Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.9462,8.997,8.9237,8.9707,32266,0
2005-02-28,8.9658,9.035,8.907,8.9237,46983,0
2005-03-01,8.9013,9.0276,8.9013,9.0095,30594,0
2005-03-02,8.9772,9.0095,8.8471,8.936,40458,0
2005-03-03,8.8526,8.9192,8.8147,8.8585,101819,0
2005-03-04,8.8646,8.9915,8.8147,8.8909,95799,0
2005-03-07,8.936,8.9915,8.8111,8.8332,48985,0
2005-03-08,8.8646,8.8646,8.7762,8.8278,71725,0
2005-03-09,8.8278,8.8646,8.7632,8.8111,45646,0
2005-03-10,8.7513,8.8111,8.6842,8.7079,29259,0
2005-03-11,8.6385,8.6788,8.5361,8.5812,40961,0
2005-03-14,8.5172,8.6077,8.5116,8.543,47981,0
2005-03-15,8.543,8.5547,8.3191,8.3252,74406,0
2005-03-16,8.3146,8.3576,8.04,8.1347,99640,0
2005-03-17,8.2116,8.2445,8.122,8.2308,48818,0
2005-03-18,8.2308,8.2591,8.1534,8.2445,33101,0
2005-03-21,8.2244,8.2308,8.0152,8.1347,46983,0
2005-03-22,8.08,8.1112,7.8828,7.9486,76072,0
2005-03-23,7.8115,7.9096,7.7392,7.9023,133078,0
2005-03-24,7.8459,7.9783,7.8411,7.9675,73398,0
2005-03-28,7.9203,7.961,7.789,7.794,67039,0
2005-03-29,7.789,7.8286,7.7273,7.8286,30761,0
2005-03-30,7.8004,7.9313,7.8004,7.9313,35947,0
2005-03-31,7.9023,8.1465,7.9023,8.1347,41961,0
2005-04-01,8.1347,8.2842,8.08,8.0864,33778,0
2005-04-04,8.1274,8.2186,8.0216,8.0216,27918,0
2005-04-05,8.04,8.2116,8.0017,8.1705,63371,0
2005-04-06,8.1705,8.2116,8.0744,8.1534,44140,0
2005-04-07,8.1274,8.1826,8.0289,8.0681,30094,0
2005-04-08,8.1274,8.1534,8.0152,8.0152,19061,0
2005-04-11,8.0152,8.1465,7.9908,8.0985,29590,0
2005-04-12,8.04,8.1996,7.995,8.1882,30931,0
2005-04-13,8.1534,8.1826,8.0744,8.0744,34774,0
2005-04-14,8.0985,8.0985,7.961,8.04,49320,0
2005-04-15,8.1274,8.1347,8.0152,8.0519,30594,0
2005-04-18,8.0216,8.0985,7.985,8.0744,36443,0
2005-04-19,8.0152,8.2445,7.9783,8.16,31432,0
2005-04-20,8.1654,8.2486,8.0681,8.1347,48985,0
2005-04-21,8.1347,8.2842,8.04,8.0681,24578,0
2005-04-22,8.0681,8.0681,8.0152,8.0681,14551,0
2005-04-25,8.04,8.122,8.0152,8.1042,34774,0
2005-04-26,8.1772,8.1996,8.0985,8.1042,62530,0
2005-04-27,8.1826,8.2308,8.0627,8.1534,41126,0
2005-04-28,8.1826,8.3794,8.1274,8.1534,53166,0
2005-04-29,8.1274,8.272,8.0985,8.0985,38954,0
2005-05-02,8.1826,8.3025,8.1274,8.2486,38785,0
2005-05-03,8.2445,8.2964,8.0985,8.1945,39125,0
2005-05-04,8.1654,8.309,8.1654,8.309,23733,0
2005-05-05,8.3447,8.4405,8.2445,8.3306,43968,0
2005-05-06,8.3576,8.3847,8.2964,8.3025,15718,0
2005-05-09,8.2964,8.3576,8.2964,8.3576,29090,0
2005-05-10,8.3025,8.4287,8.1534,8.3906,22070,0
2005-05-11,8.2792,8.2792,8.1882,8.2186,21569,0
2005-05-12,8.1826,8.1996,8.1534,8.1882,34607,0
2005-05-13,8.1534,8.16,8.0933,8.0985,14042,0
2005-05-16,8.0681,8.1534,8.0627,8.0744,26419,0
2005-05-17,8.16,8.16,7.9675,8.0017,45646,0
2005-05-18,8.0216,8.08,8.0017,8.08,34275,0
2005-05-19,8.1112,8.1347,8.04,8.1274,44975,0
2005-05-20,8.1534,8.1772,8.04,8.1534,35111,0
2005-05-23,8.0985,8.1882,8.04,8.0985,47648,0
2005-05-24,8.1112,8.309,8.0933,8.309,54837,0
2005-05-25,8.2651,8.4405,8.2486,8.4166,39622,0
2005-05-26,8.4405,8.463,8.2651,8.2964,47149,0
2005-05-27,8.3252,8.4041,8.2964,8.3794,22070,0
2005-05-31,8.4093,8.4557,8.3576,8.4405,24404,0
2005-06-01,8.4405,8.4405,8.2486,8.2538,38114,0
2005-06-02,8.3025,8.4041,8.2445,8.4041,33101,0
2005-06-03,8.3576,8.5812,8.3576,8.4928,35770,0
2005-06-06,8.4928,8.5495,8.3794,8.4928,31432,0
2005-06-07,8.4557,8.5707,8.4557,8.5644,19893,0
2005-06-08,8.5059,8.5361,8.4093,8.4405,33940,0
2005-06-09,8.4405,8.5547,8.4405,8.5236,33778,0
2005-06-10,8.4691,8.5707,8.4405,8.5707,20899,0
2005-06-13,8.4691,8.5812,8.4557,8.4814,34439,0
2005-06-14,8.5547,8.5879,8.4093,8.4691,42137,0
2005-06-15,8.4093,8.4093,8.309,8.3576,42801,0
2005-06-16,8.4093,8.4879,8.2964,8.3576,32094,0
2005-06-17,8.3794,8.4814,8.3025,8.3794,16218,0
2005-06-20,8.3576,8.4814,8.3025,8.4691,31936,0
2005-06-21,8.4405,8.5116,8.2964,8.3252,40626,0
2005-06-22,8.2651,8.463,8.2374,8.3794,38287,0
2005-06-23,8.3375,8.4225,8.3306,8.3794,21062,0
2005-06-24,8.3576,8.4405,8.3576,8.4405,19231,0
2005-06-27,8.4093,8.6311,8.3306,8.6311,43641,0
2005-06-28,8.6311,8.8111,8.5879,8.8111,32094,0
2005-06-29,8.8111,8.8111,8.6739,8.7513,29759,0
2005-06-30,8.7762,8.7808,8.6675,8.733,19231,0
2005-07-01,8.7383,8.8332,8.6961,8.7808,49154,0
2005-07-05,8.7383,8.8037,8.6385,8.7198,31432,0
2005-07-06,8.6961,8.7808,8.6675,8.6961,32431,0
2005-07-07,8.7198,8.798,8.6788,8.6961,29431,0
2005-07-08,8.6739,8.8332,8.6739,8.7513,30594,0
2005-07-11,8.7808,8.7808,8.6961,8.7706,28255,0
2005-07-12,8.8111,8.8111,8.7513,8.7808,18385,0
2005-07-13,8.6675,8.8332,8.6004,8.7198,35947,0
2005-07-14,8.6961,8.7513,8.6557,8.6739,19724,0
2005-07-15,8.7383,8.7383,8.4691,8.6385,33434,0
2005-07-18,8.6961,8.6961,8.6119,8.6623,12037,0
2005-07-19,8.6004,8.6961,8.5761,8.6961,30931,0
2005-07-20,8.6193,8.6675,8.5592,8.5812,29590,0
2005-07-21,8.5547,8.5592,8.3847,8.4691,83933,0
2005-07-22,8.4405,8.5172,8.3906,8.4405,22904,0
2005-07-25,8.4928,8.6385,8.4452,8.5236,53166,0
2005-07-26,8.5707,8.5761,8.4691,8.5761,37448,0
2005-07-27,8.5236,8.5812,8.4691,8.5547,38785,0
2005-07-28,8.5592,8.6385,8.5547,8.6385,27756,0
2005-07-29,8.6675,8.6961,8.5644,8.6385,32266,0
2005-08-01,8.6268,8.6961,8.6268,8.6675,37788,0
2005-08-02,8.6077,8.7198,8.6077,8.6961,35446,0
2005-08-03,8.6385,8.8646,8.6193,8.8526,26585,0
2005-08-04,8.8111,8.8646,8.6961,8.7513,28757,0
2005-08-05,8.6961,8.7383,8.4814,8.4879,32094,0
2005-08-08,8.4879,8.5547,8.4691,8.5236,27414,0
2005-08-09,8.5812,8.5812,8.4093,8.5172,20734,0
2005-08-10,8.5236,8.6077,8.4691,8.5,29590,0
2005-08-11,8.5,8.5236,8.3794,8.5236,21062,0
2005-08-12,8.4928,8.4928,8.4093,8.4557,29759,0
2005-08-15,8.4557,8.5172,8.4405,8.4928,35770,0
2005-08-16,8.5172,8.5172,8.4093,8.4814,17553,0
2005-08-17,8.5236,8.5644,8.4814,8.4879,25414,0
2005-08-18,8.5236,8.5547,8.3794,8.5547,40301,0
2005-08-19,8.5236,8.6385,8.5236,8.6385,37448,0
2005-08-22,8.6675,8.6675,8.5297,8.5547,21901,0
2005-08-23,8.5812,8.6119,8.5236,8.5495,43297,0
2005-08-24,8.543,8.5592,8.4691,8.5361,36282,0
2005-08-25,8.5495,8.5812,8.4691,8.4928,27918,0
2005-08-26,8.5,8.5495,8.4691,8.5,13378,0
2005-08-29,8.4691,8.7762,8.4691,8.6961,33940,0
2005-08-30,8.6385,8.6905,8.5879,8.6788,16218,0
2005-08-31,8.6842,8.6842,8.6077,8.6842,20734,0
2005-09-01,8.6842,8.6842,8.5297,8.6675,22741,0
2005-09-02,8.6842,8.7134,8.6311,8.6961,27086,0
2005-09-06,8.6385,9.0398,8.6268,8.9237,25242,0
2005-09-07,8.8909,8.9013,8.7762,8.8332,29925,0
2005-09-08,8.8111,8.8111,8.6385,8.6675,37448,0
2005-09-09,8.645,8.7134,8.6311,8.7025,17056,0
2005-09-12,8.7025,8.7808,8.6119,8.7808,28255,0
2005-09-13,8.7079,8.733,8.6675,8.6788,28255,0
2005-09-14,8.6675,8.7448,8.6675,8.6739,18225,0
2005-09-15,8.6675,8.8223,8.6675,8.8147,30425,0
2005-09-16,8.7706,8.7706,8.6077,8.6675,60518,0
2005-09-19,8.6268,8.6557,8.5236,8.5236,18053,0
2005-09-20,8.4814,8.5361,8.3619,8.374,57340,0
2005-09-21,8.4166,8.4495,8.3906,8.4405,24404,0
2005-09-22,8.4452,8.4814,8.4166,8.4166,36948,0
2005-09-23,8.4341,8.5495,8.4341,8.5172,31255,0
2005-09-26,8.4691,8.5707,8.4452,8.5236,16887,0
2005-09-27,8.5547,8.5547,8.4452,8.4452,22904,0
2005-09-28,8.4405,8.5707,8.4405,8.5172,32094,0
2005-09-29,8.463,8.5116,8.4341,8.4928,31432,0
2005-09-30,8.4691,8.5172,8.4166,8.4452,16547,0
2005-10-03,8.4341,8.5172,8.3576,8.4691,26245,0
2005-10-04,8.4879,8.5707,8.4691,8.5,14878,0
2005-10-05,8.5,8.5761,8.4405,8.4405,33270,0
2005-10-06,8.4452,8.4928,8.3576,8.4495,27918,0
2005-10-07,8.3794,8.4225,8.3794,8.3971,13879,0
2005-10-10,8.3971,8.4557,8.369,8.4341,12203,0
2005-10-11,8.3971,8.463,8.3576,8.374,25749,0
2005-10-12,8.3576,8.4691,8.3306,8.4341,16547,0
2005-10-13,8.4041,8.4041,8.2445,8.2445,17217,0
2005-10-14,8.2445,8.2445,8.1534,8.1826,35947,0
2005-10-17,8.1826,8.1882,7.9908,8.0568,23069,0
2005-10-18,8.0152,8.0985,7.995,8.0152,39958,0
2005-10-19,7.9486,8.1173,7.9023,7.995,44140,0
2005-10-20,7.985,8.0216,7.9254,8.0216,41961,0
2005-10-21,7.985,8.0152,7.9367,7.9908,28922,0
2005-10-24,7.8892,8.0627,7.8892,8.0627,36619,0
2005-10-25,8.0152,8.1274,7.961,8.0985,24080,0
2005-10-26,8.0681,8.1042,8.0152,8.0449,20392,0
2005-10-27,8.0017,8.0864,7.985,8.0568,17722,0
2005-10-28,8.0289,8.0568,7.9545,7.9783,23733,0
2005-10-31,8.0017,8.0348,7.9545,7.985,11702,0
2005-11-01,7.9675,8.0864,7.961,8.0348,21569,0
2005-11-02,8.0152,8.0627,8.0152,8.0519,30761,0
2005-11-03,8.0348,8.1465,7.985,7.985,34774,0
2005-11-04,7.9675,8.0681,7.961,7.961,32939,0
2005-11-07,7.9023,7.9783,7.9023,7.9545,28421,0
2005-11-08,7.961,7.985,7.9023,7.9096,34439,0
2005-11-09,7.961,7.9783,7.9138,7.9367,38954,0
2005-11-10,7.9096,7.9138,7.794,7.794,56337,0
2005-11-11,7.794,7.8962,7.7338,7.7338,58514,0
2005-11-14,7.7703,7.8411,7.7392,7.8239,30594,0
2005-11-15,7.8411,7.8459,7.6984,7.8115,44633,0
2005-11-16,7.7573,7.8239,7.7273,7.7639,57340,0
2005-11-17,7.7273,7.7834,7.6624,7.6624,67707,0
2005-11-18,7.6984,7.8354,7.6806,7.6984,62530,0
2005-11-21,7.704,7.7392,7.6319,7.704,71390,0
2005-11-22,7.6806,7.7273,7.6558,7.6806,54504,0
2005-11-23,7.6742,7.7273,7.6742,7.6806,72891,0
2005-11-25,7.6984,7.704,7.6742,7.6984,26914,0
2005-11-28,7.6806,7.8004,7.6806,7.7157,53166,0
2005-11-29,7.6984,7.789,7.6742,7.7273,98806,0
2005-11-30,7.7273,7.745,7.6919,7.7157,70888,0
2005-12-01,7.7157,7.7573,7.6984,7.7273,75567,0
2005-12-02,7.7103,7.8286,7.7103,7.8004,39125,0
2005-12-05,7.7834,7.794,7.7103,7.7208,58014,0
2005-12-06,7.6919,7.8054,7.6919,7.7338,66376,0
2005-12-07,7.7338,7.7573,7.704,7.7392,32767,0
2005-12-08,7.7157,7.7768,7.704,7.7768,54001,0
2005-12-09,7.7273,7.789,7.6862,7.7208,41126,0
2005-12-12,7.6862,7.7273,7.6683,7.6919,87941,0
2005-12-13,7.6742,7.7573,7.6683,7.6984,82423,0
2005-12-14,7.7273,7.7273,7.6683,7.7157,50156,0
2005-12-15,7.6742,7.7208,7.6683,7.6984,75899,0
2005-12-16,7.6806,7.6984,7.6683,7.6984,97466,0
2005-12-19,7.6919,7.7157,7.6683,7.704,89278,0
2005-12-20,7.6742,7.7103,7.6558,7.6984,94291,0
2005-12-21,7.6742,7.704,7.6558,7.6984,89278,0
2005-12-22,7.6984,7.704,7.6683,7.704,63532,0
2005-12-23,7.7273,7.7392,7.6558,7.6742,58514,0
2005-12-27,7.6683,7.7639,7.644,7.7208,93120,0
2005-12-28,7.6742,7.794,7.6742,7.7639,31602,0
2005-12-29,7.7639,7.789,7.704,7.704,86598,0
2005-12-30,7.7338,7.8286,7.6862,7.8286,89111,0
2006-01-03,7.794,7.9096,7.7639,7.9096,32600,0
2006-01-04,7.9486,7.985,7.8759,7.9427,61361,0
2006-01-05,7.9096,7.985,7.8892,7.985,53337,0
2006-01-06,7.9908,8.0216,7.9427,8.0152,40458,0
2006-01-09,8.0216,8.2186,7.9908,8.2186,31255,0
2006-01-10,8.2792,8.463,8.2308,8.463,63371,0
2006-01-11,8.4225,8.5592,8.3306,8.5,62026,0
2006-01-12,8.4928,8.5,8.4093,8.5,33940,0
2006-01-13,8.4452,8.4557,8.3794,8.4341,25242,0
2006-01-17,8.3906,8.4093,8.1826,8.2244,48818,0
2006-01-18,8.1882,8.2374,8.1705,8.2186,24244,0
2006-01-19,8.1882,8.3306,8.1705,8.3306,33940,0
2006-01-20,8.2186,8.3025,8.1826,8.2842,17386,0
2006-01-23,8.2374,8.4452,8.2374,8.3906,29090,0
2006-01-24,8.3971,8.4166,8.3619,8.3794,33940,0
2006-01-25,8.3447,8.3794,8.3306,8.374,34439,0
2006-01-26,8.3306,8.4753,8.2186,8.2186,29759,0
2006-01-27,8.2186,8.2842,8.2186,8.2792,43803,0
2006-01-30,8.2186,8.3906,8.2186,8.369,32767,0
2006-01-31,8.3306,8.3906,8.2842,8.3375,22070,0
2006-02-01,8.3619,8.3906,8.2792,8.3025,42464,0
2006-02-02,8.3306,8.5361,8.3306,8.5297,26082,0
2006-02-03,8.4691,8.6311,8.4225,8.6119,34102,0
2006-02-06,8.5361,8.6193,8.4928,8.4928,49486,0
2006-02-07,8.4814,8.4814,8.369,8.4225,30094,0
2006-02-08,8.4225,8.5592,8.3906,8.5592,24578,0
2006-02-09,8.4753,8.543,8.3847,8.5059,35446,0
2006-02-10,8.4452,8.463,8.3025,8.3906,42801,0
2006-02-13,8.3146,8.3146,8.2842,8.2903,19557,0
2006-02-14,8.2792,8.2903,8.1705,8.1882,27086,0
2006-02-15,8.1882,8.2486,8.1705,8.1826,25075,0
2006-02-16,8.1654,8.3025,8.1654,8.3025,44975,0
2006-02-17,8.2792,8.3025,8.2186,8.3025,48488,0
2006-02-21,8.3146,8.4753,8.3146,8.4753,25749,0
2006-02-22,8.4452,8.4691,8.3971,8.4557,27756,0
2006-02-23,8.4041,8.4495,8.3971,8.4452,17386,0
2006-02-24,8.3906,8.4495,8.3375,8.3906,26748,0
2006-02-27,8.3306,8.4225,8.2792,8.2842,31255,0
2006-02-28,8.2486,8.3906,8.2308,8.3306,30931,0
2006-03-01,8.3306,8.5,8.2792,8.3025,36779,0
2006-03-02,8.2486,8.4225,8.2486,8.4225,22904,0
2006-03-03,8.3619,8.5059,8.2538,8.2538,51323,0
2006-03-06,8.2486,8.3906,8.2486,8.2792,26748,0
2006-03-07,8.2792,8.3906,8.2486,8.2903,39622,0
2006-03-08,8.2308,8.3906,8.2244,8.3619,29090,0
2006-03-09,8.3619,8.374,8.2591,8.3306,30931,0
2006-03-10,8.3025,8.3506,8.2792,8.3447,15877,0
2006-03-13,8.2308,8.3146,8.2116,8.3025,22398,0
2006-03-14,8.2792,8.2792,8.1705,8.2486,40626,0
2006-03-15,8.2186,8.2186,8.122,8.2057,40133,0
2006-03-16,8.1654,8.2116,8.1112,8.1945,10542,0
2006-03-17,8.1705,8.2842,8.122,8.2842,35770,0
2006-03-20,8.2486,8.3447,8.1654,8.2591,33778,0
2006-03-21,8.1996,8.2374,8.1826,8.1945,29090,0
2006-03-22,8.1945,8.3447,8.1945,8.3025,13540,0
2006-03-23,8.2486,8.3619,8.2486,8.3619,19231,0
2006-03-24,8.3306,8.374,8.2591,8.3375,17386,0
2006-03-27,8.3252,8.4452,8.2792,8.2792,41961,0
2006-03-28,8.3576,8.3906,8.1347,8.1465,44975,0
2006-03-29,8.1534,8.2116,8.1274,8.1705,31602,0
2006-03-30,8.1826,8.1826,8.08,8.1173,33940,0
2006-03-31,8.1274,8.1882,8.04,8.0627,38785,0
2006-04-03,8.16,8.1882,8.0864,8.1826,49154,0
2006-04-04,8.1534,8.3576,8.1396,8.2445,43470,0
2006-04-05,8.2374,8.2964,8.2186,8.2538,21901,0
2006-04-06,8.2591,8.3906,8.1945,8.309,31432,0
2006-04-07,8.2964,8.3506,8.1347,8.1826,26748,0
2006-04-10,8.1826,8.2116,8.1042,8.1654,17217,0
2006-04-11,8.0449,8.08,8.0085,8.04,18728,0
2006-04-12,8.0681,8.1705,8.0216,8.1042,25075,0
2006-04-13,8.0449,8.2486,8.0449,8.2186,31936,0
2006-04-17,8.1654,8.1772,8.0744,8.1654,28255,0
2006-04-18,8.1347,8.2186,8.0519,8.16,23573,0
2006-04-19,8.1042,8.16,8.0681,8.1534,22904,0
2006-04-20,8.16,8.2486,8.1112,8.2486,29259,0
2006-04-21,8.2186,8.2486,8.1654,8.2308,34943,0
2006-04-24,8.1705,8.2308,8.1274,8.2186,32600,0
2006-04-25,8.2792,8.3025,8.1112,8.2792,38954,0
2006-04-26,8.2186,8.2486,8.1347,8.1882,26914,0
2006-04-27,8.1347,8.3191,8.1173,8.3191,25749,0
2006-04-28,8.2792,8.2964,8.2244,8.2792,14375,0
2006-05-01,8.6193,8.7025,8.3375,8.4166,67707,0
2006-05-02,8.3576,8.4041,8.2842,8.3971,26748,0
2006-05-03,8.4225,8.5361,8.374,8.5059,43641,0
2006-05-04,8.5059,8.543,8.4495,8.5297,28590,0
2006-05-05,8.5236,8.5361,8.4166,8.4225,44140,0
2006-05-08,8.4093,8.4225,8.3025,8.3306,25414,0
2006-05-09,8.3506,8.4166,8.2186,8.2842,42970,0
2006-05-10,8.2792,8.3619,8.2792,8.3306,21228,0
2006-05-11,8.2903,8.3447,8.2244,8.3447,22570,0
2006-05-12,8.3447,8.3447,8.2186,8.2186,34275,0
2006-05-15,8.1705,8.2308,8.1705,8.2186,9530,0
2006-05-16,8.1705,8.2244,8.1705,8.2244,23409,0
2006-05-17,8.1705,8.2116,8.0449,8.1042,24244,0
2006-05-18,8.1042,8.1274,8.0289,8.0681,18894,0
2006-05-19,8.0744,8.16,8.0449,8.16,57845,0
2006-05-22,8.1042,8.1465,8.08,8.1347,42633,0
2006-05-23,8.1534,8.1705,8.0864,8.1347,29590,0
2006-05-24,8.1042,8.1042,8.0519,8.0864,34774,0
2006-05-25,8.0864,8.0864,7.9427,8.0216,49154,0
2006-05-26,8.0085,8.0348,7.9138,8.0216,49983,0
2006-05-30,7.9908,8.0348,7.9313,7.961,37788,0
2006-05-31,7.961,8.0216,7.961,8.0216,25583,0
2006-06-01,8.1042,8.1042,8.0216,8.0744,34439,0
2006-06-02,8.1347,8.16,8.0519,8.122,29759,0
2006-06-05,8.08,8.1274,8.0289,8.0985,34439,0
2006-06-06,8.1112,8.1112,8.0017,8.0017,29431,0
2006-06-07,8.0085,8.0449,7.9908,7.9908,18385,0
2006-06-08,7.9908,8.0085,7.961,8.0017,45806,0
2006-06-09,8.0348,8.0985,7.9675,8.0017,32431,0
2006-06-12,8.0216,8.0289,7.9675,8.0216,26914,0
2006-06-13,7.9203,7.9908,7.8596,7.961,23907,0
2006-06-14,7.985,7.985,7.8759,7.961,23409,0
2006-06-15,7.9908,7.9908,7.9096,7.9675,38954,0
2006-06-16,7.9313,8.0216,7.9203,8.0216,29431,0
2006-06-19,8.0085,8.0085,7.8828,7.985,43297,0
2006-06-20,7.9313,8.0216,7.9313,8.0085,22239,0
2006-06-21,8.0085,8.0216,7.9545,8.0216,32266,0
2006-06-22,8.0216,8.0289,7.9783,8.0216,35770,0
2006-06-23,7.961,8.0216,7.9367,7.9732,25242,0
2006-06-26,7.985,8.0216,7.9545,8.0216,25913,0
2006-06-27,8.0085,8.0289,7.985,8.0289,25913,0
2006-06-28,8.0216,8.0289,7.961,8.0085,18225,0
2006-06-29,7.9675,8.0216,7.9313,7.961,40458,0
2006-06-30,7.985,8.1112,7.9138,8.1042,36443,0
2006-07-03,8.2186,8.3306,8.1945,8.2186,30594,0
2006-07-05,8.1654,8.1996,8.1112,8.1396,9696,0
2006-07-06,8.1347,8.1347,8.0289,8.1112,18894,0
2006-07-07,8.1347,8.1347,7.961,7.9908,23409,0
2006-07-10,8.0449,8.2486,8.04,8.1882,27414,0
2006-07-11,8.1347,8.2308,8.0627,8.08,38954,0
2006-07-12,8.0568,8.272,8.0568,8.2186,18728,0
2006-07-13,8.1882,8.3025,8.1882,8.2964,10863,0
2006-07-14,8.2964,8.3306,8.2186,8.3306,18894,0
2006-07-17,8.2792,8.4041,8.2792,8.4041,18225,0
2006-07-18,8.3447,8.4041,8.3306,8.3906,48153,0
2006-07-19,8.3619,8.4928,8.3576,8.4041,45135,0
2006-07-20,8.4557,8.4928,8.369,8.4405,26245,0
2006-07-21,8.5059,8.5116,8.3619,8.3906,44633,0
2006-07-24,8.3619,8.3906,8.309,8.3847,29090,0
2006-07-25,8.3794,8.4166,8.3619,8.3619,29090,0
2006-07-26,8.4225,8.4405,8.3847,8.4405,21731,0
2006-07-27,8.3906,8.4405,8.3619,8.3847,16381,0
2006-07-28,8.3794,8.4405,8.3619,8.4225,23239,0
2006-07-31,8.4452,8.4557,8.3619,8.4452,33604,0
2006-08-01,8.5361,8.5879,8.5236,8.5879,25583,0
2006-08-02,8.5592,8.6675,8.5361,8.5812,25075,0
2006-08-03,8.6193,8.6504,8.5547,8.6504,24745,0
2006-08-04,8.6504,8.6504,8.5879,8.5879,11872,0
2006-08-07,8.6193,8.6504,8.5361,8.5761,33270,0
2006-08-08,8.6119,8.7025,8.5361,8.6675,49486,0
2006-08-09,8.6739,8.7198,8.6119,8.6504,15043,0
2006-08-10,8.5879,8.7025,8.5547,8.6739,35606,0
2006-08-11,8.5547,8.6193,8.3794,8.463,27251,0
2006-08-14,8.4093,8.5236,8.3794,8.5172,36443,0
2006-08-15,8.4928,8.5297,8.3794,8.463,25414,0
2006-08-16,8.5059,8.5297,8.4093,8.4691,17553,0
2006-08-17,8.5059,8.5361,8.3794,8.4225,17386,0
2006-08-18,8.4341,8.5592,8.4341,8.5592,35446,0
2006-08-21,8.5059,8.6675,8.4879,8.6675,25913,0
2006-08-22,8.6193,8.6675,8.5495,8.5879,29925,0
2006-08-23,8.5761,8.7025,8.5592,8.6504,31602,0
2006-08-24,8.6504,8.6675,8.5761,8.6193,32767,0
2006-08-25,8.6504,8.6623,8.5644,8.6193,25242,0
2006-08-28,8.5938,8.6623,8.5547,8.5761,26585,0
2006-08-29,8.5547,8.6077,8.5495,8.5644,34275,0
2006-08-30,8.5644,8.5707,8.5059,8.5059,30761,0
2006-08-31,8.5059,8.6004,8.5,8.5059,27086,0
2006-09-01,8.5592,8.6675,8.5116,8.5592,37284,0
2006-09-05,8.5361,8.5938,8.5116,8.5761,40133,0
2006-09-06,8.6193,8.6675,8.5172,8.5938,21569,0
2006-09-07,8.5938,8.6193,8.4814,8.5879,33940,0
2006-09-08,8.5592,8.6739,8.5592,8.6739,23573,0
2006-09-11,8.6739,8.6739,8.6077,8.6739,11369,0
2006-09-12,8.6504,8.6961,8.5879,8.5879,23733,0
2006-09-13,8.5361,8.5879,8.5361,8.5644,16218,0
2006-09-14,8.543,8.5879,8.543,8.5879,17722,0
2006-09-15,8.5592,8.7706,8.5495,8.7025,27918,0
2006-09-18,8.6842,8.7706,8.6623,8.7448,40626,0
2006-09-19,8.7577,8.7632,8.6193,8.733,50156,0
2006-09-20,8.7383,8.7513,8.7025,8.7025,20233,0
2006-09-21,8.7025,8.7448,8.6504,8.733,29090,0
2006-09-22,8.7632,8.7632,8.7079,8.7198,19557,0
