,0
2014-10-23,12.823,12.823,12.74,12.823,60883,0
2014-10-24,12.772,12.814,12.756,12.764,28283,0
2014-10-27,12.823,12.833,12.78,12.833,32150,0
2014-10-28,12.86,12.86,12.805,12.86,40351,0
2014-10-29,12.86,12.887,12.842,12.852,31428,0
2014-10-30,12.869,12.918,12.869,12.91,17711,0
2014-10-31,12.933,12.933,12.869,12.91,37317,0
2014-11-03,12.91,12.926,12.887,12.893,28626,0
2014-11-04,12.933,12.991,12.893,12.973,35733,0
2014-11-05,12.981,13.017,12.94,12.981,56084,0
2014-11-06,13.008,13.017,12.918,12.926,38695,0
2014-11-07,12.981,12.998,12.918,12.949,24051,0
2014-11-10,12.918,12.949,12.91,12.926,32160,0
2014-11-11,12.94,13.025,12.926,13.025,27005,0
2014-11-12,12.994,13.02,12.935,12.994,54104,0
2014-11-13,13.002,13.002,12.905,12.944,50280,0
2014-11-14,12.969,12.969,12.905,12.905,30602,0
2014-11-17,12.944,12.961,12.835,12.862,22730,0
2014-11-18,12.881,12.881,12.789,12.826,74523,0
2014-11-19,12.835,12.835,12.789,12.799,16090,0
2014-11-20,12.826,12.862,12.767,12.775,42128,0
2014-11-21,12.807,12.826,12.716,12.75,57760,0
2014-11-24,12.742,12.742,12.598,12.623,175750,0
2014-11-25,12.598,12.686,12.598,12.686,72104,0
2014-11-26,12.686,12.742,12.686,12.742,45075,0
2014-11-28,12.716,12.742,12.678,12.678,32101,0
2014-12-01,12.716,12.742,12.706,12.725,32616,0
2014-12-02,12.686,12.783,12.686,12.783,67915,0
2014-12-03,12.789,12.845,12.767,12.826,78554,0
2014-12-04,12.826,12.854,12.807,12.835,62449,0
2014-12-05,12.854,12.905,12.789,12.881,118259,0
2014-12-08,12.826,12.969,12.826,12.969,91511,0
2014-12-09,12.976,13.038,12.896,13.038,86809,0
2014-12-10,13.075,13.134,13.023,13.075,108289,0
2014-12-11,13.066,13.111,12.997,12.997,65998,0
2014-12-12,12.989,13.032,12.971,13.006,43206,0
2014-12-15,13.042,13.075,13.006,13.075,57962,0
2014-12-16,13.075,13.142,12.963,12.971,102230,0
2014-12-17,13.023,13.093,12.997,13.093,39754,0
2014-12-18,13.093,13.126,13.075,13.103,36800,0
2014-12-19,13.142,13.159,13.111,13.118,24071,0
2014-12-22,13.093,13.193,13.093,13.193,54150,0
2014-12-23,13.229,13.229,13.093,13.093,36292,0
2014-12-24,13.142,13.142,13.066,13.066,21622,0
2014-12-26,13.06,13.126,13.06,13.093,15039,0
2014-12-29,13.093,13.174,13.051,13.167,51762,0
2014-12-30,13.183,13.183,13.066,13.126,33637,0
2014-12-31,13.174,13.174,13.075,13.103,34991,0
2015-01-02,13.103,13.159,13.06,13.159,36851,0
2015-01-05,13.103,13.21,13.103,13.21,41709,0
2015-01-06,13.202,13.287,13.202,13.287,49555,0
2015-01-07,13.32,13.352,13.278,13.345,47118,0
2015-01-08,13.32,13.345,13.246,13.278,45015,0
2015-01-09,13.253,13.287,13.229,13.278,40381,0
2015-01-12,13.262,13.34,13.193,13.229,131417,0
2015-01-13,13.242,13.315,13.197,13.315,59650,0
2015-01-14,13.335,13.375,13.315,13.375,49693,0
2015-01-15,13.411,13.464,13.375,13.464,33447,0
2015-01-16,13.503,13.57,13.493,13.555,78523,0
2015-01-20,13.605,13.632,13.563,13.563,20072,0
2015-01-21,13.624,13.624,13.536,13.588,31404,0
2015-01-22,13.614,13.614,13.555,13.588,34989,0
2015-01-23,13.656,13.656,13.563,13.579,31433,0
2015-01-26,13.596,13.614,13.529,13.529,32719,0
2015-01-27,13.605,13.649,13.579,13.649,28712,0
2015-01-28,13.702,13.8,13.692,13.733,70154,0
2015-01-29,13.818,13.86,13.76,13.842,30034,0
2015-01-30,13.896,13.999,13.842,13.948,38515,0
2015-02-02,14.048,14.109,13.999,14.021,47011,0
2015-02-03,14.064,14.064,13.904,13.93,97473,0
2015-02-04,13.957,13.966,13.741,13.794,66032,0
2015-02-05,13.809,13.818,13.683,13.741,58197,0
2015-02-06,13.719,13.719,13.632,13.64,25872,0
2015-02-09,13.632,13.674,13.588,13.588,56960,0
2015-02-10,13.632,13.64,13.563,13.563,36332,0
2015-02-11,13.618,13.618,13.421,13.431,63644,0
2015-02-12,13.351,13.421,13.338,13.351,103999,0
2015-02-13,13.351,13.369,13.276,13.276,95571,0
2015-02-17,13.276,13.276,12.967,13,121015,0
2015-02-18,13.045,13.122,13.009,13.122,166336,0
2015-02-19,13.088,13.199,13.088,13.156,85222,0
2015-02-20,13.199,13.235,13.171,13.235,60633,0
2015-02-23,13.249,13.301,13.249,13.301,25526,0
2015-02-24,13.276,13.328,13.249,13.328,66531,0
2015-02-25,13.359,13.369,13.301,13.369,44459,0
2015-02-26,13.344,13.377,13.216,13.216,61306,0
2015-02-27,13.249,13.359,13.226,13.359,41708,0
2015-03-02,13.386,13.386,13.31,13.318,34234,0
2015-03-03,13.338,13.395,13.338,13.386,58883,0
2015-03-04,13.386,13.473,13.359,13.467,31545,0
2015-03-05,13.467,13.481,13.421,13.431,39723,0
2015-03-06,13.421,13.421,13.243,13.243,59581,0
2015-03-09,13.31,13.328,13.276,13.328,31192,0
2015-03-10,13.344,13.458,13.344,13.395,65773,0
2015-03-11,13.389,13.416,13.331,13.331,17560,0
