Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.5531,8.5873,8.5407,8.5798,71035,0
2005-02-28,8.5798,8.6062,8.5481,8.5928,73353,0
2005-03-01,8.5928,8.6263,8.5407,8.5481,134195,0
2005-03-02,8.5344,8.6127,8.5344,8.6127,97133,0
2005-03-03,8.6263,8.6335,8.5344,8.5344,75668,0
2005-03-04,8.5996,8.6397,8.5481,8.619,84313,0
2005-03-07,8.6127,8.6543,8.6127,8.6263,69801,0
2005-03-08,8.6263,8.6587,8.6062,8.6127,87405,0
2005-03-09,8.6397,8.6397,8.4905,8.4905,121072,0
2005-03-10,8.5156,8.5282,8.471,8.4781,83552,0
2005-03-11,8.465,8.465,8.36,8.36,132502,0
2005-03-14,8.3489,8.4313,8.3426,8.4045,81689,0
2005-03-15,8.3975,8.4232,8.36,8.3663,60533,0
2005-03-16,8.3489,8.3489,8.2433,8.2624,120301,0
2005-03-17,8.2762,8.2869,8.2186,8.2696,79685,0
2005-03-18,8.2186,8.2548,8.1585,8.2048,99911,0
2005-03-21,8.1665,8.212,8.1585,8.1735,111648,0
2005-03-22,8.1585,8.2048,7.9704,8.0174,193185,0
2005-03-23,7.9981,8.0174,7.9459,8.0031,167705,0
2005-03-24,7.9907,8.0562,7.952,8.0174,94668,0
2005-03-28,8.0108,8.1125,7.9704,8.0108,94975,0
2005-03-29,8.024,8.024,7.977,8.0174,65169,0
2005-03-30,8.0304,8.1458,8.0031,8.1189,78291,0
2005-03-31,8.1332,8.186,8.0624,8.1256,79378,0
2005-04-01,8.1923,8.3364,8.1665,8.2306,51882,0
2005-04-04,8.1987,8.2624,8.1585,8.2235,72423,0
2005-04-05,8.2186,8.2624,8.2048,8.2306,67639,0
2005-04-06,8.2186,8.2762,8.2186,8.2186,62079,0
2005-04-07,8.1987,8.2048,8.1395,8.186,75830,0
2005-04-08,8.1528,8.2186,8.0874,8.1528,60533,0
2005-04-11,8.1256,8.2186,8.1051,8.1987,68101,0
2005-04-12,8.1528,8.3528,8.1528,8.3155,71347,0
2005-04-13,8.2936,8.3489,8.2363,8.3155,51266,0
2005-04-14,8.2306,8.3085,8.186,8.2696,72423,0
2005-04-15,8.2306,8.3223,8.0825,8.2048,86482,0
2005-04-18,8.1528,8.2869,8.1256,8.2186,55284,0
2005-04-19,8.1796,8.3014,8.1735,8.2363,49569,0
2005-04-20,8.2624,8.2762,8.186,8.2624,41847,0
2005-04-21,8.2186,8.2487,8.186,8.2433,48648,0
2005-04-22,8.2548,8.2624,8.186,8.2624,58066,0
2005-04-25,8.2825,8.3155,8.2306,8.2696,56521,0
2005-04-26,8.2433,8.2936,8.1665,8.186,60997,0
2005-04-27,8.2306,8.2936,8.2048,8.2363,57908,0
2005-04-28,8.2762,8.3364,8.2235,8.3364,71962,0
2005-04-29,8.3364,8.4375,8.3085,8.3852,118132,0
2005-05-02,8.4169,8.4232,8.3223,8.3364,69029,0
2005-05-03,8.3085,8.3085,8.3085,8.3085,60844,0
2005-05-04,8.3364,8.4232,8.3014,8.3975,49872,0
2005-05-05,8.3975,8.4232,8.3364,8.3663,68256,0
2005-05-06,8.3426,8.4569,8.3223,8.4569,72892,0
2005-05-09,8.4106,8.5102,8.3975,8.4905,70569,0
2005-05-10,8.471,8.5156,8.4313,8.471,52500,0
2005-05-11,8.4569,8.5282,8.4232,8.4905,77374,0
2005-05-12,8.3975,8.4569,8.3663,8.4232,32428,0
2005-05-13,8.4232,8.4232,8.3287,8.3725,98062,0
2005-05-16,8.3223,8.391,8.3155,8.3287,106095,0
2005-05-17,8.3489,8.36,8.2548,8.2825,103464,0
2005-05-18,8.3085,8.3663,8.2762,8.3663,106095,0
2005-05-19,8.36,8.4169,8.3426,8.3779,91727,0
2005-05-20,8.3663,8.4232,8.3364,8.3663,78913,0
2005-05-23,8.3426,8.391,8.2762,8.3779,102389,0
2005-05-24,8.3155,8.4569,8.3155,8.3779,107945,0
2005-05-25,8.4106,8.4569,8.3663,8.4169,94668,0
2005-05-26,8.3975,8.4905,8.3725,8.4106,136515,0
2005-05-27,8.4169,8.4834,8.391,8.4313,112423,0
2005-05-31,8.4968,8.5156,8.4232,8.4834,111339,0
2005-06-01,8.5102,8.5798,8.4569,8.5531,87252,0
2005-06-02,8.4968,8.5344,8.4569,8.5156,162763,0
2005-06-03,8.5156,8.5481,8.4375,8.4905,178515,0
2005-06-06,8.4437,8.4905,8.4375,8.4437,97748,0
2005-06-07,8.4569,8.5156,8.4232,8.5039,155200,0
2005-06-08,8.5102,8.5344,8.4569,8.4968,111963,0
2005-06-09,8.4569,8.5156,8.4232,8.471,74280,0
2005-06-10,8.4169,8.471,8.3975,8.4507,81223,0
2005-06-13,8.4232,8.4507,8.3155,8.3663,124626,0
2005-06-14,8.3975,8.4169,8.2825,8.3223,106244,0
2005-06-15,8.3085,8.3155,8.2306,8.2825,80145,0
2005-06-16,8.2306,8.2936,8.2186,8.2936,82930,0
2005-06-17,8.2696,8.3725,8.2363,8.3663,89415,0
2005-06-20,8.4905,8.5344,8.4437,8.4905,526286,0
2005-06-21,8.5156,8.6335,8.4905,8.5996,504818,0
2005-06-22,8.6263,8.6888,8.5996,8.6888,348696,0
2005-06-23,8.6961,8.7299,8.6127,8.6469,216662,0
2005-06-24,8.6697,8.7435,8.6335,8.7151,239821,0
2005-06-27,8.7299,8.8173,8.7012,8.8034,223456,0
2005-06-28,8.8128,8.8173,8.7492,8.7823,187473,0
2005-06-29,8.8081,8.8305,8.7823,8.8034,266383,0
2005-06-30,8.7759,8.7951,8.6888,8.6888,244451,0
2005-07-01,8.6888,8.7759,8.6822,8.762,149176,0
2005-07-05,8.762,8.7823,8.6822,8.7012,261136,0
2005-07-06,8.7012,8.7823,8.6961,8.7371,155816,0
2005-07-07,8.8034,8.8128,8.7435,8.7888,95741,0
2005-07-08,8.8305,8.8854,8.7888,8.8228,200600,0
2005-07-11,8.857,8.9107,8.8228,8.9041,247546,0
2005-07-12,8.9161,8.9627,8.8365,8.8507,191487,0
2005-07-13,8.8365,8.879,8.7888,8.872,178053,0
2005-07-14,8.879,8.9245,8.8173,8.892,156894,0
2005-07-15,8.8854,8.8986,8.8305,8.879,168786,0
2005-07-18,8.8228,8.8644,8.7759,8.7951,149795,0
2005-07-19,8.7888,8.8439,8.7759,8.8439,183609,0
2005-07-20,8.8439,8.8439,8.7823,8.8439,115048,0
2005-07-21,8.8439,8.8439,8.7759,8.7888,134195,0
2005-07-22,8.8128,8.8365,8.7888,8.8305,92344,0
2005-07-25,8.8081,8.8439,8.7951,8.8305,117366,0
2005-07-26,8.8365,8.9452,8.8173,8.8854,168480,0
2005-07-27,8.8365,8.8854,8.8365,8.872,122304,0
2005-07-28,8.8644,8.9107,8.8228,8.8439,109338,0
2005-07-29,8.879,8.892,8.8081,8.872,116124,0
2005-08-01,8.872,8.9387,8.8439,8.9301,103464,0
2005-08-02,8.9161,8.9452,8.8507,8.9161,79378,0
2005-08-03,8.9041,8.9245,8.8439,8.892,98828,0
2005-08-04,8.857,8.9301,8.8439,8.9301,88021,0
2005-08-05,8.9161,8.9387,8.8507,8.9301,111187,0
2005-08-08,8.9041,8.9161,8.7759,8.7759,109338,0
2005-08-09,8.762,8.8173,8.7223,8.7759,104399,0
2005-08-10,8.7759,8.8173,8.7371,8.8173,100065,0
2005-08-11,8.7951,8.8439,8.7223,8.7435,79685,0
2005-08-12,8.7371,8.8439,8.6961,8.7951,103160,0
2005-08-15,8.8128,8.8173,8.6697,8.7012,91727,0
2005-08-16,8.6822,8.7012,8.6397,8.6888,136053,0
2005-08-17,8.7151,8.7492,8.6697,8.7151,85861,0
2005-08-18,8.7371,8.8173,8.7151,8.8128,78913,0
2005-08-19,8.8173,8.8854,8.7823,8.8128,121532,0
2005-08-22,8.8128,8.8507,8.762,8.8173,59918,0
2005-08-23,8.8173,8.9581,8.7951,8.8173,122464,0
2005-08-24,8.8128,8.9107,8.7686,8.8173,88330,0
2005-08-25,8.8305,8.8507,8.762,8.8173,94668,0
2005-08-26,8.7951,8.8507,8.762,8.7686,76906,0
2005-08-29,8.7759,8.892,8.7759,8.8173,78761,0
2005-08-30,8.7951,8.8507,8.7759,8.8507,87868,0
2005-08-31,8.857,8.9107,8.8228,8.8644,85552,0
2005-09-01,8.8365,8.8507,8.8081,8.8173,124465,0
2005-09-02,8.8305,8.9161,8.8173,8.9161,69336,0
2005-09-06,8.9041,8.9245,8.8128,8.8854,120917,0
2005-09-07,8.8854,8.9107,8.7492,8.879,174033,0
2005-09-08,8.872,8.9161,8.8439,8.9161,91103,0
2005-09-09,8.9245,8.9301,8.8644,8.9161,71498,0
2005-09-12,8.9301,8.9452,8.872,8.9245,81385,0
2005-09-13,8.892,8.9107,8.7888,8.8081,127551,0
2005-09-14,8.7823,8.872,8.7823,8.8507,60074,0
2005-09-15,8.8365,8.8507,8.7556,8.7951,87868,0
2005-09-16,8.7686,8.8228,8.6961,8.8228,82930,0
2005-09-19,8.7951,8.8365,8.762,8.7823,59609,0
2005-09-20,8.7823,8.8439,8.7556,8.8365,86168,0
2005-09-21,8.8305,8.8439,8.7888,8.8365,100841,0
2005-09-22,8.8081,8.8365,8.6888,8.7556,88940,0
2005-09-23,8.6587,8.6649,8.5996,8.6543,105624,0
2005-09-26,8.6397,8.6543,8.5665,8.6543,205851,0
2005-09-27,8.6961,8.7151,8.5928,8.619,170791,0
2005-09-28,8.6127,8.7686,8.6127,8.7223,94348,0
2005-09-29,8.7888,8.8034,8.6587,8.7299,80458,0
2005-09-30,8.7823,8.8081,8.6961,8.7686,83699,0
2005-10-03,8.7371,8.892,8.7299,8.872,110414,0
2005-10-04,8.879,8.8854,8.7435,8.7823,94975,0
2005-10-05,8.7371,8.8128,8.6822,8.7012,95434,0
2005-10-06,8.7299,8.7299,8.6127,8.6822,94042,0
2005-10-07,8.6263,8.677,8.6127,8.6263,52813,0
2005-10-10,8.6062,8.6469,8.5928,8.6263,98219,0
2005-10-11,8.6263,8.6263,8.5928,8.6062,105473,0
2005-10-12,8.5928,8.5996,8.4834,8.5282,201985,0
2005-10-13,8.5531,8.5531,8.4375,8.4507,87868,0
2005-10-14,8.4437,8.5928,8.4375,8.5344,79834,0
2005-10-17,8.471,8.4968,8.2869,8.3528,143460,0
2005-10-18,8.3014,8.4106,8.2869,8.4106,153346,0
2005-10-19,8.3489,8.4232,8.3223,8.3663,59141,0
2005-10-20,8.3223,8.4106,8.3223,8.4106,58066,0
2005-10-21,8.3489,8.4106,8.3155,8.4106,82769,0
2005-10-24,8.3779,8.4375,8.3426,8.4375,77828,0
2005-10-25,8.391,8.471,8.3155,8.3725,87252,0
2005-10-26,8.3779,8.4045,8.2869,8.3223,102389,0
2005-10-27,8.3155,8.3779,8.3014,8.3155,116440,0
2005-10-28,8.2869,8.3528,8.2825,8.3364,125079,0
2005-10-31,8.3223,8.4045,8.3223,8.4045,63782,0
2005-11-01,8.4313,8.5344,8.4106,8.5039,81079,0
2005-11-02,8.471,8.5344,8.4507,8.4781,33663,0
2005-11-03,8.4232,8.5344,8.3223,8.3489,56830,0
2005-11-04,8.3155,8.3489,8.2936,8.3489,73660,0
2005-11-07,8.3223,8.4106,8.2869,8.3155,88486,0
2005-11-08,8.3155,8.3364,8.2869,8.2936,69183,0
2005-11-09,8.2869,8.3223,8.2869,8.3223,160291,0
2005-11-10,8.2869,8.3426,8.2186,8.3426,58066,0
2005-11-11,8.2825,8.3779,8.1987,8.2936,69494,0
2005-11-14,8.2548,8.2762,8.1256,8.1796,104088,0
2005-11-15,8.1735,8.2186,8.0937,8.1256,116588,0
2005-11-16,8.1256,8.186,8.1051,8.1332,105317,0
2005-11-17,8.1332,8.471,8.0624,8.471,155349,0
2005-11-18,8.3779,8.3779,8.1585,8.2306,115969,0
2005-11-21,8.2235,8.2696,8.0108,8.1665,172486,0
