Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.0361,9.0448,8.9532,8.9721,52899,0
2005-02-28,8.9839,8.9839,8.9011,8.9285,137149,0
2005-03-01,8.9285,8.9599,8.9011,8.9532,81179,0
2005-03-02,8.9532,8.9656,8.9153,8.9329,94220,0
2005-03-03,8.9153,8.9782,8.9153,8.9656,66674,0
2005-03-04,8.9782,9.0056,8.9656,8.9839,73261,0
2005-03-07,9.0143,9.022,8.9656,9.022,48355,0
2005-03-08,9.0143,9.0143,8.9457,9.0056,65937,0
2005-03-09,8.9915,8.9915,8.865,8.9011,121480,0
2005-03-10,8.9153,8.9329,8.865,8.9217,63003,0
2005-03-11,8.9011,8.9011,8.8445,8.8521,80443,0
2005-03-14,8.865,8.865,8.8289,8.8289,54948,0
2005-03-15,8.9011,8.9011,8.8521,8.8521,40739,0
2005-03-16,8.865,8.8797,8.8289,8.8595,50115,0
2005-03-17,8.8797,8.9011,8.8445,8.8445,53338,0
2005-03-18,8.865,8.8734,8.8289,8.8445,39711,0
2005-03-21,8.8445,8.8734,8.8097,8.8097,43230,0
2005-03-22,8.8521,8.865,8.7368,8.7439,84692,0
2005-03-23,8.7439,8.7439,8.6138,8.6879,108864,0
2005-03-24,8.7813,8.7813,8.5778,8.6255,102715,0
2005-03-28,8.6526,8.6737,8.5517,8.6463,65937,0
2005-03-29,8.6463,8.6463,8.5985,8.6382,46448,0
2005-03-30,8.7026,8.7026,8.6599,8.6942,46743,0
2005-03-31,8.7161,8.7969,8.7161,8.7898,65057,0
2005-04-01,8.8214,8.8595,8.756,8.8521,73115,0
2005-04-04,8.8797,8.9011,8.8156,8.8595,52167,0
2005-04-05,8.8595,8.865,8.7674,8.7969,77515,0
2005-04-06,8.7969,8.865,8.7969,8.8289,97733,0
2005-04-07,8.8734,8.8734,8.7813,8.7969,43520,0
2005-04-08,8.7813,8.8214,8.7674,8.7738,27397,0
2005-04-11,8.7813,8.8289,8.7813,8.8019,43230,0
2005-04-12,8.8445,8.8595,8.8019,8.8521,87776,0
2005-04-13,8.8214,8.8595,8.7898,8.8289,72827,0
2005-04-14,8.7969,8.8445,8.7969,8.8289,28870,0
2005-04-15,8.8445,8.8521,8.8097,8.8445,31506,0
2005-04-18,8.8595,8.8944,8.8019,8.8944,65057,0
2005-04-19,8.8734,8.9599,8.8734,8.9011,79407,0
2005-04-20,8.865,8.9457,8.8364,8.9457,87476,0
2005-04-21,8.9406,8.9406,8.8595,8.9153,109454,0
2005-04-22,8.9285,8.9457,8.8871,8.9406,39124,0
2005-04-25,8.9406,8.9656,8.9217,8.9532,74877,0
2005-04-26,8.9599,8.9915,8.9285,8.9915,78980,0
2005-04-27,9.066,9.066,8.9532,8.9915,50115,0
2005-04-28,8.999,9.0285,8.9782,9.0056,36343,0
2005-04-29,8.9839,9.0516,8.9457,9.022,69746,0
2005-05-02,9.022,9.022,8.9721,8.999,72827,0
2005-05-03,8.9656,9.022,8.9656,8.9915,64329,0
2005-05-04,8.999,8.999,8.9011,8.999,131147,0
2005-05-05,8.9721,9.022,8.9721,8.999,158401,0
2005-05-06,8.9915,8.9915,8.9153,8.9329,56418,0
2005-05-09,8.9406,8.9782,8.9406,8.9599,42347,0
2005-05-10,9.0581,9.066,8.9839,9.022,47326,0
2005-05-11,8.9782,8.999,8.9457,8.9721,61835,0
2005-05-12,8.9721,8.9839,8.9532,8.9782,31942,0
2005-05-13,9.0285,9.0285,8.9839,8.9915,44695,0
2005-05-16,9.0143,9.022,8.9782,8.999,81765,0
2005-05-17,8.999,9.022,8.9721,8.9915,60958,0
2005-05-18,8.999,9.0581,8.999,9.0448,62275,0
2005-05-19,9.0516,9.0581,9.022,9.0361,38542,0
2005-05-20,9.0448,9.0448,9.0056,9.022,20517,0
2005-05-23,8.999,9.0736,8.999,9.0736,59485,0
2005-05-24,9.0736,9.0913,9.0448,9.0581,61835,0
2005-05-25,9.0581,9.0865,9.0581,9.0736,54801,0
2005-05-26,9.0736,9.0736,9.022,9.066,106083,0
2005-05-27,9.066,9.0913,9.0361,9.0865,61546,0
2005-05-31,9.1104,9.1317,9.066,9.1241,122351,0
2005-06-01,9.1462,9.2064,9.1104,9.169,96861,0
2005-06-02,9.2426,9.2544,9.1036,9.2355,121035,0
2005-06-03,9.3024,9.3024,9.1834,9.2286,128508,0
2005-06-06,9.2064,9.2286,9.169,9.1768,65648,0
2005-06-07,9.2064,9.2544,9.1768,9.2544,76928,0
2005-06-08,9.2603,9.2603,9.1921,9.2485,87335,0
2005-06-09,9.2485,9.2544,9.1834,9.214,81617,0
2005-06-10,9.1768,9.2218,9.0913,9.1162,73847,0
2005-06-13,9.1241,9.1383,9.0992,9.1104,53043,0
2005-06-14,9.0736,9.1383,9.0736,9.1317,67550,0
2005-06-15,9.1317,9.169,9.1036,9.169,126747,0
2005-06-16,9.2286,9.2355,9.169,9.2355,109751,0
2005-06-17,9.2355,9.2426,9.1921,9.2064,81324,0
2005-06-20,9.2064,9.2218,9.1621,9.1768,130847,0
2005-06-21,9.214,9.2218,9.1383,9.1566,83375,0
2005-06-22,9.1921,9.214,9.1621,9.169,71071,0
2005-06-23,9.1566,9.2738,9.1566,9.2544,146382,0
2005-06-24,9.2669,9.3084,9.2355,9.2544,77371,0
2005-06-27,9.2964,9.3024,9.2485,9.2887,105358,0
2005-06-28,9.282,9.282,9.2218,9.2603,120884,0
2005-06-29,9.2887,9.2887,9.2485,9.282,102570,0
2005-06-30,9.2887,9.2887,9.2286,9.2669,138762,0
2005-07-01,9.2355,9.2669,9.2218,9.2603,67692,0
2005-07-05,9.282,9.2887,9.2064,9.2485,170268,0
2005-07-06,9.2544,9.2964,9.2355,9.2887,157081,0
2005-07-07,9.2887,9.3217,9.2544,9.3024,119124,0
2005-07-08,9.3024,9.3024,9.2426,9.2887,161474,0
2005-07-11,9.3084,9.3084,9.2485,9.3084,79126,0
2005-07-12,9.2603,9.2964,9.2355,9.2887,113861,0
2005-07-13,9.2738,9.3084,9.2355,9.2887,88064,0
2005-07-14,9.2887,9.2964,9.2485,9.2964,69016,0
2005-07-15,9.2485,9.3084,9.2485,9.3084,81617,0
2005-07-18,9.3024,9.3084,9.2218,9.2603,81617,0
2005-07-19,9.3024,9.3084,9.2544,9.282,91726,0
2005-07-20,9.2887,9.3472,9.2738,9.3217,139500,0
2005-07-21,9.3405,9.3556,9.2964,9.3472,118829,0
2005-07-22,9.3405,9.3992,9.3405,9.3914,108864,0
2005-07-25,9.4072,9.4072,9.3556,9.3683,87625,0
2005-07-26,9.4072,9.4132,9.3405,9.3992,167931,0
2005-07-27,9.4072,9.4516,9.4072,9.4388,105943,0
2005-07-28,9.4596,9.4771,9.4388,9.4516,70772,0
2005-07-29,9.3992,9.4328,9.3832,9.4072,111072,0
2005-08-01,9.4072,9.4072,9.3024,9.3024,139934,0
2005-08-02,9.282,9.4269,9.2738,9.3636,132758,0
2005-08-03,9.3832,9.4072,9.3636,9.3636,67257,0
2005-08-04,9.3636,9.3683,9.315,9.315,101101,0
2005-08-05,9.3472,9.3472,9.3024,9.3267,53922,0
2005-08-08,9.3267,9.3267,9.2426,9.2964,44104,0
2005-08-09,9.2738,9.3405,9.2738,9.2738,106822,0
2005-08-10,9.2738,9.3267,9.2603,9.3024,57004,0
2005-08-11,9.3024,9.3267,9.282,9.3024,64329,0
2005-08-12,9.2544,9.3636,9.2544,9.3636,67110,0
2005-08-15,9.3636,9.3914,9.3217,9.3832,57293,0
2005-08-16,9.3405,9.4388,9.3405,9.4072,52899,0
2005-08-17,9.3683,9.4132,9.3683,9.3992,86748,0
2005-08-18,9.4328,9.4328,9.3752,9.4132,74583,0
2005-08-19,9.524,9.524,9.422,9.4448,33848,0
2005-08-22,9.4596,9.4921,9.422,9.4448,65648,0
2005-08-23,9.4328,9.4596,9.422,9.4448,59641,0
2005-08-24,9.4921,9.503,9.4596,9.4652,40739,0
2005-08-25,9.549,9.549,9.4388,9.4388,59930,0
2005-08-26,9.4596,9.4652,9.3914,9.4132,141402,0
2005-08-29,9.4132,9.422,9.3683,9.3992,97592,0
2005-08-30,9.3992,9.4072,9.3752,9.4072,41027,0
2005-08-31,9.4072,9.4388,9.3914,9.4388,83961,0
2005-09-01,9.4132,9.4652,9.4072,9.4652,61980,0
2005-09-02,9.4652,9.503,9.4388,9.4921,43369,0
2005-09-06,9.533,9.549,9.4712,9.533,61102,0
2005-09-07,9.541,9.571,9.4921,9.533,57875,0
2005-09-08,9.541,9.556,9.4971,9.556,91876,0
2005-09-09,9.565,9.591,9.533,9.549,58171,0
2005-09-12,9.533,9.541,9.4448,9.51,105499,0
2005-09-13,9.503,9.541,9.4921,9.4921,70189,0
2005-09-14,9.565,9.565,9.4771,9.4841,43080,0
2005-09-15,9.4596,9.4771,9.3832,9.3832,79407,0
2005-09-16,9.4328,9.4448,9.3683,9.4132,118396,0
2005-09-19,9.4388,9.4712,9.4132,9.4448,70628,0
2005-09-20,9.4448,9.4841,9.4388,9.4448,40878,0
2005-09-21,9.576,9.576,9.4448,9.4712,55235,0
2005-09-22,9.4388,9.4771,9.3336,9.4269,84263,0
2005-09-23,9.4269,9.4269,9.2603,9.2887,105648,0
2005-09-26,9.3472,9.3556,9.2738,9.3336,71948,0
2005-09-27,9.3472,9.3636,9.2426,9.315,89531,0
2005-09-28,9.2603,9.3336,9.1921,9.2426,80592,0
2005-09-29,9.2544,9.3217,9.2485,9.3084,50553,0
2005-09-30,9.282,9.3472,9.2738,9.3084,53043,0
2005-10-03,9.2964,9.3472,9.2738,9.3405,68860,0
2005-10-04,9.3405,9.3636,9.3084,9.3556,35462,0
2005-10-05,9.3636,9.3636,9.3084,9.3636,36192,0
2005-10-06,9.3636,9.3636,9.282,9.3267,77220,0
2005-10-07,9.3556,9.3556,9.282,9.3267,65203,0
2005-10-10,9.3556,9.3752,9.3472,9.3472,40584,0
2005-10-11,9.3683,9.3832,9.3336,9.3556,50992,0
2005-10-12,9.3084,9.3683,9.2426,9.2544,72534,0
2005-10-13,9.214,9.2218,9.1621,9.169,25793,0
2005-10-14,9.169,9.169,9.022,9.0516,123965,0
2005-10-17,8.9782,9.0448,8.9329,8.9915,82940,0
2005-10-18,8.9782,8.9839,8.9011,8.9011,65648,0
2005-10-19,8.9656,8.9656,8.8871,8.9599,45569,0
2005-10-20,8.9599,8.9656,8.9217,8.9656,33264,0
2005-10-21,8.9721,8.9915,8.9153,8.9915,54217,0
2005-10-24,8.999,8.999,8.9329,8.9656,45278,0
2005-10-25,8.9915,9.1383,8.9915,9.0361,132903,0
2005-10-26,9.0736,9.0736,8.9457,9.0143,109895,0
2005-10-27,9.2426,9.2426,9.0143,9.0285,113267,0
2005-10-28,9.0913,9.0913,8.9721,8.9782,106386,0
2005-10-31,8.9656,8.9915,8.9532,8.9782,108431,0
2005-11-01,8.9782,8.9839,8.9153,8.9406,80885,0
2005-11-02,8.9329,8.999,8.9285,8.9915,111941,0
2005-11-03,8.9915,9.0143,8.9721,9.0056,76629,0
2005-11-04,9.0056,9.0056,8.9656,8.999,36630,0
2005-11-07,8.9656,8.9915,8.9656,8.9656,67841,0
2005-11-08,8.9656,9.0056,8.9457,8.9656,95536,0
2005-11-09,8.9656,8.9782,8.9457,8.9782,80153,0
2005-11-10,8.9075,8.9217,8.8871,8.9217,138025,0
2005-11-11,8.8797,8.9457,8.8797,8.9406,84398,0
2005-11-14,8.9153,8.9599,8.8445,8.9457,157081,0
2005-11-15,8.9457,8.9721,8.9406,8.9599,99203,0
2005-11-16,8.999,9.0143,8.9457,8.9839,76785,0
2005-11-17,8.9782,8.9915,8.9532,8.9656,43961,0
2005-11-18,8.9839,9.0516,8.9721,9.0056,56418,0
2005-11-21,9.0143,9.169,8.9915,9.0361,63892,0
2005-11-22,9.0992,9.1036,9.0361,9.079,53043,0
2005-11-23,9.1462,9.169,9.1104,9.1621,86305,0
2005-11-25,9.0992,9.2064,9.0992,9.1921,14658,0
2005-11-28,9.2355,9.2603,9.1996,9.2603,62275,0
2005-11-29,9.2887,9.315,9.2355,9.315,76492,0
2005-11-30,9.3405,9.422,9.2887,9.3556,122793,0
2005-12-01,9.3752,9.4072,9.3267,9.3556,114590,0
2005-12-02,9.3636,9.3752,9.2964,9.3336,72970,0
2005-12-05,9.3336,9.3914,9.2964,9.3556,80737,0
2005-12-06,9.4132,9.4328,9.315,9.4132,134956,0
2005-12-07,9.3405,9.4448,9.3405,9.4269,93776,0
2005-12-08,9.4132,9.518,9.3405,9.4712,84990,0
2005-12-09,9.422,9.4971,9.422,9.4516,70479,0
2005-12-12,9.503,9.503,9.422,9.4841,69016,0
2005-12-13,9.4132,9.4596,9.3832,9.4328,72389,0
2005-12-14,9.4328,9.4388,9.2064,9.2603,224192,0
2005-12-15,9.2964,9.2964,9.2426,9.2887,75464,0
2005-12-16,9.3556,9.3636,9.214,9.2218,72389,0
2005-12-19,9.2603,9.2738,9.1834,9.214,66381,0
2005-12-20,9.2064,9.2286,9.169,9.2064,80007,0
2005-12-21,9.1996,9.2426,9.1768,9.2064,33264,0
2005-12-22,9.2738,9.2738,9.1241,9.1921,132758,0
2005-12-23,9.2669,9.4652,9.2064,9.3556,123238,0
2005-12-27,9.315,9.3636,9.315,9.3336,58904,0
2005-12-28,9.3556,9.4132,9.3217,9.3914,54948,0
2005-12-29,9.4132,9.4328,9.3914,9.4072,44541,0
2005-12-30,9.3636,9.4132,9.3472,9.3832,54801,0
2006-01-03,9.3556,9.4388,9.3336,9.4328,75605,0
2006-01-04,9.4328,9.4388,9.3405,9.4388,73115,0
2006-01-05,9.4448,9.4712,9.3405,9.3992,117662,0
2006-01-06,9.4388,9.4712,9.3832,9.4712,66229,0
2006-01-09,9.4328,9.51,9.4072,9.4652,104329,0
2006-01-10,9.503,9.503,9.3752,9.3914,84398,0
2006-01-11,9.3752,9.4971,9.3556,9.4132,129976,0
2006-01-12,9.4388,9.4448,9.4132,9.4328,88651,0
2006-01-13,9.4269,9.4328,9.2964,9.3914,173644,0
2006-01-17,9.4072,9.4328,9.3683,9.4328,88215,0
2006-01-18,9.3992,9.4516,9.3992,9.4516,61393,0
2006-01-19,9.4596,9.4712,9.422,9.4652,56263,0
2006-01-20,9.4971,9.4971,9.4132,9.4269,63892,0
2006-01-23,9.4712,9.4712,9.422,9.4448,47617,0
2006-01-24,9.4712,9.503,9.4596,9.4921,55392,0
2006-01-25,9.51,9.518,9.4596,9.4596,66526,0
2006-01-26,9.4652,9.4921,9.4269,9.4448,83375,0
2006-01-27,9.4712,9.4712,9.4328,9.4516,34876,0
2006-01-30,9.4596,9.4971,9.4328,9.4712,76049,0
2006-01-31,9.4971,9.4971,9.4388,9.4652,78980,0
2006-02-01,9.4712,9.4921,9.4652,9.4712,52607,0
2006-02-02,9.4921,9.541,9.4388,9.541,69172,0
2006-02-03,9.541,9.549,9.4652,9.518,89238,0
2006-02-06,9.541,9.541,9.4841,9.503,48643,0
2006-02-07,9.533,9.533,9.4841,9.4921,79570,0
2006-02-08,9.524,9.549,9.503,9.533,48214,0
2006-02-09,9.549,9.591,9.524,9.591,33848,0
2006-02-10,9.591,9.591,9.4921,9.4971,49386,0
2006-02-13,9.541,9.541,9.4921,9.518,73847,0
2006-02-14,9.4841,9.576,9.4841,9.533,85720,0
2006-02-15,9.556,9.556,9.4971,9.503,74001,0
2006-02-16,9.541,9.571,9.51,9.524,69016,0
2006-02-17,9.549,9.603,9.518,9.603,88651,0
2006-02-21,9.596,9.596,9.524,9.565,55392,0
2006-02-22,9.663,9.663,9.576,9.584,66229,0
2006-02-23,9.648,9.648,9.533,9.565,58030,0
2006-02-24,9.596,9.596,9.524,9.591,38828,0
2006-02-27,9.61,9.616,9.584,9.61,38542,0
2006-02-28,9.643,9.643,9.576,9.616,70189,0
2006-03-01,9.616,9.637,9.603,9.63,42347,0
2006-03-02,9.648,9.648,9.549,9.603,123673,0
2006-03-03,9.596,9.596,9.51,9.518,116050,0
2006-03-06,9.524,9.533,9.4132,9.4269,118986,0
2006-03-07,9.4771,9.4771,9.315,9.4328,164257,0
2006-03-08,9.4388,9.4771,9.422,9.4596,33115,0
2006-03-09,9.4388,9.541,9.4388,9.533,79714,0
2006-03-10,9.51,9.51,9.4448,9.4771,54653,0
2006-03-13,9.503,9.503,9.4132,9.4516,116640,0
2006-03-14,9.4448,9.4596,9.3267,9.4072,87776,0
2006-03-15,9.3832,9.4971,9.3832,9.4132,71659,0
2006-03-16,9.422,9.503,9.4072,9.503,61252,0
2006-03-17,9.4841,9.503,9.4516,9.503,28870,0
2006-03-20,9.541,9.541,9.4841,9.4921,43961,0
2006-03-21,9.4971,9.4971,9.4516,9.4841,51425,0
2006-03-22,9.4971,9.503,9.4516,9.4652,35902,0
2006-03-23,9.4652,9.4971,9.4652,9.4841,46158,0
2006-03-24,9.4841,9.4971,9.4652,9.4841,20517,0
2006-03-27,9.549,9.643,9.549,9.576,123527,0
2006-03-28,9.556,9.584,9.549,9.549,97592,0
2006-03-29,9.584,9.603,9.556,9.576,76629,0
2006-03-30,9.556,9.596,9.556,9.565,51137,0
2006-03-31,9.556,9.571,9.549,9.549,141843,0
2006-04-03,9.556,9.571,9.4971,9.524,107843,0
2006-04-04,9.541,9.541,9.4841,9.4841,39414,0
2006-04-05,9.4841,9.524,9.4841,9.524,50261,0
2006-04-06,9.549,9.549,9.4132,9.4712,90847,0
2006-04-07,9.4712,9.4712,9.3992,9.3992,69456,0
2006-04-10,9.422,9.422,9.315,9.3267,112536,0
2006-04-11,9.3336,9.422,9.3267,9.3914,63892,0
2006-04-12,9.3752,9.3832,9.282,9.315,67110,0
2006-04-13,9.3336,9.3336,9.2738,9.315,33264,0
2006-04-17,9.1462,9.2738,9.1162,9.1317,95681,0
2006-04-18,9.1462,9.2669,9.1462,9.2426,85720,0
2006-04-19,9.169,9.3084,9.169,9.3084,92607,0
2006-04-20,9.2544,9.3405,9.2286,9.315,98178,0
2006-04-21,9.2738,9.315,9.2738,9.3024,18612,0
2006-04-24,9.2738,9.2964,9.2286,9.2738,115166,0
2006-04-25,9.2426,9.2544,9.1768,9.2355,58608,0
2006-04-26,9.2064,9.2064,9.169,9.1921,72675,0
2006-04-27,9.1996,9.2426,9.1996,9.2355,54217,0
2006-04-28,9.214,9.2738,9.214,9.2738,60224,0
2006-05-01,9.2603,9.3084,9.2485,9.282,51137,0
2006-05-02,9.3084,9.3217,9.2485,9.2485,45278,0
2006-05-03,9.2544,9.2887,9.0361,9.214,109895,0
2006-05-04,9.2064,9.2426,9.2064,9.2064,30767,0
2006-05-05,9.2064,9.2355,9.1996,9.2064,35902,0
2006-05-08,9.2218,9.2485,9.1996,9.2485,42931,0
2006-05-09,9.2485,9.3084,9.2485,9.3084,64329,0
2006-05-10,9.2738,9.3217,9.2064,9.282,53487,0
2006-05-11,9.3024,9.3024,9.1921,9.2485,47038,0
2006-05-12,9.2064,9.2355,9.1566,9.214,30037,0
2006-05-15,9.1834,9.2485,9.1768,9.2286,24471,0
2006-05-16,9.2738,9.3024,9.2286,9.2964,32677,0
2006-05-17,9.2286,9.2738,9.214,9.2355,33409,0
2006-05-18,9.2286,9.2964,9.2064,9.2286,23443,0
2006-05-19,9.214,9.3024,9.214,9.2485,20945,0
2006-05-22,9.2738,9.282,9.2426,9.2426,48643,0
2006-05-23,9.2738,9.2964,9.2286,9.2485,25793,0
2006-05-24,9.315,9.3217,9.2355,9.2738,62135,0
2006-05-25,9.2738,9.3084,9.2064,9.2355,37212,0
2006-05-26,9.2544,9.2887,9.2218,9.2738,23738,0
2006-05-30,9.2964,9.3024,9.2355,9.282,51137,0
2006-05-31,9.2544,9.3405,9.214,9.3405,50703,0
2006-06-01,9.2738,9.3405,9.2603,9.3405,27397,0
2006-06-02,9.3405,9.4072,9.3405,9.3683,51728,0
2006-06-05,9.3405,9.3405,9.2738,9.282,46743,0
2006-06-06,9.3084,9.315,9.2218,9.2355,109022,0
2006-06-07,9.1996,9.2669,9.169,9.2603,82940,0
2006-06-08,9.2286,9.2603,9.2218,9.2218,42931,0
2006-06-09,9.1768,9.2218,9.169,9.1768,76928,0
2006-06-12,9.1162,9.2218,9.1162,9.169,74287,0
2006-06-13,9.1566,9.2218,9.1241,9.1462,93776,0
2006-06-14,9.1499,9.1768,9.1383,9.1462,73115,0
2006-06-15,9.1036,9.169,9.1036,9.1104,99644,0
2006-06-16,9.1162,9.1383,9.0913,9.1162,75166,0
2006-06-19,9.1036,9.1383,9.0736,9.0736,68283,0
2006-06-20,9.1162,9.1317,9.0736,9.079,88356,0
2006-06-21,9.079,9.1036,8.9839,9.0285,79126,0
2006-06-22,8.9599,8.9915,8.9075,8.9406,82940,0
2006-06-23,8.9329,8.9457,8.8944,8.8944,59930,0
2006-06-26,8.9329,8.9406,8.8797,8.9406,51728,0
2006-06-27,8.8871,8.9915,8.8734,8.9406,44835,0
2006-06-28,8.9915,8.9915,8.9457,8.9839,30479,0
2006-06-29,9.0056,9.0056,8.9406,9.0056,30188,0
2006-06-30,8.9457,9.0361,8.9457,9.0285,30188,0
2006-07-03,9.022,9.0913,9.022,9.0913,43811,0
2006-07-05,9.079,9.1317,9.022,9.079,60074,0
2006-07-06,9.0361,9.0992,9.022,9.0736,60224,0
2006-07-07,9.0736,9.1241,9.0448,9.1241,69746,0
2006-07-10,9.1383,9.1383,9.0581,9.0581,62858,0
2006-07-11,9.0581,9.1036,9.0361,9.0361,112687,0
2006-07-12,9.0736,9.1162,9.0516,9.079,43659,0
2006-07-13,9.079,9.0992,9.022,9.0865,50703,0
2006-07-14,9.0913,9.0992,9.0448,9.0448,44541,0
2006-07-17,9.0736,9.0992,9.0285,9.066,39711,0
2006-07-18,9.0736,9.0736,9.0143,9.0143,25932,0
2006-07-19,9.2669,9.2669,9.0516,9.066,74441,0
2006-07-20,9.0913,9.0992,9.0516,9.0913,27699,0
2006-07-21,9.1921,9.1921,9.066,9.1036,53922,0
2006-07-24,9.1036,9.1621,9.0736,9.1036,30624,0
2006-07-25,9.1317,9.1383,9.0992,9.1104,27993,0
2006-07-26,9.1566,9.1566,9.079,9.079,75605,0
2006-07-27,9.0913,9.1996,9.0913,9.1768,57004,0
2006-07-28,9.1921,9.282,9.1768,9.2738,47326,0
2006-07-31,9.2218,9.3832,9.214,9.3752,65937,0
2006-08-01,9.3752,9.3992,9.3267,9.3405,67110,0
2006-08-02,9.3992,9.4388,9.3752,9.4328,60224,0
2006-08-03,9.4516,9.4841,9.422,9.4841,54068,0
2006-08-04,9.549,9.549,9.4516,9.4771,55833,0
2006-08-07,9.533,9.533,9.4269,9.4269,47773,0
2006-08-08,9.4132,9.4516,9.4132,9.4269,44835,0
2006-08-09,9.4328,9.4448,9.4328,9.4328,47617,0
2006-08-10,9.3556,9.4596,9.3556,9.4269,30919,0
2006-08-11,9.3992,9.4652,9.3636,9.3832,40005,0
2006-08-14,9.3992,9.4921,9.3992,9.4771,98319,0
2006-08-15,9.4448,9.4712,9.4388,9.4448,51728,0
2006-08-16,9.4771,9.4921,9.4448,9.4921,47617,0
2006-08-17,9.4712,9.4921,9.4132,9.422,68573,0
2006-08-18,9.4072,9.4596,9.4072,9.4328,26084,0
2006-08-21,9.4132,9.4771,9.4132,9.4652,26226,0
2006-08-22,9.4132,9.51,9.3914,9.4652,54653,0
2006-08-23,9.4269,9.4971,9.4072,9.4328,56127,0
2006-08-24,9.4841,9.518,9.4448,9.4712,64915,0
2006-08-25,9.518,9.518,9.4712,9.4971,34580,0
2006-08-28,9.4921,9.533,9.4921,9.524,26815,0
2006-08-29,9.524,9.571,9.4921,9.549,83664,0
2006-08-30,9.591,9.624,9.549,9.576,106528,0
2006-08-31,9.565,9.576,9.524,9.556,27993,0
2006-09-01,9.518,9.565,9.51,9.565,31799,0
2006-09-05,9.4971,9.541,9.4921,9.533,50703,0
2006-09-06,9.4771,9.51,9.4516,9.4712,29745,0
2006-09-07,9.4712,9.549,9.4328,9.524,48214,0
2006-09-08,9.4921,9.596,9.4841,9.596,49088,0
2006-09-11,9.61,9.61,9.541,9.576,45130,0
2006-09-12,9.565,9.637,9.4516,9.518,208077,0
2006-09-13,9.4652,9.518,9.422,9.4712,108431,0
2006-09-14,9.4448,9.4712,9.4328,9.4596,48502,0
2006-09-15,9.4516,9.4712,9.4328,9.4652,39570,0
2006-09-18,9.4328,9.4328,9.3992,9.4269,40445,0
2006-09-19,9.3992,9.4712,9.3405,9.3683,98608,0
2006-09-20,9.3992,9.4388,9.3752,9.3832,63740,0
2006-09-21,9.3914,9.4596,9.3914,9.4132,37506,0
2006-09-22,9.422,9.616,9.422,9.533,57875,0
2006-09-25,9.4652,9.533,9.4652,9.503,44541,0
2006-09-26,9.4971,9.549,9.4971,9.533,35606,0
2006-09-27,9.591,9.637,9.584,9.624,139934,0