2006-09-25,8.6788,8.733,8.6675,8.6961,19893,0
2006-09-26,8.6961,8.7936,8.6961,8.733,32266,0
2006-09-27,8.7936,8.7936,8.6311,8.6311,37114,0
2006-09-28,8.5707,8.6623,8.5707,8.6193,15549,0
2006-09-29,8.6739,8.6788,8.6193,8.6385,13540,0
2006-10-02,8.733,8.7706,8.6739,8.7577,31936,0
2006-10-03,8.7025,8.7632,8.6961,8.7025,29759,0
2006-10-04,8.7632,8.7632,8.6905,8.6905,19395,0
2006-10-05,8.6504,8.733,8.6268,8.7262,19724,0
2006-10-06,8.7262,8.8037,8.6675,8.7513,13709,0
2006-10-09,8.7025,8.7632,8.7025,8.7079,13879,0
2006-10-10,8.7632,8.8111,8.733,8.7936,18559,0
2006-10-11,8.7808,8.7808,8.6193,8.7448,17722,0
2006-10-12,8.7025,8.8111,8.6385,8.7079,36115,0
2006-10-13,8.6739,8.7079,8.5938,8.5938,17386,0
2006-10-16,8.6193,8.7448,8.5761,8.7134,24244,0
2006-10-17,8.6739,8.7936,8.6268,8.6557,30425,0
2006-10-18,8.6557,8.7383,8.6504,8.6788,23239,0
2006-10-19,8.7025,8.7808,8.6268,8.7262,30261,0
2006-10-20,8.6961,8.787,8.6961,8.7025,19231,0
2006-10-23,8.787,8.7936,8.6788,8.6961,13709,0
2006-10-24,8.6788,8.7936,8.6788,8.7808,19893,0
2006-10-25,8.7808,8.7936,8.6788,8.6842,47816,0
2006-10-26,8.733,8.7577,8.6504,8.7025,29590,0
2006-10-27,8.7025,8.8398,8.7025,8.7762,22398,0
2006-10-30,8.7762,8.8223,8.7513,8.8223,18225,0
2006-10-31,8.7936,8.8332,8.7025,8.7513,35278,0
2006-11-01,8.8147,8.8526,8.7448,8.7936,37114,0
2006-11-02,8.7632,8.8223,8.7262,8.7632,47816,0
2006-11-03,8.7706,8.8526,8.7632,8.7808,18894,0
2006-11-06,8.7448,8.8713,8.7448,8.8037,19557,0
2006-11-07,8.7936,8.8833,8.7577,8.7577,20392,0
2006-11-08,8.7632,8.8147,8.7198,8.7198,25414,0
2006-11-09,8.7198,8.7513,8.7079,8.733,16381,0
2006-11-10,8.733,8.8471,8.733,8.8471,29431,0
2006-11-13,8.7383,8.8471,8.7383,8.8398,13210,0
2006-11-14,8.7936,8.7936,8.7762,8.7936,14375,0
2006-11-15,8.787,8.9192,8.787,8.907,18728,0
2006-11-16,8.8778,8.9584,8.8332,8.907,33940,0
2006-11-17,8.8778,9.0207,8.8471,8.9584,38454,0
2006-11-20,9.0207,9.056,8.9658,9.0276,29759,0
2006-11-21,8.9658,9.0207,8.8778,8.9192,23069,0
2006-11-22,8.8646,8.9462,8.8037,8.9462,29590,0
2006-11-24,8.9462,9.0095,8.9462,9.0095,4853,0
2006-11-27,8.9462,8.9915,8.8909,8.9837,37284,0
2006-11-28,8.9237,8.9584,8.7936,8.907,25075,0
2006-11-29,8.8778,8.9237,8.8526,8.907,12037,0
2006-11-30,8.9293,8.9293,8.8111,8.907,39622,0
2006-12-01,8.9584,8.9584,8.8223,8.8223,28085,0
2006-12-04,8.8223,8.9584,8.8223,8.9293,26419,0
2006-12-05,8.9293,8.9406,8.8646,8.9013,29925,0
2006-12-06,8.9707,8.9707,8.5495,8.6268,96467,0
2006-12-07,8.6788,8.798,8.6788,8.7808,40458,0
2006-12-08,8.7632,8.8471,8.7632,8.8332,24404,0
2006-12-11,8.7936,8.8147,8.7706,8.8037,44633,0
2006-12-12,8.8147,8.8147,8.6675,8.7632,51659,0
2006-12-13,8.7262,8.8147,8.6842,8.787,46983,0
2006-12-14,8.7262,8.8037,8.7262,8.787,24080,0
2006-12-15,8.7577,8.787,8.6961,8.7808,36779,0
2006-12-18,8.7383,8.787,8.7262,8.7808,40301,0
2006-12-19,8.7577,8.8037,8.7198,8.7513,44470,0
2006-12-20,8.7513,8.798,8.7448,8.7513,24745,0
2006-12-21,8.7808,8.8111,8.7577,8.7577,12872,0
2006-12-22,8.7577,8.8278,8.733,8.8223,31936,0
2006-12-26,8.7632,8.8147,8.7577,8.7632,16218,0
2006-12-27,8.7632,8.8147,8.7632,8.7706,10542,0
2006-12-28,8.7577,8.8037,8.7513,8.7577,27586,0
2006-12-29,8.8037,8.8111,8.7198,8.7577,57845,0
2007-01-03,8.7577,9.0207,8.7577,8.8278,76404,0
2007-01-04,8.8471,8.8713,8.8147,8.8278,22741,0
2007-01-05,8.8713,9.1171,8.8147,8.9584,34607,0
2007-01-08,8.907,8.9519,8.9013,8.9293,5178,0
2007-01-09,8.8713,8.9124,8.8471,8.8585,31602,0
2007-01-10,8.8147,8.9237,8.7632,8.8713,41961,0
2007-01-11,8.8713,8.9124,8.8223,8.8471,20563,0
2007-01-12,8.8471,8.8946,8.787,8.8111,25749,0
2007-01-16,8.8471,8.8713,8.7936,8.798,25242,0
2007-01-17,8.798,8.8778,8.7936,8.8278,19724,0
2007-01-18,8.8147,8.9013,8.8111,8.8147,25913,0
2007-01-19,8.798,8.8946,8.798,8.8398,11872,0
2007-01-22,8.8332,8.9237,8.798,8.8223,31764,0
2007-01-23,8.8111,8.8946,8.798,8.8646,44308,0
2007-01-24,8.8037,8.8778,8.798,8.8646,44633,0
2007-01-25,8.8223,8.8778,8.8223,8.8778,24080,0
2007-01-26,8.8471,8.8833,8.8147,8.8526,25583,0
2007-01-29,8.8223,8.8713,8.8147,8.8471,18385,0
2007-01-30,8.8223,8.8909,8.8223,8.8909,21228,0
2007-01-31,8.8909,8.9293,8.8778,8.9293,13540,0
2007-02-01,8.9707,9.0653,8.9519,9.0653,29259,0
2007-02-02,9.0653,9.0653,8.798,8.9584,31764,0
2007-02-05,8.9013,9.1015,8.8833,9.0446,22904,0
2007-02-06,9.0035,9.035,8.9462,8.9519,29590,0
2007-02-07,8.936,8.997,8.8778,8.8778,18053,0
2007-02-08,8.8778,8.9584,8.8778,8.9013,60518,0
2007-02-09,8.8778,8.936,8.8778,8.9192,20392,0
2007-02-12,8.9124,8.9462,8.9013,8.9462,12703,0
2007-02-13,8.8526,8.9462,8.8471,8.9013,36115,0
2007-02-14,8.8713,8.9293,8.8585,8.9013,19395,0
2007-02-15,8.8585,8.9519,8.8585,8.8833,32600,0
2007-02-16,8.8713,8.9406,8.8646,8.9013,43968,0
2007-02-20,8.8471,8.9237,8.8223,8.8909,36948,0
2007-02-21,8.907,8.9237,8.8526,8.9124,29925,0
2007-02-22,8.9237,8.9293,8.8713,8.9293,20233,0
2007-02-23,8.9013,8.9584,8.9013,8.9519,21062,0
2007-02-26,8.907,9.1015,8.907,9.0151,25242,0
2007-02-27,8.9915,9.1333,8.9584,9.0151,19061,0
2007-02-28,9.0446,9.1015,9.0151,9.1015,20734,0
2007-03-01,9.245,9.245,8.9915,9.0035,34774,0
2007-03-02,8.997,9.0653,8.9584,9.0398,15549,0
2007-03-05,9.0276,9.0276,8.9658,9.0151,9193,0
2007-03-06,9.0398,9.2516,9.0151,9.2095,19893,0
2007-03-07,9.1525,9.2095,9.0606,9.1217,9530,0
2007-03-08,9.1015,9.1662,9.0788,9.159,25242,0
2007-03-09,9.097,9.1333,9.035,9.0721,21401,0
2007-03-12,9.035,9.238,9.0207,9.1286,21062,0
2007-03-13,9.0207,9.0788,8.9584,8.9658,26245,0
2007-03-14,8.9584,9.056,8.9013,9.0446,35947,0
2007-03-15,9.0446,9.3332,8.9837,9.1767,44308,0
2007-03-16,9.194,9.2836,9.0502,9.0834,45646,0
2007-03-19,9.0606,9.1171,9.035,9.035,35278,0
2007-03-20,9.035,9.097,8.936,8.9584,44308,0
2007-03-21,9.0207,9.0207,8.8833,8.9406,42299,0
2007-03-22,8.907,8.9584,8.8778,8.9293,34607,0
2007-03-23,8.9462,8.9584,8.8833,8.8833,22741,0
2007-03-26,8.8833,8.9237,8.8713,8.8778,30594,0
2007-03-27,8.8713,8.9462,8.8713,8.8713,42970,0
2007-03-28,8.8526,8.9124,8.8471,8.8778,32939,0
2007-03-29,8.9293,8.9519,8.8646,8.8713,35947,0
2007-03-30,8.8946,8.9519,8.8398,8.8398,52328,0
2007-04-02,8.9293,8.9584,8.8778,8.9462,29590,0
2007-04-03,8.9462,8.9462,8.8778,8.8909,20233,0
2007-04-04,8.8585,8.8833,8.8147,8.8713,49983,0
2007-04-05,8.8713,8.9237,8.8526,8.9013,26082,0
2007-04-09,8.8778,8.9237,8.8778,8.8909,8861,0
2007-04-10,8.9013,8.9013,8.8526,8.8833,24578,0
2007-04-11,8.8471,8.8646,8.8278,8.8332,28255,0
2007-04-12,8.7936,8.8111,8.787,8.8111,25242,0
2007-04-13,8.8111,8.8398,8.7936,8.8398,14375,0
2007-04-16,8.8332,8.8332,8.787,8.787,40961,0
2007-04-17,8.8147,8.8278,8.787,8.798,22904,0
2007-04-18,8.787,8.8946,8.787,8.8398,41961,0
2007-04-19,8.8223,8.8585,8.8147,8.8526,17892,0
2007-04-20,8.8332,8.8778,8.8223,8.8713,43129,0
2007-04-23,8.8585,8.9192,8.8585,8.9192,21569,0
2007-04-24,8.907,8.9462,8.907,8.907,25414,0
2007-04-25,8.9462,8.9584,8.907,8.9462,13709,0
2007-04-26,8.936,8.9584,8.9192,8.9192,17722,0
2007-04-27,8.9192,8.9406,8.8471,8.8713,36115,0
2007-04-30,8.8471,8.9124,8.8332,8.8398,30594,0
2007-05-01,8.9013,8.9013,8.8147,8.8471,40133,0
2007-05-02,8.8332,8.9124,8.8223,8.8833,26914,0
2007-05-03,8.8833,8.9237,8.8332,8.8778,37448,0
2007-05-04,8.8585,8.9192,8.8147,8.8147,42137,0
2007-05-07,8.8147,8.9013,8.8147,8.8713,29259,0
2007-05-08,8.8223,8.8946,8.8223,8.8585,35446,0
2007-05-09,8.8471,8.9013,8.8471,8.9013,16887,0
2007-05-10,8.9013,8.9293,8.8833,8.9293,11034,0
2007-05-11,8.8646,8.9192,8.8147,8.8585,46813,0
2007-05-14,8.8278,8.8278,8.7706,8.8111,45135,0
2007-05-15,8.787,8.8585,8.787,8.8223,26245,0
2007-05-16,8.8223,8.8471,8.798,8.8037,15718,0
2007-05-17,8.798,8.8223,8.787,8.8037,16048,0
2007-05-18,8.787,8.8585,8.787,8.8037,25075,0
2007-05-21,8.8223,8.8398,8.7936,8.8037,18559,0
2007-05-22,8.7936,8.8398,8.7808,8.7808,33940,0
2007-05-23,8.7762,8.7936,8.7577,8.7808,26585,0
2007-05-24,8.7513,8.8147,8.7513,8.787,17553,0
2007-05-25,8.733,8.8147,8.733,8.7808,17056,0
2007-05-29,8.7808,8.9124,8.7808,8.9124,42633,0
2007-05-30,8.8646,8.9124,8.8646,8.8833,20734,0
2007-05-31,8.9013,8.936,8.9013,8.9013,18385,0
2007-06-01,8.997,8.997,8.9237,8.9237,29090,0
2007-06-04,8.9237,8.997,8.9237,8.9707,34439,0
2007-06-05,8.9462,9.1333,8.9462,9.0606,17386,0
2007-06-06,9.0276,9.0276,8.8909,8.9462,23409,0
2007-06-07,8.8909,8.9124,8.7706,8.7706,27414,0
2007-06-08,8.7762,8.7808,8.7198,8.7383,22741,0
2007-06-11,8.7383,8.7632,8.7079,8.7134,27586,0
2007-06-12,8.733,8.7936,8.6961,8.7025,24578,0
2007-06-13,8.6504,8.7448,8.6504,8.6905,13042,0
2007-06-14,8.6739,8.787,8.6739,8.7762,28590,0
2007-06-15,8.8037,8.997,8.8037,8.9192,30931,0
2007-06-18,8.8909,8.9237,8.7762,8.7762,20563,0
2007-06-19,8.7632,8.8646,8.7262,8.7262,26082,0
2007-06-20,8.7079,8.7706,8.7025,8.7025,22741,0
2007-06-21,8.7025,8.787,8.7025,8.7198,31602,0
2007-06-22,8.7025,8.9124,8.6788,8.7025,38287,0
2007-06-25,8.7025,8.7577,8.6504,8.6623,28085,0
2007-06-26,8.6504,8.7025,8.6504,8.6504,25749,0
2007-06-27,8.6268,8.7025,8.4557,8.4691,50823,0
2007-06-28,8.5592,8.5812,8.5236,8.5361,36619,0
2007-06-29,8.5707,8.6193,8.5495,8.5707,22070,0
2007-07-02,8.6961,8.6961,8.6193,8.6268,18385,0
2007-07-03,8.6268,8.6905,8.6268,8.6504,18385,0
2007-07-05,8.6623,8.7025,8.5361,8.7025,30261,0
2007-07-06,8.6504,8.7025,8.5707,8.645,30094,0
2007-07-09,8.6193,8.6739,8.5879,8.6623,7693,0
2007-07-10,8.6193,8.7025,8.6077,8.6311,30425,0
2007-07-11,8.5879,8.645,8.4879,8.5644,28922,0
2007-07-12,8.5879,8.6675,8.5,8.5297,57507,0
2007-07-13,8.5172,8.8223,8.5116,8.6675,42801,0
2007-07-16,8.6504,8.6788,8.5361,8.5812,11535,0
2007-07-17,8.5592,8.5938,8.5297,8.543,17386,0
2007-07-18,8.4879,8.5812,8.4753,8.5059,49486,0
2007-07-19,8.5592,8.7025,8.5297,8.5707,28421,0
2007-07-20,8.5297,8.7762,8.5116,8.6119,24911,0
2007-07-23,8.6504,8.7025,8.5297,8.5592,23069,0
2007-07-24,8.543,8.6268,8.3576,8.4093,91282,0
2007-07-25,8.4041,8.463,8.3847,8.4495,33270,0
2007-07-26,8.4166,8.4495,8.2538,8.3794,47816,0
2007-07-27,8.3576,8.4093,8.2964,8.3576,43641,0
2007-07-30,8.3375,8.4166,8.0681,8.2538,89614,0
2007-07-31,8.2651,8.3252,8.0985,8.1534,67876,0
2007-08-01,8.2445,8.2486,8.0933,8.1112,46644,0
2007-08-02,8.1465,8.1534,8.0681,8.122,48315,0
2007-08-03,8.1274,8.2057,8.0627,8.0627,43470,0
2007-08-06,8.0933,8.2057,8.0933,8.2057,27918,0
2007-08-07,8.1534,8.1772,8.0449,8.1534,32767,0
2007-08-08,8.122,8.3906,8.1042,8.3025,23239,0
2007-08-09,8.2445,8.3506,8.0627,8.272,68547,0
2007-08-10,8.122,8.2903,8.0744,8.2903,47648,0
2007-08-13,8.1882,8.1882,8.0449,8.0864,50327,0
2007-08-14,8.04,8.04,7.8526,7.8653,73398,0
2007-08-15,7.7157,7.8054,7.6029,7.7273,72891,0
2007-08-16,7.7273,7.7273,6.98,7.1354,138267,0
2007-08-17,7.1656,7.6624,7.1656,7.626,88609,0
2007-08-20,7.6319,7.9138,7.6319,7.8653,51159,0
2007-08-21,7.8354,8.2374,7.8354,8.1534,31936,0
2007-08-22,8.0933,8.16,8.0152,8.0933,68375,0
2007-08-23,8.0933,8.1042,8.0152,8.0864,29431,0
2007-08-24,8.1042,8.1173,7.9254,8.0568,31097,0
2007-08-27,8.0568,8.1173,8.0152,8.0627,23409,0
2007-08-28,8.0864,8.1274,8.0449,8.0933,23069,0
2007-08-29,8.0933,8.2116,8.0933,8.1396,37788,0
2007-08-30,8.1534,8.2057,8.1173,8.1654,34439,0
2007-08-31,8.1996,8.4166,8.1396,8.272,37284,0
2007-09-04,8.4166,8.4166,8.2964,8.309,53670,0
2007-09-05,8.309,8.4041,8.2651,8.2842,36948,0
2007-09-06,8.2842,8.4452,8.2445,8.2486,32767,0
2007-09-07,8.1996,8.2964,8.1996,8.2445,14878,0
2007-09-10,8.2445,8.4691,8.2445,8.3025,19395,0
2007-09-11,8.3191,8.3506,8.2057,8.2903,47315,0
2007-09-12,8.2903,8.2903,8.1826,8.2486,25075,0
2007-09-13,8.2374,8.2445,8.1705,8.1826,13709,0
2007-09-14,8.1534,8.2374,8.1274,8.2374,18225,0
2007-09-17,8.1826,8.2374,8.1274,8.1534,26082,0
2007-09-18,8.1274,8.1945,8.122,8.1945,21228,0
2007-09-19,8.2244,8.2538,8.0985,8.2057,51323,0
2007-09-20,8.1826,8.2057,8.16,8.1772,36779,0
2007-09-21,8.1772,8.2964,8.1274,8.2591,24244,0
2007-09-24,8.2445,8.2445,8.16,8.2308,20233,0
2007-09-25,8.2964,8.4928,8.272,8.4225,35770,0
2007-09-26,8.4166,8.4341,8.16,8.16,34607,0
2007-09-27,8.1826,8.2538,8.1654,8.2244,15213,0
2007-09-28,8.2244,8.2374,8.1945,8.2057,15549,0
2007-10-01,8.3252,8.3375,8.1112,8.1882,90114,0
2007-10-02,8.2445,8.3619,8.1112,8.2903,51491,0
2007-10-03,8.2903,8.3447,8.2651,8.3252,12539,0
2007-10-04,8.3306,8.3794,8.3306,8.3576,11535,0
2007-10-05,8.4166,8.4287,8.3306,8.3576,24911,0
2007-10-08,8.3375,8.4225,8.3375,8.369,21731,0
2007-10-09,8.369,8.4691,8.3447,8.4452,13378,0
2007-10-10,8.4452,8.5297,8.3906,8.5297,24080,0
2007-10-11,8.4166,8.4879,8.2903,8.4287,10863,0
2007-10-12,8.4452,8.5592,8.4452,8.5592,10863,0
2007-10-15,8.5592,8.5592,8.4452,8.5297,21731,0
2007-10-16,8.5,8.5059,8.2964,8.309,41293,0
2007-10-17,8.3619,8.4093,8.2445,8.3576,43968,0
2007-10-18,8.3576,8.3576,8.122,8.2308,45135,0
2007-10-19,8.2116,8.4041,8.1945,8.374,39292,0
2007-10-22,8.3576,8.369,8.1705,8.2244,27086,0
2007-10-23,8.1654,8.1945,8.122,8.1945,13210,0
2007-10-24,8.1826,8.3306,8.122,8.3025,39458,0
2007-10-25,8.3025,8.3025,8.2116,8.2651,32094,0
2007-10-26,8.2651,8.2651,8.1826,8.2186,30761,0
2007-10-29,8.2116,8.2792,8.1826,8.1826,42970,0
2007-10-30,8.2186,8.2308,8.1347,8.1705,12539,0
2007-10-31,8.2116,8.2445,8.16,8.2057,22070,0
2007-11-01,8.3252,8.3252,8.1396,8.1396,44975,0
2007-11-02,8.2116,8.2186,8.1396,8.1396,13378,0
2007-11-05,8.1274,8.2445,8.1274,8.2057,20392,0
2007-11-06,8.2116,8.2244,8.16,8.1882,16547,0
2007-11-07,8.1772,8.1772,8.1112,8.1347,35111,0
2007-11-08,8.2116,8.2792,8.1112,8.2116,30761,0
2007-11-09,8.1826,8.1826,8.1112,8.1112,11702,0
2007-11-12,8.1112,8.2445,8.1112,8.2116,18385,0
2007-11-13,8.1826,8.1882,7.8892,7.9732,37951,0
2007-11-14,8.122,8.122,7.9486,7.9732,35111,0
2007-11-15,7.9254,8.0152,7.6919,7.7639,27136,0
2007-11-16,7.745,7.8653,7.745,7.745,19724,0
2007-11-19,7.8054,7.8054,7.5126,7.5966,43297,0
2007-11-20,7.5966,7.7208,7.4471,7.7157,49312,0
2007-11-21,7.7157,7.745,7.542,7.6624,35278,0
2007-11-23,7.7157,7.789,7.6319,7.789,7189,0
2007-11-26,7.7208,7.7834,7.6624,7.6806,21401,0
2007-11-27,7.6683,7.8354,7.6624,7.8354,28590,0
2007-11-28,7.6742,7.8653,7.6742,7.8596,62358,0
2007-11-29,7.794,7.8892,7.6624,7.8171,50493,0
2007-11-30,7.8892,7.9908,7.8054,7.9023,84938,0
2007-12-03,8.0085,8.1112,7.9313,8.1112,54837,0
2007-12-04,7.9138,8.122,7.9138,8.08,22905,0
2007-12-05,8.08,8.1705,8.0348,8.1274,51491,0
2007-12-06,8.1274,8.2244,8.1274,8.1826,20233,0
2007-12-07,8.1534,8.1772,8.0568,8.0568,36619,0
2007-12-10,8.0568,8.1042,8.0017,8.0085,44470,0
2007-12-11,8.0627,8.1772,8.0152,8.0152,79252,0
2007-12-12,8.0681,8.2057,8.0681,8.1534,16381,0
2007-12-13,8.1465,8.2374,8.0985,8.1534,19557,0
2007-12-14,8.1173,8.1826,8.0519,8.0568,22904,0
2007-12-17,8.0449,8.0449,7.8004,7.8004,55339,0
2007-12-18,7.9138,7.9203,7.8526,7.9203,25583,0
2007-12-19,8.0348,8.0348,7.7703,7.7703,73057,0
2007-12-20,7.7768,8.2116,7.6742,7.704,72723,0
2007-12-21,7.6742,7.789,7.6075,7.6505,80895,0
2007-12-24,7.6505,7.7338,7.5478,7.7208,39292,0
2007-12-26,8.0017,8.0017,7.6319,7.8171,75397,0
2007-12-27,7.8115,7.8526,7.8054,7.8171,83092,0
2007-12-28,7.8171,7.8239,7.6558,7.704,96180,0
2007-12-31,7.6806,7.704,7.6505,7.6919,106397,0
2008-01-02,7.704,7.9138,7.704,7.9096,49154,0
2008-01-03,7.9096,8.0152,7.9096,8.0152,18559,0
2008-01-04,7.995,8.0289,7.9675,8.0152,25749,0
2008-01-07,8.0216,8.0216,7.9427,7.9427,30178,0
2008-01-08,7.8411,8.0568,7.8411,8.0085,21901,0
2008-01-09,7.9675,8.0568,7.9675,8.04,24080,0
2008-01-10,7.9908,8.0568,7.985,8.0152,27414,0
2008-01-11,7.9675,8.0519,7.9675,8.0449,33101,0
2008-01-14,8.0568,8.08,8.0348,8.0568,24404,0
2008-01-15,8.0519,8.1347,8.0519,8.08,10863,0
2008-01-16,8.0933,8.1465,8.0289,8.0289,23038,0
2008-01-17,8.0681,8.08,7.9732,7.9908,25749,0
2008-01-18,7.9486,8.0216,7.8653,7.9023,30931,0
2008-01-22,7.794,8.1945,7.7573,8.0744,59014,0
2008-01-23,8.0744,8.2057,8.0744,8.122,28734,0
2008-01-24,8.0864,8.1996,8.0864,8.1826,42633,0
2008-01-25,8.1945,8.3191,8.1945,8.3191,27414,0
2008-01-28,8.3191,8.5361,8.2651,8.5236,54163,0
2008-01-29,8.6004,8.798,8.5172,8.5707,46189,0
2008-01-30,8.5547,8.5547,8.2591,8.2964,39537,0
2008-01-31,8.2538,8.3794,8.1772,8.2308,60026,0
2008-02-01,8.3146,8.4405,8.3146,8.3619,56388,0
2008-02-04,8.3191,8.4341,8.2057,8.3576,74565,0
2008-02-05,8.3576,8.4287,8.3576,8.3619,33395,0
2008-02-06,8.3794,8.3847,8.2842,8.2842,25749,0
2008-02-07,8.3191,8.3506,8.2116,8.2308,26547,0
2008-02-08,8.2591,8.4093,8.2591,8.3906,25075,0
2008-02-11,8.3906,8.4041,8.1826,8.2964,61687,0
2008-02-12,8.3025,8.3794,8.2591,8.3794,21401,0
2008-02-13,8.3191,8.3794,8.2116,8.2374,23239,0
2008-02-14,8.2374,8.3146,8.1173,8.122,27586,0
2008-02-15,8.0864,8.1465,7.704,7.8354,58348,0
2008-02-19,7.8286,7.9427,7.8286,7.8526,38073,0
2008-02-20,7.794,7.9783,7.789,7.8526,33262,0
2008-02-21,7.8526,8.0519,7.8526,8.04,32431,0
2008-02-22,7.9783,8.2538,7.9096,8.0985,33101,0
2008-02-25,8.0289,8.2057,8.0289,8.1534,28421,0
2008-02-26,8.1772,8.2186,8.0864,8.1882,35111,0
2008-02-27,8.1465,8.2244,8.08,8.122,23409,0
2008-02-28,8.0568,8.1996,8.0519,8.1996,30425,0
2008-02-29,8.1534,8.1534,7.9427,7.9675,30261,0
2008-03-03,8.1173,8.1173,7.6742,7.7639,55004,0
2008-03-04,7.482,7.9138,7.482,7.789,47315,0
2008-03-05,7.8239,7.9486,7.6191,7.6683,35278,0
2008-03-06,7.6742,7.745,7.6505,7.6806,34943,0
2008-03-07,7.7273,7.7338,7.5604,7.6191,19893,0
2008-03-10,7.6191,7.6806,7.5003,7.5783,24404,0
2008-03-11,7.5783,7.6806,7.5783,7.6806,15718,0
2008-03-12,7.6806,7.6806,7.6029,7.6075,12368,0
2008-03-13,7.5604,7.6191,7.4471,7.5966,35770,0
2008-03-14,7.5003,7.6505,7.4408,7.4471,44140,0
2008-03-17,7.4936,7.5065,7.1474,7.1897,34102,0
2008-03-18,7.0879,7.2734,7.0879,7.2074,31936,0
2008-03-19,7.1772,7.5301,7.1772,7.5065,52328,0
2008-03-20,7.5301,7.7834,7.4766,7.7338,24080,0
2008-03-24,7.6742,7.7157,7.5478,7.6075,13210,0
2008-03-25,7.6075,7.7516,7.5126,7.536,15043,0
2008-03-26,7.6191,7.794,7.536,7.626,40626,0
2008-03-27,7.626,7.745,7.626,7.704,10028,0
2008-03-28,7.6742,7.6742,7.3273,7.3336,63371,0
2008-03-31,7.3866,7.417,7.2558,7.2856,52665,0
2008-04-01,7.5301,7.5537,7.3807,7.3807,46484,0
2008-04-02,7.3866,7.591,7.3866,7.417,26914,0
2008-04-03,7.4224,7.5301,7.41,7.4408,28757,0
2008-04-04,7.5003,7.5726,7.417,7.482,62694,0
2008-04-07,7.542,7.6505,7.5003,7.5783,34102,0
2008-04-08,7.591,7.7103,7.591,7.6683,20065,0
2008-04-09,7.6683,7.7768,7.6191,7.6505,26585,0
2008-04-10,7.6505,7.7103,7.6505,7.6806,17386,0
2008-04-11,7.626,7.6806,7.5726,7.591,36282,0
2008-04-14,7.591,7.6139,7.5783,7.5783,15213,0
2008-04-15,7.5846,7.6505,7.5604,7.5604,25242,0
2008-04-16,7.4936,7.6029,7.4598,7.591,48649,0
2008-04-17,7.5783,7.6191,7.5254,7.6191,18385,0
2008-04-18,7.6558,7.6806,7.5301,7.6075,27756,0
2008-04-21,7.6075,7.6742,7.5846,7.6683,38621,0
2008-04-22,7.591,7.6742,7.591,7.6624,31255,0
2008-04-23,7.6029,7.7392,7.6029,7.7338,36948,0
2008-04-24,7.7208,7.7573,7.6191,7.6386,36619,0
2008-04-25,7.704,7.7573,7.6505,7.7338,29259,0
2008-04-28,7.745,7.9096,7.7338,7.8526,16895,0