2005-11-22,8.1008,8.1528,8.0436,8.1528,119989,0
2005-11-23,8.1256,8.1395,8.0436,8.1125,96982,0
2005-11-25,8.1051,8.2548,8.0937,8.2235,50188,0
2005-11-28,8.212,8.2869,8.0759,8.1458,172338,0
2005-11-29,8.1665,8.1923,8.0699,8.1395,107477,0
2005-11-30,8.1395,8.1665,8.1051,8.1458,84164,0
2005-12-01,8.1332,8.2363,8.1008,8.1528,146392,0
2005-12-02,8.1189,8.1665,8.0874,8.0874,55902,0
2005-12-05,8.0825,8.0874,7.9981,8.0759,141763,0
2005-12-06,8.0367,8.1125,8.0174,8.0624,107477,0
2005-12-07,8.0874,8.1528,8.0759,8.1189,62847,0
2005-12-08,8.1051,8.1528,8.0874,8.1189,76286,0
2005-12-09,8.1008,8.1528,8.0937,8.0937,69183,0
2005-12-12,8.0874,8.1189,8.0108,8.0759,114889,0
2005-12-13,8.0031,8.0759,7.977,7.9838,140061,0
2005-12-14,7.9907,8.0562,7.9907,8.0367,105317,0
2005-12-15,8.0108,8.0874,7.977,8.0108,110258,0
2005-12-16,7.9907,8.0874,7.977,8.0436,158903,0
2005-12-19,8.0108,8.0759,7.9907,7.9907,157050,0
2005-12-20,7.9907,8.0436,7.9838,7.9838,138359,0
2005-12-21,7.9838,8.0304,7.9838,8.0031,59918,0
2005-12-22,8.024,8.0825,8.0031,8.0367,81539,0
2005-12-23,8.1796,8.186,8.0759,8.1528,108095,0
2005-12-27,8.1585,8.2548,8.1008,8.1189,155661,0
2005-12-28,8.1125,8.1987,8.0367,8.1796,183926,0
2005-12-29,8.1923,8.2433,8.1189,8.1395,157670,0
2005-12-30,8.1987,8.1987,8.1051,8.1125,134041,0
2006-01-03,8.1332,8.3779,8.1189,8.2936,173268,0
2006-01-04,8.212,8.4507,8.212,8.4232,99601,0
2006-01-05,8.3852,8.4507,8.3364,8.391,78291,0
2006-01-06,8.3528,8.4507,8.3528,8.4106,64240,0
2006-01-09,8.3852,8.3975,8.3426,8.3489,85093,0
2006-01-10,8.3663,8.4375,8.3287,8.3852,73817,0
2006-01-11,8.3725,8.4507,8.3663,8.4507,70264,0
2006-01-12,8.4507,8.5102,8.3975,8.4968,63003,0
2006-01-13,8.4968,8.4968,8.391,8.4169,82769,0
2006-01-17,8.3975,8.4375,8.3489,8.4106,102079,0
2006-01-18,8.3852,8.5586,8.3528,8.5156,117056,0
2006-01-19,8.5218,8.5586,8.4507,8.5218,71652,0
2006-01-20,8.5102,8.5481,8.4781,8.5344,65169,0
2006-01-23,8.4968,8.5665,8.4313,8.465,70110,0
2006-01-24,8.4375,8.5344,8.4375,8.4905,69646,0
2006-01-25,8.5407,8.5407,8.4375,8.471,100841,0
2006-01-26,8.4905,8.5481,8.4375,8.4437,88940,0
2006-01-27,8.4569,8.5586,8.4106,8.4106,80145,0
2006-01-30,8.471,8.5039,8.4169,8.4437,89885,0
2006-01-31,8.471,8.5039,8.4507,8.4507,40458,0
2006-02-01,8.4437,8.5156,8.4313,8.4569,115205,0
2006-02-02,8.4507,8.5156,8.4313,8.4905,100380,0
2006-02-03,8.465,8.4781,8.3852,8.4375,86785,0
2006-02-06,8.4169,8.5218,8.3287,8.4313,76443,0
2006-02-07,8.4375,8.4375,8.3779,8.3779,82614,0
2006-02-08,8.36,8.4968,8.36,8.4437,90344,0
2006-02-09,8.4313,8.5282,8.4106,8.4169,131103,0
2006-02-10,8.4507,8.5729,8.4232,8.5039,63003,0
2006-02-13,8.391,8.5531,8.3852,8.5481,82614,0
2006-02-14,8.5102,8.5282,8.4507,8.5039,71652,0
2006-02-15,8.4781,8.5282,8.465,8.4905,80145,0
2006-02-16,8.4834,8.5282,8.465,8.5156,53892,0
2006-02-17,8.5407,8.5531,8.4569,8.4569,71498,0
2006-02-21,8.4232,8.5102,8.4232,8.5102,156127,0
2006-02-22,8.465,8.5729,8.4507,8.5531,67486,0
2006-02-23,8.5531,8.5729,8.4834,8.5102,48955,0
2006-02-24,8.5102,8.5729,8.4834,8.5407,65786,0
2006-02-27,8.5102,8.5729,8.4834,8.4905,90493,0
2006-02-28,8.4905,8.5344,8.4781,8.5039,85705,0
2006-03-01,8.4834,8.5481,8.4834,8.5218,84929,0
2006-03-02,8.5102,8.5531,8.5039,8.5407,59452,0
2006-03-03,8.5282,8.5481,8.4968,8.5102,93585,0
2006-03-06,8.5102,8.5344,8.4313,8.4507,76132,0
2006-03-07,8.4375,8.4437,8.3528,8.3528,80766,0
2006-03-08,8.3085,8.3779,8.2048,8.2762,115969,0
2006-03-09,8.2548,8.36,8.2306,8.2696,74125,0
2006-03-10,8.3085,8.3528,8.2696,8.3489,56066,0
2006-03-13,8.2936,8.3852,8.2936,8.3155,96051,0
2006-03-14,8.3014,8.3223,8.2696,8.3085,80458,0
2006-03-15,8.2696,8.2936,8.2548,8.2936,71962,0
2006-03-16,8.2696,8.4375,8.2696,8.3975,76443,0
2006-03-17,8.3528,8.4507,8.3364,8.4375,78913,0
2006-03-20,8.4045,8.465,8.3223,8.3489,68411,0
2006-03-21,8.3014,8.3779,8.2869,8.2936,89719,0
2006-03-22,8.2936,8.3725,8.2936,8.3364,54052,0
2006-03-23,8.3085,8.391,8.3085,8.36,83081,0
2006-03-24,8.3287,8.4507,8.3287,8.3663,81539,0
2006-03-27,8.3223,8.4507,8.3223,8.3975,54200,0
2006-03-28,8.3852,8.4045,8.2869,8.3223,70264,0
2006-03-29,8.2936,8.3223,8.2548,8.2869,78449,0
2006-03-30,8.3085,8.3155,8.186,8.1987,101458,0
2006-03-31,8.2306,8.2869,8.1528,8.1528,122304,0
2006-04-03,8.1735,8.2869,8.1665,8.2548,128951,0
2006-04-04,8.2696,8.3155,8.2235,8.2624,77990,0
2006-04-05,8.2048,8.3014,8.2048,8.2186,43545,0
2006-04-06,8.1987,8.3014,8.1987,8.2487,48180,0
2006-04-07,8.2235,8.2696,8.1923,8.1923,119521,0
2006-04-10,8.1585,8.2548,8.1332,8.1665,55902,0
2006-04-11,8.1332,8.2306,8.1051,8.1332,50043,0
2006-04-12,8.1332,8.2235,8.1008,8.212,146392,0
2006-04-13,8.1665,8.1923,7.9266,8.0699,128173,0
2006-04-17,8.0367,8.0562,7.8488,7.8881,123539,0
2006-04-18,7.7842,8.1585,7.7774,8.0436,151962,0
2006-04-19,7.9907,8.0624,7.952,8.0367,79528,0
2006-04-20,7.9838,8.0436,7.977,8.0304,69183,0
2006-04-21,8.0562,8.0624,7.9838,8.024,58990,0
2006-04-24,7.9907,8.0937,7.977,8.0174,98062,0
2006-04-25,8.0031,8.0825,7.977,8.0436,71652,0
2006-04-26,7.9838,8.2363,7.9838,8.1332,124931,0
2006-04-27,8.0699,8.1458,8.0367,8.0759,73817,0
2006-04-28,8.1051,8.1923,8.0367,8.0759,65475,0
2006-05-01,8.0496,8.2235,8.0436,8.1528,85705,0
2006-05-02,8.2186,8.2186,7.9981,7.9981,87092,0
2006-05-03,8.0031,8.1008,7.977,7.977,65169,0
2006-05-04,7.977,8.0031,7.855,7.9266,146245,0
2006-05-05,7.9135,7.9459,7.8677,7.9459,60229,0
2006-05-08,7.9626,7.9907,7.8881,7.901,106711,0
2006-05-09,7.9135,7.9838,7.8881,7.9135,70422,0
2006-05-10,7.9135,7.977,7.8939,7.9396,67331,0
2006-05-11,7.8812,7.9266,7.8488,7.8747,88641,0
2006-05-12,7.8488,7.9135,7.7714,7.7714,96209,0
2006-05-15,7.7575,7.8353,7.7575,7.81,89719,0
2006-05-16,7.7774,7.9577,7.7774,7.855,151489,0
2006-05-17,7.8881,7.8881,7.7451,7.7714,83393,0
2006-05-18,7.7714,7.8215,7.7643,7.8022,60074,0
2006-05-19,7.7643,7.8282,7.7643,7.7953,42465,0
2006-05-22,7.7774,7.8488,7.7643,7.8488,92806,0
2006-05-23,7.8215,7.977,7.8215,7.9135,75049,0
2006-05-24,7.9135,7.977,7.8282,7.9135,96820,0
2006-05-25,7.8747,8.0031,7.8677,8.0031,56365,0
2006-05-26,8.0108,8.0108,7.9197,7.9326,54822,0
2006-05-30,7.8812,7.9577,7.8155,7.8615,79378,0
2006-05-31,7.8812,7.8881,7.8022,7.8488,57293,0
2006-06-01,7.7953,7.9266,7.7953,7.8881,120757,0
2006-06-02,7.8939,7.9266,7.7513,7.7953,110883,0
2006-06-05,7.7575,7.7842,7.7254,7.7513,113653,0
2006-06-06,7.7513,7.8353,7.7513,7.7714,87560,0
2006-06-07,7.7714,7.7774,7.7254,7.7254,108867,0
2006-06-08,7.7254,7.7575,7.6925,7.7254,132032,0
2006-06-09,7.7316,7.7953,7.6925,7.7127,61310,0
2006-06-12,7.7127,7.7513,7.6987,7.6987,70110,0
2006-06-13,7.6604,7.6925,7.6216,7.6216,109638,0
2006-06-14,7.6023,7.6861,7.5951,7.6604,109949,0
2006-06-15,7.6672,7.6861,7.6151,7.6151,86946,0
2006-06-16,7.6281,7.6925,7.6151,7.6404,44474,0
2006-06-19,7.6739,7.6739,7.6091,7.6216,80920,0
2006-06-20,7.6023,7.6404,7.5508,7.5771,86634,0
2006-06-21,7.557,7.6672,7.557,7.5951,115361,0
2006-06-22,7.5951,7.6404,7.5637,7.6091,68101,0
2006-06-23,7.5637,7.6281,7.557,7.6281,72892,0
2006-06-26,7.6281,7.6281,7.4857,7.5119,55746,0
2006-06-27,7.5119,7.5951,7.4276,7.5892,91420,0
2006-06-28,7.5699,7.5951,7.4085,7.5246,102846,0
2006-06-29,7.5446,7.5637,7.4725,7.5446,67022,0
2006-06-30,7.5446,7.6216,7.5369,7.5951,90959,0
2006-07-03,7.5508,7.7127,7.5508,7.7127,73504,0
2006-07-05,7.6604,7.6987,7.6216,7.6604,133427,0
2006-07-06,7.6404,7.6672,7.6151,7.6404,75668,0
2006-07-07,7.6151,7.7064,7.5771,7.6987,152883,0
2006-07-10,7.6739,7.6861,7.6604,7.6604,50804,0
2006-07-11,7.6604,7.6861,7.5951,7.6151,113965,0
2006-07-12,7.5508,7.6091,7.5246,7.5951,135897,0
2006-07-13,7.5951,7.6739,7.5951,7.6739,65631,0
2006-07-14,7.6672,7.6739,7.6216,7.6604,65011,0
2006-07-17,7.6404,7.6539,7.6216,7.6281,52965,0
2006-07-18,7.6281,7.6604,7.6216,7.6281,47724,0
2006-07-19,7.6281,7.6861,7.6281,7.6861,81847,0
2006-07-20,7.6539,7.6925,7.6481,7.6925,81079,0
2006-07-21,7.6861,7.7316,7.6404,7.7316,100380,0
2006-07-24,7.7254,7.8155,7.7064,7.7714,175892,0
2006-07-25,7.7316,7.7774,7.7254,7.7513,127244,0
2006-07-26,7.7316,7.7513,7.6861,7.7316,101151,0
2006-07-27,7.7254,7.8488,7.7254,7.8155,111963,0
2006-07-28,7.7774,7.8155,7.7451,7.7643,73971,0
2006-07-31,7.7774,7.7774,7.7064,7.7316,77517,0
2006-08-01,7.7254,7.7902,7.7193,7.7643,99761,0
2006-08-02,7.7842,7.81,7.7392,7.8022,85552,0
2006-08-03,7.7643,7.8155,7.7254,7.7575,107017,0
2006-08-04,7.7714,7.8488,7.7513,7.8155,96820,0
2006-08-07,7.7643,7.8881,7.7643,7.7902,79993,0
2006-08-08,7.8022,7.855,7.8022,7.8215,86015,0
2006-08-09,7.8418,7.8747,7.8215,7.8353,54665,0
2006-08-10,7.8488,7.8812,7.8215,7.8812,56521,0
2006-08-11,7.7842,7.8677,7.7513,7.7774,44630,0
2006-08-14,7.8155,7.8155,7.7451,7.7575,56365,0
2006-08-15,7.7513,7.8155,7.7513,7.7513,95898,0
2006-08-16,7.7575,7.8488,7.7575,7.7953,117672,0
2006-08-17,7.7714,7.8677,7.7714,7.8353,98062,0
2006-08-18,7.7842,7.9266,7.7842,7.901,85705,0
2006-08-21,7.9197,7.9577,7.8747,7.9396,83393,0
2006-08-22,7.9326,7.9577,7.9135,7.952,83081,0
2006-08-23,7.952,7.9577,7.9197,7.9577,60688,0