2006-09-28,9.624,9.63,9.541,9.565,86163,0
2006-09-29,9.556,9.616,9.556,9.596,86451,0
2006-10-02,9.591,9.63,9.584,9.616,48796,0
2006-10-03,9.648,9.648,9.549,9.584,78247,0
2006-10-04,9.584,9.616,9.541,9.616,85870,0
2006-10-05,9.616,9.616,9.584,9.603,37369,0
2006-10-06,9.643,9.643,9.584,9.637,50703,0
2006-10-09,9.637,9.669,9.637,9.637,60224,0
2006-10-10,9.669,9.669,9.584,9.63,80153,0
2006-10-11,9.591,9.643,9.549,9.603,91434,0
2006-10-12,9.556,9.556,9.51,9.51,34580,0
2006-10-13,9.51,9.524,9.4269,9.4328,50850,0
2006-10-16,9.4448,9.541,9.4448,9.4771,40005,0
2006-10-17,9.4448,9.549,9.4448,9.4841,26522,0
2006-10-18,9.4841,9.549,9.4652,9.51,37658,0
2006-10-19,9.541,9.584,9.518,9.556,35164,0
2006-10-20,9.4971,9.603,9.4971,9.576,32380,0
2006-10-23,9.524,9.596,9.51,9.556,36780,0
2006-10-24,9.584,9.584,9.524,9.565,48796,0
2006-10-25,9.63,9.63,9.556,9.596,39414,0
2006-10-26,9.61,9.643,9.549,9.576,58320,0
2006-10-27,9.591,9.643,9.571,9.643,41466,0
2006-10-30,9.71,9.71,9.624,9.624,46743,0
2006-10-31,9.655,9.663,9.603,9.616,89963,0
2006-11-01,9.637,9.643,9.603,9.63,46743,0
2006-11-02,9.596,9.643,9.591,9.643,59047,0
2006-11-03,9.616,9.616,9.556,9.591,37950,0
2006-11-06,9.556,9.624,9.556,9.624,56708,0
2006-11-07,9.643,9.643,9.584,9.643,37810,0
2006-11-08,9.616,9.71,9.616,9.71,66085,0
2006-11-09,9.71,9.71,9.643,9.655,40739,0
2006-11-10,9.648,9.677,9.624,9.624,35606,0
2006-11-13,9.624,9.684,9.624,9.643,36343,0
2006-11-14,9.669,9.669,9.624,9.663,60958,0
2006-11-15,9.603,9.669,9.603,9.637,71948,0
2006-11-16,9.624,9.648,9.584,9.616,50992,0
2006-11-17,9.596,9.669,9.596,9.63,55975,0
2006-11-20,9.63,9.648,9.603,9.61,55975,0
2006-11-21,9.61,9.669,9.61,9.63,59198,0
2006-11-22,9.616,9.695,9.616,9.677,63449,0
2006-11-24,9.677,9.717,9.663,9.663,32236,0
2006-11-27,9.643,9.663,9.603,9.663,108431,0
2006-11-28,9.648,9.745,9.648,9.724,104472,0
2006-11-29,9.745,9.745,9.655,9.655,108574,0
2006-11-30,9.643,9.702,9.643,9.669,84549,0
2006-12-01,9.695,9.724,9.663,9.684,39270,0
2006-12-04,9.669,9.732,9.655,9.724,44541,0
2006-12-05,9.767,9.775,9.695,9.717,54653,0
2006-12-06,9.663,9.663,9.576,9.576,114735,0
2006-12-07,9.565,9.571,9.3914,9.422,110924,0
2006-12-08,9.422,9.4516,9.3405,9.3992,90705,0
2006-12-11,9.4388,9.4516,9.3683,9.3832,127765,0
2006-12-12,9.3556,9.422,9.3556,9.4132,102715,0
2006-12-13,9.3636,9.3914,9.2964,9.3267,48355,0
2006-12-14,9.3472,9.3472,9.2485,9.2964,91726,0
2006-12-15,9.2964,9.3267,9.2738,9.2738,46889,0
2006-12-18,9.3024,9.3217,9.2218,9.2544,85567,0
2006-12-19,9.2669,9.282,9.2218,9.2426,36192,0
2006-12-20,9.2603,9.2603,9.214,9.2485,99936,0
2006-12-21,9.214,9.2603,9.2064,9.2544,115026,0
2006-12-22,9.2603,9.2669,9.2286,9.2286,34137,0
2006-12-26,9.2355,9.2887,9.2355,9.282,61102,0
2006-12-27,9.282,9.3267,9.2738,9.3217,49676,0
2006-12-28,9.2887,9.315,9.214,9.2426,180379,0
2006-12-29,9.2286,9.3267,9.2286,9.3267,84549,0
2007-01-03,9.2887,9.3267,9.2544,9.2887,102715,0
2007-01-04,9.3217,9.3217,9.2485,9.282,64764,0
2007-01-05,9.2738,9.2964,9.2485,9.2964,61835,0
2007-01-08,9.2887,9.3336,9.2544,9.2887,163089,0
2007-01-09,9.282,9.2964,9.2738,9.2887,65500,0
2007-01-10,9.2669,9.2887,9.2544,9.2603,90119,0
2007-01-11,9.1921,9.2426,9.169,9.1834,135100,0
2007-01-12,9.1162,9.1768,9.1162,9.1621,73847,0
2007-01-16,9.1768,9.1768,9.1317,9.1621,54801,0
2007-01-17,9.1834,9.1834,9.1383,9.169,51290,0
2007-01-18,9.1462,9.1768,9.1317,9.1462,57146,0
2007-01-19,9.169,9.1768,9.1383,9.1768,46889,0
2007-01-22,9.1834,9.1921,9.1566,9.1768,27549,0
2007-01-23,9.1921,9.1921,9.1462,9.1566,47914,0
2007-01-24,9.1621,9.1768,9.1499,9.1566,18464,0
2007-01-25,9.1768,9.1768,9.1104,9.1162,60807,0
2007-01-26,9.1104,9.1317,9.0865,9.0865,27837,0
2007-01-29,9.0992,9.1566,9.0992,9.1383,63164,0
2007-01-30,9.1317,9.1621,9.1241,9.1462,35606,0
2007-01-31,9.1317,9.1621,9.1317,9.1621,52308,0
2007-02-01,9.1768,9.1996,9.1499,9.169,44402,0
2007-02-02,9.169,9.2426,9.169,9.2426,213489,0
2007-02-05,9.2286,9.2485,9.1996,9.2064,54801,0
2007-02-06,9.1996,9.2426,9.1768,9.1996,70919,0
2007-02-07,9.214,9.2426,9.2064,9.2355,28870,0
2007-02-08,9.214,9.2355,9.1921,9.2064,46889,0
2007-02-09,9.2218,9.2426,9.1768,9.1768,54507,0
2007-02-12,9.1921,9.1921,9.1566,9.1921,38100,0
2007-02-13,9.1621,9.1921,9.1317,9.1566,55531,0
2007-02-14,9.1462,9.1768,9.1383,9.1499,72675,0
2007-02-15,9.1834,9.1996,9.1566,9.1768,57875,0
2007-02-16,9.1996,9.2355,9.1834,9.214,55392,0
2007-02-20,9.2426,9.2426,9.1834,9.1834,39711,0
2007-02-21,9.1499,9.1921,9.1499,9.169,38100,0
2007-02-22,9.1834,9.1921,9.1462,9.1921,88356,0
2007-02-23,9.169,9.2218,9.169,9.2218,64329,0
2007-02-26,9.2355,9.2669,9.2064,9.2669,82652,0
2007-02-27,9.2603,9.282,9.2544,9.2669,48059,0
2007-02-28,9.2887,9.2887,9.2603,9.2738,30188,0
2007-03-01,9.2738,9.3084,9.2426,9.2544,81179,0
2007-03-02,9.282,9.3217,9.2603,9.3084,63592,0
2007-03-05,9.3084,9.3336,9.2738,9.3336,48059,0
2007-03-06,9.282,9.3336,9.282,9.315,38542,0
2007-03-07,9.3267,9.3336,9.3024,9.3084,59047,0
2007-03-08,9.2964,9.3405,9.2964,9.3336,39270,0
2007-03-09,9.3024,9.3472,9.2887,9.3267,43369,0
2007-03-12,9.3217,9.3752,9.315,9.3636,41315,0
2007-03-13,9.282,9.3636,9.282,9.3217,57583,0
2007-03-14,9.3267,9.3336,9.2738,9.282,41751,0
2007-03-15,9.3084,9.3472,9.2738,9.2964,52750,0
2007-03-16,9.3024,9.3217,9.2738,9.3024,41623,0
2007-03-19,9.2603,9.3024,9.2603,9.2738,42789,0
2007-03-20,9.2669,9.3024,9.2603,9.2669,25204,0
2007-03-21,9.2738,9.2964,9.2485,9.2603,37076,0
2007-03-22,9.2544,9.3024,9.2485,9.2544,51578,0
2007-03-23,9.2603,9.2887,9.2485,9.2485,41315,0
2007-03-26,9.2485,9.2669,9.2218,9.2286,62275,0
2007-03-27,9.2426,9.2603,9.2426,9.2485,24179,0
2007-03-28,9.282,9.2887,9.2355,9.2355,68435,0
2007-03-29,9.2669,9.2669,9.214,9.214,71791,0
2007-03-30,9.2355,9.2603,9.2064,9.2064,82351,0
2007-04-02,9.1996,9.2426,9.1996,9.2426,85276,0
2007-04-03,9.214,9.2603,9.214,9.2544,20219,0
2007-04-04,9.2426,9.2603,9.214,9.2485,53922,0
2007-04-05,9.2544,9.2669,9.2426,9.2485,52454,0
2007-04-09,9.2218,9.3024,9.2218,9.2887,117377,0
2007-04-10,9.3024,9.3084,9.2669,9.3084,41751,0
2007-04-11,9.3084,9.3405,9.3084,9.3405,63740,0
2007-04-12,9.3024,9.3217,9.2738,9.315,29163,0
2007-04-13,9.3405,9.3405,9.282,9.282,46448,0
2007-04-16,9.3217,9.3267,9.2887,9.2887,44695,0
2007-04-17,9.3217,9.3217,9.2887,9.2964,49816,0
2007-04-18,9.3267,9.3267,9.282,9.2887,56560,0
2007-04-19,9.3267,9.3683,9.3084,9.3683,43230,0
2007-04-20,9.3752,9.3992,9.3405,9.3683,84398,0
2007-04-23,9.3832,9.3992,9.3636,9.3683,82203,0
2007-04-24,9.3683,9.3914,9.3472,9.3556,50553,0
2007-04-25,9.3556,9.3752,9.3472,9.3752,27699,0
2007-04-26,9.3914,9.3914,9.315,9.3336,68727,0
2007-04-27,9.3405,9.3556,9.3267,9.3556,44835,0
2007-04-30,9.3472,9.3636,9.3024,9.3405,54801,0
2007-05-01,9.3683,9.3832,9.3336,9.3832,51137,0
2007-05-02,9.3752,9.4132,9.3683,9.3752,30919,0
2007-05-03,9.3914,9.3992,9.3472,9.3752,32532,0
2007-05-04,9.3914,9.4132,9.3636,9.3914,20517,0
2007-05-07,9.4072,9.4132,9.3405,9.3832,64619,0
2007-05-08,9.4072,9.4072,9.3683,9.3683,43230,0
2007-05-09,9.3832,9.3992,9.3472,9.3472,49524,0
2007-05-10,9.3556,9.3556,9.3084,9.3217,48214,0
2007-05-11,9.315,9.3336,9.3084,9.3217,37369,0
2007-05-14,9.3084,9.3405,9.3084,9.3084,23593,0
2007-05-15,9.3336,9.3556,9.2887,9.3084,58171,0
2007-05-16,9.3084,9.3267,9.2964,9.3024,67692,0
2007-05-17,9.3024,9.3217,9.2887,9.315,56263,0
2007-05-18,9.315,9.3267,9.3024,9.315,47914,0
2007-05-21,9.3336,9.3336,9.2426,9.2887,127926,0
2007-05-22,9.3024,9.315,9.1621,9.2064,117515,0
2007-05-23,9.214,9.2426,9.169,9.2064,110189,0
2007-05-24,9.2064,9.2286,9.1462,9.1462,45869,0
2007-05-25,9.1834,9.214,9.1462,9.169,34435,0
2007-05-29,9.1317,9.2064,9.1317,9.1621,45278,0
2007-05-30,9.1499,9.1996,9.1499,9.1921,25498,0
2007-05-31,9.1996,9.1996,9.1462,9.1566,51425,0
2007-06-01,9.1996,9.1996,9.1462,9.1462,31506,0
2007-06-04,9.1383,9.2064,9.1241,9.1462,78687,0
2007-06-05,9.169,9.169,9.1104,9.1241,50261,0
2007-06-06,9.1462,9.1462,9.0448,9.066,126309,0
2007-06-07,9.066,9.066,8.9457,8.9656,146242,0
2007-06-08,8.9329,8.9721,8.9329,8.9656,39856,0
2007-06-11,8.9721,8.9839,8.865,8.865,145942,0
2007-06-12,8.865,8.9153,8.7302,8.7898,130996,0
2007-06-13,8.8289,8.8521,8.7614,8.7813,100662,0
2007-06-14,8.7813,8.7969,8.7238,8.7813,171443,0
2007-06-15,8.7813,8.8445,8.7674,8.8019,62564,0
2007-06-18,8.8019,8.8445,8.7738,8.8019,87921,0
2007-06-19,8.8019,8.8521,8.7813,8.8156,59198,0
2007-06-20,8.8521,8.8521,8.7674,8.7813,84398,0
2007-06-21,8.7368,8.7969,8.7368,8.7484,53922,0
2007-06-22,8.7614,8.7674,8.7238,8.7302,55098,0
2007-06-25,8.7738,8.7738,8.7439,8.7674,43230,0
2007-06-26,8.7614,8.7898,8.7302,8.7439,72970,0
2007-06-27,8.7674,8.8214,8.7484,8.7813,145798,0
2007-06-28,8.8156,8.8156,8.7614,8.7674,59047,0
2007-06-29,8.756,8.8364,8.756,8.8156,56856,0
2007-07-02,8.7969,8.8289,8.7813,8.7969,98608,0
2007-07-03,8.8289,8.8289,8.7969,8.8214,48214,0
2007-07-05,8.8019,8.8214,8.7614,8.7898,81765,0
2007-07-06,8.7738,8.7969,8.7302,8.7674,94658,0
2007-07-09,8.7484,8.7969,8.7368,8.7614,86163,0
2007-07-10,8.7969,8.8156,8.7614,8.7969,87776,0
2007-07-11,8.7969,8.8097,8.7368,8.756,68860,0
2007-07-12,8.7161,8.7969,8.6942,8.7026,98761,0
2007-07-13,8.7026,8.7302,8.6599,8.6942,22273,0
2007-07-16,8.6255,8.6879,8.6056,8.6599,139058,0
2007-07-17,8.62,8.6463,8.6056,8.6138,62715,0
2007-07-18,8.6056,8.6737,8.6056,8.6737,70772,0
2007-07-19,8.6382,8.7238,8.6382,8.6942,81324,0
2007-07-20,8.7302,8.7484,8.6526,8.6808,57875,0
2007-07-23,8.6879,8.7674,8.6879,8.7368,52308,0
2007-07-24,8.7614,8.7614,8.6526,8.6663,48059,0
2007-07-25,8.6663,8.7238,8.6526,8.6663,38542,0
2007-07-26,8.6599,8.7026,8.6138,8.6737,87776,0
2007-07-27,8.7238,8.8156,8.7097,8.7898,59641,0
2007-07-30,8.8214,8.8214,8.7439,8.7484,79282,0
2007-07-31,8.7898,8.7898,8.6255,8.6463,211585,0
2007-08-01,8.6382,8.6599,8.6138,8.6255,58030,0
2007-08-02,8.6526,8.7026,8.6463,8.7026,41915,0
2007-08-03,8.7097,8.7302,8.6808,8.7302,58608,0
2007-08-06,8.7302,8.7484,8.6942,8.7484,118396,0
2007-08-07,8.7097,8.7302,8.6318,8.6737,94364,0
2007-08-08,8.6808,8.6942,8.6382,8.6599,48059,0
2007-08-09,8.6382,8.6599,8.6138,8.6382,112536,0
2007-08-10,8.6255,8.6599,8.5844,8.62,110044,0
2007-08-13,8.5583,8.5913,8.5456,8.5655,35756,0
2007-08-14,8.5241,8.5778,8.4961,8.5098,83818,0
2007-08-15,8.468,8.5241,8.359,8.4284,117515,0
2007-08-16,8.4218,8.4218,8.2238,8.2857,153851,0
2007-08-17,8.4354,8.5913,8.2578,8.5323,139640,0
2007-08-20,8.5323,8.5716,8.4902,8.5583,47617,0
2007-08-21,8.5778,8.62,8.5388,8.5844,73707,0
2007-08-22,8.6056,8.6382,8.5913,8.6138,87625,0
2007-08-23,8.6382,8.6879,8.6138,8.6526,100662,0
2007-08-24,8.6808,8.7368,8.6526,8.6808,82054,0
2007-08-27,8.6737,8.7161,8.6526,8.6879,81179,0
2007-08-28,8.6737,8.7026,8.6318,8.6318,54217,0
2007-08-29,8.7026,8.7302,8.6526,8.7238,109158,0
2007-08-30,8.7161,8.7484,8.6942,8.7439,48796,0
2007-08-31,8.7238,8.7813,8.7097,8.7368,87921,0
2007-09-04,8.6808,8.756,8.6808,8.7368,50703,0
2007-09-05,8.7097,8.7674,8.6942,8.756,41315,0
2007-09-06,8.7368,8.8364,8.7368,8.8214,62422,0
2007-09-07,8.8521,8.9075,8.7484,8.8797,98028,0
2007-09-10,8.9285,8.9599,8.8797,8.9011,76371,0
2007-09-11,8.9153,8.9406,8.8944,8.9075,65937,0
2007-09-12,8.9011,8.9153,8.8214,8.8521,35020,0
2007-09-13,8.8797,8.8797,8.7439,8.7439,79714,0
2007-09-14,8.7738,8.7738,8.7161,8.7161,80737,0
2007-09-17,8.7439,8.7898,8.7026,8.7439,45869,0
2007-09-18,8.7813,8.8289,8.7484,8.7969,51137,0
2007-09-19,8.8445,8.8445,8.7898,8.7898,47479,0
2007-09-20,8.7898,8.8289,8.7238,8.7368,59047,0
2007-09-21,8.7026,8.7813,8.7026,8.7813,83961,0
2007-09-24,8.8097,8.8156,8.7302,8.7439,54068,0
2007-09-25,8.756,8.7738,8.7439,8.7484,53338,0
2007-09-26,8.7614,8.7674,8.7302,8.7484,49229,0
2007-09-27,8.7674,8.7898,8.7439,8.756,31942,0
2007-09-28,8.7738,8.8364,8.7674,8.7898,36780,0
2007-10-01,8.8097,8.8595,8.7302,8.7614,91588,0
2007-10-02,8.7439,8.8156,8.7161,8.8156,78980,0
2007-10-03,8.8097,8.8595,8.7813,8.8521,53338,0
2007-10-04,8.8019,8.8797,8.7969,8.8797,63892,0
2007-10-05,8.7969,8.8595,8.7969,8.8595,52750,0
2007-10-08,8.8595,8.865,8.8097,8.8156,45428,0
2007-10-09,8.7738,8.865,8.7368,8.8445,69016,0
2007-10-10,8.8289,8.8445,8.7969,8.8364,46889,0
2007-10-11,8.7614,8.8871,8.7614,8.8289,124990,0
2007-10-12,8.8289,8.8871,8.8156,8.8521,40878,0
2007-10-15,8.8019,8.865,8.7674,8.7969,72534,0
2007-10-16,8.8521,8.8521,8.756,8.7813,33409,0
2007-10-17,8.8445,8.8521,8.8097,8.8214,65790,0
2007-10-18,8.8445,8.865,8.8019,8.8214,65203,0
2007-10-19,8.8521,8.8595,8.8097,8.8289,51425,0
2007-10-22,8.8156,8.865,8.8156,8.8214,83229,0
2007-10-23,8.8214,8.865,8.7813,8.7898,71659,0
2007-10-24,8.7969,8.865,8.7614,8.7614,119277,0
2007-10-25,8.7969,8.7969,8.6879,8.6942,40149,0
2007-10-26,8.7484,8.7484,8.6599,8.6808,35606,0
2007-10-29,8.7238,8.7302,8.6599,8.6599,123377,0
2007-10-30,8.6599,8.7898,8.6463,8.7161,75897,0
2007-10-31,8.7097,8.7484,8.6663,8.7302,157667,0
2007-11-01,8.7614,8.7614,8.6599,8.6737,64032,0
2007-11-02,8.6737,8.7484,8.6737,8.6942,16708,0
2007-11-05,8.5024,8.7097,8.5024,8.62,36193,0
2007-11-06,8.62,8.6808,8.5985,8.5985,46600,0
2007-11-07,8.5913,8.6255,8.5098,8.5241,83523,0
2007-11-08,8.5323,8.5716,8.468,8.4961,39414,0
2007-11-09,8.443,8.4627,8.3531,8.3531,97412,0
2007-11-12,8.3738,8.3811,8.237,8.237,97299,0
2007-11-13,8.2032,8.265,8.1682,8.2517,109158,0
2007-11-14,8.2517,8.3314,8.1423,8.2238,158105,0
2007-11-15,8.217,8.2238,8.1548,8.1879,172024,0
2007-11-16,8.1879,8.2448,8.1617,8.237,129823,0
2007-11-19,8.1821,8.3255,8.1682,8.265,154887,0
2007-11-20,8.2578,8.4218,8.2517,8.3873,96421,0
2007-11-21,8.4284,8.4284,8.3184,8.3184,65790,0
2007-11-23,8.3184,8.3531,8.2924,8.3184,42049,0
2007-11-26,8.3255,8.3531,8.2789,8.2857,99490,0
2007-11-27,8.265,8.3184,8.1013,8.1682,259068,0
2007-11-28,8.1964,8.2517,8.1218,8.1682,251881,0
2007-11-29,8.1013,8.3668,8.1013,8.3116,163232,0
2007-11-30,8.2857,8.3668,8.2857,8.3116,107259,0
2007-12-03,8.3314,8.3531,8.265,8.2988,152978,0
2007-12-04,8.3184,8.3873,8.3184,8.359,100225,0
2007-12-05,8.3873,8.3873,8.3116,8.3314,231371,0
2007-12-06,8.3314,8.3531,8.2857,8.3383,192391,0
2007-12-07,8.3457,8.3457,8.2789,8.2857,201329,0
2007-12-10,8.3184,8.483,8.3116,8.359,267125,0
2007-12-11,8.3811,8.4218,8.3314,8.3314,159867,0
2007-12-12,8.305,8.3668,8.2857,8.2857,122444,0
2007-12-13,8.2988,8.3383,8.2857,8.2988,188582,0
2007-12-14,8.3184,8.3184,8.211,8.211,135243,0
2007-12-17,8.2307,8.2789,8.211,8.211,155178,0
2007-12-18,8.2924,8.2924,8.211,8.2517,160892,0
2007-12-19,8.2238,8.2924,8.2032,8.2578,154443,0
2007-12-20,8.237,8.305,8.2307,8.237,153710,0
2007-12-21,8.211,8.265,8.1479,8.217,426117,0
2007-12-24,8.265,8.305,8.211,8.305,93049,0
2007-12-26,8.2924,8.3184,8.2448,8.2448,200887,0
2007-12-27,8.3314,8.3314,8.2448,8.2517,165584,0
2007-12-28,8.2517,8.3668,8.2517,8.3383,262435,0
2007-12-31,8.3383,8.4354,8.3184,8.4354,175692,0
2008-01-02,8.3668,8.4902,8.3531,8.468,142303,0
2008-01-03,8.4961,8.7026,8.4902,8.7026,81324,0
2008-01-04,8.8289,8.8289,8.6942,8.7097,100088,0
2008-01-07,8.7161,8.7969,8.7097,8.7813,99051,0
2008-01-08,8.756,8.8214,8.7302,8.8156,126018,0
2008-01-09,8.8445,8.8445,8.7898,8.8214,78980,0
2008-01-10,8.8289,8.8595,8.8019,8.8289,104471,0
2008-01-11,8.8097,8.9011,8.8097,8.8797,63892,0
2008-01-14,8.9457,8.9839,8.8871,8.9656,179497,0
2008-01-15,8.9406,8.9839,8.9217,8.9329,122838,0
2008-01-16,8.9285,9.066,8.9285,9.0581,165140,0
2008-01-17,9.0361,9.0581,8.9457,8.9457,251746,0
2008-01-18,8.9532,8.9721,8.8097,8.8734,171286,0
2008-01-22,8.8156,8.999,8.8097,8.9599,98319,0
2008-01-23,8.9599,8.9782,8.9217,8.9457,149024,0
2008-01-24,8.9329,8.9599,8.9011,8.9329,75997,0
2008-01-25,8.9075,8.9075,8.8521,8.8521,35020,0
2008-01-28,8.8595,8.9011,8.8364,8.8364,40584,0
2008-01-29,8.8214,8.8797,8.7813,8.8214,60224,0
2008-01-30,8.8734,8.8734,8.8019,8.8097,62135,0
2008-01-31,8.7813,8.8364,8.7813,8.8364,41751,0
2008-02-01,8.8944,8.9153,8.8364,8.865,51728,0
2008-02-04,8.9075,8.9532,8.8734,8.9011,83818,0
2008-02-05,8.8595,8.9285,8.8595,8.9217,43230,0
2008-02-06,8.9075,8.9656,8.9011,8.9457,32581,0
2008-02-07,9.0285,9.0285,8.9217,8.9217,40445,0
2008-02-08,8.9011,8.9599,8.9011,8.9599,28870,0
2008-02-11,8.9782,8.9839,8.9153,8.9839,41315,0
2008-02-12,8.9915,9.0361,8.9721,8.9721,72091,0
2008-02-13,8.9329,8.9782,8.62,8.6382,175394,0
2008-02-14,8.6255,8.6255,8.305,8.3383,367199,0
2008-02-15,8.3184,8.3314,8.1964,8.3116,214466,0
2008-02-19,8.3383,8.468,8.3383,8.4566,170087,0
2008-02-20,8.4073,8.483,8.3668,8.3873,151222,0
2008-02-21,8.4148,8.4148,8.3457,8.3531,111941,0
2008-02-22,8.3531,8.3668,8.2307,8.3116,85567,0
2008-02-25,8.265,8.4961,8.265,8.483,143014,0
2008-02-26,8.4902,8.4902,8.4148,8.4566,61835,0
2008-02-27,8.5098,8.5098,8.3531,8.3668,53338,0
2008-02-28,8.3184,8.3668,8.1479,8.1964,247959,0
2008-02-29,8.1548,8.1821,7.9783,8.0938,265660,0
2008-03-03,8.1013,8.265,8.0595,8.2238,187701,0
2008-03-04,8.2448,8.2924,8.1879,8.211,174513,0
2008-03-05,8.237,8.3738,8.2307,8.3184,82496,0
2008-03-06,8.2924,8.4073,8.2578,8.3184,99203,0
2008-03-07,8.3184,8.4218,8.3184,8.3873,58904,0
2008-03-10,8.3941,8.4566,8.3457,8.3531,147701,0
2008-03-11,8.3811,8.4354,8.3184,8.3738,107116,0
2008-03-12,8.2857,8.3531,8.2517,8.2727,60899,0
2008-03-13,8.2578,8.2578,8.1964,8.1964,48355,0
2008-03-14,8.1964,8.2307,8.1479,8.1746,89679,0
2008-03-17,8.1284,8.1821,8.0811,8.0869,115610,0
2008-03-18,8.0869,8.2517,8.0869,8.1821,87921,0
2008-03-19,8.2307,8.265,8.211,8.211,73717,0
2008-03-20,8.2517,8.2517,8.1423,8.1423,66085,0
2008-03-24,8.1479,8.2857,8.1479,8.2727,86893,0
2008-03-25,8.2307,8.2924,8.2307,8.2924,30037,0
2008-03-26,8.3184,8.4006,8.3116,8.3457,161326,0
2008-03-27,8.3873,8.443,8.3873,8.4218,24471,0
2008-03-28,8.3941,8.4566,8.3941,8.4218,47038,0
2008-03-31,8.3738,8.4566,8.3738,8.4073,33848,0
2008-04-01,8.4073,8.4566,8.3668,8.4284,84105,0
2008-04-02,8.4284,8.443,8.359,8.4006,64179,0
2008-04-03,8.4284,8.4503,8.3873,8.4284,58904,0
2008-04-04,8.4148,8.4961,8.4148,8.4284,68131,0
2008-04-07,8.4218,8.5323,8.4218,8.4902,39414,0
2008-04-08,8.5098,8.5098,8.4566,8.4627,45716,0
2008-04-09,8.443,8.4902,8.443,8.4902,24765,0
2008-04-10,8.5168,8.5456,8.483,8.5456,55975,0
2008-04-11,8.5778,8.5778,8.5024,8.5024,48643,0
2008-04-14,8.5024,8.5716,8.4902,8.4902,79126,0
2008-04-15,8.4902,8.5241,8.3738,8.3811,124694,0
2008-04-16,8.3738,8.4218,8.3668,8.3811,121038,0
2008-04-17,8.3531,8.4218,8.3531,8.4218,32972,0
2008-04-18,8.443,8.4566,8.3873,8.443,83670,0
2008-04-21,8.4006,8.476,8.3668,8.476,76901,0
2008-04-22,8.4627,8.4961,8.4284,8.4961,56529,0
2008-04-23,8.5168,8.5241,8.483,8.5168,45921,0
2008-04-24,8.5241,8.5323,8.468,8.476,27511,0
2008-04-25,8.468,8.5024,8.4503,8.476,19781,0
2008-04-28,8.476,8.483,8.4218,8.4218,50806,0
2008-04-29,8.4284,8.468,8.4284,8.4627,30522,0
2008-04-30,8.4284,8.476,8.4284,8.476,29468,0
2008-05-01,8.468,8.4961,8.4354,8.4627,43332,0
2008-05-02,8.4566,8.5098,8.4566,8.4902,44849,0