2008-04-29,7.794,7.8702,7.794,7.8526,5964,0
2008-04-30,7.9138,7.985,7.8892,7.9313,25324,0
2008-05-01,8.0864,8.0864,7.9427,7.9908,50584,0
2008-05-02,7.9783,7.9783,7.8354,7.8759,49952,0
2008-05-05,7.8596,7.9096,7.8004,7.8411,40494,0
2008-05-06,7.8411,7.8702,7.8171,7.8411,20094,0
2008-05-07,7.8828,7.9138,7.794,7.8286,36953,0
2008-05-08,7.8239,8.1705,7.8239,7.9367,41935,0
2008-05-09,7.9367,8.0085,7.9313,7.985,15177,0
2008-05-12,7.9675,7.985,7.8526,7.9023,48466,0
2008-05-13,7.8004,7.8054,7.7103,7.789,31718,0
2008-05-14,7.7392,7.8004,7.6742,7.7157,35347,0
2008-05-15,7.6505,7.8759,7.6505,7.8054,47210,0
2008-05-16,7.7157,7.7392,7.6984,7.7208,21739,0
2008-05-19,7.6919,7.8653,7.6919,7.7573,38576,0
2008-05-20,7.6984,7.8653,7.6984,7.8115,21272,0
2008-05-21,7.7392,7.8411,7.6806,7.7516,55692,0
2008-05-22,7.7103,7.7834,7.6862,7.7703,70372,0
2008-05-23,7.7516,7.7768,7.6919,7.704,50292,0
2008-05-27,7.7516,7.8962,7.7157,7.8962,34820,0
2008-05-28,7.8962,7.961,7.8962,7.9203,15264,0
2008-05-29,7.8653,8.0449,7.8411,7.8459,15549,0
2008-05-30,7.9023,7.9138,7.7516,7.8115,59200,0
2008-06-02,7.9545,7.9545,7.5726,7.5783,75162,0
2008-06-03,7.6029,7.6386,7.591,7.6029,17282,0
2008-06-04,7.644,7.6683,7.6319,7.6558,21901,0
2008-06-05,7.6558,7.6984,7.6558,7.6683,18493,0
2008-06-06,7.6683,7.6862,7.6075,7.6862,15078,0
2008-06-09,7.6919,7.704,7.6683,7.704,18528,0
2008-06-10,7.6919,7.6984,7.6624,7.6683,15661,0
2008-06-11,7.6075,7.6624,7.5537,7.5537,27144,0
2008-06-12,7.5478,7.6319,7.5478,7.591,11620,0
2008-06-13,7.5783,7.5846,7.465,7.5254,30150,0
2008-06-16,7.4886,7.542,7.465,7.465,13378,0
2008-06-17,7.465,7.4766,7.4408,7.4408,21015,0
2008-06-18,7.3991,7.4766,7.2975,7.3456,40746,0
2008-06-19,7.41,7.4532,7.3512,7.393,31675,0
2008-06-20,7.4284,7.536,7.4284,7.4713,24244,0
2008-06-23,7.4713,7.536,7.3991,7.3991,27105,0
2008-06-24,7.3396,7.3991,7.3149,7.3336,26082,0
2008-06-25,7.3991,7.3991,7.2197,7.2436,56420,0
2008-06-26,7.2609,7.3336,7.2609,7.2679,20274,0
2008-06-27,7.2679,7.2789,7.1656,7.2019,34720,0
2008-06-30,7.2493,7.2609,7.1772,7.1897,17056,0
2008-07-01,7.3991,7.3991,7.2253,7.2609,38477,0
2008-07-02,7.2197,7.3035,7.0759,7.0759,26589,0
2008-07-03,7.0759,7.1656,7.0459,7.0995,15181,0
2008-07-07,7.0995,7.1062,6.998,6.998,30425,0
2008-07-08,7.0163,7.0816,6.8488,6.8488,18219,0
2008-07-09,6.9263,7.0879,6.8549,6.9621,35513,0
2008-07-10,6.9263,7.0403,6.9263,6.98,11225,0
2008-07-11,6.9144,6.9862,6.7947,6.8549,22239,0
2008-07-14,6.8549,6.8549,6.6096,6.6573,23385,0
2008-07-15,6.5736,6.5736,6.3402,6.4237,61521,0
2008-07-16,6.4301,6.5673,6.3222,6.5197,39171,0
2008-07-17,6.5197,6.7587,6.4958,6.5918,46060,0
2008-07-18,6.5797,6.6452,6.5018,6.5256,30184,0
2008-07-21,6.5797,6.5797,6.418,6.5256,51270,0
2008-07-22,6.5317,6.5854,6.5256,6.5615,22570,0
2008-07-23,6.5433,6.6096,6.5433,6.5972,16820,0
2008-07-24,6.6036,6.7651,6.5552,6.6637,22209,0
2008-07-25,6.5797,6.699,6.5673,6.6334,32466,0
2008-07-28,6.7049,6.7049,6.5736,6.6096,37288,0
2008-07-29,6.6274,6.8964,6.6096,6.8908,65119,0
2008-07-30,6.8244,6.8845,6.6452,6.6452,69537,0
2008-07-31,6.7229,6.729,6.6274,6.7229,15448,0
2008-08-01,6.9862,6.9862,6.717,6.7587,37710,0
2008-08-04,6.6691,6.6756,6.5552,6.6756,35764,0
2008-08-05,6.6096,6.6756,6.5615,6.6036,19974,0
2008-08-06,6.6036,6.6036,6.5197,6.5673,22570,0
2008-08-07,6.4898,6.687,6.4417,6.4601,33372,0
2008-08-08,6.4301,6.5552,6.4301,6.4718,28431,0
2008-08-11,6.5615,6.5615,6.3045,6.4659,42647,0
2008-08-12,6.4601,6.5673,6.4601,6.5018,35580,0
2008-08-13,6.406,6.4898,6.4,6.4417,32183,0
2008-08-14,6.4123,6.4538,6.3402,6.4301,18740,0
2008-08-15,6.4237,6.4898,6.3823,6.4,29841,0
2008-08-18,6.4,6.418,6.3102,6.406,38958,0
2008-08-19,6.4,6.4659,6.3161,6.3521,47107,0
2008-08-20,6.3583,6.4898,6.3402,6.3583,27321,0
2008-08-21,6.376,6.3944,6.3342,6.3463,29525,0
2008-08-22,6.3342,6.4,6.3161,6.3641,29625,0
2008-08-25,6.3402,6.4838,6.3402,6.418,40811,0
2008-08-26,6.4601,6.4601,6.376,6.4483,30188,0
2008-08-27,6.4123,6.4538,6.4123,6.4237,14771,0
2008-08-28,6.406,6.4417,6.376,6.388,24508,0
2008-08-29,6.4538,6.4538,6.388,6.4538,22736,0
2008-09-02,6.5496,6.5496,6.4357,6.4417,40548,0
2008-09-03,6.388,6.4838,6.388,6.4301,26901,0
2008-09-04,6.4301,6.4659,6.4,6.418,44453,0
2008-09-05,6.388,6.4301,6.3045,6.3704,52664,0
2008-09-08,6.388,6.4123,6.3583,6.3704,21335,0
2008-09-09,6.3402,6.3402,6.2445,6.3222,33940,0
2008-09-10,6.3045,6.3704,6.2145,6.2927,41715,0
2008-09-11,6.1967,6.2268,5.9156,6.1009,49092,0
2008-09-12,6.0831,6.1487,5.808,6.113,79417,0
2008-09-15,5.9994,5.9994,5.6883,5.8017,91111,0
2008-09-16,5.6465,5.7121,5.5209,5.6764,57760,0
2008-09-17,5.5869,5.5869,4.8684,5.2754,98099,0
2008-09-18,5.1556,5.1798,4.9345,5.1556,108014,0
2008-09-19,5.2574,6.699,5.2574,5.6283,88794,0
2008-09-22,5.6164,5.6586,5.353,5.3894,82652,0
2008-09-23,5.4488,5.5448,5.4488,5.4968,50724,0
2008-09-24,5.467,5.5326,5.4015,5.5088,38173,0
2008-09-25,5.5685,5.8136,5.5389,5.76,42930,0
2008-09-26,5.5685,5.6705,5.5326,5.6705,21648,0
2008-09-29,5.3473,5.4069,4.7552,5.0244,65816,0
2008-09-30,5.1082,5.736,5.0544,5.4015,70447,0
2008-10-01,5.4909,5.5032,5.3713,5.4909,41923,0
2008-10-02,5.4311,5.5626,5.3713,5.3894,31301,0
2008-10-03,5.3894,5.5209,5.1919,5.198,26227,0
2008-10-06,4.9648,4.9648,4.3005,4.7911,83129,0
2008-10-07,4.8445,4.8445,4.5519,4.6475,77157,0
2008-10-08,4.402,4.402,3.9117,4.2167,101923,0
2008-10-09,4.2887,4.39,4.2526,4.3065,114347,0
2008-10-10,3.5527,4.2049,3.445,3.5706,197452,0
2008-10-13,3.7324,4.5458,3.7324,4.5458,91618,0
2008-10-14,4.6958,4.8445,4.6475,4.6958,35770,0
2008-10-15,4.7014,4.7376,4.402,4.402,28589,0
2008-10-16,4.402,4.5695,4.3005,4.5695,20348,0
2008-10-17,4.5219,4.8752,4.4922,4.8752,66747,0
2008-10-20,4.8752,4.8752,4.6538,4.7376,61494,0
2008-10-21,4.7376,4.7611,4.6597,4.6958,43715,0
2008-10-22,4.6958,4.7852,4.5817,4.5997,60331,0
2008-10-23,4.5219,4.7311,4.5219,4.5817,21045,0
2008-10-24,4.462,4.6597,4.2587,4.5638,33270,0
2008-10-27,4.6414,4.6893,4.5159,4.5219,49403,0
2008-10-28,4.6654,4.6775,4.4382,4.6235,49837,0
2008-10-29,4.6359,4.7733,4.6235,4.743,30060,0
2008-10-30,4.7014,4.7611,4.5877,4.5877,15793,0
2008-10-31,4.6597,4.8869,4.5934,4.8153,72361,0
2008-11-03,5.0781,5.0781,4.8752,4.9345,63048,0
2008-11-04,4.9648,4.9702,4.8445,4.8752,19553,0
2008-11-05,4.9045,4.9883,4.4801,4.5817,218838,0
2008-11-06,4.6833,4.7492,4.5817,4.5817,51429,0
2008-11-07,4.6414,4.7492,4.5817,4.7253,18142,0
2008-11-10,4.9045,4.9345,4.7014,4.7073,60980,0
2008-11-11,4.5458,4.6893,4.3247,4.6293,154810,0
2008-11-12,4.5695,4.5934,4.0493,4.1809,72383,0
2008-11-13,4.1688,4.3005,3.9955,4.3005,119873,0
2008-11-14,4.175,4.4738,4.175,4.2945,51133,0
2008-11-17,4.2887,4.3005,4.0373,4.109,52300,0
2008-11-18,4.109,4.3424,3.8998,4.1389,55831,0
2008-11-19,4.109,4.1389,3.8163,3.9955,76404,0
2008-11-20,3.9955,3.9955,3.6724,3.7264,62144,0
2008-11-21,3.6426,3.6426,3.2421,3.3615,52487,0
2008-11-24,3.5232,3.7264,3.5232,3.6309,72408,0
2008-11-25,3.6906,3.7142,3.535,3.6724,44887,0
2008-11-26,3.5527,3.9176,3.5527,3.9117,33966,0
2008-11-28,4.0913,4.109,4.0197,4.0851,24696,0
2008-12-01,4.1332,4.1987,4.0913,4.1987,48086,0
2008-12-02,4.1987,4.3304,4.1987,4.2887,36358,0
2008-12-03,4.2828,4.6054,4.2287,4.3185,241698,0
2008-12-04,4.1987,4.1987,3.9718,4.109,59856,0
2008-12-05,4.0794,4.3005,3.9774,4.0075,111736,0
2008-12-08,4.115,4.115,4.0253,4.0612,74948,0
2008-12-09,4.0493,4.1928,4.0197,4.0493,75901,0
2008-12-10,3.9955,4.2526,3.9955,4.1809,53819,0
2008-12-11,4.1987,4.2406,4.1688,4.1688,19064,0
2008-12-12,4.109,4.1688,4.0435,4.0733,50284,0
2008-12-15,4.0968,4.3126,4.0197,4.2167,70645,0
2008-12-16,4.0794,4.7073,3.9955,4.5997,107360,0
2008-12-17,4.4922,4.6654,4.2167,4.6116,96745,0
2008-12-18,4.6116,5.0904,4.6116,5.0904,47507,0
2008-12-19,4.9168,5.3413,4.9168,5.1082,90910,0
2008-12-22,5.1141,5.4069,5.1141,5.2397,234159,0
2008-12-23,5.2397,5.4251,5.1082,5.1141,148219,0
2008-12-24,5.1684,5.2397,5.0781,5.0781,42056,0
2008-12-26,5.198,5.2216,5.0122,5.1556,100985,0
2008-12-29,5.1556,5.1556,5.1199,5.1378,49078,0
2008-12-30,4.9525,5.2397,4.9525,5.0842,75172,0
2008-12-31,5.1323,5.2397,5.0962,5.228,110595,0
2009-01-02,5.2337,5.4909,5.1082,5.4909,70590,0
2009-01-05,5.4069,5.6522,5.353,5.623,82990,0
2009-01-06,5.7422,5.8377,5.527,5.778,66854,0
2009-01-07,5.7661,5.7661,5.6944,5.718,62271,0
2009-01-08,5.7241,5.7661,5.2933,5.7543,274588,0
2009-01-09,5.7543,5.9757,5.7543,5.8855,46848,0
2009-01-12,5.9333,5.9398,5.85,5.8616,62170,0
2009-01-13,5.8737,6.2927,5.778,6.2268,105528,0
2009-01-14,6.1791,6.1967,5.9095,6.113,82251,0
2009-01-15,6.1009,6.1069,6.0171,6.1069,35154,0
2009-01-16,6.1671,6.1967,5.9994,6.0171,55537,0
2009-01-20,6.0171,6.0171,5.8436,5.8737,50754,0
2009-01-21,5.9574,6.2204,5.7896,5.8377,96381,0
2009-01-22,5.8377,5.9929,5.8377,5.9574,36376,0
2009-01-23,5.9757,5.9874,5.9452,5.9812,38756,0
2009-01-26,5.8737,6.0114,5.8616,5.9874,58839,0
2009-01-27,6.0891,6.1009,5.8737,6.0291,65344,0
2009-01-28,6.0771,6.0771,5.8737,5.8915,62322,0
2009-01-29,5.8737,5.9994,5.7543,5.7543,68840,0
2009-01-30,5.6944,5.9874,5.5685,5.9874,60918,0
2009-02-02,5.6822,5.8737,5.6705,5.8377,29265,0
2009-02-03,5.8377,6.0171,5.8136,5.8976,64303,0
2009-02-04,5.9277,6.1487,5.9277,5.9277,37500,0
2009-02-05,5.76,6.0114,5.76,5.9215,27481,0
2009-02-06,5.9574,6.0414,5.8855,5.8976,24108,0
2009-02-09,6.0171,6.0171,5.9398,5.9757,52487,0
2009-02-10,6.0171,6.0171,5.8976,5.9812,48009,0
2009-02-11,5.8616,6.3102,5.8616,6.2268,111051,0
2009-02-12,6.1367,6.1367,5.9398,6.0589,43215,0
2009-02-13,5.9398,6.0771,5.8201,5.8436,34232,0
2009-02-17,5.7661,5.8201,5.6403,5.6403,74930,0
2009-02-18,5.5805,5.5805,5.2995,5.3057,38399,0
2009-02-19,5.2877,5.2877,4.8326,4.9168,93367,0
2009-02-20,4.8445,4.8445,4.5817,4.767,91518,0
2009-02-23,4.7791,4.8752,4.7492,4.8509,96649,0
2009-02-24,4.8091,5.1919,4.7733,5.1919,74326,0
2009-02-25,5.228,5.2397,5.0485,5.1798,30689,0
2009-02-26,5.2815,5.5685,5.2754,5.461,61353,0
2009-02-27,5.3713,5.4069,5.3296,5.3413,51195,0
2009-03-02,5.1798,5.3473,5.1737,5.2933,52978,0
2009-03-03,5.228,5.228,4.9586,4.9883,69579,0
2009-03-04,5.1082,5.1199,4.9648,5.0485,29184,0
2009-03-05,5.0485,5.0485,4.8629,4.8629,44616,0
2009-03-06,4.8569,4.8869,4.3065,4.4738,138537,0
2009-03-09,4.3424,4.5758,4.2049,4.4738,166154,0
2009-03-10,4.8271,5.2099,4.7852,4.9406,94747,0
2009-03-11,4.7852,4.9226,4.7552,4.8752,20675,0
2009-03-12,4.9045,5.0122,4.8869,4.9767,70889,0
2009-03-13,5.0962,5.0962,4.9702,4.9767,30157,0
2009-03-16,5.0781,5.0842,4.9702,5.0004,65090,0
2009-03-17,4.9883,4.9883,4.8509,4.9045,64555,0
2009-03-18,4.9525,5.0781,4.9525,5.0364,75513,0
2009-03-19,5.0485,5.0604,4.8869,4.9883,35627,0
2009-03-20,4.9825,5.0122,4.9702,5.0122,9362,0
2009-03-23,5.1323,5.1323,5.0181,5.0726,43923,0
2009-03-24,5.0781,5.0904,5.0181,5.0904,15222,0
2009-03-25,5.1019,5.1556,5.0962,5.1019,50341,0
2009-03-26,5.198,5.4069,5.1737,5.383,38257,0
2009-03-27,5.2933,5.3772,5.2933,5.353,14092,0
2009-03-30,5.3115,5.3115,5.0726,5.2099,55849,0
2009-03-31,5.2877,5.3413,5.2699,5.3413,29704,0
2009-04-01,5.198,5.4133,5.198,5.4015,47865,0
2009-04-02,5.4015,5.4851,5.3951,5.4311,45820,0
2009-04-03,5.4488,5.4488,5.2635,5.4251,38536,0
2009-04-06,5.4251,5.4251,5.3115,5.3174,26459,0
2009-04-07,5.3296,5.3951,5.3296,5.3894,19365,0
2009-04-08,5.4488,5.4488,5.2995,5.4015,58422,0
2009-04-09,5.4133,5.4311,5.4015,5.4251,33860,0
2009-04-13,5.3413,5.6522,5.2995,5.455,62544,0
2009-04-14,5.4251,5.4251,5.3413,5.4015,17088,0
2009-04-15,5.4311,5.4429,5.3296,5.383,29481,0
2009-04-16,5.6164,5.6164,5.353,5.4429,33155,0
2009-04-17,5.4429,5.5209,5.383,5.437,67229,0
2009-04-20,5.437,5.5209,5.4069,5.437,51443,0
2009-04-21,5.4133,5.5088,5.3352,5.4311,43878,0
2009-04-22,5.461,5.4851,5.4069,5.461,46507,0
2009-04-23,5.4069,5.527,5.4015,5.527,69084,0
2009-04-24,5.527,5.6465,5.455,5.5685,47963,0
2009-04-27,5.5986,5.7543,5.5448,5.5986,78986,0
2009-04-28,5.5986,5.5986,5.4251,5.527,60667,0
2009-04-29,5.5508,5.5805,5.4732,5.5209,59861,0
2009-04-30,5.5508,5.6283,5.5209,5.5508,53649,0
2009-05-01,5.437,5.7121,5.437,5.6638,30727,0
2009-05-04,5.6822,5.778,5.6465,5.778,48502,0
2009-05-05,5.7661,5.8796,5.6944,5.778,33204,0
2009-05-06,5.7543,5.778,5.6403,5.7721,32636,0
2009-05-07,5.7543,5.778,5.6283,5.778,85083,0
2009-05-08,5.778,5.778,5.6403,5.7721,65716,0
2009-05-11,5.7661,5.7721,5.6522,5.7543,40462,0
2009-05-12,5.6944,5.7721,5.6944,5.7661,41762,0
2009-05-13,5.748,5.778,5.6638,5.778,66484,0
2009-05-14,5.7241,5.736,5.5986,5.7302,28153,0
2009-05-15,5.6638,5.7721,5.455,5.5326,94004,0
2009-05-18,5.5508,5.7661,5.5508,5.7422,43809,0
2009-05-19,5.7422,5.7543,5.736,5.748,37265,0
2009-05-20,5.7543,5.9994,5.7543,5.9874,116872,0
2009-05-21,6.0171,6.2805,6.0114,6.1367,98089,0
2009-05-22,6.1367,6.1549,5.8796,5.8855,54472,0
2009-05-26,6.0171,6.2805,5.8796,6.1549,136247,0
2009-05-27,6.1549,6.3521,6.1069,6.2027,57384,0
2009-05-28,6.2268,6.3402,6.2268,6.3045,36106,0
2009-05-29,6.3045,6.4601,6.2567,6.4,63214,0
2009-06-01,6.3704,6.5972,6.3704,6.4,47388,0
2009-06-02,6.4,6.5197,6.3045,6.4898,43078,0
2009-06-03,6.4898,6.6637,6.4659,6.5317,51166,0
2009-06-04,6.4778,6.8667,6.4538,6.7472,80448,0
2009-06-05,6.7472,6.7527,6.6214,6.6811,52737,0
2009-06-08,6.6932,6.8488,6.6152,6.687,45177,0
2009-06-09,6.687,6.9263,6.687,6.8068,48911,0
2009-06-10,6.8006,6.8006,6.6334,6.6637,86647,0
2009-06-11,6.5496,6.5615,6.2983,6.4898,114050,0
2009-06-12,6.5197,6.5197,6.4,6.4417,33659,0
2009-06-15,6.4357,6.5496,6.4123,6.4601,25852,0
2009-06-16,6.4301,6.4898,6.1671,6.1671,80741,0
2009-06-17,6.1606,6.3102,6.1367,6.1909,57555,0
2009-06-18,6.1909,6.4357,6.1671,6.2445,68897,0
2009-06-19,6.2387,6.3045,6.1844,6.3045,28423,0
2009-06-22,6.2863,6.3944,6.2086,6.3342,20185,0
2009-06-23,6.3521,6.6452,6.3521,6.5972,53177,0
2009-06-24,6.5918,6.837,6.4483,6.5918,76848,0
2009-06-25,6.5736,6.6932,6.4483,6.6334,96052,0
2009-06-26,6.6274,6.6274,6.4483,6.5138,29642,0
2009-06-29,6.5138,6.7229,6.5138,6.5918,36012,0
2009-06-30,6.5854,6.7229,6.4718,6.7229,39166,0
2009-07-01,6.6811,6.8964,6.6811,6.8845,43527,0
2009-07-02,6.8784,7.0459,6.8488,7.0163,55686,0
2009-07-06,6.9862,7.0459,6.9085,7.0163,88248,0
2009-07-07,7.0163,7.0163,6.6512,6.6512,84262,0
2009-07-08,6.5433,6.5433,6.2505,6.3102,62853,0
2009-07-09,6.3704,6.5673,6.3402,6.418,33737,0
2009-07-10,6.3222,6.6691,6.3222,6.6512,55433,0
2009-07-13,6.6096,6.8725,6.6096,6.8425,37321,0
2009-07-14,6.6932,6.7527,6.6391,6.6391,43050,0
2009-07-15,6.7587,7.0459,6.6811,6.7651,38956,0
2009-07-16,6.7651,6.7651,6.7049,6.7409,4345,0
2009-07-17,6.7348,6.7651,6.687,6.687,14930,0
2009-07-20,6.7707,6.7828,6.6811,6.6811,34394,0
2009-07-21,6.6811,6.7888,6.4958,6.6152,140451,0
2009-07-22,6.5736,6.9503,6.5433,6.6391,19650,0
2009-07-23,6.6391,6.729,6.6334,6.699,40152,0
2009-07-24,6.6391,6.9263,6.6391,6.7348,41058,0
2009-07-27,6.699,6.9862,6.699,6.9385,30559,0
2009-07-28,6.9445,6.9621,6.8244,6.8244,40141,0
2009-07-29,6.8308,7.0459,6.7888,6.9923,29555,0
2009-07-30,6.9686,7.1062,6.8725,6.9144,73832,0
2009-07-31,6.8605,7.0641,6.8605,7.0641,18028,0
2009-08-03,7.0339,7.0759,7.0163,7.0759,24885,0
2009-08-04,7.0163,7.0759,6.9621,7.0759,38788,0
2009-08-05,6.9862,7.0759,6.9564,7.0163,70640,0
2009-08-06,7.0459,7.0579,6.9026,6.9085,16465,0
2009-08-07,7.0101,7.0283,6.9085,7.0163,17261,0
2009-08-10,7.0045,7.0579,6.9862,7.0459,57778,0
2009-08-11,6.9564,7.0759,6.9328,7.0459,67737,0
2009-08-12,6.9923,7.1354,6.9923,7.1354,82738,0
2009-08-13,7.0816,7.3695,7.0816,7.1953,42525,0
2009-08-14,7.2197,7.2197,7.1354,7.1953,15441,0
2009-08-17,7.1953,7.1953,7.0403,7.0459,28264,0
2009-08-18,7.0459,7.1421,7.0045,7.1421,73789,0
2009-08-19,7.0759,7.0879,6.9564,6.998,26889,0
2009-08-20,7.0163,7.0699,7.0163,7.0579,15327,0
2009-08-21,7.0641,7.1953,7.0641,7.1238,42465,0
2009-08-24,7.1301,7.1953,7.1238,7.1238,32536,0
2009-08-25,7.0579,7.2558,7.0579,7.1594,55867,0
2009-08-26,7.1656,7.2253,7.1119,7.2019,43728,0
2009-08-27,7.1119,7.1354,6.98,7.0045,29124,0
2009-08-28,6.9862,7.0459,6.9503,7.0459,17483,0
2009-08-31,7.0459,7.0995,7.0459,7.0879,62282,0
2009-09-01,7.0879,7.1354,7.0403,7.1177,30119,0
2009-09-02,7.0879,7.1953,7.0579,7.1354,48302,0
2009-09-03,7.1594,7.2074,7.1421,7.2074,14774,0
2009-09-04,7.2074,7.2734,7.1421,7.1953,65058,0
2009-09-08,7.1953,7.2856,7.1421,7.2019,48305,0
2009-09-09,7.2135,7.2135,7.0459,7.1119,43470,0
2009-09-10,7.0995,7.1119,7.0879,7.1062,17428,0
2009-09-11,7.0339,7.0995,7.0219,7.0879,20638,0
2009-09-14,7.0995,7.1474,7.0995,7.1354,22984,0
2009-09-15,7.1238,7.2253,7.0163,7.2253,74835,0
2009-09-16,7.2253,7.3214,7.2197,7.3214,28621,0
2009-09-17,7.3273,7.393,7.3273,7.3807,35621,0
2009-09-18,7.3807,7.536,7.3807,7.5195,40038,0
2009-09-21,7.5195,7.5195,7.3749,7.4936,68020,0
2009-09-22,7.5301,7.5301,7.3991,7.4046,41329,0
2009-09-23,7.3991,7.4284,7.3695,7.41,23051,0
2009-09-24,7.41,7.465,7.3749,7.4046,38514,0
2009-09-25,7.4284,7.5195,7.4224,7.5065,48843,0
2009-09-28,7.5003,7.8239,7.5003,7.6624,45830,0
2009-09-29,7.6191,7.7573,7.6191,7.6624,63439,0
2009-09-30,7.644,7.7208,7.5846,7.644,39369,0
2009-10-01,7.6386,7.644,7.6029,7.6075,20324,0
2009-10-02,7.536,7.6862,7.2856,7.6029,68529,0
2009-10-05,7.5726,7.6029,7.542,7.5783,14978,0
2009-10-06,7.5966,7.6139,7.4408,7.5065,36363,0
2009-10-07,7.4886,7.5195,7.4284,7.4936,51403,0
2009-10-08,7.4936,7.542,7.4347,7.5126,41584,0
2009-10-09,7.4766,7.6919,7.4471,7.6862,214765,0
2009-10-12,7.6806,7.6806,7.5663,7.5966,24642,0
2009-10-13,7.5195,7.5195,7.4408,7.4713,40862,0
2009-10-14,7.4713,7.4766,7.4347,7.4598,39738,0
2009-10-15,7.4284,7.4936,7.3635,7.3749,28826,0
2009-10-16,7.3749,7.3749,7.3149,7.3149,30844,0
2009-10-19,7.3456,7.6029,7.3456,7.5604,63559,0
2009-10-20,7.5537,7.5537,7.4598,7.5065,37364,0
2009-10-21,7.482,7.482,7.3749,7.41,57938,0
2009-10-22,7.417,7.5537,7.417,7.5195,33436,0
2009-10-23,7.5478,7.6075,7.482,7.5846,54970,0
2009-10-26,7.5966,7.626,7.5301,7.591,27542,0
2009-10-27,7.5966,7.6139,7.5478,7.591,36242,0
2009-10-28,7.5846,7.5966,7.3749,7.3749,73845,0
2009-10-29,7.3512,7.4936,7.3396,7.3579,49179,0
2009-10-30,7.3695,7.3695,7.1538,7.2135,30911,0
2009-11-02,7.2135,7.4766,7.1354,7.4766,34075,0
2009-11-03,7.4886,7.4936,7.393,7.4471,38425,0
2009-11-04,7.4471,7.4766,7.2856,7.4284,63376,0
2009-11-05,7.3579,7.4886,7.2856,7.2915,293861,0
2009-11-06,7.2493,7.3214,7.1594,7.2558,82420,0
2009-11-09,7.3149,7.3149,7.1953,7.1953,82194,0
2009-11-10,7.1656,7.1953,7.0641,7.094,78007,0
2009-11-11,7.0816,7.1538,7.0403,7.0403,80757,0
2009-11-12,7.0459,7.1177,7.0459,7.0579,42540,0
2009-11-13,7.0995,7.2019,7.0523,7.1897,93219,0
2009-11-16,7.2253,7.2375,7.1301,7.1836,354513,0
2009-11-17,7.2135,7.2135,7.1474,7.1656,67278,0
2009-11-18,7.1656,7.3512,7.1656,7.2734,189517,0
2009-11-19,7.2734,7.393,7.1062,7.2789,80137,0
2009-11-20,7.2493,7.2975,7.2493,7.2493,68109,0
2009-11-23,7.2734,7.3866,7.2734,7.3512,139644,0