2006-08-24,7.9266,7.952,7.8677,7.9135,93119,0
2006-08-25,7.8881,7.9459,7.8881,7.9459,93428,0
2006-08-28,7.9135,7.9981,7.901,7.9577,124313,0
2006-08-29,7.9577,7.9981,7.9135,7.977,90801,0
2006-08-30,7.9459,8.0304,7.9459,7.977,88330,0
2006-08-31,7.952,7.9981,7.9266,7.9396,97289,0
2006-09-01,7.9326,8.0937,7.9197,8.0759,126010,0
2006-09-05,8.0496,8.0937,8.0367,8.0562,192258,0
2006-09-06,8.0174,8.0874,8.0174,8.0562,120606,0
2006-09-07,8.0496,8.0825,8.0174,8.0367,97748,0
2006-09-08,8.0436,8.0759,8.0367,8.0496,67175,0
2006-09-11,8.0367,8.0937,8.0367,8.0562,69646,0
2006-09-12,8.0367,8.1189,8.0367,8.0937,75974,0
2006-09-13,8.0825,8.1008,8.0496,8.0496,96209,0
2006-09-14,8.0496,8.1125,8.0496,8.0496,120917,0
2006-09-15,8.0562,8.1008,8.0562,8.0937,54822,0
2006-09-18,8.0937,8.1189,8.0496,8.1189,106556,0
2006-09-19,8.1008,8.1923,8.0825,8.1395,109799,0
2006-09-20,8.1796,8.1987,8.1332,8.186,90344,0
2006-09-21,8.1923,8.2306,8.1585,8.1987,180986,0
2006-09-22,8.1987,8.2235,8.1735,8.2235,122304,0
2006-09-25,8.2235,8.2235,8.1332,8.1458,150570,0
2006-09-26,8.1395,8.1923,8.1395,8.1528,112578,0
2006-09-27,8.186,8.2548,8.1585,8.1796,123851,0
2006-09-28,8.1796,8.2048,8.1332,8.1665,112729,0
2006-09-29,8.1796,8.186,8.1332,8.1585,142228,0
2006-10-02,8.1585,8.2235,8.1528,8.2048,81847,0
2006-10-03,8.2186,8.2696,8.186,8.2433,156127,0
2006-10-04,8.2487,8.2696,8.212,8.2624,83236,0
2006-10-05,8.2696,8.3014,8.2433,8.3014,81079,0
2006-10-06,8.3014,8.3155,8.2548,8.2936,83552,0
2006-10-09,8.2869,8.3223,8.2306,8.2306,101151,0
2006-10-10,8.1987,8.3014,8.1987,8.1987,100841,0
2006-10-11,8.2048,8.2306,8.1735,8.1987,136663,0
2006-10-12,8.1923,8.1923,8.1332,8.1458,70264,0
2006-10-13,8.1125,8.1987,8.1051,8.1987,76132,0
2006-10-16,8.1665,8.1987,8.1189,8.1189,64857,0
2006-10-17,8.1332,8.1665,8.1008,8.1008,149176,0
2006-10-18,8.1008,8.1458,8.1008,8.1395,69029,0
2006-10-19,8.1395,8.1665,8.1008,8.1332,115503,0
2006-10-20,8.1528,8.1528,8.0874,8.0937,109638,0
2006-10-23,8.1008,8.1051,8.0367,8.0825,80145,0
2006-10-24,8.0825,8.1008,8.0304,8.0624,179749,0
2006-10-25,8.0624,8.0874,8.0436,8.0759,84313,0
2006-10-26,8.0759,8.1585,8.0496,8.1125,144234,0
2006-10-27,8.0937,8.1332,8.0825,8.1008,79071,0
2006-10-30,8.1008,8.1256,8.0825,8.0937,103464,0
2006-10-31,8.1189,8.1256,8.0937,8.1051,99291,0
2006-11-01,8.0825,8.212,8.0759,8.2048,164001,0
2006-11-02,8.212,8.212,8.1125,8.1458,97604,0
2006-11-03,8.0874,8.1395,8.0496,8.0496,48337,0
2006-11-06,8.0562,8.1008,8.0436,8.0699,47724,0
2006-11-07,8.1332,8.1395,8.0304,8.0436,92962,0
2006-11-08,8.0436,8.0825,8.0031,8.0496,93890,0
2006-11-09,8.024,8.0624,7.9838,8.0108,106244,0
2006-11-10,8.024,8.0496,7.9907,8.0108,74125,0
2006-11-13,7.952,7.9704,7.9459,7.9577,96672,0
2006-11-14,7.952,8.0496,7.952,8.0031,91727,0
2006-11-15,7.9704,8.0562,7.9704,8.0174,104706,0
2006-11-16,7.9981,8.0624,7.9907,8.0562,97908,0
2006-11-17,8.0436,8.1332,8.0367,8.1125,147013,0
2006-11-20,8.0937,8.1256,8.0759,8.1008,143155,0
2006-11-21,8.0825,8.0937,8.0174,8.0367,135585,0
2006-11-22,8.024,8.0759,8.024,8.0496,164149,0
2006-11-24,8.0304,8.0699,8.024,8.0562,60844,0
2006-11-27,8.0304,8.0699,8.0304,8.0624,116124,0
2006-11-28,8.0937,8.1125,8.0436,8.1051,119681,0
2006-11-29,8.0699,8.1125,8.0496,8.0759,141296,0
2006-11-30,8.1051,8.1332,8.0496,8.1189,138212,0
2006-12-01,8.0937,8.1585,8.0825,8.1189,104237,0
2006-12-04,8.1008,8.1585,8.0874,8.1458,130951,0
2006-12-05,8.1189,8.2306,8.1125,8.186,126942,0
2006-12-06,8.1528,8.2048,8.1528,8.1796,126322,0
2006-12-07,8.1735,8.2306,8.1735,8.1923,66251,0
2006-12-08,8.1796,8.2306,8.1735,8.1987,96209,0
2006-12-11,8.1735,8.2363,8.1665,8.1665,99146,0
2006-12-12,8.1665,8.2186,8.1665,8.212,126479,0
2006-12-13,8.1395,8.1923,8.1051,8.1125,106556,0
2006-12-14,8.1051,8.1395,8.1008,8.1332,102079,0
2006-12-15,8.1332,8.1585,8.0699,8.0825,155349,0
2006-12-18,8.0699,8.0937,8.0367,8.0367,129248,0
2006-12-19,8.0367,8.0699,8.024,8.0699,120453,0
2006-12-20,8.0562,8.1528,8.0496,8.1125,121842,0
2006-12-21,8.1008,8.1665,8.1008,8.1665,145777,0
2006-12-22,8.0874,8.1256,8.0699,8.1125,94348,0
2006-12-26,8.0825,8.1256,8.0759,8.1008,91573,0
2006-12-27,8.1051,8.1125,8.0759,8.1125,113192,0
2006-12-28,8.0825,8.1051,8.0367,8.0367,82769,0
2006-12-29,8.0496,8.0562,7.9907,7.9907,190101,0
2007-01-03,7.9907,8.0759,7.9907,8.0562,118598,0
2007-01-04,8.0436,8.1125,8.0436,8.1125,63782,0
2007-01-05,8.1125,8.1125,8.0496,8.0562,106860,0
2007-01-08,8.0496,8.0937,8.0436,8.0937,81079,0
2007-01-09,8.0759,8.1125,8.0496,8.0937,50656,0
2007-01-10,8.1008,8.1189,8.0624,8.1125,92658,0
2007-01-11,8.0874,8.1332,8.0699,8.1189,63164,0
2007-01-12,8.1189,8.1665,8.0874,8.1332,81385,0
2007-01-16,8.1458,8.1585,8.1125,8.1395,116283,0
2007-01-17,8.1256,8.1665,8.1051,8.1256,81999,0
2007-01-18,8.1458,8.1665,8.1256,8.1665,92806,0
2007-01-19,8.1332,8.186,8.0874,8.0874,274107,0
2007-01-22,8.0624,8.0759,7.9981,8.0367,294027,0
2007-01-23,8.0367,8.0624,7.977,7.9907,224531,0
2007-01-24,7.9907,8.0304,7.9838,7.9838,172338,0
2007-01-25,7.9838,8.0031,7.9459,7.9459,140061,0
2007-01-26,7.9459,7.9838,7.9459,7.9626,121842,0
2007-01-29,7.9326,8.0496,7.9326,8.0496,255726,0
2007-01-30,7.977,8.0624,7.977,8.0624,208789,0
2007-01-31,8.0759,8.1395,8.0699,8.1125,297123,0
2007-02-01,8.0937,8.1585,8.0624,8.0699,164931,0
2007-02-02,8.0562,8.1585,8.0562,8.1125,129408,0
2007-02-05,8.0874,8.1125,8.0496,8.0937,167862,0
2007-02-06,8.0624,8.1051,8.0562,8.0699,126164,0
2007-02-07,8.0699,8.1189,8.0624,8.0699,101761,0
2007-02-08,8.0699,8.1008,8.0624,8.0699,117514,0
2007-02-09,8.0562,8.1008,8.0562,8.0562,58680,0
2007-02-12,8.0436,8.1125,8.0367,8.1125,83719,0
2007-02-13,8.0562,8.0759,8.0108,8.0304,80387,0
2007-02-14,8.024,8.0562,8.0174,8.0436,85276,0
2007-02-15,8.0496,8.0937,8.0436,8.0624,107637,0
2007-02-16,8.0874,8.1125,8.0436,8.0562,89719,0
2007-02-20,8.0496,8.1051,8.0436,8.0825,112729,0
2007-02-21,8.0699,8.1256,8.0699,8.1125,125394,0
2007-02-22,8.1008,8.1189,8.0699,8.1189,200600,0
2007-02-23,8.0496,8.1987,8.0496,8.1987,134041,0
2007-02-26,8.212,8.2762,8.1987,8.2548,124465,0
2007-02-27,8.2487,8.3223,8.2306,8.2548,98522,0
2007-02-28,8.2624,8.3364,8.2624,8.3287,83081,0
2007-03-01,8.2936,8.3014,8.2306,8.2306,230788,0
2007-03-02,8.2306,8.2762,8.2186,8.2624,120453,0
2007-03-05,8.2363,8.2696,8.2235,8.2624,49724,0
2007-03-06,8.2363,8.3014,8.2235,8.2487,68876,0
2007-03-07,8.2306,8.2696,8.186,8.212,93119,0
2007-03-08,8.2306,8.2869,8.2306,8.2363,57908,0
2007-03-09,8.2306,8.2696,8.212,8.2548,54200,0
2007-03-12,8.2363,8.3528,8.2306,8.2696,69029,0
2007-03-13,8.1987,8.2825,8.1987,8.212,77209,0
2007-03-14,8.2306,8.3528,8.1528,8.2306,108253,0
2007-03-15,8.2048,8.2487,8.1987,8.2306,42624,0
2007-03-16,8.2363,8.2363,8.1987,8.2306,65631,0
2007-03-19,8.2306,8.2869,8.1987,8.2624,109949,0
2007-03-20,8.2696,8.2936,8.2048,8.2186,84013,0
2007-03-21,8.2363,8.2548,8.1987,8.2306,112889,0
2007-03-22,8.2306,8.2306,8.1665,8.212,101761,0
2007-03-23,8.1987,8.212,8.1528,8.1796,88641,0
2007-03-26,8.1585,8.1987,8.1458,8.1987,123539,0
2007-03-27,8.2186,8.2235,8.1665,8.1735,163844,0
2007-03-28,8.1735,8.1735,8.1189,8.1332,138359,0
2007-03-29,8.1458,8.1528,8.0825,8.1051,314101,0
2007-03-30,8.0874,8.1189,8.0874,8.0937,92962,0
2007-04-02,8.0874,8.1528,8.0874,8.1395,64699,0
2007-04-03,8.1332,8.1528,8.1051,8.1528,109949,0
2007-04-04,8.1395,8.1796,8.1332,8.1735,53280,0
2007-04-05,8.1665,8.1987,8.1189,8.1585,101300,0
2007-04-09,8.1395,8.2048,8.1008,8.1528,99761,0
2007-04-10,8.1735,8.1796,8.1125,8.1585,90344,0
2007-04-11,8.1665,8.2235,8.1458,8.2235,112268,0
2007-04-12,8.1665,8.1987,8.1332,8.1987,100226,0
2007-04-13,8.1923,8.1923,8.1256,8.1528,96982,0
2007-04-16,8.1395,8.1735,8.1051,8.1256,176506,0
2007-04-17,8.1125,8.1528,8.0937,8.1125,129564,0
2007-04-18,8.1051,8.1395,8.0759,8.1189,213724,0
2007-04-19,8.1189,8.1256,8.0937,8.1256,75049,0
2007-04-20,8.1332,8.1395,8.0874,8.1125,142070,0
2007-04-23,8.0937,8.1189,8.0825,8.1051,80145,0
2007-04-24,8.0874,8.1256,8.0759,8.1125,153189,0
2007-04-25,8.1256,8.1665,8.1051,8.1332,119835,0
2007-04-26,8.1051,8.1665,8.1051,8.1458,81385,0
2007-04-27,8.1256,8.1585,8.1008,8.1528,180836,0
2007-04-30,8.1585,8.1735,8.1189,8.1665,95434,0
2007-05-01,8.1458,8.186,8.1332,8.1796,93272,0
2007-05-02,8.1528,8.1987,8.1528,8.1987,71498,0
2007-05-03,8.1735,8.186,8.1528,8.186,127406,0
2007-05-04,8.1987,8.2306,8.1735,8.2235,125079,0
2007-05-07,8.1923,8.2825,8.1923,8.2624,72116,0
2007-05-08,8.2306,8.2487,8.2235,8.2487,75049,0
2007-05-09,8.2306,8.2696,8.2235,8.2624,94042,0
2007-05-10,8.2624,8.2762,8.2306,8.2762,105473,0
2007-05-11,8.2306,8.2869,8.1987,8.2235,142536,0
2007-05-14,8.2235,8.2306,8.1796,8.1987,90186,0
2007-05-15,8.212,8.2186,8.1585,8.1796,100226,0
2007-05-16,8.1665,8.1735,8.1189,8.1528,148864,0
2007-05-17,8.1256,8.1796,8.1256,8.1528,121999,0
2007-05-18,8.1796,8.1796,8.1395,8.1796,85243,0
2007-05-21,8.1528,8.2048,8.1528,8.1796,123851,0
2007-05-22,8.1987,8.1987,8.0937,8.0937,134195,0
2007-05-23,8.0937,8.1256,8.0031,8.0367,195502,0
2007-05-24,8.0624,8.0624,8.0031,8.0436,110414,0