2008-05-05,8.5098,8.5168,8.4627,8.483,56565,0
2008-05-06,8.5098,8.5168,8.476,8.5168,33700,0
2008-05-07,8.483,8.5388,8.483,8.5241,67166,0
2008-05-08,8.5098,8.5844,8.5098,8.5456,65396,0
2008-05-09,8.5388,8.5913,8.5323,8.5716,48783,0
2008-05-12,8.5844,8.5985,8.5456,8.5716,81140,0
2008-05-13,8.5456,8.5517,8.4961,8.5456,44167,0
2008-05-14,8.5583,8.5583,8.5098,8.5241,24992,0
2008-05-15,8.5583,8.62,8.5098,8.62,73781,0
2008-05-16,8.5716,8.62,8.5583,8.6056,32450,0
2008-05-19,8.5844,8.6599,8.5778,8.5913,29476,0
2008-05-20,8.5716,8.6463,8.5716,8.62,67151,0
2008-05-21,8.5913,8.6463,8.5655,8.5985,46275,0
2008-05-22,8.5913,8.62,8.5655,8.5778,38262,0
2008-05-23,8.5913,8.6382,8.5913,8.6138,23908,0
2008-05-27,8.5716,8.62,8.483,8.5456,105708,0
2008-05-28,8.5655,8.6138,8.5583,8.6138,70025,0
2008-05-29,8.5778,8.6382,8.5778,8.6138,42758,0
2008-05-30,8.62,8.6526,8.5913,8.5913,40814,0
2008-06-02,8.6138,8.6255,8.5985,8.6255,31739,0
2008-06-03,8.62,8.6463,8.5517,8.5517,104888,0
2008-06-04,8.5778,8.5778,8.4902,8.4902,123941,0
2008-06-05,8.5024,8.5388,8.4566,8.5098,110476,0
2008-06-06,8.483,8.5517,8.4503,8.4566,53405,0
2008-06-09,8.4284,8.4902,8.4218,8.4218,75574,0
2008-06-10,8.4218,8.443,8.3668,8.4006,65539,0
2008-06-11,8.3811,8.4073,8.2924,8.2924,71141,0
2008-06-12,8.0811,8.305,8.0811,8.2727,111798,0
2008-06-13,8.2307,8.3116,8.2307,8.3116,36264,0
2008-06-16,8.2924,8.3184,8.265,8.2988,47229,0
2008-06-17,8.3116,8.3116,8.2517,8.2789,30064,0
2008-06-18,8.305,8.305,8.2307,8.2517,81023,0
2008-06-19,8.2238,8.2307,8.211,8.217,10280,0
2008-06-20,8.217,8.2238,8.1821,8.1879,42390,0
2008-06-23,8.1821,8.1964,8.1423,8.1423,71656,0
2008-06-24,8.1218,8.211,8.1149,8.1879,77424,0
2008-06-25,8.1682,8.237,8.1682,8.1879,36723,0
2008-06-26,8.217,8.2238,8.1423,8.1423,43649,0
2008-06-27,8.1746,8.1746,8.1013,8.1479,17508,0
2008-06-30,8.1479,8.1682,8.1284,8.1352,47655,0
2008-07-01,8.1479,8.1879,8.1423,8.1548,31415,0
2008-07-02,8.1617,8.211,8.1218,8.1746,96012,0
2008-07-03,8.1479,8.1964,8.1423,8.1423,42239,0
2008-07-07,8.1479,8.2032,8.1149,8.1149,65316,0
2008-07-08,8.1218,8.1617,8.1149,8.1218,61889,0
2008-07-09,8.1352,8.211,8.1352,8.211,34796,0
2008-07-10,8.1821,8.2924,8.1821,8.2924,57717,0
2008-07-11,8.237,8.237,8.1013,8.1149,54349,0
2008-07-14,8.1218,8.1682,8.0115,8.0182,69011,0
2008-07-15,8.0182,8.0182,7.9581,8.0046,76588,0
2008-07-16,8.0046,8.0182,7.9717,8.0046,40087,0
2008-07-17,8.0315,8.0387,7.9852,8.0115,72921,0
2008-07-18,8.0046,8.0315,7.9032,7.9649,147710,0
2008-07-21,7.9649,8.0387,7.9231,7.9852,85138,0
2008-07-22,8.0115,8.1149,7.9783,8.1149,91246,0
2008-07-23,8.0869,8.1083,8.0595,8.0595,28170,0
2008-07-24,8.046,8.0811,8.0248,8.0248,36014,0
2008-07-25,8.0595,8.0741,7.9852,8.0248,31838,0
2008-07-28,7.9649,8.0315,7.9649,7.9919,75390,0
2008-07-29,8.0182,8.0315,7.9979,8.0248,66437,0
2008-07-30,8.0248,8.0741,8.0248,8.0664,82520,0
2008-07-31,8.0387,8.0523,8.0115,8.046,26547,0
2008-08-01,8.0664,8.0664,7.9919,8.046,34076,0
2008-08-04,8.0248,8.0811,8.0115,8.0811,72906,0
2008-08-05,8.0811,8.1149,8.0523,8.0811,51892,0
2008-08-06,8.0811,8.1083,8.0595,8.0811,24439,0
2008-08-07,8.0811,8.0938,7.9979,7.9979,48785,0
2008-08-08,8.0046,8.1352,8.0046,8.1218,61931,0
2008-08-11,8.0741,8.1149,8.0595,8.0664,32828,0
2008-08-12,8.0869,8.0869,7.9919,8.0046,99507,0
2008-08-13,7.9649,7.9979,7.9649,7.9783,50252,0
2008-08-14,7.9852,8.0938,7.9783,8.0664,128716,0
2008-08-15,8.0523,8.0811,8.0315,8.0741,33393,0
2008-08-18,8.0523,8.1218,8.0523,8.0811,65167,0
2008-08-19,8.1013,8.1013,8.0315,8.046,22737,0
2008-08-20,8.0387,8.0811,7.9979,8.0741,91837,0
2008-08-21,7.9783,8.0595,7.9783,8.0115,63645,0
2008-08-22,8.0182,8.0387,7.9852,8.0248,49839,0
2008-08-25,7.9919,8.0315,7.9852,8.0248,54396,0
2008-08-26,8.0182,8.1218,8.0046,8.1149,80661,0
2008-08-27,8.0869,8.1617,8.0869,8.1617,26438,0
2008-08-28,8.1682,8.2032,8.1284,8.1682,25357,0
2008-08-29,8.1682,8.1682,8.0938,8.1548,58243,0
2008-09-02,8.1617,8.1821,8.1083,8.1617,72310,0
2008-09-03,8.1284,8.1746,8.1284,8.1548,80281,0
2008-09-04,8.1149,8.1682,8.1083,8.1352,37171,0
2008-09-05,8.1423,8.1617,8.0595,8.1149,57887,0
2008-09-08,8.0938,8.1617,8.0938,8.1617,18617,0
2008-09-09,8.1479,8.1617,8.1013,8.1218,46091,0
2008-09-10,8.1423,8.1423,8.046,8.0664,43261,0
2008-09-11,8.0387,8.0523,7.9508,7.9508,43860,0
2008-09-12,7.9783,7.9852,7.9298,7.9717,90309,0
2008-09-15,7.9717,7.9717,7.7933,7.8688,99937,0
2008-09-16,7.8411,7.8411,7.6842,7.7805,78430,0
2008-09-17,7.7596,7.7596,7.4862,7.5278,144404,0
2008-09-18,7.4248,7.4802,7.0566,7.2546,139702,0
2008-09-19,7.4659,7.5547,7.391,7.473,88850,0
2008-09-22,7.3704,7.4591,7.2613,7.3704,97804,0
2008-09-23,7.2342,7.2889,7.1115,7.2269,76312,0
2008-09-24,7.0429,7.1932,7.0429,7.0566,75363,0
2008-09-25,6.9952,7.2203,6.9882,7.1932,77562,0
2008-09-26,7.1519,7.159,6.9748,6.9882,69588,0
2008-09-29,6.9882,6.9882,6.7767,6.8724,99614,0
2008-09-30,6.6472,6.8244,6.613,6.8111,92146,0
2008-10-01,6.5448,6.9199,6.5448,6.9064,166705,0
2008-10-02,6.9199,7.0976,6.9133,7.002,82110,0
2008-10-03,6.9341,6.9817,6.5517,6.6811,126449,0
2008-10-06,6.5517,6.6811,6.3127,6.3398,159950,0
2008-10-07,6.4836,6.613,6.3738,6.4836,117631,0
2008-10-08,6.3398,6.4017,5.8898,6.3261,266900,0
2008-10-09,6.2306,6.2854,5.207,5.5006,164481,0
2008-10-10,4.9139,5.275,4.5317,5.1798,365248,0
2008-10-13,5.1798,5.7737,5.1662,5.7256,229117,0
2008-10-14,5.828,6.1351,5.828,6.0535,81629,0
2008-10-15,5.9984,5.9984,5.4937,5.8216,93325,0
2008-10-16,5.753,5.8898,5.6303,5.6714,111760,0
2008-10-17,5.6028,5.8967,5.5895,5.8624,67288,0
2008-10-20,6.1351,6.5106,6.1351,6.4761,457005,0
2008-10-21,6.4761,6.6059,6.32,6.4761,245035,0
2008-10-22,6.4761,6.5924,6.081,6.2784,227075,0
2008-10-23,6.5106,6.8383,6.2784,6.8383,171552,0
2008-10-24,6.1693,6.8315,6.1693,6.7635,118223,0
2008-10-27,6.6536,6.7635,6.613,6.6608,58134,0
2008-10-28,6.5996,6.852,6.5448,6.7496,90746,0
2008-10-29,6.5996,6.7635,6.5517,6.7635,88157,0
2008-10-30,6.7088,6.7767,6.5581,6.6332,103003,0
2008-10-31,6.6608,6.852,6.47,6.852,195063,0
2008-11-03,6.7976,6.9272,6.7976,6.8997,103403,0
2008-11-04,6.9064,6.9611,6.8111,6.8177,74463,0
2008-11-05,6.8177,7.1115,6.8111,7.1045,97252,0
2008-11-06,7.0908,7.0908,6.954,7.0152,121835,0
2008-11-07,6.9678,7.0908,6.8446,6.8925,101062,0
2008-11-10,6.9403,6.9403,6.852,6.9341,46301,0
2008-11-11,6.8859,6.8997,6.7905,6.8177,38961,0
2008-11-12,6.7559,6.7559,6.2581,6.2651,146905,0
2008-11-13,6.3467,6.4017,6.2032,6.3467,97936,0
2008-11-14,6.2376,6.4425,6.2376,6.3738,63649,0
2008-11-17,6.2924,6.3398,6.1693,6.1693,68182,0
2008-11-18,6.1903,6.2032,5.9235,6.0058,133846,0
2008-11-19,5.8624,5.985,5.8144,5.8144,152389,0
2008-11-20,5.8216,5.9649,5.5824,5.828,179404,0
2008-11-21,5.8898,5.9373,5.6917,5.8418,71293,0
2008-11-24,5.9649,5.985,5.7597,5.8556,113224,0
2008-11-25,5.8624,5.9306,5.6917,5.828,190141,0
2008-11-26,5.8144,5.9984,5.7465,5.828,69282,0
2008-11-28,5.7944,5.9306,5.7944,5.9306,27321,0
2008-12-01,5.8694,5.9446,5.6981,5.712,91448,0
2008-12-02,5.6917,5.8967,5.5548,5.712,247524,0
2008-12-03,5.6917,5.7804,5.5687,5.7256,125329,0
2008-12-04,5.6231,5.7256,5.5548,5.5548,96534,0
2008-12-05,5.4873,5.4873,5.2687,5.4394,142544,0
2008-12-08,5.3027,5.4532,5.1731,5.2821,156149,0
2008-12-09,5.275,5.3027,5.139,5.2143,99193,0
2008-12-10,5.2273,5.2415,4.9884,5.1182,151608,0
2008-12-11,5.0909,5.0909,4.9272,5.0028,87424,0
2008-12-12,5.0095,5.0095,4.8454,4.9684,123836,0
2008-12-15,4.9479,5.1115,4.859,4.9956,193114,0
2008-12-16,4.9547,5.0846,4.859,5.0028,176055,0
2008-12-17,5.0028,5.3027,4.9065,5.255,217670,0
2008-12-18,5.2,5.48,5.2,5.3983,114752,0
2008-12-19,5.3915,5.6231,5.3915,5.5959,192905,0
2008-12-22,5.6028,5.7056,5.5895,5.7056,158372,0
2008-12-23,5.7737,5.7737,5.5484,5.6303,68890,0
2008-12-24,5.6303,5.7191,5.535,5.712,107097,0
2008-12-26,5.6779,5.8624,5.6779,5.828,146294,0
2008-12-29,5.8216,5.8624,5.7325,5.787,225907,0
2008-12-30,5.8348,5.903,5.7667,5.8556,133506,0
2008-12-31,5.9235,5.9373,5.7191,5.8694,216385,0
2009-01-02,5.8825,6.2103,5.8825,6.1763,47019,0
2009-01-05,6.1903,6.4836,6.1903,6.4017,148928,0
2009-01-06,6.4151,6.6536,6.4151,6.4969,90132,0
2009-01-07,6.4902,6.5517,6.4217,6.4902,59450,0
2009-01-08,6.5176,6.6811,6.5037,6.6271,208985,0
2009-01-09,6.6608,6.8588,6.6608,6.7559,158576,0
2009-01-12,6.8111,6.8925,6.7559,6.8588,128806,0
2009-01-13,6.7767,6.954,6.7427,6.8383,149630,0
2009-01-14,6.7559,6.8925,6.5719,6.6881,233399,0
2009-01-15,6.5653,6.6536,6.4626,6.5176,133589,0
2009-01-16,6.5176,6.6472,6.5176,6.6402,71964,0
2009-01-20,6.6881,6.7427,6.5856,6.5924,84560,0
2009-01-21,6.6536,6.7496,6.5924,6.5924,146830,0
2009-01-22,6.4836,6.7559,6.47,6.4902,81566,0
2009-01-23,6.381,6.5176,6.3534,6.5106,121852,0
2009-01-26,6.4969,6.6811,6.4969,6.6745,61387,0
2009-01-27,6.6811,6.7767,6.6675,6.7559,69591,0
2009-01-28,6.8244,6.8925,6.8177,6.8925,94310,0
2009-01-29,6.9064,6.9199,6.7767,6.7976,63148,0
2009-01-30,6.8037,6.852,6.7088,6.8244,104365,0
2009-02-02,6.8446,6.8724,6.7905,6.8724,82128,0
2009-02-03,6.852,6.8925,6.8315,6.8925,70490,0
2009-02-04,6.8792,7.0632,6.8724,6.9952,182164,0
2009-02-05,6.954,6.9882,6.9064,6.9064,54054,0
2009-02-06,6.9133,6.9817,6.9133,6.9678,63261,0
2009-02-09,6.9678,7.1115,6.9476,7.0296,118545,0
2009-02-10,7.0296,7.1519,6.9952,7.1519,113466,0
2009-02-11,7.1249,7.1454,7.0296,7.0976,80727,0
2009-02-12,7.0632,7.1115,6.9611,6.9678,96321,0
2009-02-13,6.9952,7.05,6.9817,6.9882,37096,0
2009-02-17,6.9952,6.9952,6.7559,6.77,95501,0
2009-02-18,6.77,6.7976,6.7291,6.7355,66931,0
2009-02-19,6.7559,6.9064,6.7291,6.8315,127549,0
2009-02-20,6.7905,6.7905,6.4217,6.5448,82049,0
2009-02-23,6.5653,6.5924,6.2376,6.4151,236013,0
2009-02-24,6.3467,6.7014,6.3261,6.7014,107808,0
2009-02-25,6.9064,6.9064,6.6745,6.8792,43614,0
2009-02-26,6.8724,6.8792,6.7835,6.8588,28661,0
2009-02-27,6.852,6.8792,6.8177,6.8244,45665,0
2009-03-02,6.8037,6.8037,6.6536,6.6951,45742,0
2009-03-03,6.6608,6.7223,6.6608,6.6675,33513,0
2009-03-04,6.6536,6.7559,6.5856,6.6536,114784,0
2009-03-05,6.6402,6.6675,6.5856,6.6536,56168,0
2009-03-06,6.613,6.6608,6.4836,6.5106,62594,0
2009-03-09,6.5176,6.5176,6.3738,6.4562,53785,0
2009-03-10,6.4562,6.5856,6.4562,6.5719,61095,0
2009-03-11,6.5517,6.6675,6.5448,6.5856,303023,0
2009-03-12,6.5653,6.5856,6.4761,6.5517,86169,0
2009-03-13,6.5106,6.5653,6.4562,6.5106,49217,0
2009-03-16,6.5106,6.5106,6.4562,6.4902,61690,0
2009-03-17,6.5037,6.5244,6.4151,6.5176,65195,0
2009-03-18,6.5106,6.5786,6.388,6.4836,90134,0
2009-03-19,6.5176,6.5856,6.4626,6.5244,134415,0
2009-03-20,6.4836,6.6271,6.4836,6.5996,65244,0
2009-03-23,6.5314,6.6402,6.5314,6.5996,103716,0
2009-03-24,6.5996,6.6199,6.5314,6.5924,45271,0
2009-03-25,6.6271,6.6332,6.5448,6.5786,50530,0
2009-03-26,6.6199,6.6745,6.5924,6.6332,49631,0
2009-03-27,6.6472,6.6675,6.613,6.6332,109938,0
2009-03-30,6.5924,6.6402,6.5856,6.6059,74578,0
2009-03-31,6.6472,6.7014,6.613,6.7014,78402,0
2009-04-01,6.6199,6.7559,6.613,6.6811,124956,0
2009-04-02,6.7088,6.7496,6.6608,6.7223,96172,0
2009-04-03,6.7496,6.8244,6.7014,6.7976,76035,0
2009-04-06,6.7223,6.8655,6.7153,6.8244,59622,0
2009-04-07,6.77,6.8588,6.77,6.8111,57380,0
2009-04-08,6.8244,6.8588,6.8111,6.8315,53761,0
2009-04-09,6.8244,6.8859,6.8244,6.8792,39925,0
2009-04-13,6.8244,6.852,6.77,6.8446,105814,0
2009-04-14,6.8383,6.8655,6.8177,6.8177,92273,0
2009-04-15,6.8177,6.9133,6.8111,6.9133,95105,0
2009-04-16,6.954,6.9611,6.9064,6.9403,107001,0
2009-04-17,6.9403,7.0296,6.9272,7.002,142126,0
2009-04-20,6.9678,7.0088,6.9272,6.9748,136159,0
2009-04-21,6.9748,7.0774,6.9272,7.0774,128188,0
2009-04-22,7.0227,7.1314,7.0227,7.1249,151062,0
2009-04-23,7.1249,7.2613,7.0976,7.1659,138759,0
2009-04-24,7.1994,7.1994,7.1045,7.1454,132260,0
2009-04-27,7.0774,7.159,7.0774,7.159,85433,0
2009-04-28,7.159,7.1792,7.0908,7.0976,181085,0
2009-04-29,7.1115,7.2138,7.0152,7.1792,259742,0
2009-04-30,7.1932,7.2681,7.159,7.2476,119699,0
2009-05-01,7.2681,7.3432,7.2476,7.3025,83653,0
2009-05-04,7.3025,7.3299,7.1932,7.2476,151685,0
2009-05-05,7.2613,7.2889,7.2342,7.2752,36987,0
2009-05-06,7.3158,7.3432,7.2952,7.3299,52493,0
2009-05-07,7.3838,7.4184,7.3226,7.3432,101035,0
2009-05-08,7.3704,7.439,7.3362,7.3704,91534,0
2009-05-11,7.391,7.4045,7.3226,7.4045,61412,0
2009-05-12,7.3432,7.4045,7.3432,7.391,61958,0
2009-05-13,7.3776,7.3776,7.2681,7.3498,50398,0
2009-05-14,7.3226,7.3638,7.3025,7.3432,36742,0
2009-05-15,7.3498,7.4248,7.1994,7.2817,258405,0
2009-05-18,7.3025,7.3158,7.2342,7.2681,160086,0
2009-05-19,7.2752,7.3299,7.2752,7.3299,63415,0
2009-05-20,7.3025,7.357,7.3025,7.3158,72923,0
2009-05-21,7.3362,7.3432,7.2889,7.3025,78260,0
2009-05-22,7.3158,7.3226,7.241,7.2752,65244,0
2009-05-26,7.3158,7.3704,7.3025,7.3432,121522,0
2009-05-27,7.3362,7.3981,7.3025,7.3638,113003,0
2009-05-28,7.3704,7.3776,7.3299,7.3638,50358,0
2009-05-29,7.357,7.391,7.3362,7.357,85869,0
2009-06-01,7.3704,7.4113,7.3638,7.3638,64822,0
2009-06-02,7.3498,7.4248,7.3498,7.4248,85884,0
2009-06-03,7.4184,7.4184,7.357,7.3638,54623,0
2009-06-04,7.3498,7.3838,7.3091,7.3838,87058,0
2009-06-05,7.3838,7.3838,7.2752,7.3025,66163,0
2009-06-08,7.3025,7.3638,7.1932,7.3432,152927,0
2009-06-09,7.3158,7.3704,7.3025,7.3362,93267,0
2009-06-10,7.3299,7.3362,7.241,7.3025,90897,0
2009-06-11,7.2476,7.2476,7.1792,7.1932,124166,0
2009-06-12,7.1115,7.3226,7.1115,7.1659,75665,0
2009-06-15,7.1659,7.1994,6.9272,7.0429,157896,0
2009-06-16,7.0566,7.1115,6.9952,7.0632,115043,0
2009-06-17,7.0976,7.1314,7.07,7.1249,59247,0
2009-06-18,7.159,7.1866,7.0976,7.1045,76756,0
2009-06-19,7.1045,7.1792,7.1045,7.1724,87591,0
2009-06-22,7.1659,7.2269,7.0835,7.1115,63655,0
2009-06-23,7.1454,7.2817,7.1045,7.1724,93664,0
2009-06-24,7.2203,7.2752,7.1724,7.2342,46170,0
2009-06-25,7.2342,7.2952,7.1045,7.1659,97489,0
2009-06-26,7.1866,7.2269,7.1659,7.2269,49982,0
2009-06-29,7.2613,7.2817,7.1994,7.2752,40217,0
2009-06-30,7.2952,7.3158,7.2681,7.3158,74229,0
2009-07-01,7.2681,7.357,7.2681,7.3025,70866,0
2009-07-02,7.207,7.2752,7.1932,7.2681,64810,0
2009-07-06,7.207,7.2752,7.1994,7.2342,56994,0
2009-07-07,7.2342,7.3158,7.2269,7.3158,54071,0
2009-07-08,7.2889,7.3704,7.2681,7.3498,127336,0
2009-07-09,7.391,7.4184,7.3704,7.3838,47487,0
2009-07-10,7.4045,7.4045,7.3299,7.3704,16966,0
2009-07-13,7.2952,7.3981,7.2952,7.3838,44038,0
2009-07-14,7.391,7.4455,7.3362,7.4455,104892,0
2009-07-15,7.4248,7.4933,7.4184,7.4933,83015,0
2009-07-16,7.4591,7.5278,7.4455,7.5138,88845,0
2009-07-17,7.5072,7.5072,7.4455,7.473,57272,0
2009-07-20,7.4659,7.5072,7.4525,7.5002,65338,0
2009-07-21,7.5072,7.575,7.5072,7.5619,66393,0
2009-07-22,7.575,7.5887,7.5481,7.5682,69111,0
2009-07-23,7.6163,7.6502,7.575,7.6502,58195,0
2009-07-24,7.6438,7.6774,7.6024,7.6774,80542,0
2009-07-27,7.6774,7.7189,7.6502,7.6842,84677,0
2009-07-28,7.6502,7.6642,7.6229,7.6301,53518,0
2009-07-29,7.6502,7.6983,7.6502,7.6983,51585,0
2009-07-30,7.6706,7.7729,7.6706,7.7729,105151,0
2009-07-31,7.8007,7.8204,7.7456,7.7526,52013,0
2009-08-03,7.8279,7.8347,7.6706,7.7933,88780,0
2009-08-04,7.8143,7.9372,7.8143,7.9298,72642,0
2009-08-05,7.8617,7.9097,7.8143,7.9097,46294,0
2009-08-06,7.9439,7.9439,7.8279,7.8964,82270,0
2009-08-07,7.9097,7.9298,7.8888,7.9032,68392,0
2009-08-10,7.9165,7.9717,7.8964,7.9581,113519,0
2009-08-11,7.9165,7.9439,7.9165,7.9165,27315,0
2009-08-12,7.9372,7.9372,7.8888,7.9298,32318,0
2009-08-13,7.9508,7.9581,7.8688,7.8964,63221,0
2009-08-14,7.9439,7.9439,7.8758,7.9372,60247,0
2009-08-17,7.9439,7.9439,7.7596,7.8487,82189,0
2009-08-18,7.8487,7.9508,7.8347,7.9439,69183,0
2009-08-19,7.9581,7.9581,7.8548,7.9298,58762,0
2009-08-20,7.8888,7.9919,7.8888,7.9783,81594,0
2009-08-21,7.9649,8.0523,7.8964,8.0182,75604,0
2009-08-24,8.0182,8.0182,7.9165,7.9783,77974,0
2009-08-25,7.9852,8.0115,7.9581,8.0046,70808,0
2009-08-26,8.0248,8.0315,7.9783,7.9783,94128,0
2009-08-27,8.0182,8.0315,7.9852,8.0182,46499,0
2009-08-28,8.0387,8.1013,8.0182,8.0741,103413,0
2009-08-31,8.0869,8.1149,8.046,8.0869,50426,0
2009-09-01,8.1149,8.1423,8.1013,8.1423,45000,0
2009-09-02,8.1746,8.3255,8.1218,8.1617,103172,0
2009-09-03,8.0811,8.1746,8.0664,8.1746,136560,0
2009-09-04,8.1423,8.2032,8.1423,8.1879,127340,0
2009-09-08,8.1879,8.2238,8.1479,8.2238,122562,0
2009-09-09,8.2238,8.2789,8.2032,8.2789,91253,0
2009-09-10,8.2924,8.3184,8.2924,8.3116,63444,0
2009-09-11,8.2924,8.3531,8.265,8.3116,80478,0
2009-09-14,8.2924,8.3383,8.2924,8.3255,41528,0
2009-09-15,8.3531,8.3941,8.3184,8.3738,76077,0
2009-09-16,8.3811,8.3941,8.3255,8.3457,164987,0
2009-09-17,8.3255,8.3873,8.3255,8.3873,96477,0
2009-09-18,8.359,8.4218,8.3531,8.3941,112695,0
2009-09-21,8.4073,8.4148,8.3738,8.4148,63134,0
2009-09-22,8.4006,8.4566,8.4006,8.4503,95071,0
2009-09-23,8.476,8.483,8.4218,8.476,60928,0
2009-09-24,8.4961,8.5024,8.4354,8.476,58102,0
2009-09-25,8.476,8.5456,8.476,8.5241,149436,0
2009-09-28,8.5241,8.5456,8.4627,8.476,71218,0
2009-09-29,8.4627,8.4961,8.4284,8.4627,84092,0
2009-09-30,8.4354,8.4566,8.4073,8.4284,167825,0
2009-10-01,8.4627,8.476,8.4073,8.4566,94701,0
2009-10-02,8.4284,8.5241,8.4284,8.5241,77610,0
2009-10-05,8.5024,8.5716,8.476,8.5583,134783,0
2009-10-06,8.5716,8.6318,8.5456,8.5655,94227,0
2009-10-07,8.5517,8.6138,8.5456,8.5583,93814,0
2009-10-08,8.5583,8.6138,8.5517,8.5517,94833,0
2009-10-09,8.5388,8.5388,8.3941,8.4006,172543,0
2009-10-12,8.359,8.4073,8.1682,8.2578,156151,0
2009-10-13,8.1218,8.265,8.0523,8.2517,160650,0
2009-10-14,8.2578,8.265,7.8279,7.9097,296379,0
2009-10-15,7.8964,7.9439,7.7729,7.8824,301413,0
2009-10-16,7.8487,7.9852,7.8487,7.9852,128793,0
2009-10-19,7.9508,8.0523,7.9508,8.0182,115551,0
2009-10-20,8.0182,8.2032,8.0182,8.1964,115205,0
2009-10-21,8.1879,8.2517,8.1682,8.1682,123708,0
2009-10-22,8.1879,8.211,8.1149,8.1352,91698,0
2009-10-23,8.1479,8.1479,8.0938,8.1218,104664,0
2009-10-26,8.1218,8.1479,8.1013,8.1352,72249,0
2009-10-27,8.1352,8.1423,8.1149,8.1423,27361,0
2009-10-28,8.1218,8.1218,8.0046,8.0046,72803,0
2009-10-29,8.0182,8.0523,7.9649,8.0182,57897,0
2009-10-30,8.0248,8.0315,7.9372,8.0315,75101,0
2009-11-02,8.0182,8.046,7.9979,8.0315,76917,0
2009-11-03,8.0315,8.0595,8.0046,8.0523,71752,0
2009-11-04,8.0315,8.0315,7.9783,8.0248,100216,0
2009-11-05,7.9919,8.0595,7.9919,8.0315,52534,0
2009-11-06,7.9979,8.0248,7.9717,8.0115,58794,0
2009-11-09,7.9979,8.046,7.9919,8.0248,67491,0
2009-11-10,7.9581,7.9979,7.9165,7.9231,107137,0
2009-11-11,7.9298,7.9649,7.9097,7.9097,57044,0
2009-11-12,7.9032,7.9372,7.8758,7.8824,136905,0
2009-11-13,7.8824,7.9231,7.8487,7.8688,100963,0
2009-11-16,7.8824,7.9231,7.8487,7.9032,90683,0
2009-11-17,7.8688,7.9298,7.8688,7.9097,134125,0
2009-11-18,7.8688,7.9372,7.8487,7.8688,160236,0
2009-11-19,7.8964,7.9231,7.8548,7.9097,107456,0
2009-11-20,7.8888,7.9231,7.8688,7.9165,55374,0
2009-11-23,7.9372,7.9717,7.9032,7.9581,82097,0
2009-11-24,7.9372,7.9717,7.9372,7.9717,27176,0
2009-11-25,7.9717,7.9919,7.9581,7.9649,36996,0