2009-11-24,7.3866,7.3991,7.2915,7.3991,110399,0
2009-11-25,7.4471,7.5195,7.4284,7.5195,85836,0
2009-11-27,7.4598,7.5537,7.4408,7.5003,72367,0
2009-11-30,7.5537,7.5537,7.4766,7.542,75927,0
2009-12-01,7.5301,7.6029,7.5065,7.6029,68953,0
2009-12-02,7.6191,7.626,7.5663,7.5966,68821,0
2009-12-03,7.5966,7.626,7.5663,7.6029,33179,0
2009-12-04,7.5966,7.7208,7.5966,7.6919,43313,0
2009-12-07,7.6919,7.6984,7.6386,7.6683,43679,0
2009-12-08,7.6683,7.745,7.6683,7.6919,59445,0
2009-12-09,7.6984,7.8239,7.6919,7.7157,67543,0
2009-12-10,7.7338,7.8411,7.7103,7.8354,36837,0
2009-12-11,7.8171,7.9732,7.7768,7.8828,35820,0
2009-12-14,7.8702,7.9138,7.7768,7.8286,63146,0
2009-12-15,7.8526,7.9486,7.7834,7.9367,46208,0
2009-12-16,7.8962,8.1347,7.8962,7.9908,55507,0
2009-12-17,7.985,7.985,7.7768,7.8828,73291,0
2009-12-18,7.9783,7.985,7.8115,7.9783,46506,0
2009-12-21,8.0017,8.0017,7.8239,7.9427,45427,0
2009-12-22,7.9313,7.9783,7.8962,7.9732,27712,0
2009-12-23,7.9783,7.9783,7.9203,7.9732,50864,0
2009-12-24,7.9732,8.1112,7.9427,8.0627,32309,0
2009-12-28,8.0933,8.1042,8.0085,8.0519,45199,0
2009-12-29,8.0933,8.1112,8.08,8.08,23777,0
2009-12-30,7.995,8.0568,7.9908,7.9908,32250,0
2009-12-31,7.9908,8.0348,7.9096,7.9096,33970,0
2010-01-04,7.9427,8.1112,7.9427,7.9783,34657,0
2010-01-05,7.985,8.1042,7.9732,8.0449,42921,0
2010-01-06,8.0519,8.0864,7.9096,8.04,32489,0
2010-01-07,8.3252,8.3252,7.985,8.0289,38187,0
2010-01-08,8.0449,8.08,8.0348,8.0681,11092,0
2010-01-11,8.0864,8.1042,8.04,8.0627,20895,0
2010-01-12,8.0627,8.1112,7.995,8.04,31284,0
2010-01-13,8.0289,8.1042,7.9254,7.9732,38756,0
2010-01-14,8.0017,8.04,7.9367,7.995,29400,0
2010-01-15,7.995,7.995,7.9254,7.9545,30547,0
2010-01-19,7.9138,7.9545,7.9096,7.9096,31697,0
2010-01-20,7.9096,8.04,7.9023,8.0348,36346,0
2010-01-21,8.0348,8.0348,7.9367,7.9486,31647,0
2010-01-22,7.9545,8.0152,7.8962,7.8962,41953,0
2010-01-25,7.8962,8.04,7.8962,8.0216,35709,0
2010-01-26,7.9908,8.0348,7.8962,7.9732,49021,0
2010-01-27,8.0289,8.0348,7.9427,7.9486,29188,0
2010-01-28,7.9427,8.0017,7.6683,7.7768,87445,0
2010-01-29,7.8702,7.8702,7.7273,7.7273,31813,0
2010-02-01,7.7392,7.7639,7.7157,7.7516,64458,0
2010-02-02,7.7703,7.7703,7.6806,7.7703,112269,0
2010-02-03,7.7516,7.8004,7.745,7.7703,53261,0
2010-02-04,7.8004,7.8171,7.704,7.7157,74209,0
2010-02-05,7.704,7.7639,7.6683,7.6862,83719,0
2010-02-08,7.6919,7.8702,7.6919,7.8354,50278,0
2010-02-09,7.8411,7.9783,7.7273,7.8354,120387,0
2010-02-10,7.9023,7.9023,7.8115,7.8411,68129,0
2010-02-11,7.8411,7.8526,7.8286,7.8411,37235,0
2010-02-12,7.8411,8.0864,7.8115,7.8354,130207,0
2010-02-16,7.8459,7.9138,7.8411,7.8459,88392,0
2010-02-17,7.8596,7.8702,7.794,7.8239,61534,0
2010-02-18,7.8239,7.8459,7.789,7.8171,41259,0
2010-02-19,7.8239,7.8526,7.7768,7.8459,38715,0
2010-02-22,7.961,7.961,7.8411,7.9138,26115,0
2010-02-23,7.9096,7.961,7.8596,7.9313,37718,0
2010-02-24,7.9427,8.0519,7.9313,7.995,89104,0
2010-02-25,7.9732,7.9783,7.9313,7.961,76105,0
2010-02-26,7.961,7.985,7.9427,7.9545,59891,0
2010-03-01,7.985,8.08,7.9732,7.995,145721,0
2010-03-02,8.0085,8.1996,8.0085,8.1654,48569,0
2010-03-03,8.1826,8.2792,8.1826,8.1996,72093,0
2010-03-04,8.2057,8.3252,8.2057,8.2445,85954,0
2010-03-05,8.2538,8.3506,8.2486,8.3306,68296,0
2010-03-08,8.3447,8.369,8.3447,8.3447,44558,0
2010-03-09,8.3506,8.4041,8.3375,8.374,26999,0
2010-03-10,8.3576,8.3971,8.3576,8.3971,28403,0
2010-03-11,8.3447,8.3794,8.2308,8.3146,44808,0
2010-03-12,8.3252,8.3576,8.2486,8.2486,42804,0
2010-03-15,8.2538,8.369,8.2538,8.3025,41783,0
2010-03-16,8.272,8.4093,8.2591,8.3447,39803,0
2010-03-17,8.374,8.4691,8.3191,8.3375,42533,0
2010-03-18,8.3306,8.4287,8.272,8.3847,54762,0
2010-03-19,8.3506,8.3971,8.3025,8.3447,35999,0
2010-03-22,8.3447,8.4041,8.2486,8.3576,72961,0
2010-03-23,8.3375,8.3847,8.2842,8.374,40253,0
2010-03-24,8.3576,8.4041,8.3375,8.3375,44380,0
2010-03-25,8.3375,8.3576,8.2591,8.309,50341,0
2010-03-26,8.3375,8.3375,8.272,8.2964,45923,0
2010-03-29,8.2842,8.309,8.1465,8.1465,73072,0
2010-03-30,8.1465,8.309,8.1465,8.1826,39026,0
2010-03-31,8.2057,8.272,8.2057,8.2057,48500,0
2010-04-01,8.2244,8.2964,8.2244,8.2964,30809,0
2010-04-05,8.2591,8.3306,8.2186,8.3306,23505,0
2010-04-06,8.3252,8.4041,8.272,8.3025,64932,0
2010-04-07,8.3146,8.4225,8.2116,8.2186,38334,0
2010-04-08,8.2186,8.3146,8.2186,8.3146,27422,0
2010-04-09,8.3025,8.3306,8.272,8.309,29473,0
2010-04-12,8.374,8.3971,8.3252,8.3847,44513,0
2010-04-13,8.3447,8.3794,8.2538,8.3506,21070,0
2010-04-14,8.2792,8.3146,8.272,8.2842,41752,0
2010-04-15,8.2842,8.2903,8.1996,8.2486,62144,0
2010-04-16,8.2445,8.2445,8.2057,8.2374,46089,0
2010-04-19,8.2308,8.3447,8.1826,8.2057,42063,0
2010-04-20,8.2057,8.2538,8.16,8.2116,55156,0
2010-04-21,8.2244,8.2308,8.1826,8.1945,41007,0
2010-04-22,8.1826,8.2186,8.1826,8.1945,33642,0
2010-04-23,8.191,8.2012,8.1719,8.2012,79805,0
2010-04-26,8.1996,8.3506,8.1826,8.2057,56834,0
2010-04-27,8.2186,8.2445,8.2186,8.2308,48029,0
2010-04-28,8.2308,8.2308,8.1465,8.1996,59233,0
2010-04-29,8.2116,8.2186,8.1945,8.1945,41214,0
2010-04-30,8.2244,8.2308,8.1945,8.2186,48722,0
2010-05-03,8.2244,8.3306,8.2244,8.3306,43304,0
2010-05-04,8.3375,8.369,8.309,8.3447,30897,0
2010-05-05,8.3447,8.3447,8.1826,8.1826,47912,0
2010-05-06,8.1772,8.2538,7.5604,7.7834,109213,0
2010-05-07,7.8759,7.9486,7.6984,7.8962,131610,0
2010-05-10,8.1945,8.2374,8.1396,8.2057,52758,0
2010-05-11,8.2591,8.2591,8.1112,8.2308,51140,0
2010-05-12,8.2486,8.369,8.2308,8.2591,37219,0
2010-05-13,8.2591,8.3306,8.2374,8.3306,34276,0
2010-05-14,8.1996,8.2591,8.1826,8.2445,39698,0
2010-05-17,8.2842,8.3447,8.1534,8.2445,51265,0
2010-05-18,8.272,8.2964,8.2374,8.2591,29976,0
2010-05-19,8.2591,8.2591,8.1534,8.2186,58333,0
2010-05-20,8.1654,8.1772,7.9908,8.0216,75811,0
2010-05-21,7.9545,8.0519,7.7103,7.9254,167424,0
2010-05-24,7.8702,8.0933,7.8702,8.0864,28264,0
2010-05-25,8.0864,8.0864,7.8702,7.9313,54376,0
2010-05-26,8.0216,8.0681,7.8828,7.8892,40537,0
2010-05-27,8.0519,8.0627,7.8653,7.9675,42076,0
2010-05-28,7.9675,8.08,7.9203,7.9313,56710,0
2010-06-01,8.0017,8.0681,7.9313,7.961,62491,0
2010-06-02,7.995,8.0449,7.9254,8.04,22747,0
2010-06-03,8.0289,8.0864,8.0017,8.0568,48392,0
2010-06-04,8.0627,8.122,8.0449,8.0519,49295,0
2010-06-07,8.0864,8.122,8.0681,8.1042,36170,0
2010-06-08,8.1112,8.1996,8.0985,8.1705,19955,0
2010-06-09,8.2308,8.2486,8.1534,8.2445,25996,0
2010-06-10,8.2445,8.2903,8.2057,8.2538,30533,0
2010-06-11,8.1112,8.2903,8.0864,8.2374,30074,0
2010-06-14,8.3146,8.3447,8.2792,8.3025,18814,0
2010-06-15,8.3191,8.3306,8.2792,8.3146,20864,0
2010-06-16,8.3025,8.3576,8.2651,8.272,44199,0
2010-06-17,8.272,8.2842,8.2308,8.2842,32963,0
2010-06-18,8.2792,8.3447,8.2792,8.3252,28395,0
2010-06-21,8.3447,8.4452,8.2792,8.4041,24288,0
2010-06-22,8.3506,8.3971,8.3506,8.3506,30826,0
2010-06-23,8.3847,8.3847,8.2903,8.3447,53866,0
2010-06-24,8.3306,8.374,8.3306,8.369,35516,0
2010-06-25,8.369,8.369,8.2903,8.3252,36448,0
2010-06-28,8.3025,8.3306,8.2903,8.3252,31585,0
2010-06-29,8.3191,8.374,8.2792,8.3025,46149,0
2010-06-30,8.3217,8.355,8.2382,8.2495,81088,0
2010-07-01,8.272,8.374,8.1705,8.309,49684,0
2010-07-02,8.309,8.3847,8.2651,8.2964,21390,0
2010-07-06,8.2842,8.3191,8.2842,8.2964,41944,0
2010-07-07,8.309,8.4341,8.3025,8.4166,41210,0
2010-07-08,8.3906,8.5172,8.3906,8.4041,50950,0
2010-07-09,8.3906,9.0276,8.3906,8.6311,152115,0
2010-07-12,8.6119,8.7448,8.543,8.7025,204566,0
2010-07-13,8.7706,8.7706,8.5879,8.6311,115816,0
2010-07-14,8.645,8.6623,8.6119,8.6119,83710,0
2010-07-15,8.6385,8.6385,8.5707,8.5879,40908,0
2010-07-16,8.6077,8.6385,8.5297,8.5361,48291,0
2010-07-19,8.5297,8.5644,8.5059,8.543,84364,0
2010-07-20,8.5297,8.5812,8.5236,8.5761,46107,0
2010-07-21,8.5592,8.5938,8.5297,8.5297,82409,0
2010-07-22,8.5297,8.6004,8.5297,8.5812,86712,0
2010-07-23,8.6077,8.6623,8.6077,8.6385,70888,0
2010-07-26,8.6739,8.7383,8.6504,8.7079,80073,0
2010-07-27,8.7632,8.7632,8.6675,8.733,101710,0
2010-07-28,8.6905,8.8778,8.6905,8.787,61870,0
2010-07-29,8.8223,8.8223,8.798,8.8147,88653,0
2010-07-30,8.8147,8.8526,8.7513,8.7936,90840,0
2010-08-02,8.8223,8.8332,8.7632,8.787,56786,0
2010-08-03,8.7706,8.8223,8.7706,8.7762,83628,0
2010-08-04,8.7808,8.8223,8.7762,8.8147,26827,0
2010-08-05,8.798,8.8713,8.787,8.8223,41722,0
2010-08-06,8.8223,8.8332,8.787,8.8223,29259,0
2010-08-09,8.8398,9.0035,8.8398,8.9772,102323,0
2010-08-10,8.9837,9.035,8.8526,8.907,58493,0
2010-08-11,8.8332,8.9837,8.5761,8.6004,126807,0
2010-08-12,8.6004,8.7632,8.5592,8.7134,125754,0
2010-08-13,8.7262,8.8111,8.5172,8.6788,67362,0
2010-08-16,8.6788,8.6788,8.5297,8.5812,71819,0
2010-08-17,8.5707,8.6739,8.5297,8.6385,70729,0
2010-08-18,8.6119,8.6557,8.5495,8.6557,52453,0
2010-08-19,8.6193,8.6842,8.5707,8.6004,59063,0
2010-08-20,8.5879,8.6004,8.4225,8.5938,83984,0
2010-08-23,8.6788,8.787,8.6311,8.7762,70601,0
2010-08-24,8.7198,8.8037,8.7198,8.798,42267,0
2010-08-25,8.7762,8.9406,8.7079,8.9013,151860,0
2010-08-26,8.936,8.936,8.8526,8.8909,74117,0
2010-08-27,8.8909,8.9406,8.787,8.9192,79168,0
2010-08-30,8.9293,8.9293,8.7808,8.8526,84550,0
2010-08-31,8.8954,8.8954,8.8009,8.8453,86788,0
2010-09-01,8.8585,8.9293,8.8037,8.8037,63935,0
2010-09-02,8.787,8.8909,8.733,8.8471,102076,0
2010-09-03,8.8526,8.9124,8.7632,8.7632,122335,0
2010-09-07,8.7808,8.907,8.7706,8.8398,138053,0
2010-09-08,8.8398,9.0035,8.8398,8.9406,111314,0
2010-09-09,8.9406,9.097,8.9237,9.0606,104125,0
2010-09-10,9.0788,9.1468,9.0207,9.1015,97745,0
2010-09-13,9.056,9.1767,9.0035,9.1217,60938,0
2010-09-14,9.1468,9.1767,9.0721,9.0834,105006,0
2010-09-15,9.097,9.1171,9.0398,9.1094,46142,0
2010-09-16,9.1094,9.1468,9.0653,9.1217,61421,0
2010-09-17,9.1286,9.2038,9.1171,9.1333,64729,0
2010-09-20,9.1286,9.194,9.0893,9.171,130864,0
2010-09-21,9.1525,9.1525,9.0095,9.0606,87410,0
2010-09-22,9.0606,9.1286,9.0035,9.0788,144201,0
2010-09-23,9.0893,9.1662,9.0151,9.1468,135592,0
2010-09-24,9.1286,9.1835,9.035,9.0834,70047,0
2010-09-27,9.0653,9.2216,9.0502,9.1988,48911,0
2010-09-28,9.194,9.194,9.0653,9.159,70683,0
2010-09-29,9.1398,9.159,9.0721,9.1094,67988,0
2010-09-30,9.1151,9.1207,8.9621,8.9688,175178,0
2010-10-01,8.997,9.1217,8.9772,9.097,55306,0
2010-10-04,9.1015,9.1398,9.0788,9.1171,37523,0
2010-10-05,9.1217,9.1525,9.0151,9.056,122918,0
2010-10-06,9.1767,9.1767,8.9707,9.0207,180202,0
2010-10-07,9.0095,9.1662,9.0095,9.1398,85293,0
2010-10-08,9.0788,9.2038,9.0788,9.1767,38755,0
2010-10-11,9.1662,9.245,9.097,9.1525,345644,0
2010-10-12,9.1171,9.1286,9.0893,9.0893,59573,0
2010-10-13,9.0276,9.0721,8.9915,9.035,74410,0
2010-10-14,8.9837,9.035,8.9293,8.9584,119838,0
2010-10-15,8.9519,9.0095,8.7936,8.7936,172707,0
2010-10-18,8.7706,8.8713,8.6842,8.6842,137409,0
2010-10-19,8.6268,8.6311,8.2591,8.5495,462100,0
2010-10-20,8.5236,8.6193,8.5059,8.6193,65090,0
2010-10-21,8.5812,8.7262,8.5812,8.7198,196929,0
2010-10-22,8.733,8.8278,8.6842,8.7762,110894,0
2010-10-25,8.8471,8.8471,8.7936,8.8332,126443,0
2010-10-26,8.8471,8.9237,8.8147,8.8471,349375,0
2010-10-27,8.8646,8.8646,8.7632,8.8332,84336,0
2010-10-28,8.8526,8.8778,8.733,8.7762,212507,0
2010-10-29,8.7955,8.8526,8.766,8.8009,173976,0
2010-11-01,8.8585,8.9658,8.8526,8.9192,92682,0
2010-11-02,8.9192,8.9707,8.9013,8.9707,70235,0
2010-11-03,8.9707,9.0207,8.9519,8.9915,99265,0
2010-11-04,8.9707,9.0606,8.9584,9.0035,161354,0
2010-11-05,9.0276,9.0788,8.8909,8.936,113602,0
2010-11-08,8.9658,9.0721,8.9519,9.0653,72647,0
2010-11-09,9.0721,9.1217,9.0151,9.1171,96996,0
2010-11-10,9.0721,9.1525,8.9772,9.0035,162583,0
2010-11-11,8.9915,9.0606,8.9837,9.0502,82712,0
2010-11-12,9.056,9.1171,8.997,9.0653,108750,0
2010-11-15,9.0502,9.0893,8.9192,9.0893,96952,0
2010-11-16,8.9124,9.0446,8.3971,8.733,219730,0
2010-11-17,8.7025,8.9124,8.6905,8.9013,104484,0
2010-11-18,8.9237,9.0035,8.9013,8.9462,104866,0
2010-11-19,9.0207,9.1171,9.0207,9.0788,129423,0
2010-11-22,9.0606,9.1015,8.8398,9.0276,113814,0
2010-11-23,9.0398,9.0606,8.907,9.0446,73645,0
2010-11-24,9.0653,9.1217,9.0606,9.1217,68226,0
2010-11-26,9.1333,9.1333,9.0653,9.1286,18136,0
2010-11-29,9.1286,9.1333,9.0398,9.0446,94613,0
2010-11-30,9.077,9.0825,8.9124,8.9124,113888,0
2010-12-01,8.9237,9.0502,8.9237,8.9837,69244,0
2010-12-02,9.0035,9.0893,8.9406,8.9915,168602,0
2010-12-03,8.9707,9.0606,8.9293,8.997,66259,0
2010-12-06,8.997,9.1171,8.9707,9.1015,93928,0
2010-12-07,9.1015,9.1171,9.0095,9.0502,77591,0
2010-12-08,9.056,9.1094,8.9237,8.9707,118948,0
2010-12-09,8.9462,9.0502,8.9192,9.0151,173323,0
2010-12-10,9.0151,9.0151,8.8778,8.9192,59820,0
2010-12-13,8.907,8.907,8.5059,8.6193,254399,0
2010-12-14,8.5707,8.6905,8.2445,8.3252,346330,0
2010-12-15,8.3252,8.3447,8.0152,8.1945,777154,0
2010-12-16,8.1746,8.4287,8.1148,8.4041,234359,0
2010-12-17,8.3794,8.6268,8.3794,8.5592,207541,0
2010-12-20,8.5644,8.7262,8.5644,8.7025,169230,0
2010-12-21,8.4495,8.5707,8.4041,8.5172,78311,0
2010-12-22,8.5361,8.5361,8.374,8.4341,286477,0
2010-12-23,8.4041,8.4557,8.374,8.3794,159918,0
2010-12-27,8.4093,8.5361,8.3847,8.5236,61772,0
2010-12-28,8.5361,8.6504,8.4405,8.5495,93084,0
2010-12-29,8.5396,8.5529,8.4287,8.4341,88298,0
2010-12-30,8.4405,8.4709,8.4225,8.4287,63378,0
2010-12-31,8.4432,8.4879,8.4432,8.4479,25568,0
2011-01-03,8.4341,8.543,8.4341,8.5236,66764,0
2011-01-04,8.5297,8.5761,8.5116,8.5761,84424,0
2011-01-05,8.5644,8.6119,8.4753,8.6077,117028,0
2011-01-06,8.5495,8.6623,8.5495,8.6623,60039,0
2011-01-07,8.6623,8.6623,8.4879,8.6504,94814,0
2011-01-10,8.6842,8.7513,8.6268,8.6842,106205,0
2011-01-11,8.6842,8.7577,8.6504,8.7198,89616,0
2011-01-12,8.6842,8.7262,8.6311,8.645,80198,0
2011-01-13,8.6311,8.6961,8.6311,8.6675,43801,0
2011-01-14,8.645,8.6675,8.6268,8.6675,39983,0
2011-01-18,8.6268,8.6961,8.6119,8.6557,100716,0
2011-01-19,8.645,8.6557,8.5361,8.5644,80041,0
2011-01-20,8.6119,8.6905,8.5812,8.6739,131269,0
2011-01-21,8.6675,8.7448,8.6623,8.7025,150739,0
2011-01-24,8.787,8.8646,8.7577,8.8646,136179,0
2011-01-25,8.9124,8.9772,8.8332,8.936,73918,0
2011-01-26,8.936,9.0095,8.9013,8.936,160894,0
2011-01-27,8.9707,8.9772,8.9013,8.9293,95641,0
2011-01-28,9.159,9.159,8.8946,8.936,82420,0
2011-01-31,8.9594,8.9594,8.8909,8.8909,69356,0
2011-02-01,8.9192,8.9772,8.907,8.9772,63809,0
2011-02-02,9.0207,9.0207,8.9519,9.0035,75183,0
2011-02-03,8.9772,9.0035,8.9237,8.9584,67985,0
2011-02-04,8.9772,9.035,8.936,9.0095,99721,0
2011-02-07,9.0151,9.1171,8.936,9.0653,112092,0
2011-02-08,9.1171,9.2516,9.0653,9.238,193375,0
2011-02-09,9.238,9.2962,9.1894,9.271,131594,0
2011-02-10,9.271,9.4216,9.194,9.3224,163895,0
2011-02-11,9.2651,9.271,9.1525,9.2266,84226,0
2011-02-14,9.238,9.3146,9.1525,9.2322,94533,0
2011-02-15,9.2266,9.3274,9.2216,9.2777,54286,0
2011-02-16,9.3332,9.339,9.0606,9.1015,184518,0
2011-02-18,9.3081,9.349,9.2095,9.3081,79867,0
2011-02-22,9.3146,9.383,9.1398,9.1525,103594,0
2011-02-23,9.1988,9.271,9.1767,9.1988,46883,0
2011-02-24,9.2216,9.3274,9.1894,9.1894,43630,0
2011-02-25,9.1885,9.2564,9.1507,9.1507,61364,0
2011-02-28,9.1969,9.3342,9.1554,9.3342,113804,0
2011-03-01,9.3556,9.4226,9.343,9.4226,137948,0
2011-03-02,9.4821,9.571,9.4216,9.561,118590,0
2011-03-03,9.597,9.673,9.513,9.521,127753,0
2011-03-04,9.4871,9.565,9.3898,9.4871,80342,0
2011-03-07,9.517,9.632,9.492,9.58,135196,0
2011-03-08,9.621,9.676,9.525,9.67,87014,0
2011-03-09,9.698,9.86,9.571,9.577,189737,0
2011-03-10,9.537,9.573,9.4612,9.537,85574,0
2011-03-11,9.543,9.543,9.4652,9.4701,65084,0
2011-03-14,9.4652,9.565,9.4088,9.4216,63000,0
2011-03-15,9.4027,9.4027,9.271,9.3031,103654,0
2011-03-16,9.3146,9.3146,9.0075,9.0701,146045,0
2011-03-17,9.1554,9.1682,9.055,9.118,106551,0
2011-03-18,9.1207,9.245,9.1151,9.1825,57243,0
2011-03-21,9.2507,9.4325,9.245,9.4216,72408,0
2011-03-22,9.3957,9.565,9.3957,9.565,86582,0
2011-03-23,9.561,9.608,9.3224,9.3224,175007,0
2011-03-24,9.343,9.4027,9.238,9.3091,103749,0
2011-03-25,9.3274,9.384,9.2196,9.2777,109556,0
2011-03-28,9.2905,9.4414,9.2836,9.378,85430,0
2011-03-29,9.3957,9.4542,9.3556,9.4542,49023,0
2011-03-30,9.4325,9.499,9.349,9.4216,89999,0
2011-03-31,9.4146,9.4493,9.375,9.3947,46078,0
2011-04-01,9.384,9.4286,9.339,9.343,40913,0
2011-04-04,9.3663,9.3957,9.349,9.3663,44354,0
2011-04-05,9.34,9.376,9.3303,9.3576,61845,0
2011-04-06,9.3556,9.383,9.3224,9.3274,48945,0
2011-04-07,9.3214,9.3663,9.3214,9.349,19617,0
2011-04-08,9.3731,9.4612,9.3556,9.4424,69558,0
2011-04-11,9.4424,9.4552,9.3274,9.3274,110563,0
2011-04-12,9.3576,9.4384,9.2594,9.3947,70276,0
2011-04-13,9.3908,9.4484,9.3081,9.3081,73447,0
2011-04-14,9.3081,9.379,9.2507,9.271,50491,0
2011-04-15,9.2962,9.3332,9.2642,9.2895,71085,0
2011-04-18,9.2895,9.3332,9.2507,9.3332,47345,0
2011-04-19,9.384,9.521,9.3663,9.521,50247,0
2011-04-20,9.526,9.537,9.384,9.384,97802,0
2011-04-21,9.4088,9.4881,9.3967,9.4484,39134,0
2011-04-25,9.4166,9.4662,9.384,9.4166,61756,0
2011-04-26,9.4286,9.4552,9.384,9.384,52111,0
2011-04-27,9.4088,9.4286,9.3603,9.3663,56333,0
2011-04-28,9.3603,9.4334,9.3136,9.339,62665,0
2011-04-29,9.339,9.388,9.3322,9.339,32552,0
2011-05-02,9.379,9.4761,9.3332,9.384,74305,0
2011-05-03,9.38,9.4305,9.3556,9.3741,39818,0
2011-05-04,9.376,9.4007,9.34,9.347,47238,0
2011-05-05,9.3499,9.4364,9.2642,9.2905,92920,0
2011-05-06,9.3051,9.4266,9.2866,9.34,59236,0
2011-05-09,9.343,9.4027,9.3021,9.4027,65920,0
2011-05-10,9.4266,9.4701,9.4007,9.4701,51847,0
2011-05-11,9.4444,9.694,9.4246,9.561,125776,0
2011-05-12,9.583,9.694,9.534,9.688,59598,0
2011-05-13,9.678,9.706,9.602,9.657,63991,0
2011-05-16,9.657,9.751,9.64,9.738,84436,0
2011-05-17,9.829,9.858,9.678,9.78,96532,0
2011-05-18,9.774,9.879,9.549,9.549,152340,0
2011-05-19,9.583,9.725,9.561,9.665,60508,0
2011-05-20,9.678,9.678,9.577,9.589,66623,0
2011-05-23,9.578,9.657,9.561,9.596,61220,0
2011-05-24,9.683,9.694,9.498,9.518,201329,0
2011-05-25,9.506,9.616,9.498,9.511,77204,0
2011-05-26,9.511,9.609,9.511,9.556,72583,0
2011-05-27,9.565,9.639,9.565,9.565,57372,0
2011-05-31,9.597,9.669,9.578,9.603,72634,0
2011-06-01,9.616,9.774,9.616,9.718,73663,0
2011-06-02,9.712,9.751,9.616,9.683,120866,0
2011-06-03,9.683,9.752,9.634,9.718,44246,0
2011-06-06,9.701,9.803,9.672,9.751,92274,0
2011-06-07,9.758,9.842,9.683,9.831,83014,0
2011-06-08,9.836,9.842,9.712,9.726,72422,0
2011-06-09,9.731,9.824,9.665,9.758,61775,0
2011-06-10,9.752,9.788,9.665,9.683,45233,0
2011-06-13,9.683,9.718,9.497,9.528,85408,0
2011-06-14,9.517,9.726,9.504,9.645,74983,0
2011-06-15,9.672,9.739,9.525,9.608,76750,0
2011-06-16,9.563,9.633,9.494,9.494,44079,0
2011-06-17,9.528,9.601,9.528,9.556,79539,0
2011-06-20,9.556,9.595,9.4851,9.542,66666,0
2011-06-21,9.528,9.761,9.528,9.747,63668,0
2011-06-22,9.718,9.847,9.718,9.799,61107,0
2011-06-23,9.774,9.774,9.739,9.761,37791,0
2011-06-24,9.774,9.816,9.747,9.768,37843,0
2011-06-27,9.752,9.836,9.752,9.816,36576,0
2011-06-28,9.816,9.853,9.774,9.816,32291,0
2011-06-29,9.847,9.92,9.847,9.906,63588,0