2007-05-25,8.0496,8.1008,8.0108,8.0174,109638,0
2007-05-29,8.0367,8.0759,8.0174,8.0436,100841,0
2007-05-30,8.0699,8.0825,8.0304,8.0562,87560,0
2007-05-31,8.024,8.0937,8.024,8.0699,99761,0
2007-06-01,8.1008,8.1008,8.0174,8.0436,130030,0
2007-06-04,8.0562,8.0937,7.9981,8.0562,134354,0
2007-06-05,8.0562,8.0937,8.0174,8.0174,84778,0
2007-06-06,8.024,8.0562,8.0108,8.0108,119218,0
2007-06-07,8.0304,8.1256,7.952,7.952,162924,0
2007-06-08,7.9459,8.0174,7.8812,7.9197,106556,0
2007-06-11,7.9197,7.9197,7.8488,7.855,82614,0
2007-06-12,7.8353,7.9074,7.8282,7.9074,65011,0
2007-06-13,7.901,8.0367,7.8155,7.8812,129099,0
2007-06-14,7.8747,7.8939,7.7842,7.8282,100686,0
2007-06-15,7.8939,7.8939,7.8418,7.8812,73660,0
2007-06-18,7.9135,7.9459,7.8677,7.8939,95125,0
2007-06-19,7.9135,8.0108,7.8812,7.9326,79685,0
2007-06-20,7.9197,7.9577,7.855,7.8939,88486,0
2007-06-21,7.9135,7.9577,7.8418,7.8881,69954,0
2007-06-22,7.8488,7.8939,7.8488,7.8812,78449,0
2007-06-25,7.8615,7.9074,7.8282,7.8353,92500,0
2007-06-26,7.8677,7.8677,7.7953,7.8353,95898,0
2007-06-27,7.8022,7.8418,7.7513,7.8022,120301,0
2007-06-28,7.7902,7.8747,7.7842,7.855,210478,0
2007-06-29,7.8881,7.9135,7.855,7.8615,93272,0
2007-07-02,7.8881,7.9626,7.8881,7.9459,83856,0
2007-07-03,7.9577,8.0031,7.9135,7.952,70422,0
2007-07-05,7.9074,7.9396,7.8881,7.8881,50656,0
2007-07-06,7.901,7.9074,7.8155,7.8488,60229,0
2007-07-09,7.8282,7.8881,7.8155,7.855,52663,0
2007-07-10,7.901,7.9197,7.8488,7.8812,98062,0
2007-07-11,7.8812,7.952,7.8747,7.901,79220,0
2007-07-12,7.8677,7.901,7.7842,7.7902,87868,0
2007-07-13,7.7513,7.8022,7.7392,7.7714,98522,0
2007-07-16,7.7842,7.7902,7.7451,7.7451,72892,0
2007-07-17,7.7774,7.7842,7.7254,7.7774,99454,0
2007-07-18,7.7643,7.8155,7.7254,7.7513,147631,0
2007-07-19,7.7774,7.7774,7.7064,7.7643,82769,0
2007-07-20,7.7513,7.7714,7.6925,7.7254,55746,0
2007-07-23,7.7064,7.7064,7.6672,7.6739,85403,0
2007-07-24,7.6672,7.6925,7.5892,7.6281,80607,0
2007-07-25,7.5119,7.5951,7.447,7.5637,171870,0
2007-07-26,7.5369,7.5369,7.3302,7.4338,106399,0
2007-07-27,7.3758,7.531,7.3367,7.4921,98219,0
2007-07-30,7.4598,7.5508,7.4143,7.5369,119371,0
2007-07-31,7.557,7.6672,7.557,7.6404,78134,0
2007-08-01,7.531,7.5834,7.4666,7.5181,115969,0
2007-08-02,7.5181,7.6151,7.5051,7.5119,66560,0
2007-08-03,7.5119,7.6604,7.4985,7.557,94975,0
2007-08-06,7.5446,7.5834,7.5119,7.5446,83699,0
2007-08-07,7.5508,7.6404,7.5051,7.5181,71652,0
2007-08-08,7.5119,7.5637,7.5051,7.5369,80766,0
2007-08-09,7.5051,7.5637,7.4921,7.5369,77672,0
2007-08-10,7.5119,7.5119,6.9547,7.3946,315490,0
2007-08-13,7.3496,7.531,7.3302,7.4015,161378,0
2007-08-14,7.3241,7.3758,7.2785,7.3496,195663,0
2007-08-15,7.356,7.4015,7.3367,7.3629,242293,0
2007-08-16,7.3367,7.356,7.2785,7.3172,383593,0
2007-08-17,7.3172,7.3758,7.3044,7.3758,182845,0
2007-08-20,7.3946,7.5637,7.3496,7.5119,140061,0
2007-08-21,7.5892,7.6216,7.4795,7.5246,125238,0
2007-08-22,7.5637,7.6281,7.557,7.5834,182995,0
2007-08-23,7.6925,7.7254,7.5892,7.6481,143155,0
2007-08-24,7.7513,7.7774,7.5951,7.6798,76443,0
2007-08-27,7.6348,7.7513,7.6348,7.7513,71652,0
2007-08-28,7.6798,7.8155,7.6798,7.7842,96051,0
2007-08-29,7.7316,7.8488,7.7254,7.8155,133269,0
2007-08-30,7.7902,7.81,7.7392,7.7774,97748,0
2007-08-31,7.7643,7.81,7.7254,7.7575,52344,0
2007-09-04,7.7127,7.81,7.7127,7.81,100065,0
2007-09-05,7.7842,7.8155,7.7316,7.7842,54052,0
2007-09-06,7.7842,7.8939,7.7193,7.7902,125394,0
2007-09-07,7.8282,7.8812,7.7316,7.7714,71962,0
2007-09-10,7.855,7.8812,7.7392,7.8488,86168,0
2007-09-11,7.9135,7.9704,7.8747,7.9197,62545,0
2007-09-12,7.9459,7.9626,7.8488,7.8677,71191,0
2007-09-13,7.8677,7.9626,7.7842,7.8615,69801,0
2007-09-14,7.9266,7.9266,7.7193,7.7513,81660,0
2007-09-17,7.7513,7.7774,7.6798,7.6798,75364,0
2007-09-18,7.7575,7.952,7.7064,7.8747,62847,0
2007-09-19,7.7643,7.9074,7.7643,7.8282,141296,0
2007-09-20,7.8615,7.8677,7.6987,7.7451,103775,0
2007-09-21,7.7513,7.7953,7.6798,7.7774,87092,0
2007-09-24,7.7774,7.81,7.7392,7.7842,130030,0
2007-09-25,7.8022,7.81,7.7451,7.7842,104399,0
2007-09-26,7.7774,7.8215,7.7513,7.7902,92500,0
2007-09-27,7.7714,7.8418,7.7714,7.7842,45867,0
2007-09-28,7.8155,7.8282,7.7774,7.7842,69646,0
2007-10-01,7.7902,7.8488,7.7714,7.8488,56203,0
2007-10-02,7.8282,7.8747,7.7953,7.7953,46015,0
2007-10-03,7.7953,7.855,7.7643,7.8155,102846,0
2007-10-04,7.8418,7.8615,7.7774,7.7774,43241,0
2007-10-05,7.7842,7.8615,7.7774,7.8215,109338,0
2007-10-08,7.855,7.855,7.7451,7.7513,81539,0
2007-10-09,7.7575,7.7953,7.7451,7.7774,110883,0
2007-10-10,7.7513,7.8353,7.7513,7.8155,85552,0
2007-10-11,7.7575,7.8418,7.6925,7.7392,120917,0
2007-10-12,7.7316,7.7513,7.7064,7.7193,26096,0
2007-10-15,7.7193,7.7316,7.6604,7.6672,61310,0
2007-10-16,7.6404,7.6987,7.6216,7.6539,71191,0
2007-10-17,7.6216,7.6672,7.5951,7.6281,134969,0
2007-10-18,7.6348,7.6672,7.6216,7.6216,132502,0
2007-10-19,7.6216,7.6539,7.5699,7.6481,119835,0
2007-10-22,7.6151,7.6739,7.6023,7.6404,81689,0
2007-10-23,7.6604,7.6861,7.6348,7.6604,121072,0
2007-10-24,7.6672,7.7193,7.6604,7.7064,75668,0
2007-10-25,7.7254,7.7392,7.6861,7.7127,126479,0
2007-10-26,7.7254,7.7316,7.6987,7.7254,47564,0
2007-10-29,7.7127,7.7392,7.6925,7.6987,78600,0
2007-10-30,7.7193,7.7392,7.7064,7.7127,94348,0
2007-10-31,7.7127,7.7513,7.6861,7.7127,70882,0
2007-11-01,7.6925,7.7193,7.6739,7.7193,57908,0
2007-11-02,7.7316,7.7392,7.6798,7.7064,74897,0
2007-11-05,7.6925,7.7392,7.6798,7.6861,164464,0
2007-11-06,7.6925,7.7127,7.6539,7.6925,108406,0
2007-11-07,7.6539,7.6739,7.6091,7.6281,213269,0
2007-11-08,7.6091,7.6404,7.5637,7.6151,176039,0
2007-11-09,7.5951,7.6604,7.5892,7.6604,60074,0
2007-11-12,7.6404,7.6739,7.6151,7.6539,109949,0
2007-11-13,7.6404,7.6404,7.6091,7.6281,69954,0
2007-11-14,7.6404,7.6539,7.5771,7.5771,146859,0
2007-11-15,7.6023,7.6091,7.5508,7.5637,94348,0
2007-11-16,7.557,7.6023,7.557,7.5771,77054,0
2007-11-19,7.5951,7.6281,7.5637,7.5637,103464,0
2007-11-20,7.5637,7.6739,7.5119,7.5834,146245,0
2007-11-21,7.4406,7.6216,7.4406,7.5637,84779,0
2007-11-23,7.5699,7.6216,7.5637,7.5637,24547,0
2007-11-26,7.4921,7.5892,7.4921,7.5637,64241,0
2007-11-27,7.5771,7.7513,7.5508,7.7254,161069,0
2007-11-28,7.7254,7.7774,7.6739,7.6987,133891,0
2007-11-29,7.7127,7.7316,7.6604,7.7064,96209,0
2007-11-30,7.7774,7.8155,7.7193,7.8155,114740,0
2007-12-03,7.7774,7.8418,7.7451,7.7513,125079,0
2007-12-04,7.6348,7.8418,7.6348,7.7842,119373,0
2007-12-05,7.7842,7.8488,7.7513,7.8488,77828,0
2007-12-06,7.8155,7.8155,7.7064,7.7316,144553,0
2007-12-07,7.7774,7.7774,7.6216,7.6604,125549,0
2007-12-10,7.6404,7.6739,7.5892,7.5892,113192,0
2007-12-11,7.5446,7.6091,7.4985,7.531,102536,0
2007-12-12,7.5951,7.6404,7.5051,7.557,152415,0
2007-12-13,7.5051,7.5637,7.5051,7.5508,84164,0
2007-12-14,7.5508,7.5637,7.4085,7.4725,117835,0
2007-12-17,7.4406,7.4666,7.3438,7.3692,174196,0
2007-12-18,7.356,7.4276,7.3438,7.3888,176506,0
2007-12-19,7.4666,7.4666,7.3629,7.4085,149950,0
2007-12-20,7.4085,7.4598,7.3888,7.4085,193955,0
2007-12-21,7.4338,7.5246,7.3888,7.4406,136515,0
2007-12-24,7.6281,7.7254,7.3946,7.4085,87868,0
2007-12-26,7.6281,7.6281,7.3241,7.3438,221757,0
2007-12-27,7.2525,7.4406,7.2525,7.3367,255850,0
2007-12-28,7.3692,7.3758,7.3302,7.3438,173815,0
2007-12-31,7.4725,7.4725,7.3692,7.4215,221177,0
2008-01-02,7.4725,7.531,7.4276,7.531,116748,0
2008-01-03,7.5508,7.6925,7.5508,7.6925,130951,0
2008-01-04,7.6798,7.7451,7.6739,7.7127,128791,0
2008-01-07,7.6987,7.7902,7.6925,7.7127,78501,0
2008-01-08,7.7513,7.7714,7.7127,7.7392,79540,0
2008-01-09,7.7575,7.8282,7.7127,7.7714,71962,0
2008-01-10,7.7714,7.8353,7.7513,7.7643,77209,0
2008-01-11,7.7513,7.8418,7.7513,7.7643,89727,0
2008-01-14,7.7842,7.8282,7.7513,7.7513,66771,0
2008-01-15,7.7316,7.8812,7.7316,7.8747,64061,0
2008-01-16,7.7774,7.8677,7.7774,7.7953,84164,0
2008-01-17,7.8418,7.8418,7.7902,7.8155,105473,0
2008-01-18,7.8615,7.8677,7.7316,7.7316,72735,0
2008-01-22,7.6348,7.7254,7.5446,7.6925,108721,0
2008-01-23,7.6798,7.8488,7.6739,7.8022,124992,0
2008-01-24,7.7643,7.9459,7.7643,7.9459,161219,0
2008-01-25,7.9907,7.9907,7.8022,7.8353,98522,0
2008-01-28,7.7714,7.9074,7.7714,7.8418,138671,0
2008-01-29,7.9135,7.9197,7.7953,7.8418,146392,0
2008-01-30,7.8488,7.8677,7.8155,7.8215,88225,0
2008-01-31,7.81,7.9074,7.7902,7.9074,59609,0
2008-02-01,7.9326,7.9326,7.855,7.8747,79378,0
2008-02-04,7.8488,7.9326,7.8488,7.9135,81689,0
2008-02-05,7.9459,7.9459,7.855,7.855,84440,0
2008-02-06,7.8812,7.9074,7.8488,7.8615,47724,0
2008-02-07,7.8155,7.8812,7.8022,7.8022,61615,0
2008-02-08,7.8282,7.8282,7.7513,7.7714,43083,0
2008-02-11,7.7953,7.8939,7.7451,7.8488,61411,0
2008-02-12,7.7902,7.7953,7.6987,7.7193,127874,0
2008-02-13,7.6604,7.7064,7.6348,7.6604,68411,0
2008-02-14,7.6281,7.6281,7.4276,7.4598,173887,0
2008-02-15,7.3888,7.4338,7.2592,7.4338,169204,0
2008-02-19,7.382,7.4857,7.382,7.4857,106633,0
2008-02-20,7.4533,7.4795,7.3629,7.4406,133427,0
2008-02-21,7.4406,7.4666,7.3438,7.4406,76372,0
2008-02-22,7.4215,7.4666,7.4015,7.4666,74434,0