2009-11-27,7.9165,7.9979,7.9165,7.9852,44729,0
2009-11-30,7.9717,7.9979,7.9439,7.9783,82103,0
2009-12-01,7.9439,8.0046,7.9439,7.9783,75267,0
2009-12-02,7.9717,7.9979,7.9508,7.9783,120079,0
2009-12-03,7.9783,8.0248,7.9717,8.0248,100365,0
2009-12-04,8.0248,8.0248,7.9852,7.9919,103016,0
2009-12-07,7.9852,8.0387,7.9649,7.9979,140125,0
2009-12-08,7.9717,8.046,7.9717,8.0387,53610,0
2009-12-09,8.0182,8.046,7.9852,8.0046,94119,0
2009-12-10,8.0182,8.0741,8.0115,8.0595,112709,0
2009-12-11,7.9979,8.0811,7.9979,8.0523,102143,0
2009-12-14,8.0664,8.0938,8.0387,8.0938,140137,0
2009-12-15,8.0664,8.0811,8.0046,8.0811,97642,0
2009-12-16,8.0595,8.0869,8.0315,8.0387,163064,0
2009-12-17,7.9979,8.0387,7.9439,7.9852,100864,0
2009-12-18,7.9717,8.0523,7.9717,8.0523,111040,0
2009-12-21,8.0046,8.0741,8.0046,8.0741,141138,0
2009-12-22,8.0741,8.1218,8.0664,8.0938,68022,0
2009-12-23,8.1083,8.1423,8.0869,8.1352,84545,0
2009-12-24,8.0664,8.1284,8.0664,8.0664,28752,0
2009-12-28,8.0387,8.1013,8.0387,8.0811,119388,0
2009-12-29,8.0523,8.1149,8.0523,8.0811,69352,0
2009-12-30,8.0595,8.1284,8.0315,8.0595,95124,0
2009-12-31,8.0387,8.1013,7.9852,8.0523,128757,0
2010-01-04,8.0115,8.0869,8.0115,8.0741,78483,0
2010-01-05,8.0387,8.1149,8.0387,8.1149,64167,0
2010-01-06,8.0869,8.1479,8.0869,8.1284,68246,0
2010-01-07,8.1149,8.1352,8.0938,8.1013,99791,0
2010-01-08,8.1013,8.1746,8.0938,8.1423,104412,0
2010-01-11,8.1352,8.211,8.1083,8.1682,108900,0
2010-01-12,8.1423,8.1821,8.1218,8.1548,72598,0
2010-01-13,8.0938,8.1352,8.0938,8.1013,37208,0
2010-01-14,8.1083,8.1218,8.0811,8.1218,100741,0
2010-01-15,8.1423,8.211,8.1083,8.1821,91358,0
2010-01-19,8.1617,8.211,8.1423,8.1821,74644,0
2010-01-20,8.1548,8.1682,8.1218,8.1352,115265,0
2010-01-21,8.1479,8.1682,8.1013,8.1083,96533,0
2010-01-22,8.1149,8.1218,8.0938,8.1149,79543,0
2010-01-25,8.1218,8.1218,8.0869,8.1218,139321,0
2010-01-26,8.0938,8.1479,8.0869,8.1479,133545,0
2010-01-27,8.1617,8.1821,8.1352,8.1821,51150,0
2010-01-28,8.1821,8.1879,8.1682,8.1746,65597,0
2010-01-29,8.1423,8.2307,8.1423,8.2032,98327,0
2010-02-01,8.2517,8.2578,8.217,8.2307,52179,0
2010-02-02,8.217,8.2727,8.1964,8.2727,202231,0
2010-02-03,8.2578,8.2789,8.2517,8.2578,59944,0
2010-02-04,8.265,8.2924,8.2578,8.2727,83183,0
2010-02-05,8.265,8.2988,8.2448,8.2924,174195,0
2010-02-08,8.2924,8.3255,8.2578,8.305,106207,0
2010-02-09,8.2988,8.3314,8.2924,8.3184,54389,0
2010-02-10,8.2789,8.3383,8.2578,8.2857,149905,0
2010-02-11,8.2789,8.2789,8.2578,8.2727,76153,0
2010-02-12,8.2517,8.2789,8.2517,8.2789,48262,0
2010-02-16,8.2857,8.2924,8.265,8.2789,157699,0
2010-02-17,8.2924,8.3383,8.265,8.2924,148353,0
2010-02-18,8.265,8.3116,8.265,8.305,38000,0
2010-02-19,8.2578,8.3116,8.217,8.265,168248,0
2010-02-22,8.2578,8.3184,8.211,8.211,160061,0
2010-02-23,8.2517,8.2924,8.1964,8.2517,146495,0
2010-02-24,8.2857,8.3116,8.2578,8.305,54472,0
2010-02-25,8.2988,8.3255,8.2988,8.3255,72431,0
2010-02-26,8.3184,8.3457,8.2988,8.3383,116032,0
2010-03-01,8.359,8.3668,8.3314,8.3531,53804,0
2010-03-02,8.3811,8.4503,8.3668,8.4284,176351,0
2010-03-03,8.4148,8.4503,8.4148,8.4354,93593,0
2010-03-04,8.4148,8.4503,8.4073,8.4148,96703,0
2010-03-05,8.4284,8.4627,8.4073,8.4073,83028,0
2010-03-08,8.4354,8.443,8.3941,8.4073,90328,0
2010-03-09,8.4073,8.4627,8.4073,8.443,110586,0
2010-03-10,8.4503,8.5241,8.4503,8.5241,68855,0
2010-03-11,8.4354,8.5024,8.4354,8.4566,147325,0
2010-03-12,8.4566,8.476,8.4073,8.4073,94394,0
2010-03-15,8.4148,8.4148,8.359,8.3873,80136,0
2010-03-16,8.3811,8.4284,8.3811,8.4148,68066,0
2010-03-17,8.443,8.5168,8.4284,8.4627,112994,0
2010-03-18,8.483,8.483,8.4354,8.4627,78113,0
2010-03-19,8.468,8.4961,8.4073,8.4961,70985,0
2010-03-22,8.4961,8.5098,8.4627,8.483,106808,0
2010-03-23,8.5098,8.5456,8.4902,8.5456,121474,0
2010-03-24,8.5456,8.5517,8.5168,8.5388,99649,0
2010-03-25,8.5388,8.5388,8.476,8.483,134658,0
2010-03-26,8.476,8.5168,8.468,8.5168,76627,0
2010-03-29,8.5241,8.5323,8.483,8.4902,76816,0
2010-03-30,8.4961,8.5098,8.443,8.4627,117037,0
2010-03-31,8.468,8.5024,8.4627,8.5024,42916,0
2010-04-01,8.5323,8.5388,8.4902,8.4961,53256,0
2010-04-05,8.5168,8.5241,8.4961,8.5024,74307,0
2010-04-06,8.5168,8.5456,8.4961,8.5323,91950,0
2010-04-07,8.5168,8.5388,8.5098,8.5323,83792,0
2010-04-08,8.5323,8.5388,8.5098,8.5098,97333,0
2010-04-09,8.5323,8.5517,8.5098,8.5388,129849,0
2010-04-12,8.5517,8.5655,8.5388,8.5655,84000,0
2010-04-13,8.5388,8.5517,8.5241,8.5456,74192,0
2010-04-14,8.5517,8.5583,8.5388,8.5583,73333,0
2010-04-15,8.5583,8.5583,8.5323,8.5388,98770,0
2010-04-16,8.5583,8.5583,8.5098,8.5456,108813,0
2010-04-19,8.5517,8.5655,8.5388,8.5655,72972,0
2010-04-20,8.5456,8.5844,8.5388,8.5844,85244,0
2010-04-21,8.5844,8.5985,8.5583,8.5913,58051,0
2010-04-22,8.5913,8.6138,8.5778,8.6138,97197,0
2010-04-23,8.6028,8.6373,8.6028,8.6308,164465,0
2010-04-26,8.6526,8.6808,8.6382,8.6463,111709,0
2010-04-27,8.6663,8.6808,8.6463,8.6737,107981,0
2010-04-28,8.7097,8.7097,8.6737,8.6808,64905,0
2010-04-29,8.6879,8.7097,8.6737,8.6808,88695,0
2010-04-30,8.6879,8.8214,8.6463,8.6463,106770,0
2010-05-03,8.6255,8.6879,8.6255,8.6599,133353,0
2010-05-04,8.6463,8.7026,8.6463,8.7026,67435,0
2010-05-05,8.6599,8.7161,8.6599,8.7026,88845,0
2010-05-06,8.7026,8.7161,8.4902,8.5168,228778,0
2010-05-07,8.5778,8.6138,8.5456,8.6138,109743,0
2010-05-10,8.6663,8.6942,8.6526,8.6737,58243,0
2010-05-11,8.6663,8.7161,8.6526,8.6942,126433,0
2010-05-12,8.6663,8.6942,8.6526,8.6737,55105,0
2010-05-13,8.6879,8.7097,8.6737,8.7026,97614,0
2010-05-14,8.6737,8.6879,8.6318,8.6318,91669,0
2010-05-17,8.6382,8.6526,8.6056,8.6526,65351,0
2010-05-18,8.6526,8.6879,8.6382,8.6808,150234,0
2010-05-19,8.6056,8.6599,8.5168,8.6599,208911,0
2010-05-20,8.5716,8.6138,8.5024,8.5024,115375,0
2010-05-21,8.443,8.5778,8.443,8.5098,95369,0
2010-05-24,8.5388,8.5913,8.483,8.5655,91970,0
2010-05-25,8.468,8.5985,8.468,8.5778,104340,0
2010-05-26,8.5844,8.6463,8.5241,8.5844,141966,0
2010-05-27,8.6056,8.6318,8.5716,8.5913,115562,0
2010-05-28,8.62,8.6382,8.6056,8.6255,66684,0
2010-06-01,8.6255,8.6526,8.5985,8.6056,56979,0
2010-06-02,8.6599,8.6879,8.6382,8.6599,163529,0
2010-06-03,8.6526,8.6663,8.6255,8.6463,104015,0
2010-06-04,8.5844,8.6526,8.5844,8.6382,113632,0
2010-06-07,8.6318,8.6942,8.6318,8.6526,194420,0
2010-06-08,8.6463,8.7026,8.6382,8.6599,307361,0
2010-06-09,8.6599,8.7238,8.6599,8.7238,141142,0
2010-06-10,8.7161,8.7674,8.7161,8.7674,189522,0
2010-06-11,8.7026,8.7302,8.6879,8.7238,139405,0
2010-06-14,8.7439,8.7439,8.6056,8.6138,231561,0
2010-06-15,8.6526,8.6879,8.6382,8.6879,90162,0
2010-06-16,8.7097,8.7484,8.6382,8.7368,146113,0
2010-06-17,8.7674,8.7738,8.7238,8.7484,120474,0
2010-06-18,8.7368,8.7813,8.7368,8.7813,154053,0
2010-06-21,8.7813,8.7969,8.6942,8.7026,187280,0
2010-06-22,8.7026,8.7614,8.6942,8.7484,111403,0
2010-06-23,8.756,8.7969,8.7161,8.7969,187573,0
2010-06-24,8.7614,8.8214,8.7614,8.8156,143316,0
2010-06-25,8.8019,8.9217,8.8019,8.8734,185703,0
2010-06-28,8.9406,8.9406,8.8944,8.9217,244986,0
2010-06-29,8.8944,8.9075,8.8734,8.8797,149960,0
2010-06-30,8.8982,8.9266,8.8833,8.9198,145073,0
2010-07-01,8.9285,8.9329,8.8871,8.9011,98576,0
2010-07-02,8.9075,8.9217,8.8944,8.9153,76113,0
2010-07-06,8.9329,8.9839,8.9285,8.9782,137450,0
2010-07-07,8.9406,8.999,8.9406,8.999,180692,0
2010-07-08,8.9915,9.079,8.9915,9.079,199747,0
2010-07-09,9.0581,9.0865,9.0448,9.0736,135518,0
2010-07-12,9.0865,9.0913,9.0581,9.0913,131296,0
2010-07-13,9.0736,9.0736,8.9782,8.9782,138423,0
2010-07-14,8.9839,9.0285,8.9839,9.0285,64221,0
2010-07-15,9.0056,9.0516,9.0056,9.0516,88929,0
2010-07-16,9.0581,9.0581,9.0285,9.0581,100794,0
2010-07-19,9.0865,9.0865,9.0448,9.0736,116585,0
2010-07-20,9.022,9.0913,9.022,9.0913,94834,0
2010-07-21,9.079,9.1566,9.0736,9.1566,192604,0
2010-07-22,9.1499,9.2064,9.1499,9.2064,152240,0
2010-07-23,9.1768,9.1996,9.169,9.1996,125098,0
2010-07-26,9.1996,9.2218,9.169,9.169,143077,0
2010-07-27,9.1768,9.214,9.1768,9.214,93212,0
2010-07-28,9.1996,9.2218,9.1921,9.2218,105474,0
2010-07-29,9.2064,9.2426,9.1768,9.1921,147526,0
2010-07-30,9.1834,9.2603,9.1621,9.2603,177872,0
2010-08-02,9.2485,9.3336,9.2485,9.3336,137993,0
2010-08-03,9.315,9.3472,9.315,9.3472,185453,0
2010-08-04,9.3472,9.3914,9.3267,9.3267,160138,0
2010-08-05,9.3217,9.3636,9.3084,9.3472,236625,0
2010-08-06,9.3472,9.422,9.3405,9.3914,165347,0
2010-08-09,9.3914,9.4771,9.3832,9.4596,200743,0
2010-08-10,9.4712,9.4921,9.3992,9.4328,191925,0
2010-08-11,9.3636,9.4652,9.3636,9.4448,91833,0
2010-08-12,9.4072,9.4596,9.3914,9.4388,147042,0
2010-08-13,9.422,9.518,9.422,9.503,107531,0
2010-08-16,9.4921,9.533,9.4596,9.51,192702,0
2010-08-17,9.51,9.549,9.4971,9.4971,165846,0
2010-08-18,9.4921,9.518,9.4448,9.4652,156470,0
2010-08-19,9.4328,9.51,9.4328,9.4971,136518,0
2010-08-20,9.503,9.556,9.503,9.556,111713,0
2010-08-23,9.533,9.533,9.4841,9.503,120764,0
2010-08-24,9.503,9.533,9.4971,9.524,136970,0
2010-08-25,9.518,9.571,9.503,9.571,249342,0
2010-08-26,9.571,9.603,9.541,9.596,115373,0
2010-08-27,9.624,9.754,9.624,9.754,124375,0
2010-08-30,9.754,9.795,9.702,9.781,161673,0
2010-08-31,9.749,9.766,9.705,9.766,114685,0
2010-09-01,9.745,9.795,9.724,9.732,225468,0
2010-09-02,9.754,9.775,9.724,9.754,97252,0
2010-09-03,9.754,9.781,9.71,9.754,128836,0
2010-09-07,9.754,9.828,9.745,9.806,143277,0
2010-09-08,9.814,9.828,9.767,9.795,126497,0
2010-09-09,9.775,9.802,9.754,9.781,98945,0
2010-09-10,9.761,9.781,9.739,9.781,79388,0
2010-09-13,9.761,9.775,9.616,9.648,185113,0
2010-09-14,9.643,9.663,9.584,9.591,146871,0
2010-09-15,9.584,9.63,9.3683,9.3683,210202,0
2010-09-16,9.3336,9.4448,9.2964,9.4132,164500,0
2010-09-17,9.4841,9.556,9.4652,9.549,130585,0
2010-09-20,9.51,9.616,9.51,9.556,158099,0
2010-09-21,9.541,9.541,9.422,9.51,146387,0
2010-09-22,9.4841,9.584,9.4841,9.571,150867,0
2010-09-23,9.518,9.571,9.4971,9.556,173276,0
2010-09-24,9.533,9.541,9.4328,9.4971,181267,0
2010-09-27,9.4712,9.4921,9.3992,9.4771,171110,0
2010-09-28,9.4771,9.518,9.4516,9.4652,174944,0
2010-09-29,9.4841,9.4971,9.4388,9.4652,169066,0
2010-09-30,9.4921,9.542,9.4712,9.519,115351,0
2010-10-01,9.518,9.533,9.4596,9.4971,106653,0
2010-10-04,9.518,9.533,9.4771,9.524,158035,0
2010-10-05,9.503,9.576,9.503,9.51,212689,0
2010-10-06,9.503,9.549,9.4971,9.549,163773,0
2010-10-07,9.549,9.584,9.524,9.571,116315,0
2010-10-08,9.584,9.61,9.533,9.556,93229,0
2010-10-11,9.556,9.61,9.556,9.603,83523,0
2010-10-12,9.61,9.63,9.591,9.63,85708,0
2010-10-13,9.61,9.655,9.565,9.61,129981,0
2010-10-14,9.571,9.624,9.571,9.61,97227,0
2010-10-15,9.603,9.616,9.571,9.584,66852,0
2010-10-18,9.541,9.591,9.533,9.591,102778,0
2010-10-19,9.571,9.584,9.541,9.584,69578,0
2010-10-20,9.556,9.61,9.556,9.61,92463,0
2010-10-21,9.591,9.61,9.571,9.596,86389,0
2010-10-22,9.596,9.616,9.584,9.616,81176,0
2010-10-25,9.616,9.655,9.61,9.643,80011,0
2010-10-26,9.63,9.643,9.556,9.565,119641,0
2010-10-27,9.565,9.596,9.4448,9.4841,250169,0
2010-10-28,9.4841,9.4841,9.3217,9.3992,225172,0
2010-10-29,9.3702,9.4586,9.3492,9.4586,105048,0
2010-11-01,9.4712,9.549,9.4388,9.503,109249,0
2010-11-02,9.4771,9.518,9.4596,9.503,94317,0
2010-11-03,9.4921,9.533,9.4841,9.524,132033,0
2010-11-04,9.518,9.518,9.4771,9.51,117725,0
2010-11-05,9.4841,9.524,9.4712,9.51,58813,0
2010-11-08,9.4971,9.503,9.4516,9.4516,52560,0
2010-11-09,9.422,9.422,9.3405,9.3914,102927,0
2010-11-10,9.3084,9.3217,9.1499,9.1499,186485,0
2010-11-11,9.1104,9.1317,8.8019,8.9457,435528,0
2010-11-12,8.9075,9.0361,8.8734,8.9406,100832,0
2010-11-15,8.8521,8.8944,8.6318,8.7097,311408,0
2010-11-16,8.6808,8.9406,8.468,8.8019,398599,0
2010-11-17,8.8364,8.9406,8.7439,8.8289,140388,0
2010-11-18,8.8734,8.9457,8.7484,8.9217,157179,0
2010-11-19,8.9285,9.0913,8.9285,9.0736,103428,0
2010-11-22,9.1036,9.1036,9.0143,9.1036,100604,0
2010-11-23,9.0865,9.1462,9.0285,9.1162,89963,0
2010-11-24,9.0992,9.1499,9.066,9.0736,80491,0
2010-11-26,9.0992,9.2064,9.0992,9.2064,60478,0
2010-11-29,9.1462,9.2064,9.1162,9.1499,59576,0
2010-11-30,9.1621,9.1843,9.1152,9.1499,113583,0
2010-12-01,9.1566,9.1921,8.8445,8.8734,387247,0
2010-12-02,8.8734,8.9011,8.7674,8.7674,208963,0
2010-12-03,8.8289,8.9217,8.7439,8.7969,146164,0
2010-12-06,8.7898,8.8734,8.7097,8.7738,141847,0
2010-12-07,8.7238,8.7238,8.5716,8.6255,123663,0
2010-12-08,8.6255,8.6255,8.4354,8.4902,212364,0
2010-12-09,8.4566,8.5241,8.4073,8.4354,246316,0
2010-12-10,8.3314,8.3668,8.3116,8.3314,187120,0
2010-12-13,8.2578,8.2988,8.2032,8.237,220744,0
2010-12-14,8.2307,8.3314,8.2032,8.3116,418337,0
2010-12-15,8.3184,8.4148,8.2578,8.3873,270626,0
2010-12-16,8.3879,8.5732,8.3879,8.5662,200206,0
2010-12-17,8.5388,8.6138,8.5388,8.5778,178861,0
2010-12-20,8.5583,8.5844,8.2988,8.3738,284408,0
2010-12-21,8.3314,8.4006,8.2924,8.305,190207,0
2010-12-22,8.359,8.3941,8.3255,8.3383,153860,0
2010-12-23,8.3457,8.359,8.265,8.2924,142523,0
2010-12-27,8.305,8.3383,8.2924,8.2924,57717,0
2010-12-28,8.2924,8.3314,8.2578,8.2988,135449,0
2010-12-29,8.2961,8.3229,8.2476,8.29,193645,0
2010-12-30,8.29,8.3931,8.2682,8.2961,186284,0
2010-12-31,8.3439,8.4961,8.3229,8.4961,114569,0
2011-01-03,8.443,8.4566,8.2924,8.4218,145515,0
2011-01-04,8.4354,8.468,8.359,8.3941,93708,0
2011-01-05,8.4148,8.443,8.3738,8.4073,161963,0
2011-01-06,8.3811,8.4354,8.3811,8.3811,126113,0
2011-01-07,8.3811,8.4148,8.3811,8.4006,41664,0
2011-01-10,8.4148,8.4284,8.3116,8.3383,153838,0
2011-01-11,8.3314,8.3314,8.2517,8.3314,154225,0
2011-01-12,8.2517,8.2924,8.1964,8.2238,149262,0
2011-01-13,8.1879,8.1879,8.1083,8.1352,247702,0
2011-01-14,8.0811,8.0869,7.9165,7.9919,346906,0
2011-01-18,8.0315,8.0741,7.9298,8.0523,248609,0
2011-01-19,8.0588,8.0656,7.9423,7.9492,204080,0
2011-01-20,7.9649,8.1284,7.9372,8.0595,476961,0
2011-01-21,8.1083,8.2032,8.1013,8.1617,152666,0
2011-01-24,8.1423,8.2238,8.0869,8.1479,168720,0
2011-01-25,8.1479,8.2238,8.1083,8.1964,148907,0
2011-01-26,8.1879,8.265,8.1879,8.2307,93865,0
2011-01-27,8.2307,8.2448,8.1218,8.217,154850,0
2011-01-28,8.1879,8.2032,8.1746,8.1821,40045,0
2011-01-31,8.1556,8.2063,8.1556,8.1765,53286,0
2011-02-01,8.1083,8.2307,8.1083,8.2238,71868,0
2011-02-02,8.2238,8.2789,8.2238,8.265,75549,0
2011-02-03,8.2307,8.2789,8.1879,8.2102,105178,0
2011-02-04,8.211,8.211,8.1284,8.1821,78374,0
2011-02-07,8.1746,8.211,8.0869,8.1548,134562,0
2011-02-08,8.1746,8.2032,8.1548,8.1682,146984,0
2011-02-09,8.1423,8.1746,8.1284,8.1479,62056,0
2011-02-10,8.1548,8.2238,8.1284,8.2102,76856,0
2011-02-11,8.1479,8.2727,8.1284,8.211,173613,0
2011-02-14,8.211,8.2517,8.1682,8.2238,152187,0
2011-02-15,8.1682,8.211,8.1548,8.1964,108088,0
2011-02-16,8.1964,8.2578,8.1682,8.2448,92049,0
2011-02-18,8.3255,8.3392,8.2933,8.3392,69262,0
2011-02-22,8.2924,8.305,8.1821,8.2517,203753,0
2011-02-23,8.2238,8.3531,8.217,8.305,115050,0
2011-02-24,8.3314,8.3531,8.2988,8.3184,96830,0
2011-02-25,8.2988,8.305,8.2578,8.2727,98672,0
2011-02-28,8.2682,8.3156,8.2682,8.29,50800,0
2011-03-01,8.3264,8.3331,8.2866,8.3264,90985,0
2011-03-02,8.2988,8.41,8.2933,8.3887,277555,0
2011-03-03,8.3754,8.4165,8.3264,8.383,136009,0
2011-03-04,8.3192,8.3531,8.2988,8.305,96174,0
2011-03-07,8.2988,8.3531,8.2238,8.2238,138582,0
2011-03-08,8.2238,8.2789,8.2238,8.2578,128859,0
2011-03-09,8.2578,8.2578,8.2032,8.2578,126265,0
2011-03-10,8.2231,8.2307,8.1608,8.2307,128260,0
2011-03-11,8.2307,8.2448,8.1964,8.2102,94400,0
2011-03-14,8.2307,8.2727,8.2102,8.2448,136787,0
2011-03-15,8.1879,8.2448,8.1812,8.2032,84225,0
2011-03-16,8.237,8.2517,8.1812,8.2032,84246,0
2011-03-17,8.2045,8.2544,8.2045,8.2188,72125,0
2011-03-18,8.237,8.2517,8.2238,8.237,73262,0
2011-03-21,8.237,8.2988,8.2238,8.2988,67731,0
2011-03-22,8.2866,8.3255,8.2578,8.3192,77817,0
2011-03-23,8.3323,8.3599,8.3255,8.3531,72493,0
2011-03-24,8.3531,8.3746,8.3192,8.3255,70612,0
2011-03-25,8.3192,8.3264,8.2933,8.3125,60327,0
2011-03-28,8.3255,8.3531,8.3125,8.3255,71717,0
2011-03-29,8.3192,8.3466,8.2933,8.3125,79522,0
2011-03-30,8.2988,8.3323,8.2578,8.2866,64629,0
2011-03-31,8.3006,8.382,8.3006,8.3581,156297,0
2011-04-01,8.3607,8.4227,8.3607,8.4165,44884,0
2011-04-04,8.4015,8.4512,8.3599,8.3879,96587,0
2011-04-05,8.3949,8.444,8.3738,8.4081,58405,0
2011-04-06,8.4025,8.431,8.3754,8.3754,26126,0
2011-04-07,8.3668,8.4081,8.3531,8.3668,54073,0
2011-04-08,8.3466,8.3685,8.3059,8.3059,44899,0
2011-04-11,8.3059,8.3059,8.1879,8.2578,134422,0
2011-04-12,8.228,8.277,8.2005,8.2631,88226,0
2011-04-13,8.2866,8.2933,8.2448,8.2578,64871,0
2011-04-14,8.2307,8.2578,8.2102,8.2517,65322,0
2011-04-15,8.2657,8.2657,8.2162,8.2162,49234,0
2011-04-18,8.2448,8.2517,8.1955,8.2231,98309,0
2011-04-19,8.237,8.2517,8.2231,8.2231,40822,0
2011-04-20,8.2789,8.2933,8.237,8.2517,60368,0
2011-04-21,8.2578,8.2727,8.2448,8.2727,44225,0
2011-04-25,8.2727,8.2727,8.237,8.2448,59416,0
2011-04-26,8.25,8.3314,8.25,8.2971,96981,0
2011-04-27,8.3264,8.3954,8.3059,8.3685,69742,0
2011-04-28,8.3541,8.3754,8.3392,8.3685,46906,0
2011-04-29,8.3801,8.431,8.3642,8.431,61582,0
2011-05-02,8.431,8.4978,8.431,8.4927,50422,0
2011-05-03,8.4574,8.5267,8.443,8.5116,58788,0
2011-05-04,8.5124,8.6101,8.5124,8.5816,132249,0
2011-05-05,8.5619,8.6444,8.5555,8.5889,59797,0
2011-05-06,8.5749,8.6933,8.5619,8.687,66869,0
2011-05-09,8.6798,8.6798,8.6101,8.6645,100124,0
2011-05-10,8.6645,8.6933,8.6434,8.6933,40170,0
2011-05-11,8.687,8.7238,8.6728,8.7161,54056,0
2011-05-12,8.7161,8.7161,8.6581,8.6933,74955,0
2011-05-13,8.6933,8.7358,8.6645,8.6933,60597,0
2011-05-16,8.7088,8.7484,8.687,8.7439,47056,0
2011-05-17,8.7439,8.7823,8.7302,8.7823,95293,0
2011-05-18,8.7748,8.7823,8.7017,8.7017,79972,0
2011-05-19,8.7302,8.7302,8.6798,8.6798,78500,0
2011-05-20,8.6942,8.7161,8.6798,8.6798,27093,0
2011-05-23,8.5679,8.7161,8.5679,8.7017,67624,0
2011-05-24,8.6581,8.7358,8.6373,8.6518,88414,0
2011-05-25,8.687,8.687,8.6308,8.6518,89431,0
2011-05-26,8.687,8.687,8.6434,8.6798,64409,0
2011-05-27,8.6798,8.7439,8.6654,8.7439,79191,0
2011-05-31,8.7467,8.7729,8.7265,8.7467,76865,0
2011-06-01,8.7484,8.838,8.7484,8.8106,106026,0
2011-06-02,8.8318,8.8475,8.7911,8.8475,143937,0
2011-06-03,8.8475,8.856,8.7911,8.8185,63952,0
2011-06-06,8.8185,8.8475,8.8047,8.8113,59416,0
2011-06-07,8.8038,8.856,8.8038,8.8113,56078,0
2011-06-08,8.7833,8.8475,8.7226,8.7302,118767,0
2011-06-09,8.7614,8.7748,8.6933,8.756,82782,0
2011-06-10,8.7238,8.7569,8.6654,8.7097,124288,0
2011-06-13,8.6728,8.7238,8.6728,8.7017,52232,0
2011-06-14,8.7161,8.7439,8.6942,8.7238,40824,0
2011-06-15,8.7368,8.7439,8.6942,8.7097,61012,0
2011-06-16,8.7329,8.7329,8.6382,8.697,84961,0
2011-06-17,8.6942,8.7017,8.6373,8.6942,66248,0
2011-06-20,8.6942,8.7439,8.6942,8.7302,46888,0
2011-06-21,8.7302,8.7569,8.6942,8.7017,93428,0
2011-06-22,8.6798,8.7569,8.6798,8.7569,46524,0
2011-06-23,8.7494,8.7911,8.7368,8.7911,105624,0
2011-06-24,8.756,8.7979,8.7484,8.7833,86186,0
2011-06-27,8.7682,8.8318,8.7682,8.7833,121447,0
2011-06-28,8.8113,8.8185,8.7569,8.7758,98815,0