2011-06-30,9.902,10.091,9.847,10.018,93207,0
2011-07-01,9.965,10.112,9.924,9.933,92546,0
2011-07-05,9.924,9.933,9.867,9.914,50839,0
2011-07-06,9.901,10.013,9.901,9.956,69500,0
2011-07-07,9.965,10.01,9.846,9.93,93440,0
2011-07-08,9.971,10.126,9.954,10.126,90592,0
2011-07-11,10.075,10.132,9.996,10.126,68742,0
2011-07-12,10.059,10.077,9.956,9.987,53276,0
2011-07-13,9.996,10.08,9.93,10.021,101744,0
2011-07-14,10.047,10.107,9.983,10.067,72437,0
2011-07-15,10.101,10.101,9.954,9.965,45752,0
2011-07-18,9.965,10.027,9.86,9.875,79286,0
2011-07-19,9.889,9.936,9.87,9.91,41858,0
2011-07-20,9.906,10.021,9.841,9.954,109141,0
2011-07-21,9.93,10.112,9.93,10.04,98009,0
2011-07-22,10.021,10.021,9.867,9.891,139896,0
2011-07-25,9.852,9.887,9.681,9.693,108590,0
2011-07-26,9.638,9.682,9.552,9.569,147947,0
2011-07-27,9.559,9.599,9.2584,9.2972,229207,0
2011-07-28,9.2934,9.4256,9.1682,9.385,176783,0
2011-07-29,9.3633,9.4354,9.3091,9.3583,76724,0
2011-08-01,9.521,9.686,9.4881,9.686,125951,0
2011-08-02,9.62,9.656,9.607,9.633,42563,0
2011-08-03,9.607,9.644,9.538,9.628,72401,0
2011-08-04,9.62,9.649,9.513,9.57,110469,0
2011-08-05,9.574,9.638,8.7017,9.2962,411143,0
2011-08-08,8.7999,9.1682,8.3803,8.5172,376549,0
2011-08-09,8.672,9.195,8.5153,9.1151,184062,0
2011-08-10,9.1151,9.4068,8.8963,9.2905,215199,0
2011-08-11,9.2556,9.4652,9.1333,9.4464,77328,0
2011-08-12,9.4464,9.563,9.4464,9.538,66695,0
2011-08-15,9.58,9.718,9.53,9.718,89405,0
2011-08-16,9.682,9.739,9.538,9.57,102463,0
2011-08-17,9.546,9.739,9.538,9.633,64338,0
2011-08-18,9.4751,9.58,9.3692,9.4821,73509,0
2011-08-19,9.339,9.4701,9.1855,9.2123,98468,0
2011-08-22,9.27,9.4701,9.2632,9.4394,79129,0
2011-08-23,9.4464,9.553,9.375,9.4068,51552,0
2011-08-24,9.4464,9.574,9.4464,9.521,61600,0
2011-08-25,9.521,9.599,9.507,9.559,48315,0
2011-08-26,9.521,9.628,9.4821,9.53,39080,0
2011-08-29,9.57,9.638,9.4881,9.628,57950,0
2011-08-30,9.599,9.758,9.521,9.752,31552,0
2011-08-31,9.747,9.808,9.582,9.7,66475,0
2011-09-01,9.701,9.795,9.628,9.775,33377,0
2011-09-02,9.712,9.772,9.686,9.693,15152,0
2011-09-06,9.385,9.599,9.385,9.563,78616,0
2011-09-07,9.542,9.838,9.542,9.832,45362,0
2011-09-08,9.857,9.857,9.712,9.8,70979,0
2011-09-09,9.79,9.857,9.682,9.747,49370,0
2011-09-12,9.732,9.74,9.628,9.74,36021,0
2011-09-13,9.827,9.923,9.776,9.923,53161,0
2011-09-14,9.982,10.227,9.896,10.139,149023,0
2011-09-15,10.158,10.158,9.917,9.945,105371,0
2011-09-16,9.953,9.953,9.812,9.885,55695,0
2011-09-19,9.912,9.912,9.574,9.58,81150,0
2011-09-20,9.586,9.753,9.586,9.649,88854,0
2011-09-21,9.656,9.678,9.4256,9.4751,103371,0
2011-09-22,9.3987,9.53,9.339,9.506,78426,0
2011-09-23,9.506,9.638,9.3002,9.613,102575,0
2011-09-26,9.558,9.58,9.385,9.4751,113237,0
2011-09-27,9.638,9.753,9.574,9.607,63837,0
2011-09-28,9.664,9.79,9.599,9.638,51465,0
2011-09-29,9.649,9.701,9.586,9.62,31110,0
2011-09-30,9.686,9.814,9.549,9.549,56321,0
2011-10-03,9.574,9.613,9.2604,9.2604,72467,0
2011-10-04,9.0597,9.1692,8.7999,8.8778,171756,0
2011-10-05,8.9312,9.3293,8.9201,9.2104,100110,0
2011-10-06,9.242,9.512,9.242,9.383,66376,0
2011-10-07,9.4552,9.4552,9.1305,9.1438,79915,0
2011-10-10,9.2038,9.569,9.2038,9.379,70089,0
2011-10-11,9.3499,9.611,9.3499,9.611,54125,0
2011-10-12,9.59,9.611,9.339,9.561,65481,0
2011-10-13,9.542,9.738,9.4851,9.611,82382,0
2011-10-14,9.686,10.086,9.524,9.85,95649,0
2011-10-17,9.826,9.996,9.738,9.956,89717,0
2011-10-18,9.933,10.01,9.806,9.956,47385,0
2011-10-19,9.982,9.982,9.838,9.903,43168,0
2011-10-20,9.956,10.122,9.938,10.075,84286,0
2011-10-21,10.094,10.11,9.878,9.884,81231,0
2011-10-24,9.884,9.917,9.661,9.811,74935,0
2011-10-25,9.852,9.859,9.705,9.814,45263,0
2011-10-26,9.794,9.89,9.724,9.89,32526,0
2011-10-27,9.878,10.055,9.878,9.963,47765,0
2011-10-28,9.922,10.015,9.916,9.937,36760,0
2011-10-31,10.002,10.089,9.944,10.089,29700,0
2011-11-01,10.095,10.095,9.91,9.932,48632,0
2011-11-02,9.903,10.122,9.903,10.122,42456,0
2011-11-03,10.122,10.122,9.98,10.002,40034,0
2011-11-04,9.964,10.012,9.869,9.977,31859,0
2011-11-07,9.956,9.97,9.903,9.938,54296,0
2011-11-08,9.963,10.021,9.952,9.969,74425,0
2011-11-09,9.98,10.002,9.828,9.867,42106,0
2011-11-10,9.887,9.936,9.859,9.881,46595,0
2011-11-11,9.927,10.021,9.91,9.927,77491,0
2011-11-14,9.952,9.989,9.869,9.902,49468,0
2011-11-15,9.895,10.04,9.889,10.04,90734,0
2011-11-16,10.027,10.11,9.937,9.937,46084,0
2011-11-17,9.956,9.975,9.878,9.889,38990,0
2011-11-18,9.902,9.982,9.816,9.878,65327,0
2011-11-21,9.804,9.878,9.634,9.679,97119,0
2011-11-22,9.666,9.756,9.666,9.721,54185,0
2011-11-23,9.685,9.703,9.558,9.558,80650,0
2011-11-25,9.61,9.661,9.571,9.589,35203,0
2011-11-28,9.658,9.721,9.558,9.558,103858,0
2011-11-29,9.587,9.779,9.57,9.715,73113,0
2011-11-30,9.743,9.834,9.707,9.774,72511,0
2011-12-01,9.793,9.824,9.673,9.729,65372,0
2011-12-02,9.83,9.836,9.676,9.726,56540,0
2011-12-05,9.721,9.749,9.639,9.679,62529,0
2011-12-06,9.654,9.778,9.654,9.7,42911,0
2011-12-07,9.753,9.842,9.726,9.842,35932,0
2011-12-08,9.847,9.984,9.814,9.889,54101,0
2011-12-09,9.895,9.984,9.883,9.953,66403,0
2011-12-12,10.063,10.063,9.887,10.034,77793,0
2011-12-13,10.031,10.158,10.031,10.147,74435,0
2011-12-14,10.202,10.264,10.083,10.107,55165,0
2011-12-15,10.11,10.295,10.04,10.239,50714,0
2011-12-16,10.258,10.322,10.101,10.31,88689,0
2011-12-19,10.354,10.354,10.112,10.153,62423,0
2011-12-20,10.258,10.373,10.181,10.303,78343,0
2011-12-21,10.272,10.272,10.181,10.229,31166,0
2011-12-22,10.22,10.331,10.19,10.258,38216,0
2011-12-23,10.316,10.361,10.19,10.343,40339,0
2011-12-27,10.343,10.368,10.252,10.368,46209,0
2011-12-28,10.361,10.373,10.35,10.373,28020,0
2011-12-29,10.368,10.373,10.291,10.373,36435,0
2011-12-30,10.372,10.392,10.329,10.343,47109,0
2012-01-03,10.379,10.477,10.354,10.373,73184,0
2012-01-04,10.373,10.454,10.373,10.443,70054,0
2012-01-05,10.443,10.454,10.343,10.406,60153,0
2012-01-06,10.379,10.514,10.373,10.373,57450,0
2012-01-09,10.398,10.398,10.282,10.303,200840,0
2012-01-10,10.373,10.412,10.295,10.412,70090,0
2012-01-11,10.387,10.477,10.387,10.477,58422,0
2012-01-12,10.477,10.606,10.361,10.606,103753,0
2012-01-13,10.606,10.682,10.514,10.57,192715,0
2012-01-17,10.565,10.583,10.447,10.502,70918,0
2012-01-18,10.427,10.565,10.406,10.482,57607,0
2012-01-19,10.482,10.57,10.454,10.477,105129,0
2012-01-20,10.473,10.577,10.42,10.42,52586,0
2012-01-23,10.412,10.489,10.393,10.412,54831,0
2012-01-24,10.412,10.57,10.412,10.543,58309,0
2012-01-25,10.53,10.57,10.473,10.57,74939,0
2012-01-26,10.57,10.587,10.514,10.583,77160,0
2012-01-27,10.55,10.565,10.51,10.55,40767,0
2012-01-30,10.53,10.556,10.398,10.495,64723,0
2012-01-31,10.505,10.553,10.415,10.548,71744,0
2012-02-01,10.539,10.57,10.489,10.51,28977,0
2012-02-02,10.495,10.539,10.42,10.427,60491,0
2012-02-03,10.462,10.556,10.373,10.393,171578,0
2012-02-06,10.406,10.53,10.406,10.514,62120,0
2012-02-07,10.514,10.556,10.477,10.495,55545,0
2012-02-08,10.556,10.57,10.55,10.57,49420,0
2012-02-09,10.57,10.606,10.539,10.587,59784,0
2012-02-10,10.602,10.715,10.577,10.688,57222,0
2012-02-13,10.675,10.885,10.666,10.854,165671,0
2012-02-14,10.811,10.923,10.764,10.885,86651,0
2012-02-15,10.799,10.799,10.641,10.73,77987,0
2012-02-16,10.682,10.79,10.495,10.708,95384,0
2012-02-17,10.66,10.771,10.647,10.688,34649,0
2012-02-21,10.699,10.79,10.577,10.79,107937,0
2012-02-22,10.79,10.79,10.666,10.764,37453,0
2012-02-23,10.704,10.764,10.682,10.764,170095,0
2012-02-24,10.747,10.778,10.626,10.654,84302,0
2012-02-27,10.612,10.73,10.462,10.477,171226,0
2012-02-28,10.477,10.688,10.477,10.619,122406,0
2012-02-29,10.641,10.676,10.486,10.542,34344,0
2012-03-01,10.53,10.633,10.477,10.612,66079,0
2012-03-02,10.653,10.653,10.561,10.617,41774,0
2012-03-05,10.675,10.688,10.612,10.641,32331,0
2012-03-06,10.631,10.653,10.568,10.574,37841,0
2012-03-07,10.584,10.732,10.584,10.726,57280,0
2012-03-08,10.747,10.747,10.581,10.681,50667,0
2012-03-09,10.701,10.712,10.67,10.696,24540,0
2012-03-12,10.738,10.738,10.608,10.676,52233,0
2012-03-13,10.696,10.732,10.662,10.696,29670,0
2012-03-14,10.67,10.684,10.552,10.552,44087,0
2012-03-15,10.552,10.572,10.474,10.497,47094,0
2012-03-16,10.455,10.579,10.373,10.436,131362,0
2012-03-19,10.443,10.443,10.057,10.064,186373,0
2012-03-20,10.081,10.322,10.081,10.322,111580,0
2012-03-21,10.322,10.428,10.118,10.132,135028,0
2012-03-22,10.077,10.263,10.077,10.125,69639,0
2012-03-23,10.125,10.188,10.1,10.118,89294,0
2012-03-26,10.212,10.237,10.098,10.098,96178,0
2012-03-27,10.1,10.276,10.1,10.193,88851,0
2012-03-28,10.111,10.252,10.111,10.151,50733,0
2012-03-29,10.157,10.272,10.157,10.224,32564,0
2012-03-30,10.227,10.378,10.222,10.378,54948,0
2012-04-02,10.368,10.388,10.193,10.263,128736,0
2012-04-03,10.272,10.332,10.179,10.22,160879,0
2012-04-04,10.204,10.268,10.197,10.254,55743,0
2012-04-05,10.216,10.242,10.059,10.102,66135,0
2012-04-09,10.077,10.145,9.974,9.981,118924,0
2012-04-10,9.979,10.021,9.933,10.002,48527,0
2012-04-11,10.002,10.131,10.002,10.056,55408,0
2012-04-12,10.063,10.179,10.063,10.171,51733,0
2012-04-13,10.171,10.171,10.034,10.096,56272,0
2012-04-16,10.157,10.171,10.1,10.164,43512,0
2012-04-17,10.159,10.254,10.072,10.216,94032,0
2012-04-18,10.258,10.258,10.088,10.201,61288,0
2012-04-19,10.157,10.22,10.137,10.157,33067,0
2012-04-20,10.151,10.201,10.151,10.201,30621,0
2012-04-23,10.201,10.311,10.193,10.295,54005,0
2012-04-24,10.282,10.311,10.193,10.282,41975,0
2012-04-25,10.246,10.263,10.131,10.211,40141,0
2012-04-26,10.201,10.282,10.188,10.282,58599,0
2012-04-27,10.329,10.463,10.3,10.336,44114,0
2012-04-30,10.348,10.348,10.28,10.321,44010,0
2012-05-01,10.353,10.406,10.254,10.274,58673,0
2012-05-02,10.263,10.389,10.258,10.363,75443,0
2012-05-03,10.353,10.406,10.249,10.398,51988,0
2012-05-04,10.372,10.498,10.321,10.412,70027,0
2012-05-07,10.475,10.499,10.323,10.499,62407,0
2012-05-08,10.498,10.598,10.467,10.598,101595,0
2012-05-09,10.598,10.617,10.526,10.604,52293,0
2012-05-10,10.592,10.703,10.592,10.687,58433,0
2012-05-11,10.687,10.715,10.631,10.687,58131,0
2012-05-14,10.708,10.855,10.708,10.841,95294,0
2012-05-15,10.849,10.855,10.617,10.687,82282,0
2012-05-16,10.695,10.737,10.553,10.553,29304,0
2012-05-17,10.534,10.547,10.336,10.336,52104,0
2012-05-18,10.28,10.348,10.197,10.268,70477,0
2012-05-21,10.268,10.428,10.268,10.329,41539,0
2012-05-22,10.353,10.435,10.268,10.294,71539,0
2012-05-23,10.209,10.336,10.209,10.329,39640,0
2012-05-24,10.36,10.443,10.336,10.42,32053,0
2012-05-25,10.478,10.478,10.368,10.455,47634,0
2012-05-29,10.443,10.504,10.428,10.474,29127,0
2012-05-30,10.412,10.428,10.3,10.348,42289,0
2012-05-31,10.348,10.398,10.3,10.387,32985,0
2012-06-01,10.379,10.379,10.274,10.361,55034,0
2012-06-04,10.329,10.368,10.14,10.197,125821,0
2012-06-05,10.191,10.191,10.098,10.098,102068,0
2012-06-06,10.112,10.159,10.107,10.139,55254,0
2012-06-07,10.153,10.203,10.063,10.159,84915,0
2012-06-08,10.159,10.233,10.119,10.183,56680,0
2012-06-11,10.204,10.343,10.19,10.294,65649,0
2012-06-12,10.316,10.316,10.209,10.249,54364,0
2012-06-13,10.288,10.288,10.159,10.209,40253,0
2012-06-14,10.227,10.249,10.14,10.14,54945,0
2012-06-15,10.127,10.209,10.127,10.196,51202,0
2012-06-18,10.139,10.221,10.119,10.19,63959,0
2012-06-19,10.196,10.28,10.19,10.268,23060,0
2012-06-20,10.262,10.28,10.203,10.274,39112,0
2012-06-21,10.288,10.3,10.209,10.249,49092,0
2012-06-22,10.241,10.288,10.233,10.262,20478,0
2012-06-25,10.241,10.3,10.241,10.288,22406,0
2012-06-26,10.316,10.321,10.254,10.3,53627,0
2012-06-27,10.3,10.336,10.268,10.329,48174,0
2012-06-28,10.241,10.294,10.233,10.262,35254,0
2012-06-29,10.321,10.336,10.233,10.336,77518,0
2012-07-02,10.321,10.421,10.3,10.421,57995,0
2012-07-03,10.425,10.453,10.356,10.453,37242,0
2012-07-05,10.466,10.552,10.461,10.516,66208,0
2012-07-06,10.511,10.547,10.412,10.533,39662,0
2012-07-09,10.514,10.626,10.493,10.62,49804,0
2012-07-10,10.586,10.654,10.541,10.599,50147,0
2012-07-11,10.632,10.768,10.547,10.768,108201,0
2012-07-12,10.7,10.804,10.689,10.784,30418,0
2012-07-13,10.784,10.804,10.719,10.733,62326,0
2012-07-16,10.732,10.804,10.732,10.768,64491,0
2012-07-17,10.753,10.96,10.745,10.871,84156,0
2012-07-18,10.809,10.894,10.809,10.894,47754,0
2012-07-19,10.911,11.006,10.911,11.006,54508,0
2012-07-20,11.022,11.022,10.828,11.022,124131,0
2012-07-23,10.918,11.022,10.878,10.975,44438,0
2012-07-24,10.933,10.983,10.796,10.871,223579,0
2012-07-25,10.938,10.98,10.839,10.95,43129,0
2012-07-26,10.96,10.96,10.738,10.775,169796,0
2012-07-27,10.846,10.871,10.738,10.858,52412,0
2012-07-30,10.864,10.911,10.775,10.858,141787,0
2012-07-31,10.828,10.95,10.718,10.725,135879,0
2012-08-01,10.751,10.846,10.738,10.76,62724,0
2012-08-02,10.804,10.938,10.76,10.933,69693,0
2012-08-03,10.96,10.975,10.816,10.918,93990,0
2012-08-06,10.871,10.975,10.858,10.969,33131,0
2012-08-07,10.956,10.99,10.918,10.99,30392,0
2012-08-08,10.944,11.045,10.944,11.006,50499,0
2012-08-09,10.96,11.029,10.95,11.006,26461,0
2012-08-10,10.944,11.072,10.944,11.072,48942,0
2012-08-13,11.029,11.05,10.96,11.014,59467,0
2012-08-14,10.979,11.103,10.979,11.103,52718,0
2012-08-15,11.103,11.113,11.084,11.113,19425,0
2012-08-16,11.096,11.135,11.058,11.135,44209,0
2012-08-17,11.15,11.158,11.107,11.143,25881,0
2012-08-20,11.066,11.135,11.006,11.113,51630,0
2012-08-21,11.066,11.158,11.066,11.143,50598,0
2012-08-22,11.143,11.143,11.013,11.028,35285,0
2012-08-23,10.975,11.05,10.925,11.02,58978,0
2012-08-24,10.997,11.107,10.997,11.107,19211,0
2012-08-27,11.143,11.143,11.066,11.126,58514,0
2012-08-28,11.113,11.169,11.09,11.162,22862,0
2012-08-29,11.184,11.184,11.135,11.169,28452,0
2012-08-30,11.178,11.212,11.107,11.205,19054,0
2012-08-31,11.23,11.23,11.126,11.184,54280,0
2012-09-04,11.113,11.192,11.084,11.143,43283,0
2012-09-05,11.162,11.169,11.135,11.15,21354,0
2012-09-06,11.15,11.244,11.15,11.199,46093,0
2012-09-07,11.218,11.23,11.184,11.184,34381,0
2012-09-10,11.184,11.396,11.107,11.38,95234,0
2012-09-11,11.334,11.38,11.212,11.38,37511,0
2012-09-12,11.392,11.404,11.244,11.291,40312,0
2012-09-13,11.299,11.34,11.291,11.322,49284,0
2012-09-14,11.334,11.334,11.178,11.244,94394,0
2012-09-17,11.352,11.385,11.314,11.366,48391,0
2012-09-18,11.346,11.392,11.346,11.392,64375,0
2012-09-19,11.425,11.469,11.385,11.404,51349,0
2012-09-20,11.404,11.404,11.243,11.25,102760,0
2012-09-21,11.223,11.322,11.19,11.217,48261,0
2012-09-24,11.183,11.276,11.161,11.217,67921,0
2012-09-25,11.243,11.282,11.217,11.27,50619,0
2012-09-26,11.276,11.306,11.198,11.25,31225,0
2012-09-27,11.243,11.306,11.243,11.276,41710,0
2012-09-28,11.29,11.306,11.176,11.176,46411,0
2012-10-01,11.237,11.339,11.237,11.276,23690,0
2012-10-02,11.29,11.359,11.237,11.237,55291,0
2012-10-03,11.282,11.345,11.243,11.29,30425,0
2012-10-04,11.306,11.339,11.27,11.322,35569,0
2012-10-05,11.306,11.359,11.306,11.359,38501,0
2012-10-08,11.359,11.404,11.327,11.385,36833,0
2012-10-09,11.385,11.392,11.29,11.29,36678,0
2012-10-10,11.223,11.334,11.176,11.19,83517,0
2012-10-11,11.183,11.38,11.183,11.313,32963,0
2012-10-12,11.327,11.413,11.298,11.366,38179,0
2012-10-15,11.38,11.397,11.306,11.392,63585,0
2012-10-16,11.397,11.442,11.29,11.359,73722,0
2012-10-17,11.47,11.47,11.345,11.38,35238,0
2012-10-18,11.327,11.385,11.275,11.339,45650,0
2012-10-19,11.334,11.413,11.334,11.366,57614,0
2012-10-22,11.352,11.397,11.275,11.297,44573,0
2012-10-23,11.305,11.352,11.281,11.339,49487,0
2012-10-24,11.334,11.373,11.263,11.345,32362,0
2012-10-25,11.327,11.38,11.281,11.366,45392,0
2012-10-26,11.366,11.434,11.27,11.413,70932,0
2012-10-31,11.404,11.413,11.297,11.297,45447,0
2012-11-01,11.297,11.352,11.289,11.352,17873,0
2012-11-02,11.327,11.392,11.321,11.38,32921,0
2012-11-05,11.366,11.366,11.263,11.263,67885,0
2012-11-06,11.281,11.327,11.263,11.263,26397,0
2012-11-07,11.297,11.321,11.263,11.263,32724,0
2012-11-08,11.228,11.254,11.093,11.228,50925,0
2012-11-09,11.228,11.242,11.182,11.203,34943,0
2012-11-12,11.209,11.223,11.046,11.053,58356,0
2012-11-13,10.755,10.91,10.604,10.676,419252,0
2012-11-14,10.604,10.604,10.235,10.272,333609,0
2012-11-15,10.313,10.313,9.881,10.086,367631,0
2012-11-16,10.099,10.464,10.099,10.392,164895,0
2012-11-19,10.514,10.648,10.47,10.648,122794,0
2012-11-20,10.648,10.878,10.648,10.854,54642,0
2012-11-21,10.801,10.827,10.756,10.756,43226,0
2012-11-23,10.793,10.827,10.756,10.793,25172,0
2012-11-26,10.793,10.814,10.692,10.814,45803,0
2012-11-27,10.747,10.787,10.697,10.721,47523,0
2012-11-28,10.729,10.756,10.624,10.669,60058,0
2012-11-29,10.684,10.793,10.655,10.721,62988,0
2012-11-30,10.772,10.793,10.692,10.787,55150,0
2012-12-03,10.793,10.864,10.702,10.801,87026,0
2012-12-04,10.747,10.747,10.655,10.702,62570,0
2012-12-05,10.676,10.702,10.617,10.632,54410,0
2012-12-06,10.617,10.655,10.585,10.591,43511,0
2012-12-07,10.558,10.617,10.539,10.604,49039,0
2012-12-10,10.604,10.706,10.585,10.706,60019,0
2012-12-11,10.787,10.871,10.706,10.735,101260,0
2012-12-12,10.798,10.876,10.761,10.868,50484,0
2012-12-13,10.876,10.944,10.841,10.916,68719,0
2012-12-14,10.969,11.017,10.925,11.017,35717,0
2012-12-17,11.017,11.017,10.876,11.001,50076,0
2012-12-18,11.001,11.033,10.938,11.008,56158,0
2012-12-19,11.024,11.082,10.992,11.082,37336,0
2012-12-20,11.033,11.076,11.008,11.047,51362,0
2012-12-21,11.001,11.07,10.916,11.047,57200,0
2012-12-24,10.969,11.04,10.944,10.95,54044,0
2012-12-26,10.909,10.944,10.836,10.876,39110,0
2012-12-27,10.841,10.841,10.695,10.752,54521,0
2012-12-28,10.752,10.785,10.65,10.716,26112,0
2012-12-31,10.658,10.79,10.553,10.79,63274,0
2013-01-02,10.856,11.001,10.856,10.992,41036,0
2013-01-03,11.001,11.076,10.969,11.062,87306,0
2013-01-04,11.089,11.206,10.969,11.076,89436,0
2013-01-07,11.404,11.404,11.076,11.232,93779,0
2013-01-08,11.267,11.311,11.105,11.226,73218,0
2013-01-09,11.273,11.396,11.17,11.326,93859,0
2013-01-10,11.384,11.419,11.28,11.319,61178,0
2013-01-11,11.319,11.458,11.319,11.404,51466,0
2013-01-14,11.419,11.524,11.384,11.426,44286,0
2013-01-15,11.585,11.621,11.512,11.559,97746,0
2013-01-16,11.587,11.638,11.419,11.526,65998,0
2013-01-17,11.601,11.63,11.404,11.413,91372,0
2013-01-18,11.464,11.484,11.351,11.351,49248,0
2013-01-22,11.392,11.58,11.392,11.575,76730,0
2013-01-23,11.594,11.676,11.546,11.575,53361,0
2013-01-24,11.669,11.715,11.608,11.696,62539,0
2013-01-25,11.739,11.739,11.533,11.533,47922,0
2013-01-28,11.569,11.58,11.344,11.366,66226,0
2013-01-29,11.366,11.366,11.213,11.366,71456,0
2013-01-30,11.427,11.427,11.192,11.358,74413,0
2013-01-31,11.372,11.513,11.351,11.443,35998,0
2013-02-01,11.464,11.464,11.397,11.46,28572,0
2013-02-04,11.727,11.822,11.26,11.319,43359,0
2013-02-05,11.319,11.435,11.26,11.392,29592,0
2013-02-06,11.344,11.443,11.344,11.443,24076,0
2013-02-07,11.443,11.443,11.311,11.319,17427,0
2013-02-08,11.358,11.38,11.169,11.246,79670,0