2008-02-25,7.4533,7.6281,7.4406,7.6151,114586,0
2008-02-26,7.6404,7.6539,7.5699,7.6023,89564,0
2008-02-27,7.5369,7.6604,7.531,7.5637,71347,0
2008-02-28,7.531,7.6404,7.531,7.6404,40765,0
2008-02-29,7.6481,7.6672,7.5369,7.6151,74125,0
2008-03-03,7.5951,7.6604,7.5951,7.6023,67620,0
2008-03-04,7.5699,7.6604,7.5699,7.6281,110414,0
2008-03-05,7.6091,7.6672,7.5637,7.5637,52651,0
2008-03-06,7.5119,7.5834,7.4143,7.4215,117212,0
2008-03-07,7.3629,7.4338,7.3629,7.4015,85464,0
2008-03-10,7.3438,7.4085,7.3044,7.3946,103620,0
2008-03-11,7.3438,7.4085,7.3367,7.3888,88641,0
2008-03-12,7.4215,7.4215,7.2855,7.3629,75205,0
2008-03-13,7.2914,7.382,7.272,7.382,91269,0
2008-03-14,7.3629,7.3758,7.3044,7.3113,52044,0
2008-03-17,7.2656,7.2656,7.0905,7.1945,137594,0
2008-03-18,7.2203,7.3044,7.1881,7.2203,116750,0
2008-03-19,7.2267,7.3113,7.2203,7.3044,81847,0
2008-03-20,7.3044,7.3758,7.2396,7.3438,89266,0
2008-03-24,7.3302,7.3888,7.3172,7.3438,93733,0
2008-03-25,7.3758,7.4085,7.3241,7.3438,107171,0
2008-03-26,7.3241,7.4276,7.3241,7.3758,106860,0
2008-03-27,7.3692,7.4598,7.3496,7.4406,100732,0
2008-03-28,7.4406,7.4533,7.3496,7.3496,100065,0
2008-03-31,7.3241,7.4338,7.3172,7.4338,181758,0
2008-04-01,7.447,7.4795,7.3888,7.4666,105624,0
2008-04-02,7.4666,7.5119,7.4276,7.4857,53127,0
2008-04-03,7.4406,7.5119,7.4015,7.4666,62847,0
2008-04-04,7.4921,7.5119,7.4666,7.5119,44933,0
2008-04-07,7.5119,7.6091,7.4985,7.5369,79071,0
2008-04-08,7.531,7.5637,7.4795,7.5637,71764,0
2008-04-09,7.6151,7.8812,7.5508,7.7127,445057,0
2008-04-10,7.7127,7.8022,7.6861,7.7714,192003,0
2008-04-11,7.6604,7.9838,7.6604,7.7513,242225,0
2008-04-14,7.7316,7.7643,7.7064,7.7316,85758,0
2008-04-15,7.6987,7.7127,7.6348,7.6798,79631,0
2008-04-16,7.7127,7.7127,7.6281,7.6672,76909,0
2008-04-17,7.6404,7.6481,7.5637,7.5892,142620,0
2008-04-18,7.5771,7.6216,7.5771,7.5834,141046,0
2008-04-21,7.5637,7.7513,7.5446,7.6798,129103,0
2008-04-22,7.6739,7.7953,7.6739,7.7513,79868,0
2008-04-23,7.6987,7.8353,7.6987,7.8215,125623,0
2008-04-24,7.81,7.855,7.7513,7.855,93768,0
2008-04-25,7.8488,7.8747,7.7714,7.7902,90238,0
2008-04-28,7.7953,7.9577,7.7064,7.7064,206200,0
2008-04-29,7.7392,7.7392,7.6404,7.6798,228097,0
2008-04-30,7.81,7.8488,7.7193,7.7513,122759,0
2008-05-01,7.7254,7.8022,7.7193,7.7842,89775,0
2008-05-02,7.7953,7.7953,7.7513,7.7842,72074,0
2008-05-05,7.7774,7.7953,7.7064,7.7714,102040,0
2008-05-06,7.7714,7.7902,7.7254,7.7842,67739,0
2008-05-07,7.7513,7.7643,7.6987,7.7513,100118,0
2008-05-08,7.7193,7.7774,7.7193,7.7643,61391,0
2008-05-09,7.7842,7.8022,7.7513,7.7953,63290,0
2008-05-12,7.7902,7.8353,7.7842,7.7953,128911,0
2008-05-13,7.7513,7.7774,7.7254,7.7714,75731,0
2008-05-14,7.81,7.8155,7.7254,7.7254,108578,0
2008-05-15,7.7254,7.7254,7.6539,7.7254,59019,0
2008-05-16,7.7513,7.7774,7.7316,7.7774,77761,0
2008-05-19,7.7842,7.8215,7.7714,7.7774,72203,0
2008-05-20,7.7513,7.8022,7.7316,7.8022,74547,0
2008-05-21,7.8155,7.8215,7.7714,7.81,77884,0
2008-05-22,7.7953,7.8155,7.7575,7.8155,53930,0
2008-05-23,7.8353,7.8353,7.7575,7.7714,69471,0
2008-05-27,7.7842,7.8747,7.7842,7.8488,99346,0
2008-05-28,7.8418,7.8812,7.8282,7.8418,85708,0
2008-05-29,7.8418,7.855,7.7643,7.7953,101003,0
2008-05-30,7.81,7.8155,7.6861,7.7643,76650,0
2008-06-02,7.7451,7.7643,7.6987,7.7575,85622,0
2008-06-03,7.7392,7.7714,7.7392,7.7714,68236,0
2008-06-04,7.7392,7.7842,7.7316,7.7774,74831,0
2008-06-05,7.8022,7.81,7.7254,7.7513,124445,0
2008-06-06,7.7316,7.7513,7.6987,7.7254,52615,0
2008-06-09,7.7193,7.7451,7.6925,7.6925,105535,0
2008-06-10,7.6798,7.6861,7.5892,7.5951,107291,0
2008-06-11,7.6023,7.6481,7.5369,7.557,79391,0
2008-06-12,6.9676,7.557,6.9676,7.531,104133,0
2008-06-13,7.557,7.5637,7.3496,7.5181,45281,0
2008-06-16,7.5119,7.5446,7.4725,7.5246,60795,0
2008-06-17,7.5051,7.5119,7.4015,7.4725,48679,0
2008-06-18,7.4143,7.5051,7.3888,7.4015,114073,0
2008-06-19,7.3758,7.4406,7.356,7.4085,107323,0
2008-06-20,7.3438,7.4795,7.3438,7.4406,67385,0
2008-06-23,7.4406,7.5246,7.4406,7.5181,102544,0
2008-06-24,7.4921,7.5508,7.4795,7.5051,63941,0
2008-06-25,7.531,7.6216,7.5181,7.531,94526,0
2008-06-26,7.4338,7.557,7.4338,7.4406,125307,0
2008-06-27,7.4085,7.4985,7.4085,7.447,52611,0
2008-06-30,7.4143,7.447,7.3629,7.3629,166225,0
2008-07-01,7.3241,7.4085,7.3241,7.3438,99596,0
2008-07-02,7.3438,7.356,7.2592,7.298,226493,0
2008-07-03,7.3496,7.3496,7.2656,7.2855,143739,0
2008-07-07,7.272,7.3758,7.2267,7.2525,216472,0
2008-07-08,7.1945,7.2914,7.1945,7.2785,122874,0
2008-07-09,7.272,7.4085,7.272,7.4085,261540,0
2008-07-10,7.3367,7.4276,7.3302,7.3367,176741,0
2008-07-11,7.2137,7.3044,7.2137,7.2785,133472,0
2008-07-14,7.2592,7.2785,7.1622,7.1881,140281,0
2008-07-15,7.0322,7.0717,6.9746,7.0322,232307,0
2008-07-16,7.0905,7.1035,7.0132,7.0778,125726,0
2008-07-17,7.0778,7.1813,7.0322,7.1622,132059,0
2008-07-18,7.2592,7.2592,7.0582,7.0717,124412,0
2008-07-21,7.0391,7.1232,7.0068,7.0905,111725,0
2008-07-22,7.0717,7.1232,7.0717,7.1035,124930,0
2008-07-23,7.1359,7.2464,7.1167,7.1749,112130,0
2008-07-24,7.1103,7.1881,7.1035,7.1491,82669,0
2008-07-25,7.1554,7.2074,7.1232,7.1554,80094,0
2008-07-28,7.1945,7.2137,7.1232,7.1622,133169,0
2008-07-29,7.1622,7.2329,7.1622,7.2267,91223,0
2008-07-30,7.2329,7.2855,7.1813,7.2525,85361,0
2008-07-31,7.2396,7.272,7.1945,7.2656,67035,0
2008-08-01,7.2525,7.298,7.2267,7.298,54489,0
2008-08-04,7.3113,7.3113,7.2464,7.298,32952,0
2008-08-05,7.3113,7.3113,7.2396,7.2592,78061,0
2008-08-06,7.272,7.2855,7.1035,7.2203,95606,0
2008-08-07,7.1622,7.3044,7.1622,7.2074,105877,0
2008-08-08,7.1881,7.2656,7.1881,7.2203,60066,0
2008-08-11,7.272,7.2855,7.2267,7.2267,102170,0
2008-08-12,7.2267,7.2592,7.1683,7.2074,92804,0
2008-08-13,7.1945,7.2008,7.1554,7.1881,37723,0
2008-08-14,7.1749,7.1749,7.1301,7.1491,43250,0
2008-08-15,7.1749,7.2137,7.1554,7.2008,73415,0
2008-08-18,7.2203,7.272,7.1683,7.2008,114579,0
2008-08-19,7.1881,7.2464,7.1622,7.2137,54672,0
2008-08-20,7.1749,7.2203,7.1622,7.2137,79615,0
2008-08-21,7.1554,7.2525,7.1554,7.2329,64755,0
2008-08-22,7.3044,7.3044,7.1683,7.2008,83669,0
2008-08-25,7.1683,7.2396,7.1683,7.2008,86607,0
2008-08-26,7.2203,7.2464,7.1813,7.2396,108623,0
2008-08-27,7.2396,7.2656,7.2074,7.2137,57909,0
2008-08-28,7.2592,7.3044,7.1749,7.2656,119662,0
2008-08-29,7.2785,7.3172,7.2464,7.2592,61938,0
2008-09-02,7.2785,7.3172,7.2785,7.3172,103969,0
2008-09-03,7.2656,7.3758,7.2656,7.3692,116104,0
2008-09-04,7.3438,7.4015,7.3113,7.3438,91369,0
2008-09-05,7.298,7.3629,7.2855,7.3302,81431,0
2008-09-08,7.3758,7.3758,7.2785,7.3044,114596,0
2008-09-09,7.3113,7.4276,7.3113,7.3758,233510,0
2008-09-10,7.4085,7.4085,7.3113,7.3758,109026,0
2008-09-11,7.2785,7.2914,7.1301,7.1749,82481,0
2008-09-12,7.1554,7.2008,7.1232,7.1359,84798,0
2008-09-15,6.9416,7.0196,6.6763,6.8382,293368,0
2008-09-16,6.5984,6.8382,6.5597,6.7347,235163,0
2008-09-17,6.4947,6.7217,6.1841,6.3331,245113,0
2008-09-18,6.3068,6.3397,6.1971,6.3068,232994,0
2008-09-19,6.6185,6.8256,6.5662,6.5856,134624,0
2008-09-22,6.5074,6.7801,6.4627,6.6763,115495,0
2008-09-23,6.573,6.7994,6.5597,6.7994,86160,0
2008-09-24,6.7154,7.2396,6.573,6.7481,120937,0
2008-09-25,6.6958,6.7347,6.5401,6.7282,158546,0
2008-09-26,6.6185,6.7801,6.573,6.7801,60937,0
2008-09-29,6.6185,6.6185,6.3979,6.5401,108810,0
2008-09-30,6.5597,6.7481,6.3657,6.573,135898,0
2008-10-01,6.573,6.7021,6.4365,6.644,93694,0
2008-10-02,6.6828,6.7671,6.372,6.7154,89128,0
2008-10-03,6.6244,6.7154,6.5145,6.6637,80217,0
2008-10-06,6.1841,6.3268,5.8733,6.3268,247989,0
2008-10-07,6.0549,6.3068,5.9965,6.1519,242683,0
2008-10-08,5.5432,6.4563,5.5432,5.9835,348808,0
2008-10-09,5.9252,5.9578,5.6403,5.8671,162893,0
2008-10-10,5.4523,5.6728,4.8373,5.2909,375684,0
2008-10-13,5.2191,6.0873,5.2191,5.8217,163674,0
2008-10-14,5.7893,6.3657,5.7504,6.0936,178808,0
2008-10-15,5.9252,6.476,5.8733,6.0161,109993,0
2008-10-16,6.0549,6.8382,6.0222,6.0549,95373,0
2008-10-17,5.9578,6.2424,5.6016,6.1456,206548,0
2008-10-20,6.1129,6.3068,5.8411,6.1777,228527,0
2008-10-21,6.1777,6.1971,6.0608,6.1777,121989,0
2008-10-22,6.1456,6.3979,5.8929,6.2555,95394,0
2008-10-23,6.0936,6.3591,6.0936,6.2168,112118,0
2008-10-24,5.8346,6.3068,5.8346,6.2749,109408,0
2008-10-27,6.0608,6.2749,5.899,5.899,56325,0
2008-10-28,6.1456,6.2101,6.0222,6.0352,126413,0
2008-10-29,5.9896,6.1908,5.9578,6.1194,110783,0
2008-10-30,6.1258,6.1585,6.0026,6.1456,78500,0
2008-10-31,6.3009,6.3009,5.9315,6.0222,73822,0
2008-11-03,6.0026,6.1648,5.9896,6.0806,63329,0
2008-11-04,6.1129,6.3268,6.0936,6.236,196179,0
2008-11-05,6.2941,6.3525,5.9637,6.3068,139213,0
2008-11-06,6.1648,6.4888,6.1519,6.1519,123559,0
2008-11-07,6.1519,6.3009,6.0026,6.1585,132810,0
2008-11-10,6.1971,6.2617,6.1129,6.1908,95891,0
2008-11-11,6.3979,6.3979,6.1519,6.2749,108252,0
2008-11-12,6.1971,6.4044,6.1325,6.2686,114825,0
2008-11-13,6.236,6.6377,6.1065,6.2686,360963,0
2008-11-14,6.1456,6.236,6.0549,6.1129,54460,0
2008-11-17,6.1456,6.1585,5.8797,5.9123,108115,0
2008-11-18,5.9835,6.1129,5.6981,5.8797,112470,0
2008-11-19,5.7698,5.9896,5.595,5.6728,130608,0