2011-06-29,8.7569,8.8475,8.7569,8.7979,103086,0
2011-06-30,8.7786,8.8455,8.7786,8.8289,72240,0
2011-07-01,8.856,8.9058,8.8318,8.856,44635,0
2011-07-05,8.9208,8.9457,8.856,8.8697,166005,0
2011-07-06,8.8677,8.8973,8.8455,8.89,92543,0
2011-07-07,8.9058,8.9532,8.9058,8.9329,69807,0
2011-07-08,8.9398,9,8.9398,8.9731,42434,0
2011-07-11,8.9721,8.9782,8.9398,8.9721,67055,0
2011-07-12,8.9457,8.9782,8.9329,8.9782,71696,0
2011-07-13,8.9915,8.999,8.9448,8.9589,82007,0
2011-07-14,8.9721,8.9721,8.8475,8.856,88616,0
2011-07-15,8.8242,8.8475,8.7979,8.8318,104208,0
2011-07-18,8.8475,8.8843,8.8038,8.8768,49186,0
2011-07-19,8.8455,8.9525,8.8455,8.9256,83325,0
2011-07-20,8.9525,9.0229,8.9398,9.0229,68615,0
2011-07-21,9.0229,9.0688,8.9915,9.0688,88468,0
2011-07-22,9.0698,9.1027,9.0313,9.062,112757,0
2011-07-25,9.038,9.0611,8.9839,9.0611,95770,0
2011-07-26,9.0066,9.0457,8.9319,8.9647,100149,0
2011-07-27,8.9839,8.9839,8.7979,8.9329,151526,0
2011-07-28,8.89,8.9319,8.8214,8.8373,83537,0
2011-07-29,8.7758,8.8788,8.6047,8.8501,106505,0
2011-08-01,8.8843,8.9525,8.8623,8.8915,53206,0
2011-08-02,8.9433,9.0535,8.9368,9.0457,107098,0
2011-08-03,9.04,9.1085,9.0313,9.0962,68040,0
2011-08-04,9.0698,9.1298,8.9189,8.9721,207220,0
2011-08-05,8.9656,9.04,8.7484,8.9208,135154,0
2011-08-08,8.7979,8.7979,8.4944,8.5921,279994,0
2011-08-09,8.5662,8.8038,8.5456,8.7748,116255,0
2011-08-10,8.7484,8.9599,8.7484,8.9532,130931,0
2011-08-11,8.9656,8.9849,8.8623,8.9599,84462,0
2011-08-12,9,9.0885,8.9849,9.0764,100969,0
2011-08-15,9.1085,9.1085,8.9532,9.0836,93995,0
2011-08-16,9.04,9.1621,9.0313,9.1558,86724,0
2011-08-17,9.1778,9.1931,9.1027,9.1374,126724,0
2011-08-18,9.0962,9.1085,9.0163,9.1085,103891,0
2011-08-19,9.1085,9.1085,9.0313,9.0885,38883,0
2011-08-22,9.1142,9.1142,9,9.0544,98178,0
2011-08-23,9.0962,9.1307,9.0544,9.1307,93202,0
2011-08-24,9.0836,9.1499,9.0238,9.0238,58941,0
2011-08-25,9.0764,9.0764,8.9782,9.0075,58598,0
2011-08-26,9.0457,9.0457,9.0229,9.0457,36718,0
2011-08-29,9.0544,9.0836,9.0163,9.062,56836,0
2011-08-30,9.0313,9.1374,9.0313,9.1374,52476,0
2011-08-31,9.1462,9.2112,9.1298,9.1862,59530,0
2011-09-01,9.2306,9.2868,9.1778,9.2306,159555,0
2011-09-02,9.1758,9.2718,9.1604,9.2382,47275,0
2011-09-06,9.1364,9.217,9.1364,9.1996,93780,0
2011-09-07,9.2248,9.2456,9.217,9.2316,39656,0
2011-09-08,9.2316,9.2514,9.1931,9.2316,132284,0
2011-09-09,9.2316,9.3482,9.2238,9.2868,87861,0
2011-09-12,9.2574,9.3556,9.2574,9.3482,90777,0
2011-09-13,9.3482,9.3842,9.2639,9.3131,99675,0
2011-09-14,9.3131,9.3692,9.2868,9.3336,98553,0
2011-09-15,9.3131,9.3482,9.2456,9.2944,64927,0
2011-09-16,9.279,9.2944,9.2387,9.2456,53737,0
2011-09-19,9.2083,9.2944,9.2083,9.2505,129873,0
2011-09-20,9.2456,9.2639,9.217,9.2456,91653,0
2011-09-21,9.2387,9.279,9.1996,9.279,98830,0
2011-09-22,9.2944,9.3336,9.279,9.2944,77627,0
2011-09-23,9.28,9.3084,9.2718,9.2877,69502,0
2011-09-26,9.3014,9.3207,9.2316,9.2505,110674,0
2011-09-27,9.2639,9.3014,9.2387,9.2639,99037,0
2011-09-28,9.3131,9.3336,9.2944,9.3207,100480,0
2011-09-29,9.3014,9.3336,9.279,9.279,76195,0
2011-09-30,9.3217,9.3452,9.2964,9.3366,64930,0
2011-10-03,9.3556,9.3692,9.2639,9.2718,87114,0
2011-10-04,9.2718,9.2718,9.0371,9.0875,198895,0
2011-10-05,9.0885,9.1797,9.0885,9.1797,90325,0
2011-10-06,9.195,9.2475,9.1719,9.2416,75682,0
2011-10-07,9.2639,9.2639,9.217,9.2584,53530,0
2011-10-10,9.2639,9.3656,9.2639,9.2718,116777,0
2011-10-11,9.2954,9.3277,9.2639,9.3024,49573,0
2011-10-12,9.2718,9.3084,9.2456,9.28,92486,0
2011-10-13,9.2584,9.3492,9.2387,9.3492,48975,0
2011-10-14,9.3414,9.3862,9.3414,9.3862,55873,0
2011-10-17,9.3862,9.4112,9.3702,9.3782,93152,0
2011-10-18,9.3656,9.3862,9.3217,9.3862,107718,0
2011-10-19,9.3862,9.4181,9.3217,9.3656,80995,0
2011-10-20,9.3782,9.3862,9.3566,9.3862,53184,0
2011-10-21,9.4082,9.4901,9.3914,9.4901,88808,0
2011-10-24,9.4652,9.527,9.4368,9.4438,39361,0
2011-10-25,9.4536,9.4536,9.3802,9.4269,81592,0
2011-10-26,9.3862,9.4586,9.3862,9.4586,57855,0
2011-10-27,9.505,9.527,9.4308,9.4702,105476,0
2011-10-28,9.4636,9.51,9.4338,9.4901,67148,0
2011-10-31,9.506,9.565,9.499,9.514,52555,0
2011-11-01,9.557,9.613,9.4398,9.572,108057,0
2011-11-02,9.573,9.623,9.568,9.609,59870,0
2011-11-03,9.628,9.722,9.621,9.705,63124,0
2011-11-04,9.741,9.741,9.625,9.661,58775,0
2011-11-07,9.692,9.743,9.665,9.743,101448,0
2011-11-08,9.743,9.895,9.743,9.823,199898,0
2011-11-09,9.823,9.849,9.737,9.816,48274,0
2011-11-10,9.903,9.911,9.788,9.831,93065,0
2011-11-11,9.919,9.934,9.816,9.919,154752,0
2011-11-14,9.919,9.919,9.837,9.887,91484,0
2011-11-15,9.903,9.903,9.808,9.872,43547,0
2011-11-16,9.804,9.872,9.752,9.808,98667,0
2011-11-17,9.808,9.843,9.767,9.767,62930,0
2011-11-18,9.795,9.843,9.789,9.837,65819,0
2011-11-21,9.831,9.857,9.568,9.679,214619,0
2011-11-22,9.679,9.752,9.648,9.713,47475,0
2011-11-23,9.752,9.775,9.698,9.767,81652,0
2011-11-25,9.781,9.781,9.743,9.752,32479,0
2011-11-28,9.808,9.831,9.665,9.713,99333,0
2011-11-29,9.706,9.738,9.692,9.738,72433,0
2011-11-30,9.793,9.793,9.724,9.778,72414,0
2011-12-01,9.808,9.887,9.808,9.88,118825,0
2011-12-02,9.844,9.873,9.775,9.844,115289,0
2011-12-05,9.823,9.873,9.816,9.831,67760,0
2011-12-06,9.833,9.86,9.817,9.845,71243,0
2011-12-07,9.856,9.927,9.856,9.927,80597,0
2011-12-08,9.919,9.948,9.88,9.902,85254,0
2011-12-09,9.88,9.949,9.857,9.873,80071,0
2011-12-12,9.873,9.949,9.873,9.949,83772,0
2011-12-13,9.941,9.987,9.928,9.963,118512,0
2011-12-14,9.957,10.063,9.957,10.04,78264,0
2011-12-15,10.018,10.024,9.957,9.957,149142,0
2011-12-16,9.963,9.996,9.941,9.963,65398,0
2011-12-19,9.949,9.963,9.903,9.941,74704,0
2011-12-20,9.982,10.04,9.982,10.018,108721,0
2011-12-21,10.046,10.129,9.975,9.975,157394,0
2011-12-22,10.024,10.09,9.975,9.975,202990,0
2011-12-23,10.004,10.09,10.004,10.032,88028,0
2011-12-27,10.076,10.144,10.055,10.129,80407,0
2011-12-28,10.144,10.187,10.129,10.166,99812,0
2011-12-29,10.166,10.187,10.166,10.181,88321,0
2011-12-30,10.223,10.223,10.159,10.209,62785,0
2012-01-03,10.181,10.23,10.181,10.181,82950,0
2012-01-04,10.208,10.208,10.144,10.208,96003,0
2012-01-05,10.23,10.267,10.181,10.267,113982,0
2012-01-06,10.252,10.295,10.208,10.208,100376,0
2012-01-09,10.215,10.274,10.208,10.222,141213,0
2012-01-10,10.222,10.274,10.208,10.222,120197,0
2012-01-11,10.206,10.273,10.157,10.192,187670,0
2012-01-12,10.233,10.3,10.206,10.278,119560,0
2012-01-13,10.308,10.331,10.28,10.308,139310,0
2012-01-17,10.337,10.351,10.248,10.272,140734,0
2012-01-18,10.302,10.323,10.274,10.323,95935,0
2012-01-19,10.331,10.339,10.288,10.331,100967,0
2012-01-20,10.331,10.339,10.28,10.295,104535,0
2012-01-23,10.295,10.376,10.288,10.376,105198,0
2012-01-24,10.376,10.384,10.316,10.384,137865,0
2012-01-25,10.384,10.438,10.376,10.438,101843,0
2012-01-26,10.43,10.458,10.339,10.384,156506,0
2012-01-27,10.39,10.411,10.352,10.369,125435,0
2012-01-30,10.398,10.514,10.398,10.514,132418,0
2012-01-31,10.559,10.633,10.544,10.598,118638,0
2012-02-01,10.652,10.719,10.631,10.668,110683,0
2012-02-02,10.652,10.75,10.596,10.602,125771,0
2012-02-03,10.668,10.711,10.631,10.652,168544,0
2012-02-06,10.645,10.734,10.624,10.734,98182,0
2012-02-07,10.727,10.785,10.727,10.77,133341,0
2012-02-08,10.751,10.85,10.735,10.85,152025,0
2012-02-09,10.85,10.943,10.821,10.912,95987,0
2012-02-10,10.918,10.926,10.798,10.811,98105,0
2012-02-13,10.834,10.963,10.827,10.941,79470,0
2012-02-14,10.941,10.949,10.66,10.764,199205,0
2012-02-15,10.764,10.804,10.652,10.804,129968,0
2012-02-16,10.75,10.764,10.444,10.564,161169,0
2012-02-17,10.55,10.572,10.403,10.475,210811,0
2012-02-21,10.482,10.572,10.444,10.468,154311,0
2012-02-22,10.468,10.475,10.403,10.468,168041,0
2012-02-23,10.468,10.564,10.468,10.55,127246,0
2012-02-24,10.557,10.631,10.557,10.631,77485,0
2012-02-27,10.572,10.691,10.572,10.684,166075,0
2012-02-28,10.66,10.696,10.631,10.691,133587,0
2012-02-29,10.701,10.709,10.582,10.598,139790,0
2012-03-01,10.564,10.631,10.527,10.587,177593,0
2012-03-02,10.551,10.633,10.537,10.633,152064,0
2012-03-05,10.617,10.617,10.565,10.596,131369,0
2012-03-06,10.567,10.64,10.558,10.619,88087,0
2012-03-07,10.64,10.761,10.633,10.761,102160,0
2012-03-08,10.787,10.816,10.7,10.738,107883,0
2012-03-09,10.704,10.743,10.662,10.662,84593,0
2012-03-12,10.662,10.698,10.617,10.625,170353,0
2012-03-13,10.669,10.669,10.58,10.609,93043,0
2012-03-14,10.596,10.596,10.314,10.351,332114,0
2012-03-15,10.3,10.345,10.184,10.3,369452,0
2012-03-16,10.278,10.278,9.849,10.079,574094,0
2012-03-19,10.093,10.177,9.896,10.124,201626,0
2012-03-20,10.058,10.256,10.058,10.218,135455,0
2012-03-21,10.24,10.272,10.163,10.226,88247,0
2012-03-22,10.265,10.284,10.177,10.226,77436,0
2012-03-23,10.177,10.285,10.177,10.19,69866,0
2012-03-26,10.19,10.226,10.155,10.163,104737,0
2012-03-27,10.141,10.177,10.086,10.163,123065,0
2012-03-28,10.155,10.337,10.133,10.337,226764,0
2012-03-29,10.368,10.382,10.265,10.345,116929,0
2012-03-30,10.397,10.397,10.262,10.277,89512,0
2012-04-02,10.278,10.314,10.19,10.218,132013,0
2012-04-03,10.19,10.24,10.17,10.233,106698,0
2012-04-04,10.217,10.278,10.217,10.278,53786,0
2012-04-05,10.278,10.345,10.278,10.284,45242,0
2012-04-09,10.329,10.403,10.321,10.403,67137,0
2012-04-10,10.375,10.411,10.307,10.403,104410,0
2012-04-11,10.398,10.437,10.337,10.403,51693,0
2012-04-12,10.437,10.477,10.375,10.477,61859,0
2012-04-13,10.491,10.491,10.403,10.45,70797,0
2012-04-16,10.429,10.458,10.391,10.411,38983,0
2012-04-17,10.411,10.437,10.39,10.42,64195,0
2012-04-18,10.45,10.45,10.383,10.391,77995,0
2012-04-19,10.445,10.491,10.391,10.491,86186,0
2012-04-20,10.458,10.484,10.42,10.445,47025,0
2012-04-23,10.45,10.537,10.45,10.537,62993,0
2012-04-24,10.499,10.537,10.47,10.507,68579,0
2012-04-25,10.521,10.537,10.477,10.514,102695,0
2012-04-26,10.521,10.567,10.499,10.521,46888,0
2012-04-27,10.522,10.538,10.492,10.508,62309,0
2012-04-30,10.522,10.522,10.469,10.476,98425,0
2012-05-01,10.5,10.598,10.477,10.514,175465,0
2012-05-02,10.514,10.543,10.47,10.491,101189,0
2012-05-03,10.484,10.568,10.484,10.559,69232,0
2012-05-04,10.53,10.568,10.522,10.552,87036,0
2012-05-07,10.538,10.62,10.492,10.53,244511,0
2012-05-08,10.53,10.576,10.53,10.568,67727,0
2012-05-09,10.576,10.576,10.538,10.559,48140,0
2012-05-10,10.567,10.575,10.522,10.552,56715,0
2012-05-11,10.583,10.591,10.559,10.591,21768,0
2012-05-14,10.568,10.598,10.514,10.568,64671,0
2012-05-15,10.576,10.583,10.522,10.559,91704,0
2012-05-16,10.576,10.62,10.559,10.576,43985,0
2012-05-17,10.598,10.598,10.514,10.544,54129,0
2012-05-18,10.522,10.629,10.522,10.544,88010,0
2012-05-21,10.583,10.598,10.568,10.598,67479,0
2012-05-22,10.633,10.633,10.568,10.598,85946,0
2012-05-23,10.576,10.681,10.576,10.681,81355,0
2012-05-24,10.673,10.673,10.591,10.649,69451,0
2012-05-25,10.641,10.693,10.605,10.693,81666,0
2012-05-29,10.708,10.731,10.689,10.708,66428,0
2012-05-30,10.681,10.717,10.598,10.717,79140,0
2012-05-31,10.681,10.749,10.633,10.749,78626,0
2012-06-01,10.749,10.749,10.674,10.725,74272,0
2012-06-04,10.708,10.731,10.689,10.724,93862,0
2012-06-05,10.74,10.79,10.717,10.764,87321,0
2012-06-06,10.784,10.842,10.776,10.82,93198,0
2012-06-07,10.835,10.835,10.749,10.784,88889,0
2012-06-08,10.749,10.776,10.732,10.776,62572,0
2012-06-11,10.776,10.776,10.689,10.694,81144,0
2012-06-12,10.717,10.764,10.689,10.764,79399,0
2012-06-13,10.769,10.79,10.709,10.717,103699,0
2012-06-14,10.749,10.764,10.694,10.701,104199,0
2012-06-15,10.74,10.74,10.642,10.657,122761,0
2012-06-18,10.694,10.828,10.681,10.755,160145,0
2012-06-19,10.804,10.865,10.755,10.764,52834,0
2012-06-20,10.811,10.828,10.755,10.811,86633,0
2012-06-21,10.835,10.849,10.776,10.776,99323,0
2012-06-22,10.769,10.82,10.755,10.784,61979,0
2012-06-25,10.79,10.849,10.749,10.798,71478,0
2012-06-26,10.804,10.804,10.674,10.717,201012,0
2012-06-27,10.732,10.811,10.701,10.725,137993,0
2012-06-28,10.732,10.776,10.694,10.694,157448,0
2012-06-29,10.709,10.74,10.633,10.709,86724,0
2012-07-02,10.769,10.888,10.732,10.881,173182,0
2012-07-03,10.849,10.895,10.804,10.858,80828,0
2012-07-05,10.881,10.944,10.835,10.93,133318,0
2012-07-06,10.896,10.967,10.881,10.967,90881,0
2012-07-09,10.93,11.009,10.905,10.967,113691,0
2012-07-10,10.986,11.045,10.975,10.992,123646,0
2012-07-11,10.992,11.03,10.936,10.936,74181,0
2012-07-12,10.873,11.037,10.873,10.93,219039,0
2012-07-13,10.921,11.009,10.881,10.896,116344,0
2012-07-16,10.967,10.979,10.905,10.913,123928,0
2012-07-17,10.93,11.045,10.913,11.045,91752,0
2012-07-18,11.053,11.13,11.03,11.13,227539,0
2012-07-19,11.122,11.138,11.076,11.084,106326,0
2012-07-20,11.066,11.097,11.06,11.097,73072,0
2012-07-23,11.066,11.167,11.025,11.13,124192,0
2012-07-24,11.167,11.222,11.15,11.216,165333,0
2012-07-25,11.216,11.222,11.175,11.222,163954,0
2012-07-26,11.222,11.248,11.159,11.228,137238,0
2012-07-27,11.235,11.256,11.222,11.256,124521,0
2012-07-30,11.256,11.329,11.207,11.32,121842,0
2012-07-31,11.345,11.371,11.279,11.337,96611,0
2012-08-01,11.371,11.379,11.241,11.241,106709,0
2012-08-02,11.265,11.32,11.167,11.207,121769,0
2012-08-03,11.271,11.32,11.114,11.183,173438,0
2012-08-06,11.241,11.3,11.207,11.256,150667,0
2012-08-07,11.287,11.292,11.122,11.183,86185,0
2012-08-08,11.192,11.32,11.192,11.279,111319,0
2012-08-09,11.308,11.308,11.167,11.235,106635,0
2012-08-10,11.235,11.241,11.167,11.183,97009,0
2012-08-13,11.257,11.257,11.092,11.138,145234,0
2012-08-14,11.217,11.265,11.151,11.176,116363,0
2012-08-15,11.236,11.339,11.199,11.28,165989,0
2012-08-16,11.294,11.309,11.208,11.265,141327,0
2012-08-17,11.302,11.309,11.272,11.302,65632,0
2012-08-20,11.302,11.339,11.265,11.288,74606,0
2012-08-21,11.346,11.364,11.193,11.241,87276,0
2012-08-22,11.184,11.223,11.045,11.045,127234,0
2012-08-23,11.053,11.168,11.045,11.061,91485,0
2012-08-24,11.066,11.16,11.025,11.092,76583,0
2012-08-27,11.122,11.122,11.037,11.114,72162,0
2012-08-28,11.106,11.208,11.098,11.199,64016,0
2012-08-29,11.265,11.288,11.199,11.272,69088,0
2012-08-30,11.272,11.288,11.16,11.249,49202,0
2012-08-31,11.208,11.294,11.208,11.223,49225,0
2012-09-04,11.199,11.339,11.176,11.294,102122,0
2012-09-05,11.302,11.322,11.265,11.322,63007,0
2012-09-06,11.309,11.355,11.288,11.309,111910,0
2012-09-07,11.265,11.355,11.265,11.346,62442,0
2012-09-10,11.364,11.387,11.309,11.38,52216,0
2012-09-11,11.38,11.449,11.346,11.412,95040,0
2012-09-12,11.442,11.469,11.388,11.442,71452,0
2012-09-13,11.442,11.464,11.388,11.396,50830,0
2012-09-14,11.45,11.487,11.331,11.331,93382,0
2012-09-17,11.322,11.396,11.273,11.273,85669,0
2012-09-18,11.281,11.339,11.273,11.294,92680,0
2012-09-19,11.288,11.405,11.288,11.405,83213,0
2012-09-20,11.381,11.424,11.373,11.373,86138,0
2012-09-21,11.356,11.424,11.331,11.388,84452,0
2012-09-24,11.356,11.405,11.339,11.364,129741,0
2012-09-25,11.381,11.405,11.347,11.396,52432,0
2012-09-26,11.405,11.457,11.381,11.418,84783,0
2012-09-27,11.424,11.469,11.388,11.469,76300,0
2012-09-28,11.45,11.479,11.432,11.464,53295,0
2012-10-01,11.479,11.499,11.424,11.432,92919,0
2012-10-02,11.442,11.487,11.364,11.418,135195,0
2012-10-03,11.405,11.432,11.364,11.364,98792,0
2012-10-04,11.424,11.424,11.339,11.396,154567,0
2012-10-05,11.405,11.424,11.347,11.418,85239,0
2012-10-08,11.396,11.442,11.364,11.388,64630,0
2012-10-09,11.432,11.432,11.294,11.322,128615,0
2012-10-10,11.364,11.373,11.249,11.364,90606,0
2012-10-11,11.31,11.434,11.31,11.426,147553,0
2012-10-12,11.48,11.48,11.389,11.434,75408,0
2012-10-15,11.426,11.434,11.365,11.397,106087,0
2012-10-16,11.434,11.53,11.397,11.53,114041,0
2012-10-17,11.53,11.563,11.501,11.555,127097,0
2012-10-18,11.555,11.563,11.495,11.555,121889,0
2012-10-19,11.555,11.644,11.523,11.644,167069,0
2012-10-22,11.695,11.701,11.578,11.644,102865,0
2012-10-23,11.622,11.678,11.516,11.516,177576,0
2012-10-24,11.601,11.608,11.555,11.601,80055,0
2012-10-25,11.669,11.669,11.571,11.608,104358,0
2012-10-26,11.644,11.687,11.622,11.687,73084,0
2012-10-31,11.678,11.687,11.539,11.578,147466,0
2012-11-01,11.644,11.66,11.578,11.652,143969,0
2012-11-02,11.652,11.652,11.458,11.616,200393,0
2012-11-05,11.594,11.608,11.418,11.601,134073,0
2012-11-06,11.587,11.687,11.563,11.678,80370,0
2012-11-07,11.652,11.866,11.608,11.797,161411,0
2012-11-08,11.803,11.874,11.768,11.842,166923,0
2012-11-09,11.842,11.9,11.811,11.857,154589,0
2012-11-12,11.891,11.96,11.883,11.952,138949,0
2012-11-13,11.968,12.011,11.884,11.96,132340,0
2012-11-14,11.982,12.025,11.85,11.96,111578,0
2012-11-15,11.934,12.033,11.788,11.975,178758,0
2012-11-16,11.968,12.011,11.947,12.001,112595,0
2012-11-19,12.011,12.138,11.96,12.097,162133,0
2012-11-20,12.144,12.211,12.097,12.166,143072,0
2012-11-21,12.195,12.312,12.153,12.251,211520,0
2012-11-23,12.312,12.326,12.235,12.235,128850,0
2012-11-26,12.235,12.32,12.227,12.305,127240,0
2012-11-27,12.349,12.37,12.274,12.334,183069,0
2012-11-28,12.386,12.434,12.326,12.401,148449,0
2012-11-29,12.465,12.465,12.312,12.426,161752,0
2012-11-30,12.37,12.418,12.258,12.334,69312,0
2012-12-03,12.386,12.386,12.251,12.251,71106,0
2012-12-04,12.326,12.342,12.219,12.266,99226,0
2012-12-05,12.312,12.334,12.195,12.211,71014,0
2012-12-06,12.235,12.258,12.091,12.186,125142,0
2012-12-07,12.114,12.144,11.968,11.995,156331,0
2012-12-10,11.968,11.995,11.782,11.82,121758,0
2012-12-11,11.85,11.947,11.835,11.835,113637,0
2012-12-12,11.827,11.975,11.768,11.85,140353,0
2012-12-13,11.788,11.874,11.768,11.85,149511,0
2012-12-14,11.797,11.82,11.652,11.687,88024,0
2012-12-17,11.63,11.63,11.432,11.457,173464,0
2012-12-18,11.412,11.499,11.338,11.345,202542,0
2012-12-19,11.3,11.449,11.3,11.355,243936,0
2012-12-20,11.379,11.469,11.379,11.424,107228,0
2012-12-21,11.345,11.577,11.345,11.487,98008,0
2012-12-24,11.494,11.494,11.372,11.424,67182,0
2012-12-26,11.464,11.464,11.345,11.355,69559,0
2012-12-27,11.345,11.355,11.213,11.278,146119,0
2012-12-28,11.292,11.432,11.278,11.432,112814,0
2012-12-31,11.404,11.901,11.355,11.546,204402,0
2013-01-02,11.57,11.797,11.57,11.782,102830,0
2013-01-03,11.782,11.797,11.725,11.797,50234,0
2013-01-04,11.82,11.85,11.71,11.741,83947,0
2013-01-07,11.747,11.811,11.677,11.811,67847,0
2013-01-08,11.76,11.811,11.725,11.741,59964,0
2013-01-09,11.741,11.768,11.669,11.733,75555,0
2013-01-10,11.747,11.842,11.701,11.82,41995,0
2013-01-11,11.789,11.867,11.782,11.804,47755,0
2013-01-14,11.911,11.911,11.741,11.776,62912,0
2013-01-15,11.76,11.859,11.695,11.718,86414,0
2013-01-16,11.677,11.733,11.652,11.695,121745,0
2013-01-17,11.741,11.836,11.677,11.725,142399,0
2013-01-18,11.782,11.782,11.718,11.748,62010,0
2013-01-22,11.748,11.776,11.718,11.718,98327,0
2013-01-23,11.782,11.911,11.733,11.911,84089,0
2013-01-24,11.919,11.948,11.843,11.851,74517,0
2013-01-25,11.851,11.885,11.755,11.789,70704,0
2013-01-28,11.76,11.812,11.607,11.63,114331,0
2013-01-29,11.669,11.701,11.562,11.636,80727,0
2013-01-30,11.577,11.63,11.528,11.57,143104,0