2013-02-11,11.267,11.288,11.231,11.231,40158,0
2013-02-12,11.26,11.366,11.231,11.326,39300,0
2013-02-13,11.395,11.441,11.299,11.349,45807,0
2013-02-14,11.322,11.441,11.15,11.235,68962,0
2013-02-15,11.291,11.329,11.055,11.07,53017,0
2013-02-19,11.047,11.144,10.914,10.96,101485,0
2013-02-20,10.937,10.943,10.741,10.822,181849,0
2013-02-21,10.832,10.86,10.788,10.802,55571,0
2013-02-22,10.906,10.98,10.865,10.906,65045,0
2013-02-25,10.906,10.931,10.839,10.839,44288,0
2013-02-26,10.839,11.016,10.839,10.991,64160,0
2013-02-27,10.968,11.188,10.923,11.188,124725,0
2013-02-28,11.144,11.222,11.07,11.164,74310,0
2013-03-01,11.18,11.222,11.082,11.15,41636,0
2013-03-04,11.15,11.188,11.113,11.188,23335,0
2013-03-05,11.201,11.222,11.076,11.076,38304,0
2013-03-06,11.047,11.158,11.047,11.113,26945,0
2013-03-07,11.15,11.15,11.023,11.04,27641,0
2013-03-08,11.062,11.222,10.991,11.188,119197,0
2013-03-11,11.188,11.228,11.136,11.201,72714,0
2013-03-12,11.222,11.228,11.136,11.15,21822,0
2013-03-13,11.181,11.181,11.032,11.039,43499,0
2013-03-14,11.039,11.039,10.979,10.99,56643,0
2013-03-15,10.99,11.047,10.699,10.821,159632,0
2013-03-18,10.694,10.864,10.678,10.694,119370,0
2013-03-19,10.732,10.732,10.618,10.678,138971,0
2013-03-20,10.678,10.769,10.678,10.762,77543,0
2013-03-21,10.762,10.831,10.762,10.777,66335,0
2013-03-22,10.813,10.858,10.777,10.813,50743,0
2013-03-25,10.785,10.844,10.785,10.831,67197,0
2013-03-26,10.888,10.929,10.853,10.888,54314,0
2013-03-27,10.929,10.936,10.888,10.936,43592,0
2013-03-28,10.942,11.039,10.905,10.979,103547,0
2013-04-01,10.975,11.039,10.913,10.99,81934,0
2013-04-02,10.953,11.323,10.921,11.27,414761,0
2013-04-03,11.243,11.316,11.195,11.3,145429,0
2013-04-04,11.309,11.378,11.208,11.378,136803,0
2013-04-05,11.655,11.743,11.07,11.484,120737,0
2013-04-08,11.82,11.936,11.396,11.82,307813,0
2013-04-09,11.749,11.879,11.671,11.789,123929,0
2013-04-10,11.827,11.827,11.412,11.533,194217,0
2013-04-11,11.601,11.61,11.278,11.364,222496,0
2013-04-12,11.459,11.526,11.256,11.33,73025,0
2013-04-15,11.3,11.425,11.3,11.371,55217,0
2013-04-16,11.471,11.475,11.384,11.45,88601,0
2013-04-17,11.57,11.618,11.492,11.595,36599,0
2013-04-18,11.618,11.641,11.554,11.611,25026,0
2013-04-19,11.611,11.611,11.542,11.603,34247,0
2013-04-22,11.603,11.611,11.542,11.611,66880,0
2013-04-23,11.576,11.83,11.576,11.814,122892,0
2013-04-24,11.83,11.836,11.582,11.774,43441,0
2013-04-25,11.83,11.86,11.791,11.83,26489,0
2013-04-26,11.933,12.021,11.848,11.94,96920,0
2013-04-29,11.94,12.064,11.897,11.933,40165,0
2013-04-30,11.966,12.064,11.911,12.059,84354,0
2013-05-01,12.029,12.042,11.933,12.029,69614,0
2013-05-02,12.042,12.064,11.996,12.029,28671,0
2013-05-03,12.034,12.103,11.973,12.103,76976,0
2013-05-06,12.083,12.094,11.982,12.076,69535,0
2013-05-07,12.071,12.109,12.051,12.109,101991,0
2013-05-08,12.087,12.094,12.003,12.042,53435,0
2013-05-09,12.071,12.109,11.973,11.996,62485,0
2013-05-10,12.029,12.087,11.883,11.902,45078,0
2013-05-13,11.933,11.982,11.76,11.805,55523,0
2013-05-14,11.83,11.966,11.791,11.897,63455,0
2013-05-15,11.927,12.029,11.791,11.891,67909,0
2013-05-16,11.911,11.927,11.836,11.883,27864,0
2013-05-17,11.891,11.955,11.883,11.918,44813,0
2013-05-20,11.94,11.982,11.854,11.911,66956,0
2013-05-21,11.966,12.021,11.868,11.933,38228,0
2013-05-22,11.996,12.071,11.996,12.003,38489,0
2013-05-23,11.94,12.065,11.797,11.859,76847,0
2013-05-24,11.821,11.961,11.813,11.854,24198,0
2013-05-28,11.902,11.974,11.58,11.586,67556,0
2013-05-29,11.468,11.546,10.939,11.113,263572,0
2013-05-30,11.054,11.287,11.054,11.189,73083,0
2013-05-31,11.226,11.344,10.994,11.037,64408,0
2013-06-03,11.039,11.076,10.788,10.809,99591,0
2013-06-04,10.861,10.973,10.728,10.876,88717,0
2013-06-05,10.901,10.988,10.741,10.952,78514,0
2013-06-06,10.979,11.106,10.973,11.106,50647,0
2013-06-07,11.095,11.209,10.782,10.788,124599,0
2013-06-10,10.856,10.885,10.505,10.513,164906,0
2013-06-11,10.491,10.635,10.412,10.605,166056,0
2013-06-12,10.605,10.605,10.445,10.482,78929,0
2013-06-13,10.438,10.573,10.391,10.573,86766,0
2013-06-14,10.537,10.659,10.513,10.65,116204,0
2013-06-17,10.688,10.824,10.513,10.573,227629,0
2013-06-18,10.573,10.635,10.32,10.364,277706,0
2013-06-19,10.364,10.37,10.255,10.314,122612,0
2013-06-20,10.212,10.249,9.953,10.047,183030,0
2013-06-21,10.116,10.168,9.988,10.082,96446,0
2013-06-24,10.063,10.082,9.814,9.988,159895,0
2013-06-25,10.017,10.168,9.972,10.168,80038,0
2013-06-26,10.185,10.343,10.185,10.314,79168,0
2013-06-27,10.391,10.492,10.37,10.492,80155,0
2013-06-28,10.483,10.602,10.375,10.581,102622,0
2013-07-01,10.615,10.75,10.607,10.706,89639,0
2013-07-02,10.743,10.743,10.573,10.622,52080,0
2013-07-03,10.567,10.607,10.413,10.529,100377,0
2013-07-05,10.451,10.498,10.192,10.255,98560,0
2013-07-08,10.2,10.354,10.185,10.291,55010,0
2013-07-09,10.364,10.364,10.185,10.296,99299,0
2013-07-10,10.283,10.478,10.283,10.478,76046,0
2013-07-11,10.593,10.82,10.43,10.799,98411,0
2013-07-12,10.854,10.864,10.567,10.82,51993,0
2013-07-15,10.82,10.872,10.82,10.837,35880,0
2013-07-16,10.813,10.83,10.521,10.573,93043,0
2013-07-17,10.645,10.744,10.573,10.653,25300,0
2013-07-18,10.587,10.702,10.567,10.593,45502,0
2013-07-19,10.581,10.645,10.514,10.581,26495,0
2013-07-22,10.529,10.637,10.498,10.498,134052,0
2013-07-23,10.498,10.66,10.491,10.653,73582,0
2013-07-24,10.587,10.63,10.472,10.529,56181,0
2013-07-25,10.551,10.66,10.514,10.593,53448,0
2013-07-26,10.593,10.653,10.551,10.607,42864,0
2013-07-29,10.529,10.653,10.465,10.645,48120,0
2013-07-30,10.593,10.607,10.39,10.514,29813,0
2013-07-31,10.428,10.573,10.304,10.573,51820,0
2013-08-01,10.573,10.593,10.375,10.477,66805,0
2013-08-02,10.437,10.573,10.375,10.375,32630,0
2013-08-05,10.342,10.412,10.248,10.295,34758,0
2013-08-06,10.21,10.29,10.107,10.182,90949,0
2013-08-07,10.107,10.238,10.107,10.205,50190,0
2013-08-08,10.197,10.281,10.107,10.142,92640,0
2013-08-09,10.21,10.375,10.182,10.375,74708,0
2013-08-12,10.335,10.429,10.304,10.429,41574,0
2013-08-13,10.354,10.397,10.248,10.349,39011,0
2013-08-14,10.268,10.412,10.268,10.412,70515,0
2013-08-15,10.295,10.295,10.121,10.136,62568,0
2013-08-16,10.136,10.229,10.097,10.107,40030,0
2013-08-19,10.107,10.121,9.94,9.956,62321,0
2013-08-20,10.051,10.112,10.021,10.021,80157,0
2013-08-21,10.051,10.136,9.859,9.921,114818,0
2013-08-22,9.991,9.991,9.795,9.89,95540,0
2013-08-23,9.823,9.96,9.823,9.906,121533,0
2013-08-26,9.915,10.007,9.746,9.814,167829,0
2013-08-27,9.765,9.807,9.589,9.773,241181,0
2013-08-28,9.78,9.851,9.729,9.773,79830,0
2013-08-29,9.765,9.838,9.629,9.838,81307,0
2013-08-30,9.877,9.89,9.729,9.838,80090,0
2013-09-03,9.786,9.896,9.735,9.896,92172,0
2013-09-04,9.901,9.972,9.826,9.972,74778,0
2013-09-05,9.965,9.965,9.796,9.886,88013,0
2013-09-06,9.876,9.946,9.814,9.889,56388,0
2013-09-09,9.859,9.89,9.494,9.737,587195,0
2013-09-10,9.735,9.762,9.6,9.75,224979,0
2013-09-11,9.807,9.859,9.714,9.8,120627,0
2013-09-12,9.773,9.851,9.752,9.814,88023,0
2013-09-13,9.83,9.896,9.762,9.85,64265,0
2013-09-16,9.927,9.983,9.897,9.933,91137,0
2013-09-17,9.926,10.075,9.889,10.042,147872,0
2013-09-18,10.006,10.159,9.926,10.152,104988,0
2013-09-19,10.122,10.232,10.042,10.232,92276,0
2013-09-20,10.25,10.263,10.144,10.263,112415,0
2013-09-23,10.22,10.293,10.191,10.285,93086,0
2013-09-24,10.25,10.316,10.232,10.316,78055,0
2013-09-25,10.316,10.368,10.293,10.368,143356,0
2013-09-26,10.338,10.41,10.338,10.389,105330,0
2013-09-27,10.41,10.41,10.345,10.388,141527,0
2013-09-30,10.167,10.401,9.975,10.401,88514,0
2013-10-01,10.41,10.457,10.368,10.434,67293,0
2013-10-02,10.464,10.567,10.389,10.543,76972,0
2013-10-03,10.537,10.573,10.47,10.551,48342,0
2013-10-04,10.573,10.608,10.49,10.538,46844,0
2013-10-07,10.558,10.573,10.464,10.477,30060,0
2013-10-08,10.434,10.504,10.388,10.457,49301,0
2013-10-09,10.513,10.513,10.388,10.47,35731,0
2013-10-10,10.551,10.551,10.457,10.519,42549,0
2013-10-11,10.543,10.551,10.504,10.551,63737,0
2013-10-14,10.477,10.587,10.477,10.567,44944,0
2013-10-15,10.538,10.573,10.464,10.477,71397,0
2013-10-16,10.481,10.656,10.464,10.587,65665,0
2013-10-17,10.543,10.687,10.543,10.623,37860,0
2013-10-18,10.587,10.704,10.587,10.678,36487,0
2013-10-21,10.656,10.805,10.656,10.773,52985,0
2013-10-22,10.83,10.916,10.805,10.916,27467,0
2013-10-23,10.873,11.04,10.859,10.979,69807,0
2013-10-24,10.979,11.023,10.957,11.015,31502,0
2013-10-25,11.057,11.065,10.951,11.023,42531,0
2013-10-28,10.964,11.181,10.951,11.085,45236,0
2013-10-29,11.085,11.158,11.04,11.109,43786,0
2013-10-30,11.078,11.196,11.071,11.164,63711,0
2013-10-31,11.142,11.21,11.117,11.203,33864,0
2013-11-01,11.124,11.21,11.124,11.188,46618,0
2013-11-04,11.172,11.181,11.105,11.158,24162,0
2013-11-05,11.099,11.21,11.099,11.196,27214,0
2013-11-06,11.21,11.26,11.142,11.223,37752,0
2013-11-07,11.231,11.231,11.164,11.188,22694,0
2013-11-08,11.231,11.231,11.057,11.172,57090,0
2013-11-11,11.105,11.21,11.099,11.196,49878,0
2013-11-12,11.223,11.223,11.134,11.188,27272,0
2013-11-13,11.158,11.223,11.15,11.181,41079,0
2013-11-14,11.322,11.322,11.172,11.238,32414,0
2013-11-15,11.196,11.252,11.188,11.252,35951,0
2013-11-18,11.35,11.35,11.217,11.223,36865,0
2013-11-19,11.246,11.335,11.203,11.281,38009,0
2013-11-20,11.238,11.315,11.116,11.209,61445,0
2013-11-21,11.188,11.238,11.141,11.217,91398,0
2013-11-22,11.202,11.23,11.18,11.223,43048,0
2013-11-25,11.223,11.281,11.202,11.275,44049,0
2013-11-26,11.202,11.385,11.202,11.385,24376,0
2013-11-27,11.322,11.407,11.322,11.407,53153,0
2013-11-29,11.415,11.475,11.35,11.463,23383,0
2013-12-02,11.366,11.463,11.33,11.449,30171,0
2013-12-03,11.38,11.4,11.298,11.35,39747,0
2013-12-04,11.275,11.4,11.246,11.38,22282,0
2013-12-05,11.35,11.415,11.281,11.336,22695,0
2013-12-06,11.281,11.343,11.275,11.315,36437,0
2013-12-09,11.26,11.336,11.26,11.298,29054,0
2013-12-10,11.209,11.357,11.209,11.357,58390,0
2013-12-11,11.289,11.4,11.289,11.33,23279,0
2013-12-12,11.252,11.322,10.971,10.982,70217,0
2013-12-13,11.022,11.124,10.996,11.104,98488,0
2013-12-16,11.063,11.132,10.962,11.063,38239,0
2013-12-17,11.116,11.116,10.937,10.949,50534,0
2013-12-18,10.869,10.996,10.862,10.922,41327,0
2013-12-19,10.834,10.931,10.815,10.834,55890,0
2013-12-20,10.785,10.944,10.751,10.937,65518,0
2013-12-23,10.905,11.219,10.905,11.197,68800,0
2013-12-24,11.109,11.204,11.056,11.084,26219,0
2013-12-26,11.014,11.084,10.905,10.996,73607,0
2013-12-27,10.937,10.996,10.937,10.983,32601,0
2013-12-30,10.905,10.983,10.877,10.937,52093,0
2013-12-31,10.937,11.006,10.877,10.877,124557,0
2014-01-02,10.862,10.922,10.785,10.887,74984,0
2014-01-03,10.944,10.944,10.857,10.913,32444,0
2014-01-06,10.862,10.962,10.862,10.862,57671,0
2014-01-07,10.862,10.956,10.862,10.937,75775,0
2014-01-08,10.877,11.006,10.857,10.996,48820,0
2014-01-09,10.913,11.006,10.862,10.949,70184,0
2014-01-10,10.944,11.071,10.944,11.064,32042,0
2014-01-13,11.047,11.109,10.987,11.031,32406,0
2014-01-14,11.031,11.047,10.913,10.971,39697,0
2014-01-15,10.937,10.987,10.922,10.978,19356,0
2014-01-16,10.971,11.031,10.971,10.971,41260,0
2014-01-17,11.006,11.117,10.983,11.071,53827,0
2014-01-21,11.064,11.105,11.031,11.099,19562,0
2014-01-22,11.056,11.077,11.056,11.063,41384,0
2014-01-23,11.063,11.092,11.047,11.077,42724,0
2014-01-24,11.047,11.105,11.005,11.005,36228,0
2014-01-27,11.005,11.031,10.936,10.955,42474,0
2014-01-28,10.982,11.039,10.961,11.031,17372,0
2014-01-29,11.039,11.165,10.961,11.07,37944,0
2014-01-30,11.063,11.077,11.039,11.063,16723,0
2014-01-31,11.084,11.109,11.064,11.084,17201,0
2014-02-03,11.084,11.084,11.005,11.047,34462,0
2014-02-04,11.039,11.158,11.039,11.143,23493,0
2014-02-05,11.143,11.198,11.143,11.174,18461,0
2014-02-06,11.134,11.174,11.105,11.134,13587,0
2014-02-07,11.15,11.212,11.11,11.189,21012,0
2014-02-10,11.143,11.247,11.143,11.247,27353,0
2014-02-11,11.22,11.347,11.212,11.302,34842,0
2014-02-12,11.334,11.437,11.278,11.42,54439,0
2014-02-13,11.446,11.454,11.285,11.327,37564,0
2014-02-14,11.311,11.311,11.174,11.174,26462,0
2014-02-18,11.117,11.181,11.092,11.158,34866,0
2014-02-19,11.19,11.226,11.182,11.19,19723,0
2014-02-20,11.15,11.248,11.15,11.241,24707,0
2014-02-21,11.255,11.321,11.212,11.241,25641,0
2014-02-24,11.22,11.303,11.22,11.233,22398,0
2014-02-25,11.22,11.279,11.19,11.263,22067,0
2014-02-26,11.248,11.248,11.134,11.233,30900,0
2014-02-27,11.19,11.212,11.012,11.077,85155,0
2014-02-28,11.084,11.124,11.055,11.117,45315,0
2014-03-03,11.047,11.124,11.039,11.117,101266,0
2014-03-04,11.109,11.117,11.07,11.091,31221,0
2014-03-05,11.098,11.142,11.098,11.124,43044,0
2014-03-06,11.105,11.117,11.077,11.098,40649,0
2014-03-07,11.07,11.105,11.047,11.105,36879,0
2014-03-10,11.063,11.142,11.063,11.063,88046,0
2014-03-11,11.055,11.165,11.055,11.098,57719,0
2014-03-12,11.077,11.15,11.077,11.109,54528,0
2014-03-13,11.142,11.142,11.07,11.07,17107,0
2014-03-14,11.07,11.098,11.039,11.07,30997,0
2014-03-17,11.117,11.117,11.055,11.109,42477,0
2014-03-18,11.117,11.174,11.098,11.134,43756,0
2014-03-19,11.174,11.182,11.098,11.105,29008,0
2014-03-20,11.124,11.19,11.07,11.07,25904,0
2014-03-21,11.07,11.143,11.07,11.109,26289,0
2014-03-24,11.077,11.109,11.062,11.098,36985,0
2014-03-25,11.077,11.182,11.077,11.174,32017,0
2014-03-26,11.15,11.227,11.15,11.227,30289,0
2014-03-27,11.264,11.272,11.174,11.249,42265,0
2014-03-28,11.249,11.249,11.182,11.182,27684,0
2014-03-31,11.174,11.242,11.062,11.091,159012,0
2014-04-01,11.143,11.143,11.054,11.105,66776,0
2014-04-02,11.084,11.109,11.038,11.109,44762,0
2014-04-03,11.091,11.124,11.07,11.117,22607,0
2014-04-04,11.124,11.19,11.124,11.165,42348,0
2014-04-07,11.134,11.19,11.134,11.134,16945,0
2014-04-08,11.124,11.205,11.124,11.205,36101,0
2014-04-09,11.174,11.256,11.165,11.234,21220,0
2014-04-10,11.242,11.295,11.242,11.287,26427,0
2014-04-11,11.227,11.264,11.213,11.264,26880,0
2014-04-14,11.322,11.335,11.272,11.335,35475,0
2014-04-15,11.335,11.35,11.304,11.342,28375,0
2014-04-16,11.35,11.372,11.304,11.342,49074,0
2014-04-17,11.357,11.357,11.335,11.35,34917,0
2014-04-21,11.304,11.35,11.279,11.328,38304,0
2014-04-22,11.357,11.357,11.312,11.328,26370,0
2014-04-23,11.322,11.38,11.312,11.38,32716,0
2014-04-24,11.35,11.433,11.35,11.424,21682,0
2014-04-25,11.433,11.451,11.401,11.451,31159,0
2014-04-28,11.46,11.533,11.46,11.503,39214,0
2014-04-29,11.511,11.542,11.479,11.526,25903,0
2014-04-30,11.518,11.526,11.465,11.479,68668,0
2014-05-01,11.46,11.556,11.46,11.479,48928,0
2014-05-02,11.451,11.533,11.451,11.511,16711,0
2014-05-05,11.556,11.573,11.503,11.556,45378,0
2014-05-06,11.548,11.592,11.518,11.592,11770,0
2014-05-07,11.608,11.616,11.585,11.616,18294,0
2014-05-08,11.608,11.65,11.608,11.641,27523,0
2014-05-09,11.632,11.658,11.623,11.641,9712,0
2014-05-12,11.592,11.623,11.592,11.608,22947,0
2014-05-13,11.608,11.641,11.6,11.632,22995,0
2014-05-14,11.641,11.706,11.623,11.706,17858,0
2014-05-15,11.706,11.787,11.675,11.787,26098,0
2014-05-16,11.777,11.777,11.731,11.769,48879,0
2014-05-19,11.777,11.82,11.736,11.82,68064,0
2014-05-20,11.82,11.862,11.769,11.787,37417,0
2014-05-21,11.84,11.849,11.794,11.812,27869,0
2014-05-22,11.829,11.896,11.812,11.888,45364,0
2014-05-23,11.917,11.933,11.835,11.855,18274,0
2014-05-27,11.835,11.888,11.835,11.855,29764,0
2014-05-28,11.863,11.863,11.812,11.84,25309,0
2014-05-29,11.835,11.872,11.82,11.849,24550,0
2014-05-30,11.835,11.84,11.812,11.829,15022,0
2014-06-02,11.82,11.863,11.803,11.863,39383,0
2014-06-03,11.835,11.84,11.787,11.787,19793,0
2014-06-04,11.762,11.762,11.563,11.571,20817,0
2014-06-05,11.547,11.563,11.502,11.554,17409,0
2014-06-06,11.524,11.666,11.51,11.563,47653,0
2014-06-09,11.541,11.607,11.51,11.591,30668,0
2014-06-10,11.615,11.731,11.615,11.705,42493,0
2014-06-11,11.64,11.752,11.64,11.736,22424,0
2014-06-12,11.803,11.835,11.736,11.777,26572,0
2014-06-13,11.794,11.855,11.762,11.812,29592,0
2014-06-16,11.762,11.849,11.744,11.829,16706,0
2014-06-17,11.752,11.752,11.666,11.705,28881,0
2014-06-18,11.752,11.762,11.553,11.63,44700,0
2014-06-19,11.658,11.658,11.598,11.614,23333,0
2014-06-20,11.614,11.666,11.583,11.64,36115,0
2014-06-23,11.622,11.689,11.614,11.614,30713,0
2014-06-24,11.649,11.649,11.576,11.576,36481,0
2014-06-25,11.607,11.674,11.607,11.658,45573,0
2014-06-26,11.649,11.717,11.607,11.64,43712,0
2014-06-27,11.614,11.649,11.546,11.562,56924,0
2014-06-30,11.562,11.59,11.54,11.59,57834,0
2014-07-01,11.546,11.546,11.447,11.475,74662,0
2014-07-02,11.484,11.484,11.396,11.42,68768,0
2014-07-03,11.413,11.413,11.337,11.404,41000,0
2014-07-07,11.404,11.404,11.352,11.36,25492,0
2014-07-08,11.389,11.546,11.389,11.546,58009,0
2014-07-09,11.553,11.583,11.493,11.57,27369,0
2014-07-10,11.562,11.57,11.523,11.562,19049,0
2014-07-11,11.583,11.649,11.57,11.64,34963,0
2014-07-14,11.64,11.64,11.583,11.614,41237,0
2014-07-15,11.598,11.614,11.553,11.576,31918,0
2014-07-16,11.614,11.622,11.57,11.59,17366,0
2014-07-17,11.607,11.622,11.576,11.622,28611,0
2014-07-18,11.562,11.622,11.553,11.614,42792,0
2014-07-21,11.622,11.622,11.576,11.576,17909,0
2014-07-22,11.614,11.65,11.57,11.622,22532,0
2014-07-23,11.667,11.667,11.59,11.64,31898,0
2014-07-24,11.63,11.667,11.57,11.622,43274,0
2014-07-25,11.667,11.667,11.63,11.64,26088,0
2014-07-28,11.583,11.64,11.57,11.576,28704,0
2014-07-29,11.576,11.614,11.562,11.576,16799,0
2014-07-30,11.57,11.598,11.483,11.5,46092,0
2014-07-31,11.523,11.523,11.358,11.388,39768,0
2014-08-01,11.313,11.322,11.122,11.28,79641,0
2014-08-04,11.211,11.366,11.196,11.313,32936,0
2014-08-05,11.256,11.264,11.204,11.225,44877,0
2014-08-06,11.219,11.248,11.211,11.211,15181,0
2014-08-07,11.288,11.288,11.232,11.288,17836,0
2014-08-08,11.329,11.358,11.272,11.35,31790,0
2014-08-11,11.388,11.469,11.374,11.454,30887,0
2014-08-12,11.454,11.469,11.454,11.462,18088,0
2014-08-13,11.437,11.483,11.437,11.483,8680,0
2014-08-14,11.454,11.5,11.454,11.475,23724,0
2014-08-15,11.5,11.59,11.475,11.5,41631,0
2014-08-18,11.475,11.515,11.469,11.492,8559,0
2014-08-19,11.483,11.508,11.475,11.483,28818,0
2014-08-20,11.523,11.546,11.475,11.54,27369,0
2014-08-21,11.546,11.571,11.508,11.546,13999,0
2014-08-22,11.531,11.546,11.523,11.54,18102,0
2014-08-25,11.531,11.563,11.523,11.531,21407,0
2014-08-26,11.54,11.591,11.531,11.554,29466,0
2014-08-27,11.54,11.583,11.531,11.571,16824,0
2014-08-28,11.54,11.591,11.531,11.577,41358,0
2014-08-29,11.571,11.631,11.531,11.631,40666,0
2014-09-02,11.591,11.631,11.563,11.591,39340,0
2014-09-03,11.623,11.623,11.563,11.583,16617,0
2014-09-04,11.563,11.615,11.546,11.546,36710,0
2014-09-05,11.523,11.563,11.523,11.563,25227,0
2014-09-08,11.531,11.577,11.515,11.571,22544,0
2014-09-09,11.571,11.571,11.515,11.546,21424,0
2014-09-10,11.515,11.54,11.483,11.54,33156,0
2014-09-11,11.523,11.54,11.5,11.531,20905,0