2008-11-20,5.4847,5.621,5.1803,5.2646,187553,0
2008-11-21,5.2191,5.4523,4.8243,5.336,208047,0
2008-11-24,5.3489,5.6728,5.2389,5.3293,105270,0
2008-11-25,5.394,5.8733,5.394,5.8671,121170,0
2008-11-26,5.8541,6.1389,5.6728,6.0026,155003,0
2008-11-28,6.1777,6.2749,5.7893,5.9123,55349,0
2008-12-01,6.2293,6.2293,5.9896,5.9896,160320,0
2008-12-02,6.0806,6.3068,5.9123,6.0026,142310,0
2008-12-03,5.802,6.4044,5.802,6.0936,118964,0
2008-12-04,6.0549,6.3009,5.9578,5.9578,85459,0
2008-12-05,5.9896,6.2101,5.8346,5.9379,235311,0
2008-12-08,5.9443,6.1065,5.9443,6.0026,138798,0
2008-12-09,6.0549,6.236,5.9896,6.0096,155489,0
2008-12-10,6.0222,6.236,6.0026,6.0675,130491,0
2008-12-11,5.9965,6.236,5.9965,6.0747,139401,0
2008-12-12,6.1648,6.372,5.8797,6.2424,177142,0
2008-12-15,6.2424,6.2424,6.0747,6.1777,136427,0
2008-12-16,6.1777,6.3657,6.0806,6.3525,198699,0
2008-12-17,6.3331,6.7021,6.2686,6.5597,171637,0
2008-12-18,6.5597,6.8705,6.3915,6.8511,138004,0
2008-12-19,6.6828,6.8642,6.5924,6.8578,104007,0
2008-12-22,6.8059,6.9547,6.7154,6.8059,120863,0
2008-12-23,6.8511,7.1359,6.7481,6.9869,222112,0
2008-12-24,6.9676,7.0905,6.8124,6.9939,87938,0
2008-12-26,6.9939,7.0843,6.845,7.0717,63724,0
2008-12-29,7.0778,7.0778,6.7154,6.9416,168322,0
2008-12-30,6.8834,6.9807,6.6308,6.6377,134777,0
2008-12-31,6.5924,7.1301,6.5924,6.9161,246273,0
2009-01-02,7.1035,7.2329,6.9161,7.1426,125064,0
2009-01-05,7.3113,7.3113,7.0582,7.1491,130531,0
2009-01-06,7.2329,7.2329,6.7481,6.8059,439477,0
2009-01-07,6.7994,7.1167,6.7994,7.0522,195569,0
2009-01-08,7.0522,7.2203,6.9676,7.0322,105874,0
2009-01-09,7.2329,7.2329,6.9029,6.9161,196691,0
2009-01-12,6.8318,7.0717,6.7413,7.0132,132529,0
2009-01-13,6.8318,7.0717,6.8318,7.0582,107131,0
2009-01-14,6.8318,7.1301,6.8318,6.9807,153172,0
2009-01-15,6.8963,7.1359,6.7539,7.0778,179277,0
2009-01-16,6.9869,7.2329,6.9807,7.2008,140842,0
2009-01-20,7.2008,7.2267,7.0843,7.1359,179857,0
2009-01-21,7.1554,7.1554,6.8511,7.0132,130631,0
2009-01-22,6.9485,7.0522,6.9095,6.9746,128124,0
2009-01-23,6.9746,7.045,6.8834,7.045,138075,0
2009-01-26,6.9676,7.1881,6.9676,7.1881,91578,0
2009-01-27,7.1881,7.2008,7.0196,7.1035,122252,0
2009-01-28,7.1232,7.2203,7.0522,7.2203,265643,0
2009-01-29,7.2074,7.2074,7.0905,7.1554,170942,0
2009-01-30,7.1554,7.1554,6.845,7.1103,180832,0
2009-02-02,7.0973,7.1301,6.9998,7.1103,146680,0
2009-02-03,7.0778,7.1232,6.9485,7.0905,120290,0
2009-02-04,7.0843,7.1103,6.9547,7.1103,152596,0
2009-02-05,7.1103,7.2008,6.9286,7.2008,230535,0
2009-02-06,7.1945,7.1945,7.0258,7.0322,110933,0
2009-02-09,7.1554,7.1683,7.045,7.1426,189859,0
2009-02-10,7.045,7.1622,7.0068,7.1622,129167,0
2009-02-11,7.1622,7.1881,7.045,7.1881,144587,0
2009-02-12,7.1813,7.1813,7.0973,7.1426,194758,0
2009-02-13,7.1622,7.1881,7.0905,7.1683,126280,0
2009-02-17,7.0905,7.1554,6.8511,6.9998,119616,0
2009-02-18,6.9615,7.045,6.8511,7.045,106618,0
2009-02-19,7.0068,7.0522,6.9615,6.9746,110385,0
2009-02-20,6.9807,6.9998,6.7154,6.8834,252902,0
2009-02-23,6.8963,6.8963,6.3851,6.4365,275097,0
2009-02-24,6.476,7.0391,6.3204,6.8256,220177,0
2009-02-25,6.6958,6.9807,6.6308,6.7481,213936,0
2009-02-26,6.8124,6.8772,6.644,6.8318,178677,0
2009-02-27,6.8318,6.8511,6.6698,6.7282,167289,0
2009-03-02,6.6308,6.7481,6.4044,6.6637,172636,0
2009-03-03,6.573,6.7282,6.5401,6.573,129408,0
2009-03-04,6.7539,6.7539,6.5401,6.6308,177654,0
2009-03-05,6.5533,6.5662,6.4435,6.527,87812,0
2009-03-06,6.4818,6.5856,6.3525,6.4236,202887,0
2009-03-09,6.3204,6.4106,6.2749,6.2941,162451,0
2009-03-10,6.2877,6.5074,6.2877,6.5021,120416,0
2009-03-11,6.573,6.8772,6.4106,6.7154,125911,0
2009-03-12,6.6698,6.7481,6.5856,6.7154,362287,0
2009-03-13,6.7154,6.7154,6.6308,6.7154,140458,0
2009-03-16,6.7217,6.7733,6.6377,6.644,109705,0
2009-03-17,6.644,6.6958,6.4303,6.6185,177683,0
2009-03-18,6.6308,6.7994,6.5793,6.7021,192020,0
2009-03-19,6.7021,6.8834,6.4888,6.6377,183097,0
2009-03-20,6.5597,6.6308,6.5145,6.5533,110858,0
2009-03-23,6.573,6.845,6.5662,6.7862,128457,0
2009-03-24,6.7862,6.9356,6.7282,6.8256,176240,0
2009-03-25,6.8834,7.0132,6.8642,6.9998,148487,0
2009-03-26,6.9807,7.1035,6.9807,7.0778,106306,0
2009-03-27,6.9485,7.1035,6.8834,6.9225,143540,0
2009-03-30,6.5984,6.6504,6.3657,6.5074,506250,0
2009-03-31,6.476,6.6115,6.4493,6.5074,244918,0
2009-04-01,6.3785,6.6828,6.3785,6.6308,107548,0
2009-04-02,6.6637,6.7282,6.5597,6.5662,118515,0
2009-04-03,6.5145,6.5401,6.3268,6.4106,200402,0
2009-04-06,6.3204,6.4303,6.249,6.4303,161711,0
2009-04-07,6.3009,6.4106,6.2749,6.3009,130628,0
2009-04-08,6.2941,6.4947,6.2555,6.4365,133316,0
2009-04-09,6.4493,6.5793,6.3657,6.3851,120147,0
2009-04-13,6.3915,6.4888,6.3204,6.3979,139991,0
2009-04-14,6.3915,6.7087,6.372,6.3915,202718,0
2009-04-15,6.3331,6.4888,6.3204,6.3461,162799,0
2009-04-16,6.3591,6.3979,6.3461,6.3785,173745,0
2009-04-17,6.4303,6.4687,6.3785,6.4236,139212,0
2009-04-20,6.3979,6.5145,6.3525,6.3591,194788,0
2009-04-21,6.3525,6.5074,6.3525,6.5021,161119,0
2009-04-22,6.5021,6.5343,6.4173,6.5343,121811,0
2009-04-23,6.5074,6.573,6.4563,6.573,97752,0
2009-04-24,6.5793,6.5984,6.4687,6.5597,141407,0
2009-04-27,6.476,6.573,6.476,6.5145,122152,0
2009-04-28,6.4365,6.5597,6.372,6.5468,149177,0
2009-04-29,6.6053,6.6308,6.5209,6.5662,141988,0
2009-04-30,6.6185,6.644,6.5533,6.5533,115591,0
2009-05-01,6.5984,6.6308,6.5343,6.5793,133946,0
2009-05-04,6.5924,6.689,6.5924,6.6308,82813,0
2009-05-05,6.6185,6.7217,6.6185,6.7217,55368,0
2009-05-06,6.7733,6.7733,6.6828,6.7607,95951,0
2009-05-07,6.7347,6.7801,6.7347,6.7539,101947,0
2009-05-08,6.7539,6.7733,6.7021,6.7021,120332,0
2009-05-11,6.6828,6.7607,6.6504,6.6504,81825,0
2009-05-12,6.6637,6.7539,6.6637,6.7217,96491,0
2009-05-13,6.6828,6.7481,6.573,6.6637,165418,0
2009-05-14,6.6698,6.7481,6.6244,6.7282,54728,0
2009-05-15,6.6828,6.7282,6.6185,6.6377,83881,0
2009-05-18,6.6958,6.7154,6.5662,6.5924,166339,0
2009-05-19,6.6115,6.6115,6.5074,6.573,125827,0
2009-05-20,6.5533,6.6244,6.5468,6.6244,124689,0
2009-05-21,6.6185,6.6308,6.5856,6.6308,125070,0
2009-05-22,6.6637,6.6763,6.6185,6.6637,128915,0
2009-05-26,6.689,6.7862,6.6698,6.7862,176013,0
2009-05-27,6.7733,6.7994,6.7413,6.7733,134967,0
2009-05-28,6.8124,6.8124,6.7282,6.7347,87947,0
2009-05-29,6.7929,6.7929,6.6958,6.7021,184565,0
2009-06-01,6.7607,6.8185,6.7087,6.7607,132342,0
2009-06-02,6.8124,6.8963,6.7929,6.8901,121319,0
2009-06-03,6.8705,6.9286,6.8705,6.9029,128670,0
2009-06-04,6.8834,6.9615,6.8834,6.9615,82126,0
2009-06-05,6.9807,6.9869,6.8256,6.8318,119654,0
2009-06-08,6.7607,6.8705,6.7607,6.7607,129498,0
2009-06-09,6.7994,6.8642,6.7539,6.8511,39932,0
2009-06-10,6.8511,6.9416,6.8382,6.9095,88368,0
2009-06-11,6.9485,6.9485,6.6958,6.7801,121669,0
2009-06-12,6.7862,6.8511,6.7733,6.8511,84444,0
2009-06-15,6.845,6.845,6.7994,6.8124,79826,0
2009-06-16,6.7994,6.8901,6.7801,6.8834,99054,0
2009-06-17,6.845,6.8901,6.8256,6.8834,89074,0
2009-06-18,6.8901,6.8901,6.7801,6.8318,78816,0
2009-06-19,6.8382,6.8834,6.7801,6.8705,109546,0
2009-06-22,6.8511,6.9416,6.8511,6.8963,78354,0
2009-06-23,6.8705,7.045,6.8705,7.0196,97525,0
2009-06-24,7.0717,7.0717,6.9746,7.045,79488,0
2009-06-25,7.0717,7.1232,6.9416,7.045,120912,0
2009-06-26,7.0391,7.0391,6.9807,7.0322,114537,0
2009-06-29,7.0258,7.0391,6.9746,6.9746,63690,0
2009-06-30,6.9615,7.0068,6.9356,6.9356,113807,0
2009-07-01,6.9485,6.9869,6.9095,6.9746,135057,0
2009-07-02,6.8834,6.9869,6.8834,6.9807,70639,0
2009-07-06,6.8578,6.9746,6.8578,6.9485,91727,0
2009-07-07,6.9095,7.0196,6.9095,6.9416,81423,0
2009-07-08,6.9615,7.0132,6.9225,7.0132,86897,0
2009-07-09,6.9939,7.0522,6.9615,7.0391,89969,0
2009-07-10,6.9615,7.1232,6.9615,7.0905,100266,0
2009-07-13,7.1035,7.1035,7.0196,7.1035,73164,0
2009-07-14,7.0778,7.1167,7.0322,7.1167,102498,0
2009-07-15,7.0717,7.1103,7.0522,7.1035,82670,0
2009-07-16,7.0905,7.1301,7.0778,7.0905,70051,0
2009-07-17,7.0843,7.1232,7.0778,7.1103,80571,0
2009-07-20,7.0905,7.1749,7.0905,7.1749,94317,0
2009-07-21,7.1749,7.2525,7.1554,7.2074,140965,0
2009-07-22,7.2203,7.2525,7.1945,7.2074,65917,0
2009-07-23,7.1945,7.2396,7.1554,7.1749,109981,0
2009-07-24,7.2008,7.2464,7.1813,7.2464,98697,0
2009-07-27,7.2396,7.2656,7.2203,7.2592,94168,0
2009-07-28,7.2656,7.3496,7.2656,7.3172,114135,0
2009-07-29,7.3113,7.4215,7.3113,7.3438,108534,0
2009-07-30,7.4015,7.4015,7.3241,7.3692,102701,0
2009-07-31,7.4215,7.4795,7.3496,7.4338,151759,0
2009-08-03,7.4666,7.4666,7.3758,7.4085,76448,0
2009-08-04,7.4795,7.4795,7.3629,7.4795,109510,0
2009-08-05,7.4215,7.6023,7.3888,7.4533,86797,0
2009-08-06,7.5051,7.5119,7.4015,7.4533,67367,0
2009-08-07,7.4533,7.4857,7.3888,7.4085,64142,0
2009-08-10,7.4338,7.5637,7.4215,7.5637,93733,0
2009-08-11,7.5446,7.5771,7.4857,7.5771,99390,0
2009-08-12,7.4921,7.531,7.4276,7.4857,133531,0
2009-08-13,7.4533,7.4598,7.3629,7.4533,98802,0
2009-08-14,7.4015,7.5119,7.3946,7.4143,127721,0
2009-08-17,7.4143,7.4143,7.298,7.3438,105296,0
2009-08-18,7.4015,7.4533,7.3758,7.4533,85994,0
2009-08-19,7.4533,7.5246,7.4143,7.4985,112495,0