2015-03-12,13.389,13.398,13.362,13.389,30814,0
2015-03-13,13.432,13.432,13.38,13.38,20815,0
2015-03-16,13.441,13.441,13.331,13.341,30467,0
2015-03-17,13.353,13.353,13.237,13.245,24186,0
2015-03-18,13.27,13.441,13.237,13.441,28375,0
2015-03-19,13.416,13.441,13.331,13.362,25468,0
2015-03-20,13.371,13.441,13.362,13.432,30932,0
2015-03-23,13.441,13.492,13.432,13.492,20931,0
2015-03-24,13.441,13.535,13.424,13.529,33373,0
2015-03-25,13.529,13.529,13.408,13.432,33261,0
2015-03-26,13.441,13.468,13.416,13.424,36396,0
2015-03-27,13.484,13.561,13.468,13.51,34883,0
2015-03-30,13.553,13.553,13.416,13.416,25234,0
2015-03-31,13.416,13.622,13.416,13.622,73660,0
2015-04-01,13.639,13.674,13.586,13.595,50352,0
2015-04-02,13.595,13.622,13.331,13.398,234663,0
2015-04-06,13.416,13.46,13.362,13.371,49536,0
2015-04-07,13.408,13.451,13.38,13.408,28622,0
2015-04-08,13.416,13.484,13.416,13.46,44884,0
2015-04-09,13.389,13.484,13.389,13.46,50751,0
2015-04-10,13.501,13.519,13.371,13.38,119772,0
2015-04-13,13.428,13.471,13.348,13.436,59256,0
2015-04-14,13.479,13.531,13.471,13.531,39812,0
2015-04-15,13.506,13.548,13.489,13.514,39921,0
2015-04-16,13.539,13.548,13.506,13.531,49626,0
2015-04-17,13.539,13.572,13.506,13.531,47336,0
2015-04-20,13.558,13.608,13.514,13.514,54518,0
2015-04-21,13.539,13.566,13.506,13.548,62932,0
2015-04-22,13.572,13.591,13.489,13.489,35596,0
2015-04-23,13.548,13.591,13.489,13.489,48955,0
2015-04-24,13.506,13.524,13.479,13.479,27310,0
2015-04-27,13.539,13.582,13.506,13.566,33680,0
2015-04-28,13.566,13.617,13.539,13.539,60644,0
2015-04-29,13.531,13.582,13.514,13.582,26270,0
2015-04-30,13.548,13.548,13.496,13.539,44442,0
2015-05-01,13.582,13.582,13.479,13.479,74416,0
2015-05-04,13.479,13.539,13.479,13.524,37731,0
2015-05-05,13.531,13.572,13.489,13.548,73491,0
2015-05-06,13.548,13.548,13.411,13.411,240443,0
2015-05-07,13.428,13.464,13.393,13.419,118131,0
2015-05-08,13.506,13.582,13.464,13.566,44442,0
2015-05-11,13.531,13.572,13.496,13.506,57172,0
2015-05-12,13.506,13.566,13.464,13.548,56463,0
2015-05-13,13.603,13.621,13.528,13.561,60013,0
2015-05-14,13.586,13.621,13.509,13.552,30757,0
2015-05-15,13.561,13.638,13.543,13.638,41187,0
2015-05-18,13.603,13.621,13.483,13.568,69279,0
2015-05-19,13.535,13.561,13.483,13.535,70033,0
2015-05-20,13.543,13.586,13.509,13.543,48034,0
2015-05-21,13.586,13.586,13.448,13.467,69916,0
2015-05-22,13.483,13.509,13.458,13.5,43657,0
2015-05-26,13.5,13.568,13.458,13.5,50158,0
2015-05-27,13.568,13.568,13.467,13.518,35249,0
2015-05-28,13.552,13.552,13.448,13.474,40274,0
2015-05-29,13.483,13.528,13.405,13.491,78900,0
2015-06-01,13.518,13.576,13.518,13.576,46618,0
2015-06-02,13.568,13.674,13.535,13.638,87060,0
2015-06-03,13.612,13.629,13.576,13.612,60013,0
2015-06-04,13.621,13.647,13.568,13.612,106200,0
2015-06-05,13.561,13.629,13.483,13.491,147670,0
2015-06-08,13.528,13.535,13.369,13.369,81323,0
2015-06-09,13.386,13.386,13.111,13.205,176594,0
2015-06-10,13.153,13.241,13.066,13.153,123223,0
2015-06-11,13.172,13.26,13.164,13.26,42916,0
2015-06-12,13.286,13.342,13.245,13.342,29344,0
2015-06-15,13.314,13.382,13.278,13.333,49748,0
2015-06-16,13.342,13.342,13.286,13.305,25444,0
2015-06-17,13.27,13.342,13.27,13.342,39887,0
2015-06-18,13.305,13.355,13.296,13.348,25790,0
2015-06-19,13.391,13.391,13.333,13.364,16505,0
2015-06-22,13.373,13.391,13.333,13.391,16850,0
2015-06-23,13.373,13.435,13.348,13.391,70249,0
2015-06-24,13.373,13.373,13.278,13.333,41150,0
2015-06-25,13.348,13.348,13.19,13.19,61669,0
2015-06-26,13.157,13.19,13.052,13.096,82644,0
2015-06-29,13.115,13.164,13.052,13.052,62467,0
2015-06-30,13.096,13.19,13.033,13.164,63713,0
2015-07-01,13.227,13.227,13.139,13.217,35303,0
2015-07-02,13.227,13.251,13.164,13.227,54102,0
2015-07-06,13.26,13.27,13.19,13.26,36108,0
2015-07-07,13.26,13.355,13.245,13.333,56052,0
2015-07-08,13.314,13.41,13.245,13.364,35763,0
2015-07-09,13.364,13.373,13.333,13.348,17309,0
2015-07-10,13.333,13.558,13.305,13.524,97774,0
2015-07-13,13.491,13.491,13.394,13.43,72098,0
2015-07-14,13.42,13.5,13.367,13.5,51340,0
2015-07-15,13.491,13.518,13.43,13.458,30875,0
2015-07-16,13.483,13.518,13.467,13.5,40382,0
2015-07-17,13.509,13.568,13.491,13.528,35478,0
2015-07-20,13.491,13.561,13.491,13.543,19847,0
2015-07-21,13.552,13.561,13.509,13.561,26008,0
2015-07-22,13.586,13.586,13.474,13.474,16542,0
2015-07-23,13.5,13.528,13.439,13.448,14489,0
2015-07-24,13.5,13.509,13.474,13.509,13918,0
2015-07-27,13.543,13.603,13.467,13.543,33653,0
2015-07-28,13.561,13.561,13.448,13.458,26008,0