2014-09-12,11.546,11.546,11.5,11.515,11951,0
2014-09-15,11.475,11.508,11.403,11.437,35376,0
2014-09-16,11.419,11.446,11.403,11.412,24805,0
2014-09-17,11.373,11.446,11.366,11.428,26222,0
2014-09-18,11.428,11.469,11.428,11.454,33813,0
2014-09-19,11.428,11.462,11.403,11.419,15075,0
2014-09-22,11.387,11.446,11.387,11.419,12321,0
2014-09-23,11.437,11.437,11.382,11.419,26197,0
2014-09-24,11.419,11.419,11.357,11.387,23378,0
2014-09-25,11.35,11.373,11.246,11.321,42443,0
2014-09-26,11.366,11.366,11.238,11.253,49038,0
2014-09-29,11.208,11.223,11.144,11.177,53088,0
2014-09-30,11.208,11.328,11.144,11.328,90199,0
2014-10-01,11.321,11.366,11.278,11.285,34883,0
2014-10-02,11.27,11.328,11.223,11.23,52929,0
2014-10-03,11.23,11.294,11.192,11.253,18187,0
2014-10-06,11.27,11.303,11.215,11.215,36044,0
2014-10-07,11.294,11.294,11.184,11.215,38999,0
2014-10-08,11.215,11.238,11.159,11.192,45743,0
2014-10-09,11.201,11.215,11.109,11.152,43507,0
2014-10-10,11.135,11.168,11.051,11.076,47693,0
2014-10-13,11.104,11.159,11.104,11.125,38326,0
2014-10-14,11.117,11.125,11.097,11.109,30060,0
2014-10-15,11.097,11.159,10.96,11.044,52748,0
2014-10-16,10.954,11.135,10.954,11.104,33381,0
2014-10-17,11.104,11.253,11.104,11.208,29175,0
2014-10-20,11.168,11.263,11.159,11.201,41942,0
2014-10-21,11.201,11.294,11.201,11.27,51165,0
2014-10-22,11.246,11.366,11.246,11.358,38053,0
2014-10-23,11.382,11.429,11.335,11.335,29884,0
2014-10-24,11.358,11.388,11.335,11.335,20215,0
2014-10-27,11.366,11.388,11.285,11.285,12824,0
2014-10-28,11.358,11.388,11.294,11.335,17989,0
2014-10-29,11.294,11.35,11.285,11.342,19720,0
2014-10-30,11.303,11.35,11.285,11.321,23021,0
2014-10-31,11.382,11.382,11.321,11.335,12221,0
2014-11-03,11.321,11.366,11.294,11.366,16204,0
2014-11-04,11.328,11.342,11.311,11.311,17433,0
2014-11-05,11.311,11.342,11.238,11.263,42619,0
2014-11-06,11.285,11.311,11.23,11.263,37882,0
2014-11-07,11.263,11.303,11.23,11.303,41810,0
2014-11-10,11.328,11.335,11.263,11.335,15456,0
2014-11-11,11.328,11.374,11.278,11.374,23511,0
2014-11-12,11.358,11.366,11.328,11.358,26912,0
2014-11-13,11.358,11.358,11.321,11.335,25192,0
2014-11-14,11.366,11.366,11.303,11.321,29684,0
2014-11-17,11.335,11.335,11.246,11.246,41108,0
2014-11-18,11.263,11.303,11.246,11.294,48745,0
2014-11-19,11.335,11.335,11.27,11.311,69574,0
2014-11-20,11.303,11.335,11.27,11.321,49256,0
2014-11-21,11.404,11.404,11.35,11.389,32372,0
2014-11-24,11.404,11.42,11.335,11.35,34570,0
2014-11-25,11.35,11.383,11.328,11.35,39606,0
2014-11-26,11.335,11.429,11.335,11.42,53996,0
2014-11-28,11.42,11.478,11.359,11.429,32686,0
2014-12-01,11.404,11.429,11.335,11.335,29157,0
2014-12-02,11.456,11.456,11.263,11.285,80574,0
2014-12-03,11.246,11.328,11.214,11.214,55140,0
2014-12-04,11.214,11.528,11.214,11.52,171647,0
2014-12-05,11.471,11.544,11.429,11.439,84305,0
2014-12-08,11.496,11.496,11.27,11.285,62412,0
2014-12-09,11.294,11.311,11.133,11.142,90337,0
2014-12-10,11.222,11.229,11.115,11.142,62753,0
2014-12-11,11.142,11.142,11.022,11.047,62796,0
2014-12-12,11.022,11.065,10.836,10.836,94957,0
2014-12-15,10.853,10.937,10.836,10.853,67455,0
2014-12-16,10.853,10.931,10.815,10.884,44504,0
2014-12-17,10.957,11.057,10.944,11.041,41741,0
2014-12-18,11.08,11.232,11.057,11.057,71354,0
2014-12-19,11.066,11.135,11.066,11.109,33089,0
2014-12-22,11.117,11.159,11.023,11.032,74301,0
2014-12-23,11.057,11.144,11.057,11.109,43143,0
2014-12-24,11.144,11.201,11.117,11.168,59546,0
2014-12-26,11.144,11.232,11.144,11.193,20693,0
2014-12-29,11.184,11.315,11.168,11.248,53016,0
2014-12-30,11.168,11.232,11.168,11.193,55263,0
2014-12-31,11.177,11.217,11.104,11.201,43192,0
2015-01-02,11.201,11.264,11.117,11.168,14999,0
2015-01-05,11.159,11.159,11.032,11.109,53645,0
2015-01-06,11.075,11.135,11.066,11.08,24849,0
2015-01-07,11.159,11.24,11.159,11.24,32279,0
2015-01-08,11.24,11.408,11.217,11.408,142740,0
2015-01-09,11.37,11.393,11.353,11.37,38718,0
2015-01-12,11.4,11.408,11.297,11.338,26950,0
2015-01-13,11.385,11.393,11.306,11.393,32254,0
2015-01-14,11.331,11.4,11.331,11.37,37000,0
2015-01-15,11.393,11.393,11.323,11.393,42319,0
2015-01-16,11.4,11.492,11.4,11.492,39307,0
2015-01-20,11.483,11.523,11.393,11.434,50065,0
2015-01-21,11.501,11.524,11.393,11.524,62227,0
2015-01-22,11.573,11.68,11.516,11.637,58272,0
2015-01-23,11.637,11.725,11.585,11.705,38209,0
2015-01-26,11.747,11.747,11.68,11.725,37688,0
2015-01-27,11.689,11.897,11.689,11.873,39310,0
2015-01-28,11.913,11.983,11.88,11.961,38590,0
2015-01-29,11.967,12.166,11.961,12.166,43701,0
2015-01-30,12.156,12.166,12.07,12.07,75061,0
2015-02-02,12.122,12.2,12.037,12.07,34912,0
2015-02-03,12.02,12.237,12.02,12.166,59292,0
2015-02-04,12.166,12.166,12.089,12.13,37119,0
2015-02-05,12.228,12.228,12.182,12.192,37169,0
2015-02-06,12.256,12.256,12.089,12.106,40956,0
2015-02-09,12.13,12.175,12.13,12.175,20179,0
2015-02-10,12.166,12.2,12.089,12.175,25542,0
2015-02-11,12.175,12.192,12.13,12.156,30813,0
2015-02-12,12.175,12.182,12.096,12.096,18858,0
2015-02-13,12.089,12.13,12.062,12.113,22999,0
2015-02-17,12.147,12.342,12.083,12.27,102741,0
2015-02-18,12.262,12.262,12.138,12.146,20172,0
2015-02-19,12.112,12.174,12.088,12.121,23584,0
2015-02-20,12.156,12.156,12.061,12.069,16865,0
2015-02-23,12.121,12.129,12.061,12.112,33579,0
2015-02-24,12.138,12.138,12.008,12.088,23980,0
2015-02-25,12.105,12.138,12.054,12.069,21717,0
2015-02-26,12.061,12.096,11.999,12.045,26364,0
2015-02-27,11.999,12.045,11.936,11.982,30578,0
2015-03-02,11.965,12.075,11.928,12.008,24257,0
2015-03-03,11.944,12.075,11.936,11.982,51936,0
2015-03-04,11.982,12.054,11.982,11.999,25112,0
2015-03-05,11.965,12.018,11.901,11.99,34788,0
2015-03-06,11.936,11.965,11.853,11.853,18374,0
2015-03-09,11.807,11.877,11.798,11.824,29519,0
2015-03-10,11.779,11.87,11.779,11.779,41770,0
2015-03-11,11.744,11.832,11.729,11.736,37726,0
2015-03-12,11.762,11.861,11.722,11.722,41402,0
2015-03-13,11.708,11.714,11.486,11.551,52550,0
2015-03-16,11.551,11.607,11.438,11.463,50223,0
2015-03-17,11.447,11.512,11.412,11.428,63696,0
2015-03-18,11.477,11.59,11.395,11.428,73995,0
2015-03-19,11.428,11.529,11.428,11.447,62316,0
2015-03-20,11.447,11.694,11.438,11.545,70644,0
2015-03-23,11.537,11.57,11.486,11.486,52211,0
2015-03-24,11.463,11.561,11.428,11.529,40526,0
2015-03-25,11.537,11.537,11.486,11.486,50629,0
2015-03-26,11.513,11.513,11.403,11.419,53912,0
2015-03-27,11.419,11.57,11.403,11.486,35416,0
2015-03-30,11.496,11.537,11.471,11.471,35781,0
2015-03-31,11.438,11.521,11.395,11.455,80331,0
2015-04-01,11.504,11.504,11.463,11.463,27384,0
2015-04-02,11.521,11.521,11.419,11.428,18623,0
2015-04-06,11.428,11.529,11.428,11.529,19350,0
2015-04-07,11.504,11.576,11.477,11.545,39837,0
2015-04-08,11.545,11.634,11.496,11.537,31885,0
2015-04-09,11.537,11.552,11.477,11.537,32644,0
2015-04-10,11.552,11.561,11.496,11.504,27260,0
2015-04-13,11.504,11.513,11.471,11.496,28357,0
2015-04-14,11.504,11.545,11.504,11.513,15576,0
2015-04-15,11.537,11.545,11.477,11.486,33367,0
2015-04-16,11.504,11.521,11.496,11.513,23855,0
2015-04-17,11.513,11.537,11.504,11.513,27450,0
2015-04-20,11.552,11.552,11.486,11.486,21842,0
2015-04-21,11.477,11.513,11.463,11.477,45739,0
2015-04-22,11.496,11.504,11.471,11.486,35182,0
2015-04-23,11.496,11.529,11.486,11.513,29629,0
2015-04-24,11.545,11.545,11.463,11.471,30102,0
2015-04-27,11.477,11.521,11.403,11.446,59010,0
2015-04-28,11.437,11.477,11.403,11.463,15481,0
2015-04-29,11.471,11.477,11.419,11.446,18018,0
2015-04-30,11.419,11.463,11.411,11.463,32043,0
2015-05-01,11.471,11.561,11.471,11.504,27932,0
2015-05-04,11.504,11.504,11.419,11.437,35554,0
2015-05-05,11.446,11.486,11.411,11.486,19711,0
2015-05-06,11.437,11.496,11.403,11.496,53730,0
2015-05-07,11.486,11.486,11.427,11.437,22381,0
2015-05-08,11.504,11.504,11.446,11.504,19106,0
2015-05-11,11.496,11.496,11.471,11.477,18746,0
2015-05-12,11.437,11.455,11.419,11.455,23298,0
2015-05-13,11.455,11.477,11.427,11.437,19467,0
2015-05-14,11.437,11.471,11.411,11.437,33009,0
2015-05-15,11.427,11.463,11.411,11.446,24303,0
2015-05-18,11.427,11.455,11.411,11.419,32038,0
2015-05-19,11.403,11.446,11.395,11.395,29866,0
2015-05-20,11.446,11.446,11.33,11.345,34237,0
2015-05-21,11.363,11.446,11.345,11.345,26910,0
2015-05-22,11.387,11.419,11.33,11.338,24505,0
2015-05-26,11.33,11.371,11.304,11.363,32458,0
2015-05-27,11.38,11.395,11.338,11.353,28592,0
2015-05-28,11.345,11.403,11.33,11.403,41897,0
2015-05-29,11.437,11.437,11.338,11.437,58385,0
2015-06-01,11.446,11.455,11.338,11.363,35169,0
2015-06-02,11.338,11.363,11.271,11.271,33940,0
2015-06-03,11.263,11.286,11.237,11.246,31476,0
2015-06-04,11.237,11.263,11.179,11.205,34357,0
2015-06-05,11.222,11.237,11.147,11.205,32075,0
2015-06-08,11.237,11.254,11.17,11.17,35075,0
2015-06-09,11.187,11.222,11.17,11.179,31799,0
2015-06-10,11.155,11.205,11.08,11.11,42629,0
2015-06-11,11.11,11.179,11.096,11.179,62804,0
2015-06-12,11.155,11.155,11.104,11.104,27030,0
2015-06-15,11.096,11.187,11.096,11.096,59226,0
2015-06-16,11.11,11.147,11.089,11.096,43368,0
2015-06-17,11.12,11.138,11.08,11.104,34963,0
2015-06-18,11.11,11.128,11.039,11.064,54291,0
2015-06-19,11.064,11.08,11.047,11.074,24820,0
2015-06-22,11.064,11.104,11.064,11.074,38659,0
2015-06-23,11.089,11.104,11.08,11.096,22841,0
2015-06-24,11.08,11.128,11.074,11.08,45341,0
2015-06-25,11.074,11.128,11.039,11.047,60140,0
2015-06-26,11.089,11.089,10.992,11.074,45106,0
2015-06-29,11.074,11.074,11.002,11.047,113832,0
2015-06-30,11.096,11.228,11.02,11.228,55908,0
2015-07-01,11.171,11.171,11.074,11.138,36157,0
2015-07-02,11.128,11.205,11.089,11.205,57991,0
2015-07-06,11.128,11.155,11.12,11.138,17063,0
2015-07-07,11.147,11.155,11.096,11.11,43079,0
2015-07-08,11.089,11.12,11.029,11.056,222657,0
2015-07-09,11.138,11.138,11.039,11.047,110063,0
2015-07-10,11.056,11.11,11.056,11.104,29832,0
2015-07-13,11.104,11.12,11.074,11.08,22430,0
2015-07-14,11.08,11.089,11.039,11.039,36965,0
2015-07-15,11.039,11.08,11.039,11.064,20144,0
2015-07-16,11.104,11.138,11.074,11.104,31622,0
2015-07-17,11.089,11.128,11.08,11.08,19688,0
2015-07-20,11.089,11.11,11.056,11.056,14081,0
2015-07-21,11.047,11.064,11.039,11.047,13362,0
2015-07-22,11.096,11.129,10.923,11.02,109502,0
2015-07-23,11.002,11.047,10.96,10.983,40295,0
2015-07-24,10.977,10.983,10.932,10.953,24769,0
2015-07-27,10.913,10.938,10.884,10.894,33538,0
2015-07-28,10.894,10.923,10.858,10.903,37331,0
2015-07-29,10.85,10.938,10.85,10.876,23580,0
2015-07-30,10.876,10.969,10.876,10.96,44560,0
2015-07-31,10.983,11.029,10.923,10.983,34721,0
2015-08-03,10.96,11.039,10.96,11.01,30030,0
2015-08-04,11.01,11.056,11.002,11.01,18250,0
2015-08-05,11.02,11.039,10.992,10.992,31643,0
2015-08-06,10.977,10.983,10.884,10.913,36639,0
2015-08-07,10.884,10.913,10.884,10.884,18840,0
2015-08-10,10.903,10.903,10.819,10.841,33064,0
2015-08-11,10.85,10.876,10.841,10.866,20353,0
2015-08-12,10.85,10.946,10.85,10.938,22162,0
2015-08-13,10.894,10.894,10.794,10.866,31997,0
2015-08-14,10.841,10.884,10.832,10.841,19436,0
2015-08-17,10.832,11.047,10.803,10.953,67549,0
2015-08-18,10.938,11.047,10.923,10.992,54395,0
2015-08-19,10.953,11.075,10.875,10.922,95442,0
2015-08-20,10.893,11.097,10.893,10.893,84031,0
2015-08-21,10.883,10.969,10.849,10.857,111100,0
2015-08-24,10.775,10.832,10.712,10.731,109233,0
2015-08-25,10.757,10.826,10.691,10.721,48961,0
2015-08-26,10.721,10.721,10.562,10.638,50841,0
2015-08-27,10.638,10.721,10.613,10.673,34601,0
2015-08-28,10.691,10.721,10.604,10.704,46841,0
2015-08-31,10.704,10.775,10.682,10.704,62612,0
2015-09-01,10.663,10.747,10.63,10.704,70732,0
2015-09-02,10.691,10.74,10.691,10.698,36133,0
2015-09-03,10.704,10.757,10.698,10.74,54723,0
2015-09-04,10.721,10.775,10.721,10.767,31186,0
2015-09-08,10.74,10.809,10.74,10.747,43663,0
2015-09-09,10.74,10.785,10.721,10.747,45310,0
2015-09-10,10.747,10.826,10.731,10.775,49096,0
2015-09-11,10.757,10.826,10.747,10.757,42133,0
2015-09-14,10.731,10.832,10.712,10.731,66613,0
2015-09-15,10.712,10.767,10.691,10.691,48251,0
2015-09-16,10.698,10.698,10.552,10.603,28679,0
2015-09-17,10.603,10.656,10.586,10.621,21193,0
2015-09-18,10.612,10.74,10.612,10.663,52350,0
2015-09-21,10.673,10.81,10.647,10.721,34473,0
2015-09-22,10.682,10.748,10.682,10.682,53399,0
2015-09-23,10.663,10.698,10.647,10.656,52112,0
2015-09-24,10.621,10.682,10.621,10.656,20770,0
2015-09-25,10.712,10.712,10.663,10.682,15889,0
2015-09-28,10.647,10.704,10.647,10.647,17833,0
2015-09-29,10.612,10.673,10.594,10.603,42882,0
2015-09-30,10.603,10.656,10.492,10.656,28045,0
2015-10-01,10.594,10.704,10.508,10.704,43819,0
2015-10-02,10.638,10.691,10.579,10.656,18227,0
2015-10-05,10.647,10.748,10.621,10.691,31605,0
2015-10-06,10.663,10.721,10.647,10.691,17528,0
2015-10-07,10.682,10.721,10.612,10.647,22199,0
2015-10-08,10.663,10.776,10.638,10.74,23721,0
2015-10-09,10.731,10.819,10.731,10.748,38560,0
2015-10-12,10.748,10.924,10.748,10.858,22107,0
2015-10-13,10.841,10.858,10.819,10.858,12623,0
2015-10-14,10.841,10.876,10.748,10.748,13087,0
2015-10-15,10.748,10.827,10.748,10.785,27460,0
2015-10-16,10.776,10.985,10.776,10.948,24774,0
2015-10-19,10.933,10.971,10.867,10.914,25306,0
2015-10-20,10.85,11.013,10.85,11.013,16345,0
2015-10-21,11.068,11.076,10.961,10.971,6615,0
2015-10-22,10.995,11.042,10.979,11.042,6615,0
2015-10-23,11.013,11.085,10.979,11.042,34813,0
2015-10-26,11.005,11.144,11.005,11.107,19609,0
2015-10-27,11.125,11.144,11.042,11.117,21232,0
2015-10-28,11.107,11.169,11.068,11.152,37245,0
2015-10-29,11.144,11.248,11.101,11.248,20770,0
2015-10-30,11.272,11.272,11.186,11.264,26455,0
2015-11-02,11.264,11.264,11.205,11.229,33859,0
2015-11-03,11.239,11.264,11.178,11.239,38060,0
2015-11-04,11.239,11.239,11.196,11.205,23838,0
2015-11-05,11.186,11.264,11.135,11.196,25994,0
2015-11-06,11.186,11.256,11.135,11.186,25294,0
2015-11-09,11.196,11.196,11.101,11.135,20535,0
2015-11-10,11.152,11.152,11.013,11.023,21696,0
2015-11-11,11.032,11.085,10.971,10.971,27034,0
2015-11-12,10.947,10.954,10.849,10.894,17867,0
2015-11-13,10.876,10.884,10.746,10.791,31329,0
2015-11-16,10.808,10.817,10.756,10.8,35040,0
2015-11-17,10.84,10.985,10.8,10.923,34227,0
2015-11-18,10.954,10.954,10.808,10.808,32951,0
2015-11-19,10.79,10.831,10.783,10.783,24884,0
2015-11-20,10.831,10.894,10.824,10.894,22005,0
2015-11-23,10.866,10.913,10.857,10.884,18548,0
2015-11-24,10.839,10.894,10.831,10.866,25942,0
2015-11-25,10.866,10.961,10.839,10.961,14977,0
2015-11-27,10.996,11.119,10.961,11.069,26960,0
2015-11-30,11.014,11.05,10.961,11.043,22580,0
2015-12-01,11.023,11.023,10.923,10.979,37856,0
2015-12-02,10.996,11.086,10.996,11.023,41487,0
2015-12-03,10.986,11.102,10.971,11.059,34163,0
2015-12-04,11.033,11.077,10.979,11.05,26266,0
2015-12-07,11.014,11.014,10.848,10.857,30761,0
2015-12-08,10.884,10.894,10.831,10.857,39870,0
2015-12-09,10.857,11.023,10.857,10.903,23616,0
2015-12-10,10.932,10.954,10.894,10.903,17743,0
2015-12-11,10.903,10.903,10.717,10.727,23043,0
2015-12-14,10.745,10.765,10.26,10.406,61960,0
2015-12-15,10.329,10.573,10.329,10.519,52416,0
2015-12-16,10.59,10.687,10.529,10.687,49171,0
2015-12-17,10.696,10.809,10.573,10.792,35219,0
2015-12-18,10.785,10.819,10.719,10.801,24244,0
2015-12-21,10.775,10.809,10.729,10.729,15549,0
2015-12-22,10.747,10.785,10.669,10.729,22619,0
2015-12-23,10.747,10.916,10.687,10.877,17955,0
2015-12-24,10.827,10.86,10.747,10.819,24582,0
2015-12-28,10.809,10.841,10.739,10.775,14766,0
2015-12-29,10.819,10.833,10.71,10.785,29212,0
2015-12-30,10.729,10.819,10.626,10.669,70743,0
2015-12-31,10.625,10.757,10.574,10.634,58579,0
2016-01-04,10.634,10.719,10.529,10.71,34495,0
2016-01-05,10.702,10.719,10.66,10.71,22384,0
2016-01-06,10.669,10.739,10.669,10.687,39165,0
2016-01-07,10.643,10.702,10.634,10.678,23128,0
2016-01-08,10.66,10.7,10.625,10.625,37724,0
2016-01-11,10.66,10.66,10.46,10.47,25591,0
2016-01-12,10.539,10.539,10.405,10.47,31800,0
2016-01-13,10.485,10.485,10.424,10.443,32070,0
2016-01-14,10.443,10.494,10.267,10.424,42352,0
2016-01-15,10.267,10.347,10.251,10.258,27285,0
2016-01-19,10.258,10.275,10.11,10.206,60834,0
2016-01-20,10.19,10.214,10.038,10.092,90810,0
2016-01-21,10.109,10.197,9.944,10.152,25985,0
2016-01-22,10.232,10.302,10.232,10.284,8561,0
2016-01-25,10.284,10.398,10.284,10.398,17637,0
2016-01-26,10.416,10.602,10.416,10.592,51934,0
2016-01-27,10.611,10.611,10.416,10.426,46245,0
2016-01-28,10.471,10.497,10.338,10.436,18358,0
2016-01-29,10.504,10.628,10.504,10.611,37732,0
2016-02-01,10.567,10.682,10.475,10.682,50532,0
2016-02-02,10.682,10.682,10.514,10.541,23826,0
2016-02-03,10.575,10.647,10.497,10.62,49509,0
2016-02-04,10.575,10.602,10.541,10.557,19396,0
2016-02-05,10.541,10.585,10.537,10.537,15890,0
2016-02-08,10.514,10.532,10.356,10.356,28858,0
2016-02-09,10.302,10.47,10.116,10.19,23403,0
2016-02-10,10.142,10.268,10.142,10.206,20265,0
2016-02-11,10.152,10.206,10.065,10.19,25299,0
2016-02-12,10.18,10.258,10.116,10.116,38828,0
2016-02-16,10.082,10.268,10.082,10.197,35639,0
2016-02-17,10.277,10.303,10.232,10.277,15732,0
2016-02-18,10.303,10.303,10.259,10.294,14039,0
2016-02-19,10.277,10.319,10.232,10.285,21672,0
2016-02-22,10.312,10.438,10.303,10.339,51250,0
2016-02-23,10.312,10.452,10.312,10.349,20863,0
2016-02-24,10.339,10.362,10.303,10.303,27781,0
2016-02-25,10.312,10.454,10.312,10.409,36345,0
2016-02-26,10.418,10.587,10.399,10.446,46280,0
2016-02-29,10.454,10.56,10.409,10.507,46456,0
2016-03-01,10.515,10.624,10.473,10.624,71852,0
2016-03-02,10.587,10.605,10.515,10.551,52963,0
2016-03-03,10.596,10.701,10.535,10.642,52619,0
2016-03-04,10.676,10.819,10.642,10.819,61033,0
2016-03-07,10.819,10.824,10.709,10.785,32867,0
2016-03-08,10.785,10.862,10.785,10.835,26869,0
2016-03-09,10.889,10.918,10.862,10.879,45329,0
2016-03-10,10.889,10.918,10.801,10.835,59700,0
2016-03-11,10.871,10.889,10.853,10.879,21809,0
2016-03-14,10.928,10.952,10.862,10.889,31718,0
2016-03-15,10.898,10.936,10.879,10.928,29971,0
2016-03-16,10.945,11.005,10.945,10.977,24818,0
2016-03-17,10.977,11.061,10.977,11.061,76636,0
2016-03-18,11.088,11.139,11.086,11.122,207704,0
2016-03-21,11.148,11.194,11.112,11.184,77657,0
2016-03-22,11.176,11.229,11.15,11.229,55285,0
2016-03-23,11.239,11.248,11.184,11.239,70342,0
2016-03-24,11.212,11.222,11.144,11.148,52784,0
2016-03-28,11.095,11.148,11.071,11.112,33495,0
2016-03-29,11.13,11.22,11.124,11.166,36811,0
2016-03-30,11.166,11.291,11.13,11.212,41186,0
2016-03-31,11.176,11.264,11.176,11.229,58442,0
2016-04-01,11.212,11.239,11.194,11.203,61726,0
2016-04-04,11.203,11.203,11.148,11.166,25441,0
2016-04-05,11.176,11.212,11.13,11.194,48313,0
2016-04-06,11.166,11.203,11.16,11.194,34194,0
2016-04-07,11.184,11.229,11.178,11.212,59108,0
2016-04-08,11.212,11.301,11.203,11.212,76037,0
2016-04-11,11.248,11.264,11.229,11.256,42935,0
2016-04-12,11.264,11.301,11.248,11.256,44153,0