2009-08-20,7.5119,7.5834,7.4725,7.5834,151227,0
2009-08-21,7.5699,7.5771,7.5119,7.5771,94285,0
2009-08-24,7.5699,7.5771,7.4857,7.5771,106169,0
2009-08-25,7.5834,7.5834,7.4921,7.5369,90433,0
2009-08-26,7.4985,7.6091,7.4985,7.5446,105180,0
2009-08-27,7.5181,7.5508,7.4276,7.4666,159714,0
2009-08-28,7.4666,7.4725,7.4015,7.4406,134359,0
2009-08-31,7.4598,7.6216,7.4598,7.5699,192722,0
2009-09-01,7.6091,7.6404,7.5834,7.6281,144321,0
2009-09-02,7.6023,7.6404,7.5637,7.6216,104406,0
2009-09-03,7.5834,7.6672,7.5771,7.6481,85305,0
2009-09-04,7.7064,7.7064,7.6404,7.6925,63226,0
2009-09-08,7.6798,7.7254,7.6739,7.6925,70878,0
2009-09-09,7.6925,7.6925,7.6672,7.6739,67441,0
2009-09-10,7.7193,7.7513,7.6672,7.7064,61262,0
2009-09-11,7.7451,7.7774,7.6404,7.6987,90549,0
2009-09-14,7.7513,7.7575,7.6798,7.7316,91316,0
2009-09-15,7.7193,7.7575,7.7064,7.7575,113840,0
2009-09-16,7.7842,7.8488,7.7316,7.8022,115299,0
2009-09-17,7.8215,7.8615,7.7902,7.8615,87557,0
2009-09-18,7.8939,7.8939,7.7513,7.8353,148971,0
2009-09-21,7.855,7.8615,7.8215,7.8615,105808,0
2009-09-22,7.9074,7.9197,7.8155,7.8812,103363,0
2009-09-23,7.8353,7.8939,7.7902,7.8418,170283,0
2009-09-24,7.8812,7.901,7.8215,7.8353,98498,0
2009-09-25,7.8615,7.9074,7.8353,7.8939,96826,0
2009-09-28,7.8939,7.9197,7.8215,7.8282,124958,0
2009-09-29,7.8615,7.8615,7.8215,7.8615,133898,0
2009-09-30,7.8615,7.8881,7.8155,7.8881,157537,0
2009-10-01,7.8881,7.8939,7.8488,7.8615,135429,0
2009-10-02,7.8615,7.901,7.8615,7.8812,84330,0
2009-10-05,7.9074,7.9074,7.8615,7.8747,54000,0
2009-10-06,7.9074,7.9135,7.8615,7.8881,81908,0
2009-10-07,7.8615,7.8881,7.855,7.8677,72850,0
2009-10-08,7.9135,7.9135,7.855,7.9135,128789,0
2009-10-09,7.8747,7.901,7.8022,7.8418,85195,0
2009-10-12,7.8215,7.855,7.7643,7.855,87768,0
2009-10-13,7.7714,7.7714,7.6672,7.6798,115224,0
2009-10-14,7.7392,7.7392,7.6539,7.7064,103249,0
2009-10-15,7.6987,7.6987,7.5951,7.6861,105341,0
2009-10-16,7.6798,7.6798,7.5951,7.6281,87813,0
2009-10-19,7.6798,7.6987,7.5892,7.6987,123568,0
2009-10-20,7.6798,7.6925,7.6604,7.6798,77617,0
2009-10-21,7.6925,7.6925,7.6091,7.6091,72633,0
2009-10-22,7.6539,7.7127,7.6348,7.6404,97887,0
2009-10-23,7.6798,7.6987,7.6091,7.6987,113350,0
2009-10-26,7.6987,7.6987,7.5181,7.5246,200143,0
2009-10-27,7.5508,7.5834,7.5508,7.5834,85983,0
2009-10-28,7.5246,7.6281,7.3888,7.4338,197759,0
2009-10-29,7.4857,7.5508,7.4857,7.4985,128336,0
2009-10-30,7.4985,7.531,7.356,7.4533,118292,0
2009-11-02,7.4857,7.4985,7.4085,7.447,128714,0
2009-11-03,7.447,7.4533,7.3758,7.4338,128860,0
2009-11-04,7.4533,7.4533,7.3758,7.4143,159116,0
2009-11-05,7.4276,7.4276,7.382,7.4015,107044,0
2009-11-06,7.4276,7.4276,7.3758,7.4085,89808,0
2009-11-09,7.3946,7.4215,7.356,7.3758,267978,0
2009-11-10,7.3438,7.3629,7.3113,7.3438,147989,0
2009-11-11,7.356,7.356,7.2656,7.3172,178302,0
2009-11-12,7.3438,7.3438,7.2855,7.2914,189178,0
2009-11-13,7.3241,7.356,7.298,7.3113,136549,0
2009-11-16,7.3496,7.3496,7.3172,7.3367,159629,0
2009-11-17,7.356,7.382,7.3496,7.3758,255571,0
2009-11-18,7.382,7.5181,7.382,7.4921,184273,0
2009-11-19,7.5119,7.5119,7.3888,7.4085,231457,0
2009-11-20,7.447,7.4857,7.447,7.4857,79817,0
2009-11-23,7.5446,7.5508,7.4985,7.5508,141311,0
2009-11-24,7.5446,7.6348,7.5246,7.6348,183488,0
2009-11-25,7.6023,7.6539,7.6023,7.6539,143760,0
2009-11-27,7.6023,7.6925,7.6023,7.6739,46869,0
2009-11-30,7.7392,7.7392,7.6216,7.7064,108215,0
2009-12-01,7.7392,7.7513,7.6987,7.6987,105230,0
2009-12-02,7.6987,7.6987,7.6281,7.6739,73175,0
2009-12-03,7.6987,7.7064,7.6348,7.6404,83640,0
2009-12-04,7.6861,7.6861,7.5834,7.5951,118534,0
2009-12-07,7.5892,7.6151,7.5637,7.6023,72399,0
2009-12-08,7.5369,7.6672,7.5369,7.6672,145726,0
2009-12-09,7.6404,7.6539,7.5699,7.6091,100852,0
2009-12-10,7.6348,7.6539,7.6023,7.6348,53095,0
2009-12-11,7.6151,7.6151,7.5181,7.5699,90485,0
2009-12-14,7.6091,7.6091,7.5446,7.5508,83722,0
2009-12-15,7.5246,7.5699,7.4985,7.557,107011,0
2009-12-16,7.5369,7.5699,7.4985,7.5637,64779,0
2009-12-17,7.4725,7.5699,7.4666,7.5699,109380,0
2009-12-18,7.6672,7.6672,7.5699,7.6604,114145,0
2009-12-21,7.6861,7.6861,7.5699,7.5699,132543,0
2009-12-22,7.5951,7.6091,7.5834,7.6091,101790,0
2009-12-23,7.5892,7.6348,7.5892,7.6091,81904,0
2009-12-24,7.6404,7.6604,7.6023,7.6404,56386,0
2009-12-28,7.6151,7.6798,7.6151,7.6539,154015,0
2009-12-29,7.6798,7.6798,7.5181,7.5892,127281,0
2009-12-30,7.5369,7.6604,7.5369,7.6539,158419,0
2009-12-31,7.6404,7.6539,7.6091,7.6539,62685,0
2010-01-04,7.6604,7.6604,7.557,7.5892,127831,0
2010-01-05,7.5508,7.6216,7.5508,7.6216,89973,0
2010-01-06,7.5951,7.6404,7.5369,7.5951,201579,0
2010-01-07,7.5637,7.6348,7.5637,7.6348,108616,0
2010-01-08,7.6281,7.6481,7.6091,7.6281,74437,0
2010-01-11,7.6987,7.6987,7.6281,7.6861,133936,0
2010-01-12,7.6404,7.6739,7.5892,7.6672,151063,0
2010-01-13,7.6925,7.7064,7.6216,7.6987,121930,0
2010-01-14,7.7064,7.7064,7.6281,7.6861,109390,0
2010-01-15,7.6925,7.7193,7.6672,7.6925,125893,0
2010-01-19,7.6739,7.7575,7.6739,7.7575,90906,0
2010-01-20,7.7193,7.7513,7.7064,7.7127,78369,0
2010-01-21,7.7254,7.7714,7.7193,7.7254,183363,0
2010-01-22,7.7392,7.7451,7.6925,7.6925,157267,0
2010-01-25,7.7316,7.7714,7.6925,7.7316,89955,0
2010-01-26,7.7714,7.7714,7.6739,7.6925,104174,0
2010-01-27,7.7254,7.7254,7.6604,7.6925,141173,0
2010-01-28,7.7064,7.7127,7.6539,7.6861,134039,0
2010-01-29,7.7316,7.7316,7.6481,7.6925,95638,0
2010-02-01,7.7316,7.7392,7.6861,7.7392,129500,0
2010-02-02,7.7575,7.7902,7.7064,7.7902,77578,0
2010-02-03,7.7902,7.7902,7.7254,7.7451,86296,0
2010-02-04,7.7575,7.7575,7.6739,7.6739,104211,0
2010-02-05,7.7193,7.7193,7.4725,7.5834,213002,0
2010-02-08,7.5892,7.6404,7.5892,7.6023,124775,0
2010-02-09,7.6672,7.7127,7.6348,7.6739,89133,0
2010-02-10,7.6672,7.6672,7.557,7.5951,103680,0
2010-02-11,7.5951,7.6023,7.557,7.557,152331,0
2010-02-12,7.5699,7.6023,7.557,7.6023,158593,0
2010-02-16,7.6091,7.7254,7.6023,7.6925,136931,0
2010-02-17,7.7193,7.7316,7.7064,7.7193,130752,0
2010-02-18,7.6798,7.7193,7.6348,7.6539,71095,0
2010-02-19,7.6672,7.6987,7.6348,7.6798,141623,0
2010-02-22,7.7064,7.7193,7.6672,7.6861,95465,0
2010-02-23,7.6925,7.8155,7.6925,7.7451,158367,0
2010-02-24,7.7064,7.8155,7.7064,7.81,111444,0
2010-02-25,7.7451,7.81,7.7451,7.8022,67981,0
2010-02-26,7.8282,7.8418,7.7902,7.8353,130296,0
2010-03-01,7.8353,7.901,7.8215,7.8353,119125,0
2010-03-02,7.8881,7.9074,7.8353,7.8353,159609,0
2010-03-03,7.8488,7.8812,7.8155,7.8215,168646,0
2010-03-04,7.8282,7.8615,7.8155,7.8215,128786,0
2010-03-05,7.8488,8.0174,7.7714,8.0174,196375,0
2010-03-08,7.8881,7.901,7.855,7.8812,169971,0
2010-03-09,7.8747,7.9135,7.8615,7.8939,122048,0
2010-03-10,7.8677,7.901,7.8418,7.855,126934,0
2010-03-11,7.8282,7.8488,7.8215,7.8353,92636,0
2010-03-12,7.8747,7.8747,7.8418,7.8747,76486,0
2010-03-15,7.8282,7.8812,7.8282,7.8747,143444,0
2010-03-16,7.8939,7.8939,7.8418,7.8615,138037,0
2010-03-17,7.8939,7.9074,7.8615,7.8881,188055,0
2010-03-18,7.901,7.9074,7.8615,7.8677,103298,0
2010-03-19,7.8353,7.8812,7.8353,7.8488,124900,0
2010-03-22,7.8155,7.8812,7.8155,7.8747,154115,0
2010-03-23,7.8747,7.8939,7.8677,7.8812,85775,0
2010-03-24,7.9074,7.9074,7.855,7.855,123573,0
2010-03-25,7.8881,7.8881,7.8488,7.8747,128458,0
2010-03-26,7.8677,7.8677,7.8282,7.8353,133943,0
2010-03-29,7.8155,7.8747,7.8155,7.8615,112528,0
2010-03-30,7.8747,7.8747,7.8022,7.8282,156925,0
2010-03-31,7.855,7.8615,7.81,7.8615,195283,0
2010-04-01,7.8615,7.8812,7.8488,7.8812,95778,0
2010-04-05,7.8812,7.8812,7.8488,7.8677,132032,0
2010-04-06,7.8155,7.8677,7.8155,7.8353,123101,0
2010-04-07,7.8353,7.8353,7.7774,7.81,74862,0
2010-04-08,7.8022,7.8353,7.8022,7.81,83749,0
2010-04-09,7.8418,7.8418,7.8155,7.8282,73272,0
2010-04-12,7.8418,7.8488,7.81,7.8488,117033,0
2010-04-13,7.81,7.8215,7.7842,7.7953,109560,0
2010-04-14,7.7902,7.8215,7.7714,7.81,115032,0
2010-04-15,7.7842,7.8022,7.7643,7.7842,133329,0
2010-04-16,7.7842,7.7953,7.7575,7.7643,116409,0
2010-04-19,7.7774,7.7774,7.7451,7.7575,132980,0
2010-04-20,7.7451,7.7902,7.7451,7.7902,123898,0
2010-04-21,7.7643,7.8155,7.7643,7.8022,164080,0
2010-04-22,7.8215,7.855,7.7774,7.855,100679,0
2010-04-23,7.8092,7.855,7.8092,7.855,157448,0
2010-04-26,7.8747,7.9135,7.855,7.8881,136785,0
2010-04-27,7.901,7.9074,7.8488,7.901,124442,0
2010-04-28,7.9197,7.9396,7.9074,7.9396,109439,0
2010-04-29,7.9266,7.952,7.9135,7.9326,52344,0
2010-04-30,7.952,7.9838,7.9459,7.9838,82591,0
2010-05-03,7.9577,8.0367,7.952,8.0367,84209,0
2010-05-04,8.0174,8.0825,8.0174,8.0496,86547,0
2010-05-05,8.0624,8.1125,7.9459,8.0031,90652,0
2010-05-06,8.0174,8.0496,7.7714,8.0496,120552,0
2010-05-07,8.0436,8.0436,7.855,7.9266,146568,0
2010-05-10,8.1395,8.1395,7.9266,7.9907,115834,0
2010-05-11,7.9838,8.0825,7.952,8.0562,93902,0
2010-05-12,8.0624,8.0624,7.9704,8.024,118267,0
2010-05-13,8.024,8.0496,8.024,8.0436,91351,0
2010-05-14,7.9838,7.9838,7.8353,7.9326,168352,0
2010-05-17,7.9396,7.952,7.8747,7.8881,52606,0
2010-05-18,7.9197,7.9838,7.8615,7.8747,71909,0
2010-05-19,7.901,7.901,7.7575,7.7643,159436,0