2015-07-29,13.518,13.543,13.458,13.535,37644,0
2015-07-30,13.561,13.561,13.394,13.467,61943,0
2015-07-31,13.483,13.576,13.474,13.561,33309,0
2015-08-03,13.576,13.613,13.474,13.603,91403,0
2015-08-04,13.631,13.726,13.568,13.576,27035,0
2015-08-05,13.613,13.613,13.518,13.586,41524,0
2015-08-06,13.613,13.631,13.518,13.623,21234,0
2015-08-07,13.603,13.667,13.603,13.658,11635,0
2015-08-10,13.658,13.713,13.631,13.713,11295,0
2015-08-11,13.704,13.814,13.704,13.814,21993,0
2015-08-12,13.783,13.808,13.766,13.799,31902,0
2015-08-13,13.776,13.783,13.616,13.616,37126,0
2015-08-14,13.643,13.688,13.616,13.661,22139,0
2015-08-17,13.652,13.679,13.588,13.597,58134,0
2015-08-18,13.616,13.643,13.563,13.57,39169,0
2015-08-19,13.597,13.688,13.579,13.625,32130,0
2015-08-20,13.661,13.679,13.597,13.652,22254,0
2015-08-21,13.625,13.688,13.625,13.652,22254,0
2015-08-24,13.606,13.67,13.511,13.57,50466,0
2015-08-25,13.679,13.679,13.588,13.616,44055,0
2015-08-26,13.661,13.688,13.597,13.652,91288,0
2015-08-27,13.716,13.716,13.546,13.597,57111,0
2015-08-28,13.52,13.57,13.413,13.57,47914,0
2015-08-31,13.616,13.688,13.588,13.643,69032,0
2015-09-01,13.698,13.783,13.652,13.783,68575,0
2015-09-02,13.826,13.863,13.73,13.73,79592,0
2015-09-03,13.808,13.854,13.748,13.776,37126,0
2015-09-04,13.826,13.854,13.783,13.808,20438,0
2015-09-08,13.863,13.873,13.817,13.844,20323,0
2015-09-09,13.826,13.844,13.799,13.808,54727,0
2015-09-10,13.799,13.835,13.783,13.808,43674,0
2015-09-11,13.821,13.885,13.812,13.83,44300,0
2015-09-14,13.839,13.885,13.751,13.76,52096,0
2015-09-15,13.802,13.802,13.724,13.742,24407,0
2015-09-16,13.742,13.83,13.742,13.787,28702,0
2015-09-17,13.83,13.929,13.812,13.929,14896,0
2015-09-18,13.957,14.069,13.911,14,27459,0
2015-09-21,14.051,14.051,13.991,14.051,21920,0
2015-09-22,13.957,14.025,13.929,13.947,38764,0
2015-09-23,13.983,14,13.929,14,12656,0
2015-09-24,13.974,13.991,13.848,13.848,30053,0
2015-09-25,13.911,14.009,13.903,13.991,14802,0
2015-09-28,14.009,14.025,13.938,13.957,19691,0
2015-09-29,13.983,14.033,13.911,13.911,41134,0
2015-09-30,13.974,14.025,13.966,14.016,14692,0
2015-10-01,14.025,14.069,14.009,14.069,44524,0
2015-10-02,14.069,14.272,14.059,14.272,27346,0
2015-10-05,14.246,14.318,14.149,14.178,46579,0
2015-10-06,14.197,14.318,14.149,14.206,32547,0
2015-10-07,14.281,14.299,14.149,14.149,29946,0
2015-10-08,14.168,14.178,14.116,14.116,21920,0
2015-10-09,14.139,14.159,14.123,14.13,14014,0
2015-10-12,14.116,14.168,14.025,14.033,32642,0
2015-10-13,14.072,14.135,14.072,14.091,26884,0
2015-10-14,14.126,14.202,14.11,14.154,37794,0
2015-10-15,14.154,14.226,14.1,14.12,7425,0
2015-10-16,14.135,14.21,14.047,14.063,41506,0
2015-10-19,14.144,14.144,14.027,14.047,69020,0
2015-10-20,14.063,14.154,14.027,14.082,47491,0
2015-10-21,14.091,14.173,14.054,14.12,29133,0
2015-10-22,14.144,14.173,14.063,14.12,35993,0
2015-10-23,14.173,14.173,13.754,13.987,240026,0
2015-10-26,13.994,14.202,13.994,14.072,61414,0
2015-10-27,14.12,14.193,14.047,14.193,39140,0
2015-10-28,14.12,14.202,14.1,14.173,32955,0
2015-10-29,14.183,14.183,14.12,14.154,20020,0
2015-10-30,14.193,14.21,14.154,14.183,40604,0
2015-11-02,14.277,14.285,14.234,14.277,26481,0
2015-11-03,14.226,14.277,14.218,14.251,34982,0
2015-11-04,14.268,14.277,14.226,14.251,23211,0
2015-11-05,14.294,14.294,14.21,14.241,30484,0
2015-11-06,14.21,14.21,13.987,14.027,97406,0
2015-11-09,13.987,13.987,13.789,13.879,111923,0
2015-11-10,13.922,13.922,13.815,13.851,39366,0
2015-11-11,13.905,14.003,13.896,14.003,34077,0
2015-11-12,14.05,14.05,13.908,13.926,27539,0
2015-11-13,13.955,14.05,13.917,14.05,48584,0
2015-11-16,14.05,14.139,14.05,14.076,22278,0
2015-11-17,14.014,14.058,13.945,14.014,27986,0
2015-11-18,13.981,14.067,13.972,14.041,19031,0
2015-11-19,14.115,14.139,14.058,14.139,14327,0
2015-11-20,14.105,14.122,13.981,14.067,41758,0
2015-11-23,14.067,14.115,14.014,14.014,39072,0
2015-11-24,14.067,14.086,13.955,14.007,36534,0
2015-11-25,13.998,14.058,13.964,14.007,27092,0
2015-11-27,14.041,14.041,13.964,14.007,9853,0
2015-11-30,14.023,14.031,13.908,14.023,56533,0
2015-12-01,14.115,14.122,14.041,14.058,47199,0
2015-12-02,14.115,14.13,13.972,13.972,87851,0
2015-12-03,13.972,13.972,13.844,13.908,41873,0
2015-12-04,13.917,13.945,13.863,13.945,67507,0
2015-12-07,13.899,13.945,13.835,13.863,63140,0
2015-12-08,13.863,13.972,13.835,13.964,44434,0
2015-12-09,13.926,13.964,13.854,13.935,37838,0
2015-12-10,13.826,13.863,13.799,13.863,70753,0
2015-12-11,13.899,14.115,13.854,13.863,100309,0