2013-01-31,11.562,11.615,11.553,11.615,71574,0
2013-02-01,11.669,11.725,11.643,11.652,65382,0
2013-02-04,11.701,11.718,11.537,11.6,78946,0
2013-02-05,11.66,11.701,11.615,11.669,43959,0
2013-02-06,11.63,11.711,11.63,11.677,50572,0
2013-02-07,11.677,11.755,11.636,11.733,66050,0
2013-02-08,11.769,11.769,11.615,11.66,91202,0
2013-02-11,11.677,11.677,11.577,11.621,52361,0
2013-02-12,11.687,11.687,11.592,11.687,46119,0
2013-02-13,11.719,11.735,11.616,11.652,56382,0
2013-02-14,11.616,11.661,11.537,11.607,130135,0
2013-02-15,11.688,11.688,11.562,11.616,50545,0
2013-02-19,11.586,11.637,11.586,11.593,55053,0
2013-02-20,11.652,11.688,11.621,11.669,43077,0
2013-02-21,11.711,11.783,11.669,11.749,73254,0
2013-02-22,11.778,11.778,11.669,11.778,63019,0
2013-02-25,11.778,11.783,11.696,11.711,51667,0
2013-02-26,11.778,11.853,11.669,11.814,60410,0
2013-02-27,11.814,11.829,11.696,11.829,105767,0
2013-02-28,11.853,11.853,11.696,11.711,79712,0
2013-03-01,11.769,11.806,11.719,11.749,61250,0
2013-03-04,11.726,11.798,11.669,11.711,59459,0
2013-03-05,11.688,11.79,11.661,11.749,104068,0
2013-03-06,11.783,11.814,11.688,11.761,89096,0
2013-03-07,11.726,11.769,11.696,11.756,98969,0
2013-03-08,11.769,11.769,11.586,11.586,119867,0
2013-03-11,11.63,11.63,11.505,11.505,128119,0
2013-03-12,11.521,11.593,11.498,11.593,151146,0
2013-03-13,11.662,11.68,11.522,11.586,87948,0
2013-03-14,11.594,11.594,11.392,11.448,160112,0
2013-03-15,11.402,11.43,11.242,11.259,198873,0
2013-03-18,11.217,11.498,11.217,11.411,117617,0
2013-03-19,11.514,11.529,11.36,11.514,80187,0
2013-03-20,11.586,11.594,11.493,11.506,80348,0
2013-03-21,11.522,11.594,11.416,11.546,54596,0
2013-03-22,11.529,11.546,11.468,11.522,42488,0
2013-03-25,11.493,11.554,11.392,11.411,50711,0
2013-03-26,11.402,11.448,11.319,11.44,127146,0
2013-03-27,11.385,11.506,11.385,11.506,49281,0
2013-03-28,11.468,11.514,11.43,11.514,43983,0
2013-04-01,11.546,11.571,11.477,11.493,60616,0
2013-04-02,11.486,11.537,11.486,11.506,55501,0
2013-04-03,11.562,11.562,11.43,11.493,71688,0
2013-04-04,11.493,11.617,11.44,11.514,107306,0
2013-04-05,11.498,11.67,11.498,11.601,59782,0
2013-04-08,11.594,11.662,11.537,11.601,73749,0
2013-04-09,11.638,11.638,11.546,11.571,75172,0
2013-04-10,11.546,11.617,11.537,11.586,47299,0
2013-04-11,11.63,11.663,11.578,11.609,33455,0
2013-04-12,11.681,11.681,11.578,11.618,29431,0
2013-04-15,11.618,11.623,11.538,11.623,37536,0
2013-04-16,11.595,11.602,11.499,11.572,45201,0
2013-04-17,11.609,11.609,11.499,11.529,61579,0
2013-04-18,11.522,11.721,11.515,11.714,93573,0
2013-04-19,11.691,11.691,11.595,11.602,54272,0
2013-04-22,11.63,11.654,11.529,11.529,86392,0
2013-04-23,11.587,11.618,11.538,11.546,59650,0
2013-04-24,11.618,11.618,11.493,11.506,55650,0
2013-04-25,11.506,11.529,11.36,11.411,206790,0
2013-04-26,11.448,11.529,11.423,11.522,81668,0
2013-04-29,11.486,11.546,11.456,11.468,31599,0
2013-04-30,11.468,11.546,11.456,11.546,87216,0
2013-05-01,11.572,11.587,11.478,11.587,44862,0
2013-05-02,11.595,11.639,11.563,11.639,45091,0
2013-05-03,11.623,11.663,11.563,11.595,93438,0
2013-05-06,11.563,11.609,11.538,11.602,28389,0
2013-05-07,11.572,11.697,11.563,11.672,50045,0
2013-05-08,11.672,11.691,11.563,11.691,60141,0
2013-05-09,11.691,11.691,11.578,11.639,56191,0
2013-05-10,11.647,11.691,11.602,11.647,41173,0
2013-05-13,11.647,11.698,11.468,11.53,93099,0
2013-05-14,11.555,11.602,11.499,11.547,57990,0
2013-05-15,11.494,11.547,11.411,11.416,110906,0
2013-05-16,11.422,11.499,11.416,11.439,53560,0
2013-05-17,11.439,11.478,11.416,11.43,54840,0
2013-05-20,11.486,11.538,11.43,11.456,68908,0
2013-05-21,11.499,11.499,11.368,11.378,61293,0
2013-05-22,11.378,11.422,11.289,11.304,112146,0
2013-05-23,11.333,11.36,11.273,11.35,145383,0
2013-05-24,11.281,11.31,11.257,11.304,99418,0
2013-05-28,11.273,11.31,11.197,11.197,115778,0
2013-05-29,11.172,11.172,10.977,11.1,209027,0
2013-05-30,11.077,11.1,10.826,10.897,200427,0
2013-05-31,10.872,10.924,10.683,10.73,205695,0
2013-06-03,10.772,10.787,10.474,10.607,374700,0
2013-06-04,10.608,10.734,10.498,10.709,277517,0
2013-06-05,10.726,10.89,10.694,10.89,159227,0
2013-06-06,10.924,11.007,10.915,11.007,118255,0
2013-06-07,11.007,11.007,10.841,10.907,94148,0
2013-06-10,10.873,10.873,10.701,10.726,151823,0
2013-06-11,10.726,10.726,10.521,10.552,139975,0
2013-06-12,10.601,10.601,10.39,10.412,204753,0
2013-06-13,10.373,10.545,10.308,10.545,225734,0
2013-06-14,10.506,10.64,10.506,10.585,177416,0
2013-06-17,10.626,10.665,10.521,10.656,89748,0
2013-06-18,10.609,10.609,10.446,10.601,131979,0
2013-06-19,10.595,10.601,10.381,10.39,267282,0
2013-06-20,10.349,10.381,10.171,10.366,205793,0
2013-06-21,10.316,10.373,10.155,10.232,124775,0
2013-06-24,10.097,10.113,9.901,10.049,276611,0
2013-06-25,10.074,10.186,9.935,10.186,199529,0
2013-06-26,10.264,10.489,10.255,10.373,234212,0
2013-06-27,10.398,10.711,10.398,10.674,163271,0
2013-06-28,10.561,10.695,10.466,10.69,121854,0
2013-07-01,10.695,10.768,10.466,10.474,128415,0
2013-07-02,10.446,10.577,10.431,10.481,101712,0
2013-07-03,10.422,10.446,10.255,10.349,52149,0
2013-07-05,10.232,10.332,10.105,10.186,129760,0
2013-07-08,10.163,10.272,9.935,9.966,184025,0
2013-07-09,9.978,10.08,9.966,10.08,87465,0
2013-07-10,10.033,10.163,9.978,10.163,100443,0
2013-07-11,10.265,10.4,10.224,10.344,171632,0
2013-07-12,10.303,10.351,10.114,10.147,112793,0
2013-07-15,10.122,10.122,10.049,10.049,148299,0
2013-07-16,10.049,10.081,9.994,10.081,75972,0
2013-07-17,10.105,10.147,10.049,10.098,120224,0
2013-07-18,10.147,10.147,10.058,10.058,79586,0
2013-07-19,10.058,10.088,9.927,9.942,103086,0
2013-07-22,9.891,9.942,9.83,9.866,170088,0
2013-07-23,9.942,10.049,9.843,9.927,138544,0
2013-07-24,9.866,9.908,9.813,9.85,81055,0
2013-07-25,9.82,9.858,9.734,9.76,157026,0
2013-07-26,9.783,9.866,9.734,9.791,89608,0
2013-07-29,9.776,9.95,9.741,9.82,98352,0
2013-07-30,9.799,9.836,9.76,9.791,59082,0
2013-07-31,9.717,9.776,9.64,9.767,170325,0
2013-08-01,9.806,9.806,9.577,9.653,150140,0
2013-08-02,9.653,9.76,9.632,9.717,123971,0
2013-08-05,9.653,9.717,9.601,9.662,109998,0
2013-08-06,9.593,9.653,9.535,9.601,146288,0
2013-08-07,9.535,9.645,9.502,9.645,266077,0
2013-08-08,9.632,9.67,9.593,9.615,57414,0
2013-08-09,9.645,9.67,9.545,9.615,105223,0
2013-08-12,9.615,9.709,9.587,9.693,103568,0
2013-08-13,9.653,9.688,9.571,9.653,173683,0
2013-08-14,9.601,9.646,9.571,9.633,85455,0
2013-08-15,9.554,9.601,9.535,9.587,94640,0
2013-08-16,9.526,9.594,9.4941,9.518,105758,0
2013-08-19,9.502,9.563,9.4338,9.535,180497,0
2013-08-20,9.535,9.726,9.518,9.609,274423,0
2013-08-21,9.594,9.726,9.594,9.679,90492,0
2013-08-22,9.653,9.868,9.653,9.844,85810,0
2013-08-23,9.806,9.944,9.742,9.86,155685,0
2013-08-26,9.815,9.837,9.736,9.736,123323,0
2013-08-27,9.701,9.768,9.646,9.742,103772,0
2013-08-28,9.768,9.777,9.671,9.71,187308,0
2013-08-29,9.71,9.768,9.671,9.761,116899,0
2013-08-30,9.71,9.761,9.693,9.736,68975,0
2013-09-03,9.72,9.764,9.624,9.69,91474,0
2013-09-04,9.702,9.779,9.647,9.764,93140,0
2013-09-05,9.764,9.779,9.594,9.655,92222,0
2013-09-06,9.655,9.72,9.588,9.681,121619,0
2013-09-09,9.71,9.726,9.688,9.688,120132,0
2013-09-10,9.695,9.695,9.594,9.655,99557,0
2013-09-11,9.594,9.663,9.577,9.577,109247,0
2013-09-12,9.564,9.665,9.564,9.578,114467,0
2013-09-13,9.588,9.681,9.564,9.578,145608,0
2013-09-16,9.617,9.72,9.617,9.671,122519,0
2013-09-17,9.69,9.779,9.69,9.779,174586,0
2013-09-18,9.808,10.087,9.702,10.074,214532,0
2013-09-19,10.104,10.104,9.914,10.023,135661,0
2013-09-20,10.04,10.04,9.914,9.991,62120,0
2013-09-23,9.939,10.04,9.932,9.939,65295,0
2013-09-24,9.948,10.048,9.855,10.008,107712,0
2013-09-25,10.008,10.057,9.956,10.016,95252,0
2013-09-26,10.001,10.032,9.932,9.963,94758,0
2013-09-27,9.976,9.976,9.871,9.956,95816,0
2013-09-30,9.906,9.923,9.84,9.923,47997,0
2013-10-01,9.932,9.939,9.833,9.906,84178,0
2013-10-02,9.88,9.976,9.825,9.932,125547,0
2013-10-03,9.88,9.88,9.786,9.808,79386,0
2013-10-04,9.779,9.847,9.779,9.84,85193,0
2013-10-07,9.803,9.808,9.728,9.764,93619,0
2013-10-08,9.728,9.764,9.69,9.711,44053,0
2013-10-09,9.69,9.744,9.655,9.681,98594,0
2013-10-10,9.72,9.728,9.647,9.711,90487,0
2013-10-11,9.69,9.755,9.69,9.746,64287,0
2013-10-14,9.712,9.746,9.648,9.672,79857,0
2013-10-15,9.665,9.755,9.665,9.695,91910,0
2013-10-16,9.665,9.746,9.665,9.712,90765,0
2013-10-17,9.712,9.95,9.712,9.95,117106,0
2013-10-18,9.965,10.018,9.865,9.941,98228,0
2013-10-21,9.978,9.978,9.899,9.941,99897,0
2013-10-22,9.941,9.95,9.89,9.941,30523,0
2013-10-23,9.95,10.004,9.899,9.973,106510,0
2013-10-24,9.994,10.01,9.958,9.965,70047,0
2013-10-25,10.004,10.091,9.95,10.075,87496,0
2013-10-28,10.051,10.158,10.051,10.143,95990,0
2013-10-29,10.143,10.182,10.06,10.068,74998,0
2013-10-30,10.068,10.083,10.018,10.026,72675,0
2013-10-31,10.026,10.035,9.978,10.004,107145,0
2013-11-01,10.01,10.026,9.865,9.873,90161,0
2013-11-04,9.865,9.907,9.827,9.827,102240,0
2013-11-05,9.809,9.848,9.765,9.787,86437,0
2013-11-06,9.787,9.848,9.765,9.779,131323,0
2013-11-07,9.787,9.795,9.729,9.787,144403,0
2013-11-08,9.729,9.925,9.665,9.795,365942,0
2013-11-11,9.755,9.809,9.746,9.795,48294,0
2013-11-12,9.787,9.809,9.703,9.755,168465,0
2013-11-13,9.781,9.781,9.704,9.739,102646,0
2013-11-14,9.766,9.805,9.704,9.788,135641,0
2013-11-15,9.805,9.835,9.788,9.788,136783,0
2013-11-18,9.788,9.849,9.788,9.818,124069,0
2013-11-19,9.818,9.828,9.781,9.828,177283,0
2013-11-20,9.811,9.875,9.712,9.788,224364,0
2013-11-21,9.739,9.865,9.739,9.818,133649,0
2013-11-22,9.828,9.835,9.788,9.818,63792,0
2013-11-25,9.811,9.843,9.773,9.788,122846,0
2013-11-26,9.828,9.843,9.781,9.805,111610,0
2013-11-27,9.805,9.811,9.756,9.788,105105,0
2013-11-29,9.766,9.781,9.722,9.73,43422,0
2013-12-02,9.73,9.766,9.672,9.69,139077,0
2013-12-03,9.656,9.704,9.642,9.704,149388,0
2013-12-04,9.722,9.781,9.69,9.766,242264,0
2013-12-05,9.712,9.712,9.665,9.682,118403,0
2013-12-06,9.625,9.73,9.625,9.665,125926,0
2013-12-09,9.642,9.739,9.634,9.682,110819,0
2013-12-10,9.656,9.704,9.642,9.648,140453,0
2013-12-11,9.656,9.704,9.601,9.617,232232,0
2013-12-12,9.61,9.625,9.525,9.544,253151,0
2013-12-13,9.517,9.553,9.4841,9.525,231552,0
2013-12-16,9.563,9.594,9.4841,9.534,331776,0
2013-12-17,9.525,9.633,9.508,9.587,467355,0
2013-12-18,9.625,9.774,9.617,9.713,514693,0
2013-12-19,9.739,9.82,9.704,9.812,285597,0
2013-12-20,9.781,9.902,9.747,9.797,348995,0
2013-12-23,9.843,10.074,9.843,9.921,242699,0
2013-12-24,9.93,9.945,9.859,9.921,119973,0
2013-12-26,9.893,9.968,9.883,9.954,152738,0
2013-12-27,9.954,9.954,9.789,9.806,194139,0
2013-12-30,9.806,9.843,9.713,9.843,292204,0
2013-12-31,9.829,9.859,9.82,9.843,181163,0
2014-01-02,9.843,9.982,9.806,9.968,129010,0
2014-01-03,9.989,9.989,9.911,9.961,49983,0
2014-01-06,9.93,10.114,9.93,10.074,101265,0
2014-01-07,10.105,10.148,10.047,10.105,57640,0
2014-01-08,10.065,10.132,10.023,10.105,60855,0
2014-01-09,10.087,10.14,10.008,10.008,95060,0
2014-01-10,10.032,10.181,10.032,10.181,126807,0
2014-01-13,10.194,10.276,10.164,10.26,130187,0
2014-01-14,10.251,10.26,10.201,10.21,83585,0
2014-01-15,10.201,10.21,10.139,10.155,99788,0
2014-01-16,10.129,10.21,10.129,10.164,65232,0
2014-01-17,10.194,10.276,10.187,10.233,106306,0
2014-01-21,10.276,10.316,10.172,10.187,152875,0
2014-01-22,10.194,10.217,10.18,10.201,94653,0
2014-01-23,10.233,10.292,10.233,10.292,55903,0
2014-01-24,10.307,10.307,10.217,10.251,92356,0
2014-01-27,10.276,10.276,10.194,10.226,81674,0
2014-01-28,10.226,10.241,10.187,10.217,43969,0
2014-01-29,10.233,10.251,10.217,10.241,55946,0
2014-01-30,10.268,10.316,10.226,10.307,75097,0
2014-01-31,10.26,10.316,10.26,10.316,76601,0
2014-02-03,10.316,10.357,10.283,10.307,138050,0
2014-02-04,10.316,10.332,10.241,10.241,61802,0
2014-02-05,10.226,10.251,10.172,10.18,87061,0
2014-02-06,10.21,10.21,10.129,10.164,107414,0
2014-02-07,10.146,10.292,10.146,10.276,116136,0
2014-02-10,10.251,10.341,10.251,10.341,145742,0
2014-02-11,10.307,10.374,10.268,10.292,170564,0
2014-02-12,10.274,10.29,10.233,10.239,95788,0
2014-02-13,10.216,10.257,10.208,10.239,79301,0
2014-02-14,10.233,10.266,10.208,10.248,79544,0
2014-02-18,10.274,10.29,10.199,10.257,123966,0
2014-02-19,10.281,10.281,10.239,10.281,76992,0
2014-02-20,10.29,10.29,10.233,10.248,134312,0
2014-02-21,10.274,10.314,10.274,10.281,60456,0
2014-02-24,10.314,10.414,10.314,10.373,105399,0
2014-02-25,10.382,10.414,10.34,10.382,81619,0
2014-02-26,10.414,10.424,10.373,10.424,91955,0
2014-02-27,10.424,10.513,10.414,10.479,198229,0
2014-02-28,10.471,10.512,10.434,10.434,84458,0
2014-03-03,10.479,10.521,10.479,10.513,102293,0
2014-03-04,10.538,10.538,10.486,10.513,67751,0
2014-03-05,10.562,10.562,10.512,10.538,69607,0
2014-03-06,10.521,10.521,10.424,10.448,117283,0
2014-03-07,10.398,10.414,10.314,10.373,74167,0
2014-03-10,10.348,10.495,10.348,10.465,102639,0
2014-03-11,10.465,10.495,10.448,10.465,72327,0
2014-03-12,10.455,10.552,10.455,10.536,64486,0
2014-03-13,10.536,10.56,10.477,10.477,81826,0
2014-03-14,10.503,10.57,10.477,10.57,57718,0
2014-03-17,10.586,10.619,10.56,10.603,102431,0
2014-03-18,10.596,10.643,10.56,10.603,113560,0
2014-03-19,10.629,10.634,10.503,10.512,155770,0
2014-03-20,10.477,10.512,10.412,10.503,109809,0
2014-03-21,10.527,10.577,10.512,10.577,62640,0
2014-03-24,10.603,10.661,10.586,10.652,91426,0
2014-03-25,10.67,10.693,10.634,10.67,73594,0
2014-03-26,10.701,10.745,10.693,10.736,88127,0
2014-03-27,10.727,10.792,10.701,10.792,58389,0
2014-03-28,10.825,10.825,10.736,10.745,78138,0
2014-03-31,10.769,10.769,10.693,10.753,64150,0
2014-04-01,10.745,10.776,10.688,10.736,101261,0
2014-04-02,10.688,10.71,10.67,10.679,117361,0
2014-04-03,10.701,10.719,10.67,10.693,74090,0
2014-04-04,10.719,10.753,10.701,10.736,56443,0
2014-04-07,10.736,10.769,10.701,10.769,111144,0
2014-04-08,10.736,10.834,10.727,10.807,131428,0
2014-04-09,10.807,10.816,10.736,10.736,116558,0
2014-04-10,10.762,10.792,10.719,10.753,64777,0
2014-04-11,10.774,10.84,10.768,10.774,64370,0
2014-04-14,10.752,10.768,10.726,10.743,52779,0
2014-04-15,10.76,10.823,10.726,10.814,126654,0
2014-04-16,10.814,10.858,10.806,10.823,34301,0
2014-04-17,10.806,10.866,10.799,10.866,34244,0
2014-04-21,10.866,10.954,10.848,10.928,162847,0
2014-04-22,10.918,11.031,10.91,11.008,81138,0
2014-04-23,11.031,11.063,10.989,11.016,43812,0
2014-04-24,11.031,11.049,11.008,11.026,53564,0
2014-04-25,11.031,11.063,11.008,11.008,48901,0
2014-04-28,11.031,11.073,11.016,11.04,80756,0
2014-04-29,11.049,11.063,10.999,11.063,86545,0
2014-04-30,11.063,11.116,11.031,11.063,78721,0
2014-05-01,11.098,11.143,11.049,11.073,89765,0
2014-05-02,11.063,11.098,10.999,11.073,94172,0
2014-05-05,11.063,11.098,10.999,11.031,55317,0
2014-05-06,11.026,11.134,11.008,11.016,132854,0
2014-05-07,11.031,11.056,11.008,11.016,69884,0
2014-05-08,11.026,11.056,11.008,11.008,107951,0
2014-05-09,11.008,11.026,10.999,11.016,114031,0
2014-05-12,11.026,11.056,10.989,11.008,104099,0
2014-05-13,11.038,11.047,11.006,11.038,98750,0
2014-05-14,11.038,11.071,11.024,11.047,64858,0
2014-05-15,11.081,11.097,11.03,11.047,85070,0
2014-05-16,11.091,11.097,11.038,11.055,58078,0
2014-05-19,11.091,11.124,11.081,11.124,81307,0
2014-05-20,11.115,11.133,11.091,11.124,72581,0
2014-05-21,11.106,11.124,11.071,11.097,95686,0
2014-05-22,11.115,11.157,11.097,11.106,87196,0
2014-05-23,11.142,11.15,11.106,11.142,45388,0
2014-05-27,11.157,11.157,11.124,11.157,83195,0
2014-05-28,11.184,11.247,11.157,11.247,108027,0
2014-05-29,11.24,11.29,11.226,11.226,79064,0
2014-05-30,11.201,11.226,11.175,11.22,61627,0
2014-06-02,11.233,11.233,11.15,11.175,78617,0
2014-06-03,11.184,11.24,11.142,11.175,125564,0
2014-06-04,11.175,11.175,11.024,11.091,119911,0
2014-06-05,11.071,11.166,11.055,11.106,40544,0
2014-06-06,11.15,11.201,11.142,11.157,67622,0
2014-06-09,11.175,11.24,11.142,11.22,51193,0
2014-06-10,11.175,11.22,11.175,11.21,28916,0
2014-06-11,11.184,11.226,11.157,11.21,43285,0
2014-06-12,11.182,11.238,11.182,11.238,56128,0
2014-06-13,11.231,11.231,11.14,11.164,23616,0
2014-06-16,11.131,11.164,11.096,11.148,103092,0
2014-06-17,11.035,11.14,11.035,11.131,132007,0
2014-06-18,11.112,11.14,11.061,11.078,57667,0
2014-06-19,11.148,11.148,11.044,11.088,65777,0
2014-06-20,11.088,11.088,11.012,11.068,85692,0
2014-06-23,11.096,11.103,11.078,11.103,43682,0
2014-06-24,11.14,11.192,11.122,11.192,73657,0
2014-06-25,11.208,11.231,11.148,11.173,70637,0
2014-06-26,11.218,11.218,11.103,11.103,73949,0
2014-06-27,11.096,11.173,11.053,11.061,71109,0
2014-06-30,11.112,11.112,11.061,11.088,115323,0
2014-07-01,11.112,11.112,11.068,11.078,86077,0
2014-07-02,11.061,11.068,10.894,10.948,163323,0
2014-07-03,10.921,10.956,10.835,10.835,180272,0
2014-07-07,10.861,10.912,10.817,10.842,118713,0
2014-07-08,10.894,10.939,10.851,10.877,130468,0
2014-07-09,10.885,10.885,10.801,10.835,115342,0
2014-07-10,10.869,10.869,10.769,10.807,91685,0
2014-07-11,10.796,10.872,10.796,10.864,36150,0
2014-07-14,10.89,10.89,10.796,10.803,155492,0
2014-07-15,10.78,10.821,10.78,10.803,136305,0
2014-07-16,10.78,10.872,10.78,10.872,173783,0
2014-07-17,10.872,10.961,10.856,10.934,184644,0
2014-07-18,10.953,10.953,10.908,10.926,29074,0
2014-07-21,10.953,10.99,10.953,10.976,46124,0
2014-07-22,10.969,10.982,10.916,10.969,84737,0
2014-07-23,10.961,10.969,10.898,10.926,117588,0
2014-07-24,10.872,10.89,10.821,10.831,115744,0
2014-07-25,10.89,10.926,10.89,10.926,47953,0
2014-07-28,10.898,10.898,10.856,10.881,33012,0
2014-07-29,10.898,10.934,10.864,10.864,82862,0
2014-07-30,10.856,10.864,10.787,10.803,109788,0
2014-07-31,10.78,10.796,10.738,10.748,78583,0
2014-08-01,10.755,10.812,10.755,10.787,95715,0
2014-08-04,10.812,10.812,10.738,10.738,71009,0
2014-08-05,10.755,10.755,10.722,10.755,77899,0
2014-08-06,10.73,10.803,10.722,10.755,98733,0
2014-08-07,10.764,10.821,10.764,10.821,65630,0
2014-08-08,10.847,10.898,10.847,10.898,45038,0
2014-08-11,10.864,10.953,10.847,10.934,70545,0
2014-08-12,10.908,10.982,10.898,10.976,71443,0
2014-08-13,11.013,11.013,10.973,10.995,62463,0
2014-08-14,11.03,11.03,10.947,10.964,48717,0
2014-08-15,10.973,11.013,10.93,10.93,51543,0
2014-08-18,10.979,10.987,10.93,10.979,52674,0
2014-08-19,10.964,11.15,10.947,11.104,162418,0
2014-08-20,11.15,11.15,11.053,11.079,52468,0
2014-08-21,11.097,11.113,11.053,11.062,53367,0
2014-08-22,11.045,11.045,11.013,11.022,45197,0
2014-08-25,10.995,11.036,10.973,10.979,71246,0
2014-08-26,11.004,11.03,10.979,11.022,30239,0
2014-08-27,11.062,11.097,11.022,11.097,46894,0
2014-08-28,11.113,11.122,11.062,11.104,43288,0
2014-08-29,11.122,11.122,11.062,11.097,69999,0
2014-09-02,11.053,11.089,11.036,11.069,92774,0
2014-09-03,11.089,11.097,11.045,11.089,59984,0
2014-09-04,11.079,11.079,11.036,11.036,65463,0
2014-09-05,11.045,11.062,10.987,10.987,55765,0
2014-09-08,11.004,11.03,10.93,10.973,104255,0
2014-09-09,10.987,10.987,10.93,10.973,31862,0