2016-04-13,11.264,11.291,11.264,11.277,60324,0
2016-04-14,11.291,11.311,11.257,11.264,32391,0
2016-04-15,11.273,11.301,11.273,11.291,21431,0
2016-04-18,11.291,11.382,11.291,11.382,58090,0
2016-04-19,11.373,11.415,11.338,11.389,39348,0
2016-04-20,11.424,11.463,11.382,11.424,36994,0
2016-04-21,11.444,11.454,11.415,11.415,59049,0
2016-04-22,11.454,11.463,11.434,11.454,26569,0
2016-04-25,11.463,11.481,11.454,11.463,31335,0
2016-04-26,11.463,11.509,11.434,11.472,48238,0
2016-04-27,11.509,11.509,11.46,11.481,47949,0
2016-04-28,11.463,11.518,11.407,11.463,43272,0
2016-04-29,11.49,11.502,11.407,11.463,55967,0
2016-05-02,11.434,11.49,11.434,11.463,33103,0
2016-05-03,11.434,11.472,11.373,11.373,53028,0
2016-05-04,11.319,11.417,11.31,11.382,67518,0
2016-05-05,11.364,11.424,11.336,11.389,57262,0
2016-05-06,11.382,11.398,11.345,11.389,47360,0
2016-05-09,11.373,11.389,11.31,11.31,45974,0
2016-05-10,11.336,11.434,11.328,11.434,85225,0
2016-05-11,11.398,11.481,11.398,11.407,138900,0
2016-05-12,11.481,11.481,11.407,11.454,106567,0
2016-05-13,11.454,11.463,11.424,11.463,107489,0
2016-05-16,11.454,11.518,11.454,11.509,51042,0
2016-05-17,11.5,11.551,11.5,11.535,131641,0
2016-05-18,11.535,11.596,11.443,11.527,78921,0
2016-05-19,11.527,11.527,11.308,11.527,118614,0
2016-05-20,11.481,11.481,11.327,11.433,74729,0
2016-05-23,11.433,11.481,11.388,11.463,57483,0
2016-05-24,11.481,11.509,11.414,11.509,48575,0
2016-05-25,11.535,11.544,11.509,11.535,50702,0
2016-05-26,11.544,11.57,11.481,11.56,56954,0
2016-05-27,11.56,11.596,11.533,11.596,37422,0
2016-05-31,11.596,11.615,11.596,11.606,26811,0
2016-06-01,11.615,11.635,11.606,11.615,28680,0
2016-06-02,11.655,11.655,11.56,11.62,35554,0
2016-06-03,11.635,11.689,11.615,11.689,29239,0
2016-06-06,11.689,11.733,11.689,11.733,37773,0
2016-06-07,11.733,11.862,11.733,11.862,42297,0
2016-06-08,11.817,11.938,11.798,11.915,32682,0
2016-06-09,11.897,12.217,11.897,12.199,69228,0
2016-06-10,12.243,12.253,11.769,11.924,105138,0
2016-06-13,11.978,12.035,11.956,11.987,28818,0
2016-06-14,11.978,12.045,11.933,12.045,69827,0
2016-06-15,12.059,12.101,12.001,12.05,61415,0
2016-06-16,12.083,12.13,11.96,12.074,22844,0
2016-06-17,12.067,12.195,12.041,12.146,62085,0
2016-06-20,12.185,12.195,12.156,12.185,34737,0
2016-06-21,12.195,12.195,12.119,12.195,40337,0
2016-06-22,12.185,12.213,12.11,12.213,22973,0
2016-06-23,12.223,12.274,12.203,12.267,26732,0
2016-06-24,12.195,12.229,12.091,12.229,46885,0
2016-06-27,12.204,12.274,12.059,12.274,48244,0
2016-06-28,12.35,12.495,12.321,12.377,60756,0
2016-06-29,12.431,12.431,12.267,12.301,37716,0
2016-06-30,12.321,12.368,12.137,12.146,57530,0
2016-07-01,12.175,12.234,12.083,12.146,37881,0
2016-07-05,12.185,12.23,12.05,12.083,30668,0
2016-07-06,12.137,12.377,12.074,12.377,49504,0
2016-07-07,12.311,12.402,12.311,12.385,53014,0
2016-07-08,12.558,12.558,12.495,12.531,52226,0
2016-07-11,12.283,12.449,12.252,12.422,58428,0
2016-07-12,12.449,12.463,12.402,12.439,53408,0
2016-07-13,12.459,12.459,12.33,12.412,48014,0
2016-07-14,12.439,12.541,12.422,12.485,32345,0
2016-07-15,12.412,12.541,12.34,12.34,32640,0
2016-07-18,12.33,12.476,12.283,12.301,36727,0
2016-07-19,12.258,12.449,12.258,12.306,24188,0
2016-07-20,12.297,12.39,12.263,12.325,28928,0
2016-07-21,12.325,12.345,12.297,12.345,38037,0
2016-07-22,12.39,12.39,12.244,12.381,31501,0
2016-07-25,12.306,12.555,12.278,12.528,50799,0
2016-07-26,12.547,12.601,12.501,12.601,27447,0
2016-07-27,12.62,12.64,12.601,12.62,35669,0
2016-07-28,12.62,12.63,12.547,12.555,15122,0
2016-07-29,12.581,12.815,12.581,12.747,41880,0
2016-08-01,12.712,12.729,12.672,12.729,15173,0
2016-08-02,12.766,12.796,12.621,12.684,13799,0
2016-08-03,12.62,12.825,12.606,12.805,20765,0
2016-08-04,12.815,12.815,12.703,12.766,26787,0
2016-08-05,12.825,12.868,12.825,12.841,14339,0
2016-08-08,12.868,12.868,12.776,12.815,15313,0
2016-08-09,12.85,12.885,12.841,12.841,14606,0
2016-08-10,12.875,12.895,12.859,12.895,22869,0
2016-08-11,12.895,12.904,12.747,12.805,17849,0
2016-08-12,12.834,12.875,12.772,12.834,20336,0
2016-08-15,12.895,12.942,12.888,12.904,36794,0
2016-08-16,12.913,12.922,12.85,12.904,40834,0
2016-08-17,12.975,13.029,12.908,12.984,36691,0
2016-08-18,13.038,13.038,12.975,12.975,19742,0
2016-08-19,13.013,13.021,12.984,13.021,12949,0
2016-08-22,13.029,13.038,12.871,12.966,21095,0
2016-08-23,13.013,13.021,12.966,13.013,39257,0
2016-08-24,13.021,13.048,12.966,13.021,27488,0
2016-08-25,13.048,13.05,12.984,13.021,37882,0
2016-08-26,13.038,13.094,12.988,13.048,15283,0
2016-08-29,13.067,13.152,13.067,13.152,15978,0
2016-08-30,13.132,13.152,13.113,13.132,20205,0
2016-08-31,13.094,13.113,13.029,13.084,50936,0
2016-09-01,13.123,13.187,13.113,13.123,20297,0
2016-09-02,13.159,13.167,13.104,13.123,14210,0
2016-09-06,13.132,13.144,12.994,13.021,15557,0
2016-09-07,13.048,13.132,13.021,13.067,16468,0
2016-09-08,13.048,13.067,13.048,13.067,18116,0
2016-09-09,13.057,13.057,12.707,12.88,32104,0
2016-09-12,12.79,12.79,12.317,12.604,87912,0
2016-09-13,12.466,12.594,12.226,12.366,73667,0
2016-09-14,12.366,12.429,12.307,12.374,62103,0
2016-09-15,12.41,12.41,12.217,12.317,39456,0
2016-09-16,12.307,12.307,12.15,12.288,33340,0
2016-09-19,12.326,12.346,12.179,12.217,24127,0
2016-09-20,12.255,12.326,12.15,12.326,32647,0
2016-09-21,12.369,12.416,12.336,12.369,28384,0
2016-09-22,12.379,12.564,12.379,12.547,43294,0
2016-09-23,12.564,12.564,12.443,12.453,37458,0
2016-09-26,12.48,12.48,12.369,12.369,16436,0
2016-09-27,12.416,12.48,12.416,12.453,18844,0
2016-09-28,12.48,12.601,12.471,12.499,16605,0
2016-09-29,12.547,12.572,12.443,12.499,36276,0
2016-09-30,12.489,12.591,12.489,12.489,31526,0
2016-10-03,12.471,12.537,12.471,12.536,21495,0
2016-10-04,12.547,12.547,12.396,12.396,33127,0
2016-10-05,12.379,12.384,12.302,12.341,47828,0
2016-10-06,12.331,12.359,12.268,12.275,38010,0
2016-10-07,12.239,12.284,12.239,12.239,28384,0
2016-10-10,12.275,12.351,12.27,12.322,21840,0
2016-10-11,12.268,12.293,12.239,12.284,32631,0
2016-10-12,12.312,12.312,12.239,12.249,24398,0
2016-10-13,12.239,12.302,12.221,12.302,38121,0
2016-10-14,12.302,12.331,12.284,12.302,27976,0
2016-10-17,12.302,12.302,12.239,12.268,26673,0
2016-10-18,12.293,12.361,12.284,12.361,20712,0
2016-10-19,12.383,12.505,12.336,12.476,30224,0
2016-10-20,12.459,12.515,12.411,12.515,32949,0
2016-10-21,12.533,12.569,12.485,12.569,30931,0
2016-10-24,12.569,12.588,12.547,12.578,21428,0
2016-10-25,12.588,12.632,12.588,12.627,20479,0
2016-10-26,12.608,12.805,12.588,12.747,23338,0
2016-10-27,12.796,12.796,12.637,12.656,20259,0
2016-10-28,12.647,12.664,12.543,12.543,15851,0
2016-10-31,12.578,12.627,12.476,12.523,32259,0
2016-11-01,12.523,12.523,12.476,12.505,24722,0
2016-11-02,12.495,12.505,12.459,12.476,28565,0
2016-11-03,12.449,12.466,12.224,12.278,48199,0
2016-11-04,12.187,12.262,12.177,12.197,39371,0
2016-11-07,12.224,12.262,12.206,12.243,28320,0
2016-11-08,12.206,12.262,12.168,12.262,21320,0
2016-11-09,12.177,12.177,11.951,11.971,115750,0
2016-11-10,11.941,11.941,11.802,11.802,89778,0
2016-11-11,11.773,11.923,11.681,11.822,129094,0
2016-11-14,11.841,11.841,11.594,11.735,77838,0
2016-11-15,11.664,11.792,11.664,11.763,56959,0
2016-11-16,11.583,11.812,11.557,11.812,43585,0
2016-11-17,11.832,11.863,11.802,11.802,31517,0
2016-11-18,11.802,11.802,11.763,11.773,47865,0
2016-11-21,11.842,11.87,11.782,11.832,37233,0
2016-11-22,11.822,11.904,11.814,11.871,32805,0
2016-11-23,11.822,11.879,11.782,11.822,39837,0
2016-11-25,11.842,11.879,11.721,11.832,24865,0
2016-11-28,11.871,11.916,11.871,11.904,36081,0
2016-11-29,11.861,11.924,11.861,11.914,31041,0
2016-11-30,11.924,11.942,11.896,11.914,34025,0
2016-12-01,11.924,11.924,11.852,11.896,56368,0
2016-12-02,11.896,11.933,11.896,11.914,30459,0
2016-12-05,11.924,12.067,11.904,11.914,71988,0
2016-12-06,11.904,12.03,11.904,12.011,27126,0
2016-12-07,11.981,12.04,11.924,12.021,49321,0
2016-12-08,11.981,12.03,11.952,11.991,39682,0
2016-12-09,12.04,12.093,11.981,11.981,52143,0
2016-12-12,12.011,12.122,12.011,12.093,37814,0
2016-12-13,12.093,12.17,12.093,12.17,37706,0
2016-12-14,12.18,12.405,12.16,12.2,66303,0
2016-12-15,12.161,12.246,12.141,12.17,42646,0
2016-12-16,12.131,12.265,12.131,12.265,29255,0
2016-12-19,12.18,12.246,12.131,12.17,40708,0
2016-12-20,12.218,12.221,12.161,12.209,19735,0
2016-12-21,12.234,12.309,12.206,12.234,39673,0
2016-12-22,12.272,12.299,12.234,12.29,18241,0
2016-12-23,12.216,12.299,12.216,12.263,23061,0
2016-12-27,12.309,12.309,12.216,12.216,24921,0
2016-12-28,12.234,12.253,12.187,12.206,40940,0
2016-12-29,12.272,12.29,12.216,12.234,38354,0
2016-12-30,12.299,12.299,12.244,12.28,32963,0
2017-01-03,12.244,12.519,12.234,12.358,67643,0
2017-01-04,12.414,12.434,12.377,12.385,44564,0
2017-01-05,12.377,12.468,12.328,12.377,50906,0
2017-01-06,12.299,12.434,12.299,12.424,44747,0
2017-01-09,12.434,12.446,12.414,12.424,30184,0
2017-01-10,12.394,12.48,12.394,12.414,28279,0
2017-01-11,12.377,12.462,12.358,12.394,47153,0
2017-01-12,12.443,12.509,12.424,12.453,46598,0
2017-01-13,12.489,12.519,12.462,12.49,31166,0
2017-01-17,12.499,12.547,12.489,12.547,33181,0
2017-01-18,12.572,12.65,12.555,12.65,24424,0
2017-01-19,12.65,12.668,12.602,12.65,35687,0
2017-01-20,12.66,12.667,12.555,12.572,24141,0
2017-01-23,12.582,12.65,12.525,12.525,51103,0
2017-01-24,12.545,12.641,12.545,12.628,23445,0
2017-01-25,12.641,12.687,12.621,12.668,28387,0
2017-01-26,12.716,12.773,12.677,12.773,28675,0
2017-01-27,12.783,12.841,12.716,12.841,32364,0
2017-01-30,12.773,12.859,12.734,12.859,26762,0
2017-01-31,12.878,12.878,12.802,12.85,20643,0
2017-02-01,12.869,12.869,12.783,12.812,39346,0
2017-02-02,12.841,12.878,12.775,12.812,21604,0
2017-02-03,12.859,12.859,12.783,12.822,40344,0
2017-02-06,12.85,12.85,12.783,12.84,18104,0
2017-02-07,12.869,12.869,12.822,12.859,22518,0
2017-02-08,12.859,12.878,12.822,12.832,27654,0
2017-02-09,12.832,12.877,12.822,12.859,26736,0
2017-02-10,12.888,12.915,12.832,12.907,26500,0
2017-02-13,12.907,13.116,12.902,13.116,23434,0
2017-02-14,13.078,13.116,12.974,13.069,46774,0
2017-02-15,13.105,13.144,13.02,13.085,166004,0
2017-02-16,13.114,13.22,13.071,13.22,138635,0
2017-02-17,13.24,13.277,13.182,13.277,94156,0
2017-02-21,13.268,13.384,13.268,13.316,88080,0
2017-02-22,13.335,13.402,13.297,13.384,50073,0
2017-02-23,13.45,13.489,13.355,13.489,54884,0
2017-02-24,13.584,13.584,13.422,13.547,70453,0
2017-02-27,13.556,13.662,13.277,13.393,123482,0
2017-02-28,13.402,13.508,13.374,13.508,35090,0
2017-03-01,13.556,13.556,13.25,13.307,73915,0
2017-03-02,13.384,13.384,13.067,13.21,39465,0
2017-03-03,13.25,13.345,13.124,13.181,32289,0
2017-03-06,13.202,13.202,12.922,12.932,152674,0
2017-03-07,12.962,13,12.712,12.779,80118,0
2017-03-08,12.769,12.852,12.761,12.818,66126,0
2017-03-09,12.808,12.808,12.51,12.721,101401,0
2017-03-10,12.636,12.707,12.628,12.646,83217,0
2017-03-13,12.655,12.712,12.626,12.663,51984,0
2017-03-14,12.636,12.636,12.463,12.539,41687,0
2017-03-15,12.558,12.808,12.539,12.791,54096,0
2017-03-16,12.798,12.798,12.742,12.75,32706,0
2017-03-17,12.769,12.818,12.76,12.818,21769,0
2017-03-20,12.818,12.818,12.75,12.79,35831,0
2017-03-21,12.789,12.808,12.73,12.73,16330,0
2017-03-22,12.714,12.792,12.638,12.763,72897,0
2017-03-23,12.753,12.771,12.749,12.763,18381,0
2017-03-24,12.772,12.821,12.763,12.821,20309,0
2017-03-27,12.84,12.887,12.783,12.849,24329,0
2017-03-28,12.849,12.887,12.843,12.868,28994,0
2017-03-29,12.887,12.916,12.868,12.897,21602,0
2017-03-30,12.887,12.984,12.887,12.946,30199,0
2017-03-31,12.926,12.994,12.859,12.877,36328,0
2017-04-03,12.877,12.965,12.877,12.956,27158,0
2017-04-04,12.936,12.994,12.907,12.907,30116,0
2017-04-05,12.926,12.962,12.887,12.897,41462,0
2017-04-06,12.907,12.956,12.907,12.926,27588,0
2017-04-07,12.926,12.994,12.907,12.994,16720,0
2017-04-10,12.994,13.032,12.916,13.023,23587,0
2017-04-11,13.014,13.052,12.916,13.052,28443,0
2017-04-12,13.042,13.071,13.014,13.061,24034,0
2017-04-13,13.08,13.09,13.004,13.08,30639,0
2017-04-17,13.1,13.1,13.014,13.023,38380,0
2017-04-18,13.023,13.042,12.975,12.975,21614,0
2017-04-19,12.977,13.055,12.977,12.987,33336,0
2017-04-20,13.007,13.083,13.007,13.083,37078,0
2017-04-21,13.045,13.073,13.025,13.026,34591,0
2017-04-24,13.055,13.093,12.987,13.007,48098,0
2017-04-25,13.007,13.093,13.007,13.093,53071,0
2017-04-26,13.093,13.112,13.045,13.045,28820,0
2017-04-27,13.055,13.112,13.026,13.045,34793,0
2017-04-28,13.045,13.093,13.041,13.093,21511,0
2017-05-01,13.083,13.142,13.057,13.142,31256,0
2017-05-02,13.152,13.191,13.142,13.161,35212,0
2017-05-03,13.171,13.297,13.171,13.268,30077,0
2017-05-04,13.277,13.277,13.181,13.239,33980,0
2017-05-05,13.239,13.287,13.209,13.219,34071,0
2017-05-08,13.219,13.239,13.191,13.201,20309,0
2017-05-09,13.209,13.365,13.093,13.142,206049,0
2017-05-10,13.181,13.209,13.161,13.181,21436,0
2017-05-11,13.181,13.181,13.112,13.152,18200,0
2017-05-12,13.161,13.181,13.122,13.122,13986,0
2017-05-15,13.171,13.191,13.152,13.181,61482,0
2017-05-16,13.191,13.209,13.191,13.209,21567,0
2017-05-17,13.232,13.232,13.163,13.212,38476,0
2017-05-18,13.203,13.261,13.173,13.261,34621,0
2017-05-19,13.27,13.28,13.232,13.28,17104,0
2017-05-22,13.28,13.289,13.242,13.252,13069,0
2017-05-23,13.261,13.29,13.261,13.28,18405,0
2017-05-24,13.309,13.319,13.242,13.319,25802,0
2017-05-25,13.319,13.322,13.291,13.291,24519,0
2017-05-26,13.3,13.314,13.29,13.3,20470,0
2017-05-30,13.329,13.329,13.242,13.329,25089,0
2017-05-31,13.319,13.324,13.261,13.261,53924,0
2017-06-01,13.261,13.309,13.261,13.285,33647,0
2017-06-02,13.339,13.349,13.3,13.349,39062,0
2017-06-05,13.349,13.349,13.309,13.329,47304,0
2017-06-06,13.339,13.388,13.329,13.358,37444,0
2017-06-07,13.378,13.417,13.329,13.417,40389,0
2017-06-08,13.437,13.437,13.368,13.437,36759,0
2017-06-09,13.417,13.505,13.417,13.505,16923,0
2017-06-12,13.505,13.505,13.417,13.456,28251,0
2017-06-13,13.475,13.475,13.378,13.456,32834,0
2017-06-14,13.475,13.475,13.437,13.447,23386,0
2017-06-15,13.447,13.456,13.368,13.397,26341,0
2017-06-16,13.378,13.447,13.368,13.447,21338,0
2017-06-19,13.466,13.475,13.417,13.447,27494,0
2017-06-20,13.437,13.583,13.437,13.583,37146,0
2017-06-21,13.585,13.605,13.526,13.565,44407,0
2017-06-22,13.585,13.683,13.497,13.673,26841,0
2017-06-23,13.673,13.683,13.546,13.575,23812,0
2017-06-26,13.585,13.625,13.546,13.615,39971,0
2017-06-27,13.615,13.615,13.546,13.546,23685,0
2017-06-28,13.565,13.635,13.546,13.615,24793,0
2017-06-29,13.615,13.618,13.555,13.615,26714,0
2017-06-30,13.712,13.712,13.618,13.702,45123,0
2017-07-03,13.722,13.722,13.654,13.722,11946,0
2017-07-05,13.722,13.722,13.644,13.664,20248,0
2017-07-06,13.644,13.673,13.575,13.584,26833,0
2017-07-07,13.635,13.673,13.595,13.673,23693,0
2017-07-10,13.615,13.811,13.615,13.732,28389,0
2017-07-11,13.781,13.879,13.732,13.831,41401,0
2017-07-12,13.899,13.899,13.615,13.625,42514,0
2017-07-13,13.702,13.732,13.536,13.575,33010,0
2017-07-14,13.635,13.711,13.598,13.625,24830,0
2017-07-17,13.712,13.712,13.595,13.605,28170,0
2017-07-18,13.712,13.742,13.654,13.742,26432,0
2017-07-19,13.801,13.811,13.684,13.693,32281,0
2017-07-20,13.761,13.767,13.604,13.614,23159,0
2017-07-21,13.752,13.791,13.722,13.791,20260,0
2017-07-24,13.821,13.89,13.753,13.89,22458,0
2017-07-25,13.89,13.968,13.85,13.968,20111,0
2017-07-26,13.998,14.008,13.929,14.008,41707,0
2017-07-27,14.038,14.087,13.978,14.045,32021,0
2017-07-28,14.087,14.087,13.998,14.087,33248,0
2017-07-31,14.087,14.165,14.068,14.165,28769,0
2017-08-01,14.185,14.185,13.949,14.038,52744,0
2017-08-02,14.165,14.165,13.988,14.018,48169,0
2017-08-03,14.048,14.077,14.028,14.077,20051,0
2017-08-04,14.175,14.185,14.028,14.028,24458,0
2017-08-07,14.136,14.136,13.968,14.068,15944,0
2017-08-08,14.126,14.126,14.026,14.068,53451,0
2017-08-09,14.048,14.058,13.883,13.949,27698,0
2017-08-10,13.949,13.968,13.505,13.722,88685,0
2017-08-11,13.712,13.841,13.673,13.791,28828,0
2017-08-14,13.831,13.903,13.782,13.89,22327,0
2017-08-15,13.89,13.939,13.811,13.939,19112,0
2017-08-16,13.958,13.978,13.821,13.841,15877,0
2017-08-17,13.861,13.861,13.761,13.821,18202,0
2017-08-18,13.841,13.89,13.791,13.861,21953,0
2017-08-21,13.88,13.899,13.801,13.801,15067,0
2017-08-22,13.87,13.968,13.87,13.968,20188,0
2017-08-23,13.949,14.097,13.93,14.097,35911,0
2017-08-24,14.107,14.107,14.038,14.048,33706,0
2017-08-25,14.097,14.097,14.05,14.097,13317,0
2017-08-28,14.127,14.137,14.096,14.137,25993,0
2017-08-29,14.127,14.127,14.059,14.078,26579,0
2017-08-30,14.107,14.127,14.084,14.127,21173,0
2017-08-31,14.137,14.137,14.048,14.088,26340,0
2017-09-01,14.127,14.137,14.097,14.137,16789,0
2017-09-05,14.127,14.137,14.078,14.127,25911,0
2017-09-06,14.127,14.196,14.097,14.117,18001,0
2017-09-07,14.127,14.156,14.078,14.156,23202,0
2017-09-08,14.078,14.105,13.998,13.998,28175,0
2017-09-11,13.998,14.097,13.998,14.048,31525,0
2017-09-12,14.008,14.068,13.919,13.929,26244,0
2017-09-13,14.018,14.028,13.88,13.909,35623,0
2017-09-14,13.89,13.909,13.721,13.77,95912,0
2017-09-15,13.81,13.81,13.711,13.8,42424,0
2017-09-18,13.8,13.84,13.768,13.81,28864,0
2017-09-19,13.8,13.832,13.751,13.81,21615,0
2017-09-20,13.79,13.83,13.774,13.8,38174,0
2017-09-21,13.85,13.85,13.78,13.831,15545,0
2017-09-22,13.85,13.9,13.84,13.9,28160,0
2017-09-25,13.89,13.93,13.84,13.86,32500,0
2017-09-26,13.9,13.91,13.85,13.85,19941,0
2017-09-27,13.84,13.85,13.79,13.81,23712,0
2017-09-28,13.77,13.808,13.741,13.77,35930,0
2017-09-29,13.8,13.81,13.721,13.76,50139,0
2017-10-02,13.8,13.805,13.76,13.79,38876,0
2017-10-03,13.84,13.84,13.77,13.78,30932,0
2017-10-04,13.78,13.8,13.78,13.8,30264,0
2017-10-05,13.84,13.84,13.77,13.8,47138,0
2017-10-06,13.84,13.89,13.78,13.78,42539,0
2017-10-09,13.785,13.83,13.731,13.81,16361,0
2017-10-10,13.83,13.87,13.78,13.81,17878,0
2017-10-11,13.83,13.89,13.76,13.77,32407,0
2017-10-12,13.84,13.847,13.781,13.81,20911,0
2017-10-13,13.88,13.88,13.751,13.76,36214,0
2017-10-16,13.76,13.84,13.731,13.76,38218,0
2017-10-17,13.77,13.83,13.77,13.82,45518,0
2017-10-18,13.83,13.88,13.81,13.852,44806,0
2017-10-19,13.88,13.88,13.8,13.85,31499,0
2017-10-20,13.86,13.94,13.84,13.9334,34405,0
2017-10-23,13.93,13.94,13.91,13.94,22139,0
2017-10-24,13.96,13.96,13.89,13.96,20874,0
2017-10-25,13.97,13.97,13.86,13.9,42108,0
2017-10-26,13.9,13.94,13.8501,13.87,17913,0
2017-10-27,13.8729,13.92,13.87,13.899,16703,0
2017-10-30,13.939,13.97,13.9165,13.929,15914,0
2017-10-31,13.98,14.05,13.97,14.02,17737,0
2017-11-01,14.05,14.05,13.971,14.02,16933,0
2017-11-02,14.06,14.06,13.98,13.9999,17940,0
2017-11-03,14,14,13.91,13.95,11202,0
2017-11-06,14,14.06,13.94,13.98,16814,0
2017-11-07,14,14.24,14,14.24,67263,0
2017-11-08,14.21,14.24,14.0901,14.16,18457,0
2017-11-09,14.16,14.2,14.1028,14.15,27551,0
2017-11-10,14.16,14.16,14.08,14.1,11263,0