2015-12-14,13.891,13.908,13.695,13.713,58622,0
2015-12-15,13.713,13.757,13.713,13.757,25747,0
2015-12-16,13.776,13.863,13.722,13.863,70862,0
2015-12-17,13.882,13.972,13.873,13.964,43661,0
2015-12-18,14.007,14.05,13.935,13.935,54185,0
2015-12-21,13.945,14.076,13.945,14.023,25078,0
2015-12-22,14.014,14.041,13.964,14.041,27314,0
2015-12-23,14.041,14.149,13.844,13.891,120346,0
2015-12-24,13.955,14.067,13.955,14.041,30360,0
2015-12-28,14.095,14.149,14.031,14.115,48527,0
2015-12-29,14.058,14.095,14.023,14.058,26581,0
2015-12-30,14.041,14.122,14.023,14.095,30999,0
2015-12-31,14.159,14.168,14.095,14.13,24113,0
2016-01-04,14.139,14.197,14.076,14.197,27817,0
2016-01-05,14.237,14.29,14.188,14.29,23180,0
2016-01-06,14.31,14.382,14.246,14.345,54209,0
2016-01-07,14.31,14.373,14.29,14.345,37747,0
2016-01-08,14.373,14.373,14.263,14.272,51386,0
2016-01-11,14.3,14.358,14.29,14.3,44105,0
2016-01-12,14.327,14.337,14.237,14.31,61018,0
2016-01-13,14.285,14.304,14.191,14.209,52797,0
2016-01-14,14.258,14.285,14.162,14.285,54945,0
2016-01-15,14.313,14.341,14.277,14.313,24283,0
2016-01-19,14.313,14.367,14.24,14.258,24293,0
2016-01-20,14.313,14.322,14.088,14.181,59321,0
2016-01-21,14.125,14.233,14.125,14.171,43097,0
2016-01-22,14.217,14.331,14.217,14.313,41874,0
2016-01-25,14.358,14.358,14.235,14.25,37305,0
2016-01-26,14.313,14.322,14.25,14.294,36811,0
2016-01-27,14.24,14.349,14.24,14.276,31272,0
2016-01-28,14.331,14.376,14.304,14.376,28533,0
2016-01-29,14.415,14.5,14.415,14.467,42586,0
2016-02-01,14.467,14.518,14.405,14.518,34796,0
2016-02-02,14.518,14.583,14.51,14.573,33938,0
2016-02-03,14.583,14.682,14.573,14.682,30474,0
2016-02-04,14.726,14.835,14.726,14.818,60063,0
2016-02-05,14.861,14.879,14.808,14.87,47061,0
2016-02-08,14.818,15.078,14.808,14.977,50991,0
2016-02-09,15.012,15.012,14.897,14.941,44991,0
2016-02-10,14.915,14.977,14.743,14.77,72393,0
2016-02-11,14.858,14.929,14.704,14.774,85975,0
2016-02-12,14.712,14.746,14.55,14.586,37949,0
2016-02-16,14.595,14.596,14.452,14.46,49473,0
2016-02-17,14.452,14.53,14.388,14.388,44791,0
2016-02-18,14.407,14.477,14.397,14.46,38162,0
2016-02-19,14.477,14.54,14.427,14.54,31129,0
2016-02-22,14.567,14.586,14.53,14.558,32617,0
2016-02-23,14.521,14.676,14.521,14.65,50501,0
2016-02-24,14.632,14.746,14.632,14.738,44234,0
2016-02-25,14.774,14.792,14.623,14.694,51943,0
2016-02-26,14.676,14.676,14.469,14.477,60445,0
2016-02-29,14.558,14.746,14.558,14.558,38064,0
2016-03-01,14.659,14.858,14.647,14.821,58569,0
2016-03-02,14.858,14.955,14.746,14.839,75586,0
2016-03-03,14.874,14.929,14.849,14.929,29810,0
2016-03-04,14.865,14.955,14.865,14.884,54629,0
2016-03-07,14.91,14.919,14.858,14.919,43549,0
2016-03-08,14.974,15.19,14.894,15.19,78934,0
2016-03-09,15.243,15.36,15.135,15.253,123098,0
2016-03-10,15.29,15.307,14.98,15.037,108998,0
2016-03-11,15.078,15.112,14.976,15.011,50080,0
2016-03-14,15.07,15.078,15.021,15.06,28674,0
2016-03-15,15.06,15.086,15.003,15.003,42084,0
2016-03-16,15.031,15.05,14.984,15.041,33118,0
2016-03-17,15.041,15.229,15.031,15.229,62788,0
2016-03-18,15.285,15.285,15.06,15.06,43162,0
2016-03-21,15.06,15.086,15.031,15.078,31349,0
2016-03-22,15.112,15.175,15.112,15.167,40415,0
2016-03-23,15.167,15.285,15.139,15.248,35956,0
2016-03-24,15.285,15.32,15.267,15.32,46701,0
2016-03-28,15.33,15.33,15.258,15.304,14122,0
2016-03-29,15.33,15.339,15.204,15.239,48118,0
2016-03-30,15.229,15.33,15.229,15.277,26167,0
2016-03-31,15.339,15.339,15.277,15.32,12046,0
2016-04-01,15.375,15.375,15.295,15.32,46316,0
2016-04-04,15.384,15.384,15.304,15.32,36132,0
2016-04-05,15.41,15.42,15.312,15.312,53914,0
2016-04-06,15.347,15.456,15.32,15.456,24823,0
2016-04-07,15.447,15.466,15.357,15.42,15239,0
2016-04-08,15.474,15.474,15.394,15.447,23121,0
2016-04-11,15.474,15.529,15.42,15.484,25351,0
2016-04-12,15.547,15.636,15.547,15.636,43550,0
2016-04-13,15.64,15.64,15.387,15.387,59600,0
2016-04-14,15.387,15.432,15.296,15.305,44514,0
2016-04-15,15.359,15.45,15.323,15.432,63574,0
2016-04-18,15.469,15.514,15.413,15.514,18701,0
2016-04-19,15.45,15.473,15.287,15.413,68803,0
2016-04-20,15.459,15.532,15.459,15.532,30875,0
2016-04-21,15.569,15.64,15.514,15.64,26389,0
2016-04-22,15.623,15.63,15.551,15.588,14703,0
2016-04-25,15.579,15.614,15.542,15.588,33216,0
2016-04-26,15.597,15.614,15.542,15.542,35733,0
2016-04-27,15.614,15.677,15.569,15.677,49670,0
2016-04-28,15.697,15.697,15.569,15.569,38494,0
2016-04-29,15.569,15.63,15.514,15.522,23079,0
2016-05-02,15.597,15.597,15.522,15.532,35361,0