2014-09-10,10.973,10.987,10.938,10.956,74602,0
2014-09-11,10.976,10.982,10.942,10.951,46414,0
2014-09-12,10.933,10.933,10.896,10.915,66436,0
2014-09-15,10.933,10.968,10.871,10.906,46196,0
2014-09-16,10.888,10.924,10.863,10.896,52630,0
2014-09-17,10.933,11,10.933,10.982,104418,0
2014-09-18,10.96,10.982,10.915,10.951,77103,0
2014-09-19,10.968,10.968,10.915,10.951,63015,0
2014-09-22,10.951,10.968,10.896,10.924,73613,0
2014-09-23,10.951,10.96,10.933,10.96,33248,0
2014-09-24,10.96,10.968,10.951,10.96,43901,0
2014-09-25,10.933,10.968,10.933,10.951,41454,0
2014-09-26,10.933,10.96,10.915,10.915,42408,0
2014-09-29,10.915,10.96,10.896,10.924,82613,0
2014-09-30,10.933,10.968,10.924,10.951,60783,0
2014-10-01,10.99,11.027,10.976,10.982,96489,0
2014-10-02,11.009,11.009,10.951,10.976,103330,0
2014-10-03,10.96,11.031,10.96,10.968,77540,0
2014-10-06,10.99,11.041,10.976,11.041,83742,0
2014-10-07,11.009,11.064,11,11.041,84575,0
2014-10-08,11.041,11.118,11.031,11.084,113849,0
2014-10-09,11.093,11.108,11.027,11.031,66452,0
2014-10-10,11.029,11.062,10.986,10.994,89608,0
2014-10-13,11.003,11.045,10.978,10.986,108663,0
2014-10-14,10.994,11.045,10.978,10.978,94077,0
2014-10-15,10.978,11.104,10.945,11.104,210439,0
2014-10-16,11.062,11.26,11.062,11.26,179276,0
2014-10-17,11.25,11.269,11.159,11.221,94179,0
2014-10-20,11.235,11.26,11.177,11.26,103368,0
2014-10-21,11.228,11.235,11.186,11.221,49128,0
2014-10-22,11.213,11.221,11.168,11.213,89295,0
2014-10-23,11.235,11.235,11.142,11.168,107355,0
2014-10-24,11.168,11.203,11.123,11.133,101785,0
2014-10-27,11.123,11.133,11.079,11.089,63523,0
2014-10-28,11.113,11.15,11.104,11.123,47579,0
2014-10-29,11.159,11.195,11.089,11.104,78211,0
2014-10-30,11.142,11.142,11.089,11.113,72528,0
2014-10-31,11.159,11.159,11.089,11.113,69418,0
2014-11-03,11.142,11.142,11.089,11.089,91963,0
2014-11-04,11.133,11.15,11.104,11.123,123497,0
2014-11-05,11.097,11.123,11.079,11.123,74470,0
2014-11-06,11.097,11.159,11.097,11.142,48355,0
2014-11-07,11.123,11.213,11.089,11.113,107320,0
2014-11-10,11.123,11.15,11.089,11.104,70628,0
2014-11-11,11.079,11.15,11.079,11.15,44792,0
2014-11-12,11.127,11.208,11.108,11.181,47255,0
2014-11-13,11.163,11.225,11.108,11.225,87706,0
2014-11-14,11.218,11.238,11.181,11.191,84958,0
2014-11-17,11.218,11.218,11.146,11.181,48716,0
2014-11-18,11.163,11.181,11.127,11.154,43919,0
2014-11-19,11.163,11.181,11.108,11.146,73138,0
2014-11-20,11.172,11.199,11.146,11.191,52293,0
2014-11-21,11.191,11.199,11.154,11.199,55062,0
2014-11-24,11.163,11.181,11.127,11.163,60006,0
2014-11-25,11.191,11.191,11.108,11.137,74868,0
2014-11-26,11.154,11.154,11.117,11.137,62335,0
2014-11-28,11.127,11.172,11.117,11.172,19386,0
2014-12-01,11.199,11.218,11.056,11.099,142325,0
2014-12-02,11.099,11.172,11.099,11.172,107055,0
2014-12-03,11.199,11.208,11.154,11.181,101637,0
2014-12-04,11.208,11.255,11.181,11.245,86098,0
2014-12-05,11.245,11.245,11.172,11.172,112068,0
2014-12-08,11.163,11.238,11.137,11.218,80429,0
2014-12-09,11.199,11.238,11.181,11.238,59050,0
2014-12-10,11.25,11.31,11.241,11.26,90186,0
2014-12-11,11.293,11.293,11.212,11.269,113173,0
2014-12-12,11.25,11.329,11.194,11.31,92711,0
2014-12-15,11.329,11.329,11.276,11.31,76293,0
2014-12-16,11.329,11.338,11.286,11.338,87546,0
2014-12-17,11.356,11.384,11.286,11.293,91204,0
2014-12-18,11.338,11.338,11.269,11.286,129224,0
2014-12-19,11.286,11.338,11.269,11.286,65260,0
2014-12-22,11.276,11.32,11.276,11.31,49948,0
2014-12-23,11.346,11.375,11.241,11.293,151312,0
2014-12-24,11.32,11.338,11.276,11.286,41880,0
2014-12-26,11.32,11.329,11.221,11.241,83393,0
2014-12-29,11.234,11.286,11.185,11.227,173383,0
2014-12-30,11.286,11.302,11.227,11.276,76124,0
2014-12-31,11.31,11.31,11.25,11.276,73693,0
2015-01-02,11.241,11.384,11.227,11.346,123283,0
2015-01-05,11.375,11.411,11.32,11.356,120305,0
2015-01-06,11.418,11.434,11.375,11.411,191820,0
2015-01-07,11.411,11.496,11.401,11.478,93919,0
2015-01-08,11.478,11.64,11.391,11.536,343120,0
2015-01-09,11.512,11.573,11.512,11.546,72325,0
2015-01-12,11.555,11.606,11.536,11.591,102826,0
2015-01-13,11.619,11.636,11.55,11.619,121052,0
2015-01-14,11.636,11.654,11.595,11.61,87232,0
2015-01-15,11.644,11.8,11.628,11.664,295753,0
2015-01-16,11.693,11.744,11.674,11.71,196605,0
2015-01-20,11.744,11.751,11.693,11.751,108923,0
2015-01-21,11.744,11.744,11.693,11.7,63902,0
2015-01-22,11.71,11.744,11.684,11.736,112336,0
2015-01-23,11.744,11.744,11.7,11.718,43973,0
2015-01-26,11.736,11.751,11.684,11.693,65939,0
2015-01-27,11.726,11.8,11.726,11.792,71294,0
2015-01-28,11.828,11.901,11.8,11.891,77008,0
2015-01-29,11.862,11.953,11.862,11.92,57240,0
2015-01-30,11.935,12.036,11.92,11.969,195548,0
2015-02-02,11.969,12.074,11.945,12.074,182691,0
2015-02-03,12.036,12.074,12.018,12.018,136041,0
2015-02-04,12,12.01,11.891,11.93,102171,0
2015-02-05,11.92,12.01,11.872,11.993,125401,0
2015-02-06,11.953,12,11.911,11.911,82627,0
2015-02-09,11.92,11.977,11.901,11.901,77413,0
2015-02-10,11.891,11.911,11.751,11.784,128110,0
2015-02-11,11.832,11.832,11.622,11.668,152041,0
2015-02-12,11.668,11.713,11.517,11.578,394992,0
2015-02-13,11.614,11.639,11.562,11.57,118970,0
2015-02-17,11.588,11.588,11.379,11.387,166349,0
2015-02-18,11.423,11.526,11.423,11.467,179298,0
2015-02-19,11.459,11.543,11.459,11.494,25829,0
2015-02-20,11.501,11.578,11.501,11.526,71191,0
2015-02-23,11.57,11.622,11.543,11.622,63996,0
2015-02-24,11.622,11.648,11.562,11.648,37828,0
2015-02-25,11.678,11.713,11.597,11.648,48642,0
2015-02-26,11.668,11.668,11.597,11.614,49008,0
2015-02-27,11.614,11.713,11.614,11.713,40215,0
2015-03-02,11.74,11.74,11.658,11.658,81920,0
2015-03-03,11.678,11.73,11.658,11.73,33704,0
2015-03-04,11.73,11.747,11.639,11.639,41935,0
2015-03-05,11.704,11.722,11.668,11.713,56099,0
2015-03-06,11.668,11.668,11.467,11.475,112883,0
2015-03-09,11.517,11.588,11.517,11.57,87633,0
2015-03-10,11.57,11.63,11.57,11.63,32449,0
2015-03-11,11.643,11.735,11.643,11.693,111198,0
2015-03-12,11.709,11.735,11.653,11.683,31609,0
2015-03-13,11.635,11.653,11.592,11.6,19560,0
2015-03-16,11.6,11.643,11.6,11.643,41614,0
2015-03-17,11.653,11.693,11.592,11.683,122455,0
2015-03-18,11.717,11.783,11.663,11.783,115175,0
2015-03-19,11.744,11.757,11.673,11.735,33882,0
2015-03-20,11.726,11.863,11.726,11.82,86186,0
2015-03-23,11.846,11.863,11.828,11.854,44457,0
2015-03-24,11.882,11.882,11.828,11.882,47298,0
2015-03-25,11.892,11.892,11.828,11.882,61626,0
2015-03-26,11.863,11.882,11.81,11.81,27516,0
2015-03-27,11.854,11.892,11.846,11.873,33313,0
2015-03-30,11.873,11.892,11.635,11.673,241836,0
2015-03-31,11.699,11.766,11.699,11.766,67778,0
2015-04-01,11.82,11.828,11.766,11.828,70154,0
2015-04-02,11.783,11.837,11.744,11.792,76176,0
2015-04-06,11.828,11.892,11.8,11.846,117566,0
2015-04-07,11.837,11.902,11.82,11.846,77474,0
2015-04-08,11.846,11.921,11.828,11.921,53667,0
2015-04-09,11.912,11.921,11.863,11.892,39917,0
2015-04-10,11.902,11.921,11.854,11.873,38317,0
2015-04-13,11.887,11.934,11.804,11.907,89167,0
2015-04-14,11.926,11.966,11.897,11.934,62575,0
2015-04-15,11.934,11.976,11.887,11.897,67742,0
2015-04-16,11.926,11.976,11.897,11.966,62938,0
2015-04-17,11.941,11.982,11.941,11.982,44471,0
2015-04-20,11.982,12.017,11.95,11.959,19789,0
2015-04-21,11.992,12.008,11.966,12.008,51320,0
2015-04-22,12.008,12.008,11.916,11.934,59533,0
2015-04-23,11.926,11.966,11.926,11.934,29196,0
2015-04-24,11.959,11.959,11.877,11.887,53618,0
2015-04-27,11.916,11.926,11.814,11.85,72418,0
2015-04-28,11.867,11.95,11.858,11.95,88941,0
2015-04-29,11.897,11.926,11.85,11.887,36661,0
2015-04-30,11.916,11.934,11.778,11.85,172448,0
2015-05-01,11.85,11.877,11.76,11.77,93353,0
2015-05-04,11.77,11.814,11.739,11.754,90410,0
2015-05-05,11.754,11.77,11.696,11.729,66761,0
2015-05-06,11.721,11.721,11.559,11.576,141587,0
2015-05-07,11.567,11.729,11.515,11.713,149203,0
2015-05-08,11.746,11.786,11.746,11.76,63932,0
2015-05-11,11.713,11.746,11.638,11.676,67212,0
2015-05-12,11.629,11.646,11.55,11.602,93170,0
2015-05-13,11.607,11.681,11.562,11.589,83325,0
2015-05-14,11.633,11.691,11.616,11.691,73751,0
2015-05-15,11.725,11.846,11.698,11.783,76203,0
2015-05-18,11.774,11.774,11.633,11.681,85159,0
2015-05-19,11.633,11.671,11.597,11.642,87489,0
2015-05-20,11.661,11.661,11.562,11.633,55174,0
2015-05-21,11.633,11.671,11.597,11.633,76115,0
2015-05-22,11.651,11.651,11.562,11.589,34116,0
2015-05-26,11.571,11.607,11.562,11.571,93155,0
2015-05-27,11.607,11.698,11.607,11.651,97624,0
2015-05-28,11.624,11.661,11.607,11.633,22122,0
2015-05-29,11.616,11.691,11.597,11.691,66206,0
2015-06-01,11.698,11.734,11.661,11.725,102871,0
2015-06-02,11.708,11.783,11.661,11.661,151301,0
2015-06-03,11.671,11.725,11.633,11.681,73528,0
2015-06-04,11.698,11.698,11.571,11.633,77695,0
2015-06-05,11.589,11.624,11.51,11.544,183648,0
2015-06-08,11.544,11.562,11.43,11.467,144689,0
2015-06-09,11.467,11.494,11.386,11.413,145988,0
2015-06-10,11.386,11.501,11.386,11.467,76120,0
2015-06-11,11.505,11.522,11.453,11.514,52412,0
2015-06-12,11.49,11.594,11.49,11.575,77643,0
2015-06-15,11.575,11.62,11.566,11.62,41339,0
2015-06-16,11.638,11.647,11.505,11.62,78204,0
2015-06-17,11.611,11.697,11.602,11.667,67558,0
2015-06-18,11.667,11.722,11.657,11.697,43473,0
2015-06-19,11.74,11.74,11.667,11.722,40783,0
2015-06-22,11.697,11.73,11.657,11.73,63077,0
2015-06-23,11.687,11.73,11.677,11.722,46915,0
2015-06-24,11.704,11.713,11.638,11.677,88623,0
2015-06-25,11.647,11.74,11.647,11.687,40107,0
2015-06-26,11.687,11.687,11.514,11.638,100607,0
2015-06-29,11.602,11.611,11.497,11.575,137133,0
2015-06-30,11.558,11.657,11.539,11.647,106944,0
2015-07-01,11.73,11.73,11.62,11.638,70694,0
2015-07-02,11.638,11.657,11.611,11.62,71814,0
2015-07-06,11.629,11.697,11.629,11.687,36859,0
2015-07-07,11.73,11.755,11.704,11.747,52993,0
2015-07-08,11.761,11.761,11.575,11.713,160996,0
2015-07-09,11.713,11.713,11.638,11.677,31257,0
2015-07-10,11.647,11.704,11.629,11.697,47055,0
2015-07-13,11.697,11.714,11.604,11.604,75713,0
2015-07-14,11.559,11.706,11.559,11.669,78920,0
2015-07-15,11.659,11.723,11.63,11.706,56645,0
2015-07-16,11.706,11.714,11.669,11.697,43599,0
2015-07-17,11.723,11.723,11.63,11.649,36243,0
2015-07-20,11.63,11.689,11.445,11.559,68576,0
2015-07-21,11.559,11.63,11.55,11.63,31113,0
2015-07-22,11.659,11.659,11.559,11.585,87089,0
2015-07-23,11.613,11.649,11.585,11.639,89653,0
2015-07-24,11.639,11.689,11.621,11.649,14271,0
2015-07-27,11.697,11.697,11.613,11.613,25310,0
2015-07-28,11.585,11.63,11.567,11.595,40140,0
2015-07-29,11.595,11.679,11.576,11.669,45715,0
2015-07-30,11.639,11.697,11.595,11.639,42376,0
2015-07-31,11.689,11.809,11.669,11.781,55975,0
2015-08-03,11.799,11.809,11.756,11.799,38176,0
2015-08-04,11.732,11.819,11.63,11.639,97678,0
2015-08-05,11.689,11.756,11.639,11.706,48284,0
2015-08-06,11.723,11.741,11.659,11.697,49171,0
2015-08-07,11.723,11.756,11.679,11.706,39921,0
2015-08-10,11.732,11.756,11.689,11.756,37355,0
2015-08-11,11.773,11.837,11.732,11.837,75580,0
2015-08-12,11.865,11.865,11.793,11.848,38400,0
2015-08-13,11.811,11.848,11.783,11.83,32741,0
2015-08-14,11.811,11.839,11.783,11.83,13874,0
2015-08-17,11.848,11.865,11.83,11.865,26526,0
2015-08-18,11.821,11.966,11.821,11.966,63926,0
2015-08-19,11.924,11.933,11.811,11.848,34071,0
2015-08-20,11.821,11.848,11.724,11.733,98775,0
2015-08-21,11.733,11.914,11.733,11.801,66476,0
2015-08-24,11.715,11.715,11.523,11.707,135793,0
2015-08-25,11.67,11.839,11.67,11.765,92670,0
2015-08-26,11.821,11.83,11.715,11.793,39065,0
2015-08-27,11.801,11.865,11.715,11.839,64151,0
2015-08-28,11.757,11.757,11.69,11.742,48721,0
2015-08-31,11.724,11.811,11.698,11.783,69586,0
2015-09-01,11.793,11.83,11.765,11.801,48721,0
2015-09-02,11.783,11.793,11.715,11.765,47944,0
2015-09-03,11.757,11.821,11.742,11.793,29299,0
2015-09-04,11.765,11.811,11.742,11.757,50385,0
2015-09-08,11.757,11.821,11.64,11.68,81460,0
2015-09-09,11.715,11.733,11.698,11.715,16315,0
2015-09-10,11.698,11.724,11.64,11.67,62642,0
2015-09-11,11.692,11.744,11.672,11.726,25845,0
2015-09-14,11.699,11.717,11.662,11.662,35122,0
2015-09-15,11.633,11.662,11.633,11.633,28165,0
2015-09-16,11.607,11.699,11.607,11.662,45618,0
2015-09-17,11.624,11.859,11.616,11.859,57590,0
2015-09-18,11.859,11.898,11.804,11.814,32805,0
2015-09-21,11.804,11.868,11.796,11.824,31810,0
2015-09-22,11.777,11.908,11.777,11.878,54232,0
2015-09-23,11.878,11.934,11.878,11.878,27505,0
2015-09-24,11.868,11.927,11.824,11.85,41190,0
2015-09-25,11.859,11.888,11.833,11.833,36339,0
2015-09-28,11.878,11.898,11.814,11.898,24536,0
2015-09-29,11.898,11.952,11.842,11.888,39986,0
2015-09-30,11.859,11.868,11.814,11.842,39986,0
2015-10-01,11.908,11.908,11.833,11.833,35235,0
2015-10-02,11.868,11.917,11.758,11.878,95208,0
2015-10-05,11.868,11.943,11.833,11.898,25076,0
2015-10-06,11.868,11.987,11.868,11.987,44069,0
2015-10-07,11.943,11.943,11.796,11.833,79194,0
2015-10-08,11.868,11.898,11.814,11.878,53018,0
2015-10-09,11.833,11.898,11.814,11.859,48820,0
2015-10-12,11.898,11.898,11.878,11.898,3657,0
2015-10-13,11.86,11.962,11.787,11.935,109052,0
2015-10-14,11.9,12.016,11.87,12.007,39903,0
2015-10-15,11.962,12.033,11.88,11.972,52878,0
2015-10-16,11.945,11.989,11.9,11.972,28252,0
2015-10-19,11.945,11.98,11.929,11.945,64810,0
2015-10-20,11.935,11.98,11.88,11.954,62470,0
2015-10-21,11.98,11.98,11.929,11.962,24843,0
2015-10-22,11.962,12.062,11.9,11.962,115647,0
2015-10-23,11.929,11.98,11.919,11.935,62988,0
2015-10-26,11.919,12.016,11.919,11.962,31112,0
2015-10-27,11.954,12.016,11.9,12.016,71234,0
2015-10-28,12.016,12.042,11.929,11.998,85856,0
2015-10-29,11.98,12.016,11.945,11.989,48370,0
2015-10-30,11.962,12.052,11.962,12.052,33529,0
2015-11-02,12.062,12.081,12.016,12.016,42674,0
2015-11-03,12.016,12.136,11.98,11.989,85196,0
2015-11-04,11.962,11.972,11.91,11.962,148545,0
2015-11-05,11.919,11.989,11.91,11.98,69917,0
2015-11-06,11.919,11.945,11.844,11.9,77830,0
2015-11-09,11.86,11.86,11.752,11.806,110830,0
2015-11-10,11.736,11.89,11.693,11.797,104983,0
2015-11-11,11.787,11.835,11.752,11.816,46941,0
2015-11-12,11.837,11.931,11.779,11.853,77568,0
2015-11-13,11.882,11.965,11.818,11.948,109733,0
2015-11-16,11.957,11.957,11.845,11.853,45514,0
2015-11-17,11.845,11.948,11.808,11.818,64219,0
2015-11-18,11.853,11.912,11.789,11.872,53281,0
2015-11-19,11.892,11.965,11.882,11.965,63016,0
2015-11-20,12,12.01,11.882,11.892,43873,0
2015-11-23,11.948,12.027,11.938,11.982,28992,0
2015-11-24,11.982,12.006,11.872,11.948,60391,0
2015-11-25,11.982,12.01,11.957,11.975,40588,0
2015-11-27,11.975,12.018,11.957,11.992,15864,0
2015-11-30,12.01,12.055,11.982,12.036,35334,0
2015-12-01,12.1,12.13,12.045,12.13,96062,0
2015-12-02,12.1,12.158,12.055,12.083,88269,0
2015-12-03,12.055,12.075,11.982,12.027,80936,0
2015-12-04,12.045,12.083,12.036,12.065,81072,0
2015-12-07,12.092,12.11,12.027,12.045,70238,0
2015-12-08,12.092,12.11,12.065,12.11,28769,0
2015-12-09,12.14,12.14,12.092,12.11,59189,0
2015-12-10,12.092,12.11,11.975,12.11,97372,0
2015-12-11,12.083,12.167,12.083,12.12,68926,0
2015-12-14,12.149,12.149,11.912,11.938,86608,0
2015-12-15,11.853,11.975,11.853,11.957,80413,0
2015-12-16,11.912,12.065,11.845,12.065,109188,0
2015-12-17,12.1,12.158,12.027,12.1,87635,0
2015-12-18,12.149,12.194,12.092,12.11,74288,0
2015-12-21,12.158,12.167,12.083,12.158,72209,0
2015-12-22,12.184,12.211,12.092,12.12,53885,0
2015-12-23,12.14,12.321,12.13,12.249,132385,0
2015-12-24,12.274,12.321,12.26,12.303,22022,0
2015-12-28,12.34,12.348,12.266,12.321,58102,0
2015-12-29,12.358,12.358,12.23,12.239,117864,0
2015-12-30,12.266,12.338,12.266,12.293,85819,0
2015-12-31,12.33,12.385,12.312,12.358,65117,0
2016-01-04,12.266,12.403,12.266,12.367,150209,0
2016-01-05,12.34,12.457,12.34,12.457,49193,0
2016-01-06,12.412,12.549,12.403,12.523,74807,0
2016-01-07,12.532,12.557,12.457,12.549,68209,0
2016-01-08,12.541,12.541,12.477,12.513,32388,0
2016-01-11,12.504,12.523,12.432,12.486,79781,0
2016-01-12,12.486,12.496,12.394,12.486,96622,0
2016-01-13,12.505,12.505,12.377,12.395,108543,0
2016-01-14,12.424,12.443,12.378,12.443,55661,0
2016-01-15,12.424,12.498,12.405,12.459,131453,0
2016-01-19,12.469,12.469,12.405,12.414,88978,0
2016-01-20,12.424,12.459,12.258,12.285,201466,0
2016-01-21,12.331,12.387,12.303,12.359,81875,0
2016-01-22,12.395,12.433,12.331,12.331,75046,0
2016-01-25,12.359,12.387,12.322,12.331,71344,0
2016-01-26,12.285,12.377,12.285,12.377,65634,0
2016-01-27,12.395,12.469,12.359,12.433,62291,0
2016-01-28,12.488,12.498,12.405,12.443,92451,0
2016-01-29,12.459,12.515,12.459,12.515,29466,0
2016-02-01,12.551,12.634,12.525,12.634,85998,0
2016-02-02,12.671,12.746,12.616,12.7,128688,0
2016-02-03,12.7,12.79,12.7,12.772,86467,0
2016-02-04,12.781,12.799,12.746,12.781,41363,0
2016-02-05,12.79,12.845,12.736,12.79,70714,0
2016-02-08,12.817,12.836,12.597,12.625,104024,0
2016-02-09,12.625,12.826,12.606,12.661,99676,0
2016-02-10,12.754,12.817,12.69,12.762,91475,0
2016-02-11,12.801,12.81,12.683,12.738,57231,0
2016-02-12,12.747,12.747,12.607,12.617,101905,0
2016-02-16,12.617,12.654,12.526,12.552,60945,0
2016-02-17,12.552,12.598,12.489,12.526,60964,0
2016-02-18,12.58,12.635,12.57,12.607,45079,0
2016-02-19,12.654,12.692,12.607,12.692,38348,0
2016-02-22,12.701,12.71,12.673,12.71,49146,0
2016-02-23,12.71,12.781,12.644,12.72,208573,0
2016-02-24,12.71,12.856,12.71,12.838,106390,0
2016-02-25,12.828,12.893,12.773,12.893,118291,0
2016-02-26,12.856,12.903,12.792,12.893,120820,0
2016-02-29,12.913,12.986,12.81,12.828,65672,0
2016-03-01,12.876,12.96,12.847,12.893,131872,0
2016-03-02,12.876,12.942,12.819,12.893,83343,0
2016-03-03,12.893,12.932,12.856,12.923,79033,0
2016-03-04,12.903,12.951,12.903,12.913,72219,0
2016-03-07,12.942,12.976,12.738,12.801,85782,0
2016-03-08,12.876,12.942,12.801,12.847,45352,0
2016-03-09,12.885,12.942,12.866,12.903,42556,0
2016-03-10,12.96,12.968,12.773,12.866,55344,0
2016-03-11,12.905,12.905,12.785,12.785,71172,0
2016-03-14,12.812,12.83,12.775,12.83,44817,0
2016-03-15,12.858,12.905,12.83,12.84,67104,0
2016-03-16,12.887,12.979,12.887,12.915,75985,0
2016-03-17,12.953,13.052,12.915,12.934,49678,0
2016-03-18,12.988,13.016,12.887,12.925,31393,0
2016-03-21,12.887,12.988,12.887,12.988,45287,0
2016-03-22,13.026,13.034,12.953,12.998,59279,0
2016-03-23,12.979,13.052,12.962,12.969,48024,0
2016-03-24,13.007,13.016,12.969,12.969,59800,0
2016-03-28,12.969,13.043,12.969,13.043,43147,0
2016-03-29,13.052,13.052,12.979,12.988,96296,0
2016-03-30,13.007,13.034,12.887,12.905,133877,0
2016-03-31,12.944,12.988,12.895,12.915,79122,0
2016-04-01,12.953,13.007,12.905,12.925,69207,0
2016-04-04,12.969,13.043,12.934,13.043,69769,0
2016-04-05,13.043,13.109,13.043,13.109,71863,0
2016-04-06,13.137,13.264,13.117,13.264,103483,0
2016-04-07,13.274,13.274,13.23,13.247,30862,0
2016-04-08,13.274,13.284,13.244,13.256,57992,0
2016-04-11,13.22,13.378,13.21,13.368,78688,0