2016-05-03,15.597,15.63,15.45,15.459,60182,0
2016-05-04,15.45,15.579,15.413,15.522,77081,0
2016-05-05,15.496,15.588,15.459,15.569,48266,0
2016-05-06,15.551,15.551,15.397,15.44,45485,0
2016-05-09,15.413,15.63,15.413,15.605,41860,0
2016-05-10,15.605,15.65,15.551,15.569,44166,0
2016-05-11,15.597,15.605,15.559,15.597,32035,0
2016-05-12,15.563,15.654,15.563,15.609,25099,0
2016-05-13,15.644,15.654,15.592,15.617,15416,0
2016-05-16,15.662,15.662,15.554,15.563,30894,0
2016-05-17,15.617,15.617,15.573,15.591,11185,0
2016-05-18,15.554,15.609,15.443,15.443,30763,0
2016-05-19,15.443,15.443,15.307,15.343,45091,0
2016-05-20,15.362,15.426,15.326,15.398,17491,0
2016-05-23,15.435,15.526,15.385,15.443,27501,0
2016-05-24,15.5,15.5,15.426,15.49,19531,0
2016-05-25,15.49,15.563,15.462,15.563,14770,0
2016-05-26,15.6,15.662,15.568,15.654,30100,0
2016-05-27,15.609,15.634,15.563,15.583,14305,0
2016-05-31,15.472,15.51,15.335,15.353,89847,0
2016-06-01,15.362,15.453,15.362,15.398,28645,0
2016-06-02,15.38,15.48,15.353,15.426,51731,0
2016-06-03,15.51,15.563,15.435,15.563,48953,0
2016-06-06,15.49,15.6,15.49,15.51,35819,0
2016-06-07,15.583,15.617,15.416,15.526,48004,0
2016-06-08,15.453,15.518,15.435,15.462,43563,0
2016-06-09,15.5,15.51,15.406,15.48,30504,0
2016-06-10,15.443,15.5,15.416,15.443,54225,0
2016-06-13,15.426,15.5,15.406,15.406,28651,0
2016-06-14,15.443,15.574,15.435,15.545,40754,0
2016-06-15,15.592,15.672,15.592,15.655,31261,0
2016-06-16,15.672,15.746,15.672,15.738,20331,0
2016-06-17,15.775,15.793,15.732,15.775,30527,0
2016-06-20,15.783,15.803,15.645,15.746,56551,0
2016-06-21,15.746,15.766,15.702,15.766,30184,0
2016-06-22,15.775,15.793,15.738,15.793,32633,0
2016-06-23,15.72,15.775,15.701,15.728,17442,0
2016-06-24,15.701,15.94,15.701,15.901,56426,0
2016-06-27,15.864,15.94,15.849,15.94,28641,0
2016-06-28,15.911,15.948,15.856,15.948,24285,0
2016-06-29,15.901,16.005,15.883,15.968,51655,0
2016-06-30,16.005,16.051,15.94,15.975,55474,0
2016-07-01,15.995,16.052,15.901,15.975,40540,0
2016-07-05,16.005,16.042,15.911,16.042,34762,0
2016-07-06,16.069,16.215,15.975,16.215,52496,0
2016-07-07,16.177,16.261,16.168,16.215,32733,0
2016-07-08,16.177,16.224,16.093,16.103,27902,0
2016-07-11,16.113,16.113,16.051,16.077,24520,0
2016-07-12,16.103,16.103,15.901,15.967,34880,0
2016-07-13,15.911,15.947,15.709,15.755,59053,0
2016-07-14,15.792,15.792,15.634,15.634,46052,0
2016-07-15,15.654,15.782,15.654,15.671,84178,0
2016-07-18,15.7,15.838,15.691,15.745,58788,0
2016-07-19,15.792,15.873,15.728,15.822,40217,0
2016-07-20,15.83,16.059,15.823,16.032,44903,0
2016-07-21,16.094,16.115,16.042,16.086,50177,0
2016-07-22,16.094,16.188,16.091,16.141,48191,0
2016-07-25,16.161,16.214,16.136,16.207,30371,0
2016-07-26,16.235,16.3,16.094,16.104,47670,0
2016-07-27,16.169,16.235,16.104,16.104,55802,0
2016-07-28,16.141,16.151,16.06,16.069,23835,0
2016-07-29,16.06,16.104,16.051,16.051,33914,0
2016-08-01,16.069,16.069,16.032,16.042,21060,0
2016-08-02,15.967,16.023,15.765,15.826,68734,0
2016-08-03,15.802,15.995,15.802,15.967,30399,0
2016-08-04,16.023,16.069,16.006,16.069,24929,0
2016-08-05,16.051,16.086,16.023,16.023,26758,0
2016-08-08,16.069,16.069,16.005,16.023,21627,0
2016-08-09,16.051,16.051,15.967,15.975,20267,0
2016-08-10,16.023,16.023,15.967,15.967,22774,0
2016-08-11,16.023,16.032,15.941,15.967,22033,0
2016-08-12,15.957,16.06,15.948,16.015,50373,0
2016-08-15,16.051,16.06,16.032,16.06,22415,0
2016-08-16,16.069,16.152,16.015,16.152,34085,0
2016-08-17,16.152,16.207,16.13,16.162,46703,0
2016-08-18,16.246,16.273,16.17,16.216,28104,0
2016-08-19,16.255,16.317,16.198,16.255,67620,0
2016-08-22,16.246,16.309,16.246,16.309,24419,0
2016-08-23,16.317,16.373,16.317,16.373,49020,0
2016-08-24,16.309,16.309,16.255,16.291,47637,0
2016-08-25,16.291,16.301,16.069,16.105,33988,0
2016-08-26,16.123,16.123,16.032,16.069,36465,0
2016-08-29,16.087,16.142,15.985,16.006,43583,0
2016-08-30,16.077,16.115,16.004,16.115,20389,0
2016-08-31,16.115,16.355,16.087,16.095,88029,0
2016-09-01,16.162,16.179,16.114,16.179,26721,0
2016-09-02,16.207,16.207,16.132,16.132,27846,0
2016-09-06,16.226,16.4,16.179,16.391,39662,0
2016-09-07,16.4,16.485,16.364,16.485,51391,0
2016-09-08,16.448,16.54,16.4,16.4,50225,0
2016-09-09,16.326,16.326,16.137,16.189,58729,0
2016-09-12,16.189,16.216,16.132,16.189,27774,0
2016-09-13,16.189,16.246,16.077,16.17,49129,0
2016-09-14,16.255,16.291,16.153,16.198,59245,0
2016-09-15,16.198,16.198,15.9,15.92,71820,0
2016-09-16,16.014,16.014,15.888,15.92,19110,0
2016-09-19,15.994,16.014,15.842,15.855,48939,0
2016-09-20,15.863,15.891,15.781,15.781,48333,0
2016-09-21,15.882,15.92,15.836,15.893,21106,0
2016-09-22,15.947,16.059,15.947,16.041,20867,0
2016-09-23,16.05,16.05,15.947,16.041,19699,0
2016-09-26,15.966,16.05,15.966,16.041,38254,0
2016-09-27,16.05,16.059,15.975,16.022,21117,0
2016-09-28,16.022,16.189,16.014,16.142,52151,0
2016-09-29,16.17,16.17,15.984,16.014,25201,0
2016-09-30,16.032,16.032,15.939,15.947,15658,0
2016-10-03,15.939,16.004,15.845,15.855,32991,0
2016-10-04,15.91,15.91,15.716,15.809,37808,0
2016-10-05,15.845,15.845,15.678,15.752,46159,0
2016-10-06,15.631,15.678,15.577,15.577,54116,0
2016-10-07,15.706,15.767,15.52,15.52,85046,0
2016-10-10,15.595,15.603,15.436,15.446,33501,0
2016-10-11,15.436,15.483,15.197,15.197,60665,0
2016-10-12,15.27,15.27,15.111,15.111,52862,0
2016-10-13,15.083,15.083,14.916,14.974,78206,0
2016-10-14,14.99,15.008,14.851,14.851,44024,0
2016-10-17,14.868,14.916,14.64,14.814,98325,0
2016-10-18,14.955,15.066,14.814,15.056,91064,0
2016-10-19,15.197,15.447,15.056,15.437,50442,0
2016-10-20,15.513,15.579,15.354,15.456,26643,0
2016-10-21,15.456,15.541,15.43,15.43,25334,0
2016-10-24,15.531,15.597,15.489,15.494,28847,0
2016-10-25,15.541,15.579,15.456,15.456,44115,0
2016-10-26,15.504,15.504,15.372,15.437,29720,0
2016-10-27,15.344,15.42,15.307,15.336,57651,0
2016-10-28,15.28,15.307,15.197,15.232,62411,0
2016-10-31,15.28,15.401,15.223,15.344,38386,0
2016-11-01,15.307,15.363,15.197,15.28,55532,0
2016-11-02,15.401,15.643,15.367,15.466,78768,0
2016-11-03,15.494,15.559,15.363,15.363,36631,0
2016-11-04,15.437,15.474,15.372,15.375,15790,0
2016-11-07,15.456,15.456,15.363,15.42,25615,0
2016-11-08,15.447,15.452,15.344,15.354,10276,0
2016-11-09,15.261,15.309,15.149,15.188,70948,0
2016-11-10,15.139,15.149,14.839,14.839,83735,0
2016-11-11,14.821,14.849,14.633,14.663,69778,0
2016-11-14,14.512,14.531,13.772,13.838,307080,0
2016-11-15,13.81,14.24,13.81,14.146,173543,0
2016-11-16,14.269,14.419,14.146,14.203,62119,0
2016-11-17,14.101,14.213,14.053,14.072,61572,0
2016-11-18,14.045,14.146,14.045,14.082,78475,0
2016-11-21,14.165,14.222,14.045,14.185,59316,0
2016-11-22,14.316,14.325,14.101,14.165,70934,0
2016-11-23,13.978,14.111,13.97,14.045,80282,0
2016-11-25,13.903,14.006,13.81,13.987,72730,0
2016-11-28,14.091,14.121,14.006,14.015,46981,0
2016-11-29,14.082,14.195,13.96,13.96,89316,0
2016-11-30,13.922,14.006,13.81,13.886,79230,0
2016-12-01,13.867,13.877,13.81,13.819,53313,0
2016-12-02,13.724,13.951,13.724,13.951,80107,0
2016-12-05,13.886,14.053,13.848,14.045,71130,0
2016-12-06,13.996,14.269,13.932,14.269,164802,0
2016-12-07,14.185,14.426,14.185,14.39,106387,0
2016-12-08,14.432,14.462,14.279,14.374,120292,0
2016-12-09,14.452,14.462,14.239,14.298,90577,0
2016-12-12,14.298,14.298,14.097,14.153,101691,0
2016-12-13,14.202,14.393,14.117,14.364,112829,0
2016-12-14,14.393,14.432,14.249,14.249,105332,0
2016-12-15,14.249,14.413,14.134,14.337,164888,0
2016-12-16,14.279,14.49,14.279,14.432,58751,0
2016-12-19,14.403,14.614,14.403,14.585,34758,0
2016-12-20,14.499,14.711,14.413,14.604,75436,0
2016-12-21,14.585,14.816,14.585,14.767,60668,0
2016-12-22,14.806,14.902,14.653,14.844,62474,0
2016-12-23,14.796,14.834,14.749,14.758,35811,0
2016-12-27,14.585,14.777,14.557,14.557,100145,0
2016-12-28,14.509,14.528,14.452,14.499,43150,0
2016-12-29,14.528,14.551,14.471,14.509,73998,0
2016-12-30,14.528,14.653,14.471,14.653,73622,0
2017-01-03,14.653,14.692,14.604,14.643,60518,0
2017-01-04,14.767,14.806,14.674,14.692,60153,0
2017-01-05,14.74,14.883,14.711,14.749,104823,0
2017-01-06,14.777,14.777,14.614,14.614,38567,0
2017-01-09,14.758,14.844,14.721,14.786,79409,0
2017-01-10,14.796,14.873,14.759,14.873,55432,0
2017-01-11,14.834,14.912,14.622,14.834,88609,0
2017-01-12,14.942,15.153,14.917,14.979,33721,0
2017-01-13,14.979,15.057,14.883,15.057,75736,0
2017-01-17,15.095,15.124,15.027,15.047,26078,0
2017-01-18,15.047,15.104,15.007,15.104,19114,0
2017-01-19,15.085,15.104,14.902,14.932,30650,0
2017-01-20,14.971,14.971,14.873,14.942,21165,0
2017-01-23,15.007,15.163,14.979,15.124,35909,0
2017-01-24,15.133,15.203,15.057,15.163,78152,0
2017-01-25,15.163,15.193,15.114,15.124,56047,0
2017-01-26,15.124,15.294,15.119,15.229,37751,0
2017-01-27,15.211,15.32,15.203,15.278,34808,0
2017-01-30,15.278,15.394,15.278,15.355,38425,0
2017-01-31,15.404,15.412,15.327,15.384,28571,0
2017-02-01,15.394,15.404,15.259,15.307,29651,0
2017-02-02,15.278,15.529,15.268,15.394,57321,0
2017-02-03,15.471,15.471,15.337,15.433,29822,0