2016-04-12,13.368,13.368,13.21,13.358,119087,0
2016-04-13,13.315,13.35,13.176,13.194,70303,0
2016-04-14,13.186,13.248,13.138,13.211,54100,0
2016-04-15,13.166,13.23,13.128,13.211,81844,0
2016-04-18,13.186,13.306,13.148,13.306,70040,0
2016-04-19,13.286,13.315,13.138,13.221,76921,0
2016-04-20,13.239,13.342,13.239,13.306,93439,0
2016-04-21,13.296,13.342,13.248,13.266,56272,0
2016-04-22,13.306,13.342,13.266,13.324,49527,0
2016-04-25,13.324,13.334,13.248,13.296,50186,0
2016-04-26,13.324,13.324,13.194,13.276,91265,0
2016-04-27,13.296,13.38,13.281,13.334,72615,0
2016-04-28,13.37,13.37,13.296,13.324,37625,0
2016-04-29,13.306,13.4,13.306,13.39,39158,0
2016-05-02,13.38,13.38,13.296,13.315,84532,0
2016-05-03,13.4,13.4,13.296,13.324,60521,0
2016-05-04,13.306,13.38,13.296,13.342,51946,0
2016-05-05,13.37,13.409,13.35,13.38,40422,0
2016-05-06,13.39,13.427,13.386,13.427,49610,0
2016-05-09,13.436,13.593,13.436,13.585,159357,0
2016-05-10,13.632,13.713,13.48,13.575,115523,0
2016-05-11,13.612,13.66,13.454,13.575,88493,0
2016-05-12,13.595,13.689,13.511,13.511,153266,0
2016-05-13,13.614,13.715,13.54,13.587,94175,0
2016-05-16,13.614,13.624,13.52,13.54,102776,0
2016-05-17,13.587,13.642,13.511,13.624,42886,0
2016-05-18,13.624,13.634,13.351,13.351,120071,0
2016-05-19,13.4,13.4,13.082,13.138,186840,0
2016-05-20,13.203,13.249,13.053,13.138,265404,0
2016-05-23,13.194,13.259,13.118,13.221,117398,0
2016-05-24,13.221,13.259,13.148,13.186,64491,0
2016-05-25,13.221,13.221,13.138,13.176,85412,0
2016-05-26,13.221,13.259,13.211,13.23,52638,0
2016-05-27,13.277,13.28,13.176,13.221,49319,0
2016-05-31,13.148,13.166,13.1,13.148,95581,0
2016-06-01,13.203,13.297,13.157,13.297,90244,0
2016-06-02,13.23,13.307,13.23,13.249,79091,0
2016-06-03,13.316,13.371,13.277,13.361,103192,0
2016-06-06,13.316,13.371,13.277,13.287,60273,0
2016-06-07,13.343,13.391,13.297,13.371,62909,0
2016-06-08,13.381,13.41,13.316,13.4,91048,0
2016-06-09,13.428,13.428,13.316,13.316,77961,0
2016-06-10,13.343,13.39,13.316,13.316,54558,0
2016-06-13,13.375,13.413,13.339,13.346,47787,0
2016-06-14,13.395,13.395,13.329,13.355,59498,0
2016-06-15,13.404,13.404,13.295,13.346,101909,0
2016-06-16,13.404,13.468,13.395,13.459,75034,0
2016-06-17,13.496,13.506,13.404,13.404,43603,0
2016-06-20,13.45,13.45,13.368,13.385,36271,0
2016-06-21,13.385,13.477,13.385,13.395,85695,0
2016-06-22,13.441,13.459,13.413,13.45,34790,0
2016-06-23,13.413,13.45,13.383,13.404,55370,0
2016-06-24,13.441,13.535,13.31,13.404,66653,0
2016-06-27,13.441,13.506,13.422,13.432,105397,0
2016-06-28,13.487,13.515,13.468,13.506,62591,0
2016-06-29,13.564,13.564,13.472,13.506,70866,0
2016-06-30,13.573,13.59,13.45,13.468,136389,0
2016-07-01,13.525,13.56,13.487,13.496,55632,0
2016-07-05,13.525,13.59,13.515,13.535,67647,0
2016-07-06,13.582,13.609,13.573,13.6,60093,0
2016-07-07,13.609,13.647,13.564,13.647,62959,0
2016-07-08,13.6,13.647,13.6,13.629,71553,0
2016-07-11,13.637,13.657,13.619,13.637,88528,0
2016-07-12,13.629,13.647,13.554,13.582,97694,0
2016-07-13,13.613,13.613,13.342,13.462,159626,0
2016-07-14,13.425,13.462,13.264,13.284,156068,0
2016-07-15,13.294,13.425,13.294,13.416,72524,0
2016-07-18,13.462,13.51,13.444,13.481,109496,0
2016-07-19,13.549,13.567,13.417,13.481,66044,0
2016-07-20,13.539,13.539,13.444,13.462,37378,0
2016-07-21,13.5,13.529,13.416,13.472,76178,0
2016-07-22,13.481,13.576,13.453,13.519,65025,0
2016-07-25,13.558,13.558,13.481,13.5,23245,0
2016-07-26,13.5,13.547,13.5,13.539,50794,0
2016-07-27,13.594,13.633,13.558,13.594,42591,0
2016-07-28,13.623,13.633,13.539,13.613,43628,0
2016-07-29,13.641,13.641,13.558,13.558,41671,0
2016-08-01,13.51,13.582,13.506,13.558,43762,0
2016-08-02,13.539,13.54,13.453,13.481,64299,0
2016-08-03,13.51,13.594,13.5,13.594,43831,0
2016-08-04,13.633,13.633,13.549,13.576,80060,0
2016-08-05,13.613,13.613,13.567,13.604,37389,0
2016-08-08,13.633,13.633,13.587,13.623,30337,0
2016-08-09,13.633,13.633,13.613,13.623,32320,0
2016-08-10,13.651,13.651,13.604,13.641,44497,0
2016-08-11,13.589,13.655,13.562,13.571,52163,0
2016-08-12,13.589,13.645,13.589,13.636,24864,0
2016-08-15,13.636,13.665,13.627,13.627,26050,0
2016-08-16,13.636,13.636,13.533,13.533,62653,0
2016-08-17,13.533,13.58,13.523,13.523,47128,0
2016-08-18,13.571,13.58,13.552,13.552,23964,0
2016-08-19,13.58,13.58,13.513,13.533,51985,0
2016-08-22,13.58,13.58,13.513,13.513,62090,0
2016-08-23,13.571,13.571,13.523,13.523,38246,0
2016-08-24,13.571,13.571,13.523,13.543,23795,0
2016-08-25,13.543,13.552,13.513,13.513,19443,0
2016-08-26,13.533,13.533,13.465,13.494,90907,0
2016-08-29,13.543,13.552,13.474,13.474,25330,0
2016-08-30,13.523,13.533,13.474,13.494,57787,0
2016-08-31,13.494,13.571,13.494,13.562,109462,0
2016-09-01,13.562,13.684,13.503,13.684,218329,0
2016-09-02,13.684,13.759,13.636,13.665,106611,0
2016-09-06,13.665,13.692,13.636,13.692,75867,0
2016-09-07,13.72,13.863,13.684,13.692,118719,0
2016-09-08,13.701,13.739,13.684,13.73,87518,0
2016-09-09,13.684,13.684,13.503,13.507,173554,0
2016-09-12,13.474,13.513,13.248,13.465,215027,0
2016-09-13,13.404,13.45,13.355,13.355,65297,0
2016-09-14,13.422,13.478,13.338,13.365,76972,0
2016-09-15,13.355,13.375,13.309,13.319,122427,0
2016-09-16,13.3,13.354,13.246,13.319,30793,0
2016-09-19,13.28,13.338,13.27,13.338,80856,0
2016-09-20,13.346,13.375,13.309,13.319,46355,0
2016-09-21,13.29,13.355,13.231,13.355,75756,0
2016-09-22,13.413,13.46,13.385,13.46,100701,0
2016-09-23,13.478,13.487,13.432,13.45,50248,0
2016-09-26,13.441,13.478,13.441,13.469,43492,0
2016-09-27,13.478,13.488,13.375,13.469,76682,0
2016-09-28,13.478,13.527,13.476,13.517,50569,0
2016-09-29,13.537,13.537,13.413,13.432,34472,0
2016-09-30,13.478,13.478,13.395,13.395,34638,0
2016-10-03,13.441,13.46,13.375,13.385,36326,0
2016-10-04,13.422,13.422,13.271,13.328,82419,0
2016-10-05,13.338,13.46,13.238,13.261,110876,0
2016-10-06,13.231,13.251,13.186,13.204,61062,0
2016-10-07,13.261,13.261,13.159,13.166,63067,0
2016-10-10,13.195,13.195,13.09,13.1,112931,0
2016-10-11,13.138,13.157,13.062,13.11,94634,0
2016-10-12,13.104,13.104,13.008,13.018,51147,0
2016-10-13,13.056,13.056,12.79,12.866,245586,0
2016-10-14,12.79,12.903,12.79,12.837,137594,0
2016-10-17,12.798,12.817,12.714,12.714,161405,0
2016-10-18,12.771,12.798,12.685,12.771,97678,0
2016-10-19,12.808,12.929,12.808,12.903,91985,0
2016-10-20,12.969,13.008,12.899,12.942,92887,0
2016-10-21,12.952,13.008,12.923,12.999,111994,0
2016-10-24,12.999,13.027,12.962,12.979,72466,0
2016-10-25,12.989,13.008,12.968,13.008,55462,0
2016-10-26,12.962,12.989,12.893,12.893,48281,0
2016-10-27,12.866,12.942,12.814,12.866,143067,0
2016-10-28,12.876,12.876,12.771,12.798,90586,0
2016-10-31,12.847,12.847,12.771,12.847,103343,0
2016-11-01,12.733,12.827,12.733,12.827,51461,0
2016-11-02,12.808,12.837,12.742,12.751,106176,0
2016-11-03,12.751,12.837,12.751,12.79,42762,0
2016-11-04,12.79,12.856,12.79,12.856,69716,0
2016-11-07,12.856,13.008,12.817,13.008,107563,0
2016-11-08,12.969,13.008,12.866,12.866,56443,0
2016-11-09,12.79,12.79,12.619,12.675,263587,0
2016-11-10,12.669,12.669,12.402,12.488,247813,0
2016-11-11,12.488,12.535,12.373,12.488,148665,0
2016-11-14,12.411,12.411,12.182,12.249,279076,0
2016-11-15,12.324,12.45,12.259,12.305,218788,0
2016-11-16,12.324,12.44,12.172,12.202,244694,0
2016-11-17,12.163,12.23,12.028,12.037,216808,0
2016-11-18,12.028,12.075,11.963,11.991,110739,0
2016-11-21,12.124,12.249,12.057,12.239,115393,0
2016-11-22,12.334,12.402,12.259,12.392,86179,0
2016-11-23,12.324,12.324,12.22,12.239,78235,0
2016-11-25,12.163,12.239,12.163,12.192,37889,0
2016-11-28,12.277,12.277,12.172,12.202,140540,0
2016-11-29,12.239,12.314,12.124,12.124,260155,0
2016-11-30,12.104,12.114,12.057,12.104,85032,0
2016-12-01,12.067,12.067,11.963,12.067,116195,0
2016-12-02,12,12.028,11.973,12.028,98144,0
2016-12-05,11.981,12.028,11.953,11.981,87893,0
2016-12-06,12.037,12.154,12.024,12.154,87688,0
2016-12-07,12.163,12.402,12.163,12.402,143795,0
2016-12-08,12.35,12.369,12.244,12.254,82783,0
2016-12-09,12.168,12.206,12.129,12.177,140359,0
2016-12-12,12.159,12.225,12.109,12.197,116082,0
2016-12-13,12.215,12.379,12.197,12.379,202909,0
2016-12-14,12.389,12.407,12.311,12.32,167370,0
2016-12-15,12.264,12.291,12.187,12.215,166012,0
2016-12-16,12.244,12.244,12.159,12.187,117693,0
2016-12-19,12.197,12.225,12.119,12.168,184834,0
2016-12-20,12.168,12.206,12.071,12.187,315583,0
2016-12-21,12.187,12.254,12.187,12.197,127883,0
2016-12-22,12.187,12.291,12.187,12.244,65638,0
2016-12-23,12.301,12.301,12.119,12.159,305445,0
2016-12-27,12.32,12.32,12.149,12.168,133965,0
2016-12-28,12.215,12.215,12.051,12.215,203601,0
2016-12-29,12.215,12.254,12.187,12.235,187803,0
2016-12-30,12.197,12.225,12.187,12.187,115496,0
2017-01-03,12.168,12.254,12.163,12.225,146351,0
2017-01-04,12.254,12.311,12.251,12.311,133670,0
2017-01-05,12.359,12.359,12.311,12.35,113289,0
2017-01-06,12.32,12.35,12.301,12.34,79151,0
2017-01-09,12.389,12.427,12.369,12.389,102487,0
2017-01-10,12.407,12.455,12.379,12.427,63611,0
2017-01-11,12.479,12.479,12.402,12.422,40250,0
2017-01-12,12.498,12.506,12.479,12.488,61848,0
2017-01-13,12.488,12.498,12.411,12.498,65545,0
2017-01-17,12.527,12.595,12.44,12.517,83672,0
2017-01-18,12.488,12.517,12.469,12.498,41674,0
2017-01-19,12.469,12.469,12.411,12.421,56381,0
2017-01-20,12.459,12.459,12.373,12.411,69355,0
2017-01-23,12.44,12.479,12.421,12.459,59928,0
2017-01-24,12.469,12.469,12.404,12.44,47226,0
2017-01-25,12.431,12.431,12.363,12.383,110179,0
2017-01-26,12.383,12.421,12.363,12.383,107191,0
2017-01-27,12.421,12.421,12.383,12.392,66990,0
2017-01-30,12.431,12.44,12.402,12.411,70095,0
2017-01-31,12.411,12.488,12.411,12.488,68461,0
2017-02-01,12.431,12.488,12.431,12.469,60278,0
2017-02-02,12.459,12.497,12.45,12.478,90948,0
2017-02-03,12.488,12.546,12.479,12.488,56935,0
2017-02-06,12.498,12.517,12.486,12.498,59544,0
2017-02-07,12.517,12.536,12.502,12.536,55978,0
2017-02-08,12.546,12.605,12.527,12.555,54547,0
2017-02-09,12.546,12.55,12.498,12.507,48244,0
2017-02-10,12.517,12.517,12.469,12.507,39742,0
2017-02-13,12.531,12.54,12.501,12.511,78801,0
2017-02-14,12.521,12.535,12.415,12.444,60993,0
2017-02-15,12.376,12.458,12.376,12.405,75929,0
2017-02-16,12.386,12.425,12.386,12.386,39512,0
2017-02-17,12.453,12.463,12.396,12.434,77055,0
2017-02-21,12.434,12.482,12.396,12.444,78624,0
2017-02-22,12.501,12.501,12.444,12.501,52800,0
2017-02-23,12.549,12.549,12.492,12.511,31498,0
2017-02-24,12.549,12.589,12.54,12.549,55717,0
2017-02-27,12.531,12.559,12.511,12.511,76774,0
2017-02-28,12.54,12.569,12.511,12.569,58108,0
2017-03-01,12.511,12.579,12.501,12.579,129182,0
2017-03-02,12.549,12.549,12.487,12.54,56463,0
2017-03-03,12.521,12.559,12.453,12.453,50953,0
2017-03-06,12.453,12.501,12.434,12.434,44010,0
2017-03-07,12.425,12.482,12.405,12.473,66705,0
2017-03-08,12.415,12.425,12.386,12.425,43472,0
2017-03-09,12.386,12.395,12.317,12.337,75283,0
2017-03-10,12.386,12.386,12.252,12.317,120681,0
2017-03-13,12.341,12.341,12.264,12.321,61555,0
2017-03-14,12.291,12.301,12.225,12.254,72686,0
2017-03-15,12.273,12.38,12.244,12.321,99866,0
2017-03-16,12.331,12.37,12.273,12.301,32428,0
2017-03-17,12.301,12.37,12.291,12.351,49931,0
2017-03-20,12.37,12.439,12.365,12.439,50979,0
2017-03-21,12.449,12.449,12.39,12.409,79092,0
2017-03-22,12.439,12.497,12.419,12.497,57354,0
2017-03-23,12.487,12.497,12.449,12.449,37536,0
2017-03-24,12.458,12.497,12.449,12.487,29477,0
2017-03-27,12.545,12.545,12.478,12.516,44874,0
2017-03-28,12.554,12.554,12.494,12.506,37602,0
2017-03-29,12.535,12.574,12.526,12.574,26294,0
2017-03-30,12.564,12.574,12.506,12.545,42944,0
2017-03-31,12.584,12.604,12.545,12.604,31825,0
2017-04-03,12.614,12.642,12.584,12.624,48300,0
2017-04-04,12.652,12.652,12.584,12.633,22435,0
2017-04-05,12.633,12.633,12.604,12.614,16615,0
2017-04-06,12.624,12.652,12.594,12.652,53597,0
2017-04-07,12.662,12.691,12.604,12.682,50233,0
2017-04-10,12.682,12.759,12.642,12.759,35184,0
2017-04-11,12.812,12.812,12.724,12.773,94187,0
2017-04-12,12.743,12.783,12.743,12.743,62772,0
2017-04-13,12.773,12.783,12.733,12.783,68417,0
2017-04-17,12.783,12.792,12.733,12.733,28618,0
2017-04-18,12.733,12.792,12.733,12.773,64913,0
2017-04-19,12.773,12.773,12.743,12.773,20343,0
2017-04-20,12.743,12.773,12.733,12.733,43018,0
2017-04-21,12.773,12.773,12.733,12.763,41146,0
2017-04-24,12.733,12.743,12.676,12.686,73765,0
2017-04-25,12.666,12.695,12.626,12.626,69087,0
2017-04-26,12.626,12.686,12.626,12.686,46618,0
2017-04-27,12.695,12.733,12.686,12.733,54675,0
2017-04-28,12.705,12.743,12.695,12.743,31294,0
2017-05-01,12.733,12.743,12.686,12.743,59532,0
2017-05-02,12.715,12.753,12.705,12.743,67676,0
2017-05-03,12.733,12.773,12.724,12.724,69824,0
2017-05-04,12.695,12.763,12.676,12.733,110370,0
2017-05-05,12.705,12.773,12.695,12.763,58768,0
2017-05-08,12.783,12.792,12.705,12.724,66769,0
2017-05-09,12.724,12.724,12.646,12.666,65935,0
2017-05-10,12.666,12.681,12.577,12.617,143494,0
2017-05-11,12.611,12.65,12.589,12.601,144352,0
2017-05-12,12.64,12.748,12.64,12.748,105065,0
2017-05-15,12.719,12.807,12.719,12.797,71679,0
2017-05-16,12.807,12.807,12.758,12.778,47104,0
2017-05-17,12.807,12.846,12.763,12.797,68700,0
2017-05-18,12.826,12.826,12.68,12.709,153346,0
2017-05-19,12.719,12.748,12.67,12.699,48040,0
2017-05-22,12.738,12.768,12.709,12.758,42389,0
2017-05-23,12.788,12.816,12.771,12.816,43976,0
2017-05-24,12.826,12.856,12.778,12.807,91916,0
2017-05-25,12.807,12.826,12.719,12.728,102003,0
2017-05-26,12.778,12.797,12.738,12.797,61397,0
2017-05-30,12.816,12.816,12.768,12.769,28229,0
2017-05-31,12.846,12.886,12.826,12.886,64338,0
2017-06-01,12.905,12.905,12.856,12.866,57714,0
2017-06-02,12.886,12.915,12.807,12.836,122518,0
2017-06-05,12.826,12.876,12.788,12.846,24709,0
2017-06-06,12.866,12.895,12.846,12.895,75393,0
2017-06-07,12.895,12.895,12.836,12.836,78572,0
2017-06-08,12.846,12.905,12.836,12.836,43576,0
2017-06-09,12.856,12.866,12.816,12.856,40467,0
2017-06-12,12.846,12.846,12.797,12.807,31680,0
2017-06-13,12.83,12.87,12.801,12.87,59656,0
2017-06-14,12.899,12.929,12.86,12.899,41188,0
2017-06-15,12.87,12.909,12.86,12.88,40999,0
2017-06-16,12.899,12.939,12.892,12.939,26537,0
2017-06-19,12.939,12.948,12.891,12.915,36319,0
2017-06-20,12.899,12.949,12.89,12.949,34993,0
2017-06-21,12.949,12.968,12.919,12.929,48386,0
2017-06-22,12.919,12.968,12.919,12.968,35325,0
2017-06-23,12.978,12.988,12.941,12.988,22595,0
2017-06-26,12.988,13.018,12.978,12.978,32142,0
2017-06-27,12.978,12.988,12.909,12.949,38222,0
2017-06-28,12.949,12.978,12.919,12.949,29292,0
2017-06-29,12.929,12.929,12.84,12.85,41653,0
2017-06-30,12.83,12.87,12.801,12.811,86561,0
2017-07-03,12.84,12.919,12.835,12.909,22204,0
2017-07-05,12.909,12.949,12.87,12.929,154697,0
2017-07-06,12.89,12.89,12.772,12.83,104649,0
2017-07-07,12.791,12.84,12.772,12.811,68697,0
2017-07-10,12.84,12.88,12.82,12.85,66709,0
2017-07-11,12.88,12.919,12.86,12.919,36399,0
2017-07-12,12.949,12.988,12.929,12.978,92865,0
2017-07-13,12.968,13.008,12.949,12.968,57472,0
2017-07-14,12.988,13.038,12.968,12.978,47474,0
2017-07-17,13.018,13.028,12.949,12.978,40817,0
2017-07-18,12.998,13.048,12.968,13.048,47626,0
2017-07-19,13.048,13.068,13.008,13.048,47491,0
2017-07-20,13.058,13.078,13.018,13.067,59554,0
2017-07-21,13.087,13.087,13.008,13.028,65429,0
2017-07-24,13.038,13.058,13.008,13.008,28873,0
2017-07-25,12.978,13.038,12.959,12.959,39634,0
2017-07-26,12.968,13.049,12.968,13.028,36563,0
2017-07-27,13.048,13.058,13.008,13.018,56768,0
2017-07-28,13.048,13.186,13.048,13.087,47365,0
2017-07-31,13.058,13.127,13.058,13.117,52085,0
2017-08-01,13.097,13.176,13.097,13.137,45624,0
2017-08-02,13.186,13.196,13.137,13.166,96358,0
2017-08-03,13.157,13.235,13.147,13.176,67646,0
2017-08-04,13.186,13.206,13.107,13.137,75786,0
2017-08-07,13.137,13.176,13.137,13.166,13560,0
2017-08-08,13.137,13.176,13.112,13.137,50725,0
2017-08-09,13.196,13.196,13.107,13.127,56805,0
2017-08-10,13.147,13.147,13.068,13.087,59032,0
2017-08-11,12.952,13.19,12.952,13.16,143971,0
2017-08-14,13.18,13.2,13.091,13.091,68022,0
2017-08-15,13.101,13.101,13.024,13.091,39739,0
2017-08-16,13.101,13.121,13.032,13.111,36687,0
2017-08-17,13.101,13.17,13.072,13.17,66597,0
2017-08-18,13.151,13.17,13.072,13.111,42177,0
2017-08-21,13.111,13.18,13.111,13.16,60152,0
2017-08-22,13.131,13.18,13.131,13.141,35008,0
2017-08-23,13.141,13.2,13.111,13.121,60955,0
2017-08-24,13.101,13.151,13.081,13.091,56747,0
2017-08-25,13.111,13.151,13.072,13.151,51013,0
2017-08-28,13.151,13.2,13.141,13.2,58631,0
2017-08-29,13.2,13.315,13.194,13.26,91405,0
2017-08-30,13.28,13.28,13.17,13.19,64525,0
2017-08-31,13.22,13.24,13.19,13.2,35968,0
2017-09-01,13.23,13.23,13.17,13.22,54715,0
2017-09-05,13.22,13.3,13.19,13.22,45088,0
2017-09-06,13.23,13.25,13.19,13.2,57838,0
2017-09-07,13.21,13.3,13.2,13.27,59852,0
2017-09-08,13.27,13.31,13.23,13.25,66254,0
2017-09-11,13.23,13.28,13.23,13.23,26125,0
2017-09-12,13.23,13.29,13.23,13.29,62886,0
2017-09-13,13.29,13.33,13.27,13.29,58168,0
2017-09-14,13.28,13.309,13.215,13.28,64637,0
2017-09-15,13.27,13.32,13.27,13.281,33645,0
2017-09-18,13.29,13.32,13.24,13.31,57827,0
2017-09-19,13.29,13.3,13.27,13.28,12115,0
2017-09-20,13.3,13.3,13.23,13.29,26897,0
2017-09-21,13.28,13.28,13.16,13.17,42345,0
2017-09-22,13.18,13.24,13.14,13.15,72613,0
2017-09-25,13.15,13.21,13.14,13.18,46750,0
2017-09-26,13.2,13.21,13.14,13.16,37134,0
2017-09-27,13.14,13.18,13.071,13.08,95610,0
2017-09-28,13.051,13.15,13.051,13.1,57502,0
2017-09-29,13.15,13.15,13.11,13.14,43947,0
2017-10-02,13.14,13.19,13.138,13.17,30891,0
2017-10-03,13.15,13.17,13.12,13.17,33947,0
2017-10-04,13.19,13.25,13.173,13.22,55503,0
2017-10-05,13.22,13.24,13.21,13.22,27278,0
2017-10-06,13.18,13.21,13.17,13.2,59535,0
2017-10-09,13.21,13.28,13.21,13.21,54141,0
2017-10-10,13.2,13.26,13.2,13.24,20001,0
2017-10-11,13.23,13.28,13.21,13.23,32938,0
2017-10-12,13.26,13.26,13.21,13.21,50038,0
2017-10-13,13.25,13.36,13.2,13.23,69767,0
2017-10-16,13.23,13.25,13.12,13.15,106127,0
2017-10-17,13.15,13.19,13.06,13.19,68637,0
2017-10-18,13.13,13.16,13.1,13.16,52116,0
2017-10-19,13.16,13.18,13.135,13.15,36780,0
2017-10-20,13.13,13.16,13.12,13.16,33510,0
2017-10-23,13.14,13.22,13.13,13.16,54839,0
2017-10-24,13.16,13.17,13.14,13.14,45140,0
2017-10-25,13.11,13.11,13.08,13.1,72809,0
2017-10-26,13.11,13.11,13.05,13.05,61699,0
2017-10-27,13.05,13.07,12.96,12.99,60194,0
2017-10-30,13,13.07,13,13.03,39690,0
2017-10-31,13.05,13.07,12.96,12.99,83515,0
2017-11-01,12.99,13.023,12.95,12.98,70987,0
2017-11-02,12.96,12.985,12.93,12.98,59709,0
2017-11-03,12.95,13.02,12.92,12.98,69580,0
2017-11-06,12.98,13.02,12.98,13,64138,0
2017-11-07,13.01,13.07,12.975,13.06,75955,0
2017-11-08,13.06,13.09,13.03,13.03,44578,0
2017-11-09,13.02,13.05,12.99,13.02,48788,0
2017-11-10,12.98,12.98,12.93,12.95,54999,0