2017-02-06,15.539,15.615,15.498,15.615,27235,0
2017-02-07,15.597,15.614,15.548,15.578,42638,0
2017-02-08,15.615,15.683,15.568,15.568,21855,0
2017-02-09,15.587,15.644,15.452,15.452,34043,0
2017-02-10,15.471,15.51,15.283,15.327,76166,0
2017-02-13,15.345,15.374,15.229,15.307,66874,0
2017-02-14,15.337,15.337,14.978,14.987,88987,0
2017-02-15,14.959,15.066,14.871,14.871,57654,0
2017-02-16,14.881,14.94,14.852,14.9,45402,0
2017-02-17,14.92,14.969,14.881,14.92,71074,0
2017-02-21,14.9,15.066,14.9,14.94,21015,0
2017-02-22,14.959,15.026,14.94,14.94,34224,0
2017-02-23,15.006,15.046,14.891,14.959,53244,0
2017-02-24,14.987,15.113,14.987,15.103,49470,0
2017-02-27,15.056,15.066,14.987,14.987,56867,0
2017-02-28,15.036,15.103,15.026,15.103,21173,0
2017-03-01,15.084,15.084,14.987,15.036,30851,0
2017-03-02,15.036,15.036,14.842,14.881,50569,0
2017-03-03,14.91,14.91,14.746,14.746,44750,0
2017-03-06,14.746,14.784,14.581,14.6,48871,0
2017-03-07,14.649,14.649,14.475,14.522,68561,0
2017-03-08,14.446,14.446,14.358,14.385,65061,0
2017-03-09,14.417,14.417,14.175,14.214,32716,0
2017-03-10,14.241,14.241,14.138,14.175,42439,0
2017-03-13,14.157,14.206,14.04,14.089,76186,0
2017-03-14,14.059,14.206,14.059,14.187,32720,0
2017-03-15,14.137,14.317,14.099,14.312,68073,0
2017-03-16,14.342,14.342,14.172,14.225,40575,0
2017-03-17,14.243,14.273,14.196,14.273,24308,0
2017-03-20,14.273,14.332,14.263,14.283,44086,0
2017-03-21,14.263,14.312,14.253,14.303,36447,0
2017-03-22,14.332,14.371,14.243,14.283,70047,0
2017-03-23,14.293,14.322,14.273,14.293,61952,0
2017-03-24,14.303,14.352,14.293,14.332,51401,0
2017-03-27,14.39,14.449,14.332,14.449,28707,0
2017-03-28,14.468,14.468,14.38,14.38,53442,0
2017-03-29,14.4,14.459,14.4,14.42,47864,0
2017-03-30,14.42,14.429,14.361,14.39,46881,0
2017-03-31,14.371,14.38,14.322,14.322,48880,0
2017-04-03,14.352,14.41,14.322,14.38,47164,0
2017-04-04,14.4,14.41,14.322,14.342,39953,0
2017-04-05,14.322,14.332,14.273,14.332,75122,0
2017-04-06,14.332,14.4,14.293,14.4,65065,0
2017-04-07,14.41,14.468,14.4,14.429,52742,0
2017-04-10,14.449,14.546,14.439,14.546,73350,0
2017-04-11,14.548,14.616,14.548,14.596,47312,0
2017-04-12,14.596,14.675,14.596,14.616,51761,0
2017-04-13,14.675,14.705,14.635,14.705,55672,0
2017-04-17,14.733,14.743,14.645,14.685,46651,0
2017-04-18,14.724,14.792,14.714,14.724,45836,0
2017-04-19,14.724,14.782,14.704,14.752,36679,0
2017-04-20,14.782,14.802,14.724,14.802,39803,0
2017-04-21,14.84,14.85,14.762,14.812,35888,0
2017-04-24,14.792,14.812,14.743,14.802,38978,0
2017-04-25,14.792,14.792,14.665,14.724,39683,0
2017-04-26,14.714,14.782,14.665,14.685,30516,0
2017-04-27,14.685,14.733,14.655,14.655,22317,0
2017-04-28,14.645,14.752,14.645,14.752,22132,0
2017-05-01,14.705,14.792,14.558,14.685,79185,0
2017-05-02,14.665,14.695,14.587,14.665,48640,0
2017-05-03,14.685,14.733,14.655,14.695,15101,0
2017-05-04,14.695,14.733,14.675,14.733,35012,0
2017-05-05,14.733,14.733,14.635,14.665,14721,0
2017-05-08,14.645,14.685,14.625,14.625,38860,0
2017-05-09,14.616,14.655,14.616,14.645,21582,0
2017-05-10,14.685,14.714,14.627,14.714,42024,0
2017-05-11,14.677,14.716,14.637,14.677,19299,0
2017-05-12,14.745,14.764,14.697,14.716,26454,0
2017-05-15,14.716,14.774,14.716,14.745,31842,0
2017-05-16,14.784,14.794,14.726,14.764,28188,0
2017-05-17,14.794,14.833,14.779,14.833,25322,0
2017-05-18,14.804,14.833,14.716,14.735,34664,0
2017-05-19,14.726,14.735,14.667,14.677,51280,0
2017-05-22,14.667,14.764,14.667,14.707,55168,0
2017-05-23,14.716,14.784,14.716,14.745,65447,0
2017-05-24,14.745,14.804,14.745,14.804,36424,0
2017-05-25,14.774,14.804,14.768,14.804,47918,0
2017-05-26,14.774,14.804,14.774,14.784,24478,0
2017-05-30,14.814,14.833,14.804,14.804,14241,0
2017-05-31,14.824,14.902,14.824,14.902,29549,0
2017-06-01,14.872,14.912,14.833,14.912,52268,0
2017-06-02,14.952,14.99,14.932,14.952,77203,0
2017-06-05,14.961,15.009,14.922,14.98,46155,0
2017-06-06,15.009,15.019,14.892,14.912,65465,0
2017-06-07,14.902,14.952,14.892,14.952,29447,0
2017-06-08,14.922,14.98,14.912,14.932,47196,0
2017-06-09,14.932,14.98,14.882,14.98,78523,0
2017-06-12,14.98,14.98,14.932,14.98,14933,0
2017-06-13,14.944,14.992,14.934,14.992,23949,0
2017-06-14,15.021,15.041,14.914,14.963,60574,0
2017-06-15,14.954,15.041,14.954,14.982,46995,0
2017-06-16,14.973,15.09,14.973,15.031,28492,0
2017-06-19,15.021,15.069,15.021,15.061,7048,0
2017-06-20,15.021,15.1,14.963,14.973,109764,0
2017-06-21,14.982,15.041,14.982,15.031,51082,0
2017-06-22,15.041,15.09,15.011,15.081,11261,0
2017-06-23,15.09,15.09,14.963,15.081,34993,0
2017-06-26,15.09,15.11,15.071,15.071,12439,0
2017-06-27,15.071,15.09,15.031,15.078,18134,0
2017-06-28,15.09,15.09,15.041,15.071,16124,0
2017-06-29,14.982,15.011,14.944,14.963,34659,0
2017-06-30,14.944,14.963,14.884,14.954,39910,0
2017-07-03,14.944,14.988,14.944,14.944,22431,0
2017-07-05,14.944,14.944,14.815,14.854,57651,0
2017-07-06,14.805,14.815,14.755,14.755,48820,0
2017-07-07,14.755,14.825,14.727,14.805,56228,0
2017-07-10,14.815,14.914,14.755,14.894,60640,0
2017-07-11,14.884,14.892,14.825,14.854,22649,0
2017-07-12,14.874,14.944,14.844,14.854,20100,0
2017-07-13,14.825,14.944,14.825,14.864,65237,0
2017-07-14,14.954,15.072,14.954,15.072,37026,0
2017-07-17,15.062,15.062,14.973,14.983,15032,0
2017-07-18,14.983,15.042,14.973,14.993,21500,0
2017-07-19,15.042,15.042,14.914,15.022,46076,0
2017-07-20,14.973,15.032,14.954,14.973,60580,0
2017-07-21,14.973,15.042,14.963,14.983,55138,0
2017-07-24,14.963,15.003,14.924,14.924,57377,0
2017-07-25,14.904,14.944,14.874,14.924,44160,0
2017-07-26,14.934,15.012,14.934,14.973,27263,0
2017-07-27,14.924,15.022,14.924,14.924,51622,0
2017-07-28,14.963,15.052,14.963,15.052,42604,0
2017-07-31,15.062,15.26,15.062,15.25,141257,0
2017-08-01,15.25,15.348,15.25,15.348,54667,0
2017-08-02,15.368,15.448,15.348,15.448,93732,0
2017-08-03,15.457,15.536,15.42,15.526,43554,0
2017-08-04,15.526,15.526,15.398,15.398,51687,0
2017-08-07,15.388,15.457,15.388,15.417,12011,0
2017-08-08,15.448,15.467,15.412,15.467,27992,0
2017-08-09,15.477,15.517,15.358,15.368,25120,0
2017-08-10,15.418,15.418,15.289,15.329,28862,0
2017-08-11,14.974,15.47,14.974,15.38,122691,0
2017-08-14,15.42,15.44,15.38,15.38,32050,0
2017-08-15,15.37,15.37,15.262,15.271,33115,0
2017-08-16,15.301,15.321,15.152,15.162,80612,0
2017-08-17,15.202,15.252,15.202,15.212,21486,0
2017-08-18,15.212,15.281,15.192,15.281,16363,0
2017-08-21,15.311,15.311,15.262,15.262,10796,0
2017-08-22,15.291,15.341,15.242,15.341,26957,0
2017-08-23,15.35,15.41,15.341,15.35,28251,0
2017-08-24,15.36,15.39,15.311,15.331,23803,0
2017-08-25,15.37,15.37,15.291,15.331,19369,0
2017-08-28,15.281,15.331,15.281,15.291,7192,0
2017-08-29,15.262,15.4,15.252,15.39,54383,0
2017-08-30,15.4,15.4,15.341,15.341,18264,0
2017-08-31,15.37,15.42,15.35,15.35,18779,0
2017-09-01,15.38,15.38,15.331,15.331,26796,0
2017-09-05,15.46,15.46,15.321,15.331,28881,0
2017-09-06,15.37,15.44,15.37,15.42,31047,0
2017-09-07,15.44,15.48,15.4,15.42,42990,0
2017-09-08,15.41,15.48,15.41,15.41,13323,0
2017-09-11,15.43,15.47,15.41,15.47,17078,0
2017-09-12,15.43,15.46,15.42,15.46,34025,0
2017-09-13,15.48,15.529,15.39,15.39,56460,0
2017-09-14,15.41,15.41,15.341,15.341,23843,0
2017-09-15,15.39,15.46,15.38,15.42,29502,0
2017-09-18,15.42,15.49,15.38,15.48,70040,0
2017-09-19,15.49,15.52,15.42,15.51,50799,0
2017-09-20,15.52,15.53,15.45,15.51,31705,0
2017-09-21,15.48,15.55,15.45,15.46,77706,0
2017-09-22,15.46,15.48,15.401,15.45,21484,0
2017-09-25,15.42,15.48,15.39,15.47,24044,0
2017-09-26,15.42,15.51,15.41,15.45,48830,0
2017-09-27,15.42,15.42,15.281,15.311,48301,0
2017-09-28,15.271,15.328,15.232,15.321,24147,0
2017-09-29,15.341,15.39,15.301,15.39,33322,0
2017-10-02,15.35,15.4,15.191,15.191,49738,0
2017-10-03,15.201,15.261,15.141,15.211,25480,0
2017-10-04,15.241,15.261,15.171,15.261,20216,0
2017-10-05,15.261,15.281,15.211,15.281,25249,0
2017-10-06,15.251,15.35,15.251,15.281,27130,0
2017-10-09,15.301,15.54,15.301,15.54,14021,0
2017-10-10,15.52,15.52,15.38,15.51,28515,0
2017-10-11,15.47,15.53,15.47,15.49,26446,0
2017-10-12,15.5,15.52,15.47,15.47,38919,0
2017-10-13,15.48,15.58,15.48,15.57,18322,0
2017-10-16,15.58,15.58,15.48,15.56,12617,0
2017-10-17,15.53,15.57,15.45,15.57,13404,0
2017-10-18,15.56,15.58,15.4715,15.52,48904,0
2017-10-19,15.58,15.6,15.49,15.52,35491,0
2017-10-20,15.5,15.55,15.49,15.51,17412,0
2017-10-23,15.49,15.56,15.49,15.52,21640,0
2017-10-24,15.5,15.6,15.47,15.48,34835,0
2017-10-25,15.47,15.5,15.41,15.48,20074,0
2017-10-26,15.47,15.48,15.37,15.43,38227,0
2017-10-27,15.39,15.39,15.32,15.32,19267,0
2017-10-30,15.36,15.4,15.27,15.33,25740,0
2017-10-31,15.29,15.29,15.22,15.22,26741,0
2017-11-01,15.24,15.36,15.23,15.28,26603,0
2017-11-02,15.24,15.33,15.24,15.27,39308,0
2017-11-03,15.24,15.28,15.22,15.22,11478,0
2017-11-06,15.24,15.3,15.22,15.23,15213,0
2017-11-07,15.23,15.41,15.23,15.41,17294,0
2017-11-08,15.45,15.5243,15.4322,15.52,31417,0
2017-11-09,15.48,15.6,15.23,15.23,102190,0
2017-11-10,15.2,15.24,15.15,15.21,19429,0