2010-05-20,7.7064,7.81,7.6925,7.7513,185200,0
2010-05-21,7.7254,7.8488,7.7254,7.8488,96799,0
2010-05-24,7.8812,7.9626,7.8488,7.9626,93861,0
2010-05-25,7.8747,7.9459,7.855,7.9459,86731,0
2010-05-26,7.9838,7.9907,7.9074,7.9266,113905,0
2010-05-27,7.977,7.977,7.8677,7.8747,88428,0
2010-05-28,7.9135,8.0108,7.8939,8.0108,116790,0
2010-06-01,7.9626,7.9626,7.8677,7.9326,61466,0
2010-06-02,7.9577,7.9838,7.901,7.977,87806,0
2010-06-03,7.9981,7.9981,7.81,7.8939,102985,0
2010-06-04,7.8747,7.9577,7.8615,7.8939,76938,0
2010-06-07,7.9266,8.0496,7.9266,7.9459,104242,0
2010-06-08,7.9838,8.0108,7.9577,8.0108,68896,0
2010-06-09,8.0496,8.0759,7.9981,8.0108,116822,0
2010-06-10,8.024,8.0825,8.024,8.0496,115871,0
2010-06-11,8.0108,8.0174,7.9626,8.0174,102968,0
2010-06-14,8.0174,8.0825,7.9907,8.0825,51740,0
2010-06-15,8.1256,8.1332,8.0108,8.0367,86030,0
2010-06-16,8.0496,8.1008,8.024,8.0436,105633,0
2010-06-17,8.0825,8.1008,8.0496,8.0825,119971,0
2010-06-18,8.0825,8.1125,8.0108,8.0304,80740,0
2010-06-21,8.1125,8.1189,8.0699,8.1008,88275,0
2010-06-22,8.0937,8.1189,8.0699,8.0874,108002,0
2010-06-23,8.0825,8.1665,8.0825,8.1051,112589,0
2010-06-24,8.1332,8.2048,8.1125,8.2048,104176,0
2010-06-25,8.2433,8.3725,8.186,8.36,180842,0
2010-06-28,8.3287,8.4169,8.3287,8.4106,173759,0
2010-06-29,8.4106,8.4313,8.3489,8.4169,170625,0
2010-06-30,8.4151,8.4551,8.4072,8.4551,179767,0
2010-07-01,8.391,8.465,8.3426,8.4375,130506,0
2010-07-02,8.4507,8.4507,8.3364,8.3663,103382,0
2010-07-06,8.4313,8.4569,8.3975,8.4313,59233,0
2010-07-07,8.4045,8.4834,8.391,8.4437,116929,0
2010-07-08,8.471,8.4905,8.4169,8.465,105184,0
2010-07-09,8.4905,8.4905,8.4375,8.4781,59614,0
2010-07-12,8.465,8.4781,8.4313,8.465,78203,0
2010-07-13,8.4313,8.4781,8.36,8.3852,132257,0
2010-07-14,8.3779,8.3779,8.2869,8.2936,98163,0
2010-07-15,8.3085,8.3663,8.3014,8.3663,114272,0
2010-07-16,8.391,8.4507,8.3364,8.4437,98878,0
2010-07-19,8.4232,8.4232,8.36,8.3725,84831,0
2010-07-20,8.3663,8.4507,8.36,8.4507,82509,0
2010-07-21,8.4781,8.5218,8.4507,8.5218,111366,0
2010-07-22,8.5407,8.5996,8.5407,8.5996,95670,0
2010-07-23,8.6263,8.6335,8.5344,8.5798,98593,0
2010-07-26,8.6127,8.6263,8.5218,8.6062,109462,0
2010-07-27,8.6469,8.6469,8.3725,8.5344,147615,0
2010-07-28,8.5798,8.5798,8.4569,8.5344,136030,0
2010-07-29,8.5481,8.5586,8.5102,8.5586,105611,0
2010-07-30,8.5798,8.5928,8.4375,8.5729,75365,0
2010-08-02,8.5729,8.6888,8.5729,8.5996,100660,0
2010-08-03,8.6263,8.6335,8.5928,8.6335,76061,0
2010-08-04,8.6649,8.6649,8.5996,8.6649,103514,0
2010-08-05,8.6649,8.6697,8.6397,8.6587,100227,0
2010-08-06,8.677,8.6822,8.6335,8.6822,134672,0
2010-08-09,8.6649,8.7556,8.6649,8.7556,109050,0
2010-08-10,8.7223,8.7556,8.7012,8.7556,77691,0
2010-08-11,8.7012,8.7556,8.7012,8.7556,77284,0
2010-08-12,8.7078,8.7371,8.6888,8.7299,86564,0
2010-08-13,8.7435,8.762,8.7223,8.7492,90889,0
2010-08-16,8.7223,8.8128,8.7223,8.7888,133826,0
2010-08-17,8.762,8.8365,8.7492,8.8365,103062,0
2010-08-18,8.8305,8.8507,8.7888,8.8507,95882,0
2010-08-19,8.8173,8.8854,8.8128,8.8644,81444,0
2010-08-20,8.879,8.9627,8.8644,8.9245,151168,0
2010-08-23,9.0193,9.0193,8.9507,9.0049,103517,0
2010-08-24,8.9996,9.0193,8.9627,8.9996,114222,0
2010-08-25,8.9452,9.0544,8.9452,9.0049,128105,0
2010-08-26,9.1222,9.1222,8.9161,8.9673,145166,0
2010-08-27,8.973,9.0193,8.9627,9.0193,97856,0
2010-08-30,9.0193,9.0688,8.9452,9.0277,191592,0
2010-08-31,9.1145,9.1145,8.975,9.023,111258,0
2010-09-01,9.0353,9.0544,8.9673,8.9996,91643,0
2010-09-02,8.9107,9.0277,8.8439,8.9507,100373,0
2010-09-03,8.9387,8.9452,8.7759,8.8081,177789,0
2010-09-07,8.8173,8.879,8.7888,8.879,105796,0
2010-09-08,8.872,8.9041,8.8365,8.9041,88268,0
2010-09-09,8.8854,8.9041,8.8305,8.857,65429,0
2010-09-10,8.8439,8.879,8.8081,8.8365,76574,0
2010-09-13,8.7823,8.8439,8.7759,8.8128,59991,0
2010-09-14,8.7951,8.8081,8.6961,8.7759,216662,0
2010-09-15,8.7759,8.7759,8.6543,8.6649,119547,0
2010-09-16,8.6263,8.7888,8.5996,8.7435,150525,0
2010-09-17,8.762,8.7759,8.6543,8.6543,70453,0
2010-09-20,8.6335,8.7151,8.6335,8.7151,51872,0
2010-09-21,8.7223,8.762,8.7078,8.7371,83913,0
2010-09-22,8.7686,8.8439,8.762,8.8365,91719,0
2010-09-23,8.8228,8.9301,8.8173,8.8854,98154,0
2010-09-24,8.9107,8.9387,8.8854,8.9301,85482,0
2010-09-27,8.9301,9.0125,8.9161,8.9996,92823,0
2010-09-28,8.973,9.0631,8.973,9.0544,122039,0
2010-09-29,8.9996,9.0631,8.9843,8.9843,130193,0
2010-09-30,9.1174,9.1174,8.9225,8.9378,111804,0
2010-10-01,8.9387,8.9928,8.8986,8.9161,53642,0
2010-10-04,8.9627,9.0049,8.9387,9.0049,81702,0
2010-10-05,8.9996,9.0193,8.9452,8.9928,160564,0
2010-10-06,8.9627,8.9928,8.879,8.892,116338,0
2010-10-07,8.8507,8.9627,8.8507,8.9107,92501,0
2010-10-08,8.9107,8.9788,8.9041,8.9627,73503,0
2010-10-11,8.9387,8.9928,8.8986,8.9301,137768,0
2010-10-12,8.9507,8.9673,8.9245,8.9387,194035,0
2010-10-13,8.9041,8.9301,8.8128,8.872,171096,0
2010-10-14,8.8507,8.8507,8.7759,8.8081,144787,0
2010-10-15,8.7686,8.7759,8.5798,8.7012,330716,0
2010-10-18,8.619,8.6469,8.5039,8.5586,286395,0
2010-10-19,8.5039,8.6397,8.5039,8.6397,97475,0
2010-10-20,8.6649,8.7686,8.6397,8.7686,112939,0
2010-10-21,8.7371,8.7951,8.7299,8.7888,121851,0
2010-10-22,8.8081,8.8081,8.7435,8.7823,90958,0
2010-10-25,8.8081,8.8173,8.7492,8.7759,159065,0
2010-10-26,8.7435,8.8034,8.7078,8.7299,98058,0
2010-10-27,8.6697,8.8228,8.6697,8.8173,141465,0
2010-10-28,8.8644,8.8644,8.7951,8.857,88323,0
2010-10-29,8.9976,8.9976,8.8145,8.8345,34887,0
2010-11-01,8.872,8.879,8.7759,8.7888,78921,0
2010-11-02,8.8081,8.8305,8.762,8.8128,70800,0
2010-11-03,8.8365,8.9507,8.8228,8.857,79740,0
2010-11-04,8.8228,8.9301,8.8228,8.8986,90175,0
2010-11-05,8.8644,8.9452,8.8439,8.8644,104644,0
2010-11-08,8.8507,8.9301,8.8439,8.9161,66940,0
2010-11-09,8.9507,8.9507,8.7556,8.7759,99206,0
2010-11-10,8.7686,8.7686,8.6263,8.7371,77239,0
2010-11-11,8.6822,8.7371,8.6263,8.6263,193591,0
2010-11-12,8.5996,8.619,8.3779,8.3779,154593,0
2010-11-15,8.3155,8.3528,8.1735,8.1735,249927,0
2010-11-16,8.1256,8.2306,8.0874,8.2306,220807,0
2010-11-17,8.1923,8.3223,8.1923,8.2869,122200,0
2010-11-18,8.36,8.36,8.2433,8.3528,92395,0
2010-11-19,8.3426,8.4106,8.3223,8.4045,73911,0
2010-11-22,8.3725,8.4905,8.3725,8.4905,148077,0
2010-11-23,8.4834,8.5344,8.4834,8.5344,87933,0
2010-11-24,8.5218,8.5218,8.4569,8.5156,86069,0
2010-11-26,8.4507,8.4968,8.4507,8.4781,56132,0
2010-11-29,8.4375,8.4905,8.4375,8.4834,86218,0
2010-11-30,8.5344,8.5344,8.4834,8.5039,78125,0
2010-12-01,8.5039,8.5729,8.4905,8.5586,156538,0
2010-12-02,8.5218,8.5586,8.3779,8.4045,101484,0
2010-12-03,8.4437,8.5102,8.3287,8.5102,95765,0
2010-12-06,8.4781,8.4781,8.3489,8.4045,130939,0
2010-12-07,8.3725,8.4106,8.2363,8.3223,235677,0
2010-12-08,8.2624,8.2624,8.0304,8.1008,257469,0
2010-12-09,8.0624,8.1528,7.9326,7.9626,353563,0
2010-12-10,7.952,8.0367,7.952,8.0108,108806,0
2010-12-13,7.9396,7.9577,7.8812,7.9266,212974,0
2010-12-14,7.8881,7.9326,7.8747,7.9326,199638,0
2010-12-15,7.8615,7.8939,7.8282,7.8353,204257,0
2010-12-16,7.8215,7.9205,7.8215,7.8747,151296,0
2010-12-17,7.8747,7.9838,7.8747,7.8939,140012,0
2010-12-20,7.9907,8.1051,7.9326,8.0174,183467,0
2010-12-21,7.977,8.1256,7.952,8.0304,138592,0
2010-12-22,8.1008,8.1395,8.0496,8.0874,146886,0
2010-12-23,8.1256,8.1256,8.024,8.0759,104898,0
2010-12-27,8.1008,8.1008,7.9907,8.0496,105861,0
2010-12-28,8.0562,8.1189,8.0174,8.0304,86720,0
2010-12-29,8.019,8.019,7.8798,7.9636,128383,0
2010-12-30,7.8993,8.019,7.8993,7.9989,131661,0
2010-12-31,8.0233,8.1179,7.9396,8.1034,110384,0
2011-01-03,8.1332,8.1735,8.0699,8.1332,102961,0
2011-01-04,8.1256,8.1585,8.0624,8.0699,194740,0
2011-01-05,8.0304,8.0562,7.9577,8.0304,167388,0
2011-01-06,8.0108,8.0759,8.0108,8.0108,111578,0
2011-01-07,7.9838,8.0304,7.977,7.9981,149728,0
2011-01-10,8.0759,8.0759,7.9704,8.0367,91379,0
2011-01-11,8.0496,8.0699,7.9981,8.0699,83937,0
2011-01-12,8.0436,8.0759,7.9981,8.0367,71897,0
2011-01-13,8.0304,8.0759,7.9626,7.9626,129262,0
2011-01-14,7.9838,8.024,7.9459,7.9838,176317,0
2011-01-18,7.9266,7.9577,7.8881,7.9074,349320,0
2011-01-19,7.901,7.9528,7.8747,7.9333,134747,0
2011-01-20,7.9135,7.9197,7.8488,7.855,126399,0
2011-01-21,7.855,7.9197,7.8488,7.8677,118936,0
2011-01-24,7.855,7.952,7.855,7.9459,115558,0
2011-01-25,7.9626,7.9981,7.9197,7.9626,134861,0
2011-01-26,7.9326,8.024,7.9326,7.9838,151752,0
2011-01-27,7.9626,7.977,7.9197,7.9326,103884,0
2011-01-28,7.9459,8.2869,7.9266,7.9704,120434,0
2011-01-31,7.9947,8.0024,7.9126,7.9466,135743,0
2011-02-01,7.9396,8.0031,7.9326,8.0031,134565,0
2011-02-02,7.9626,7.9981,7.9326,7.9626,176306,0
2011-02-03,7.9274,7.9528,7.9074,7.9274,117266,0
2011-02-04,7.901,7.9326,7.8812,7.8939,102478,0
2011-02-07,7.9135,8.024,7.8747,7.9396,163343,0
2011-02-08,7.9266,7.9704,7.8939,7.9197,126122,0
2011-02-09,7.9197,7.9326,7.8747,7.8881,153597,0
2011-02-10,7.8946,7.9074,7.8418,7.8488,159732,0
2011-02-11,7.8282,7.8677,7.8022,7.8488,120164,0
2011-02-14,7.8155,7.901,7.8155,7.8939,141600,0
2011-02-15,7.8812,7.8939,7.7902,7.8215,195811,0
2011-02-16,7.8215,7.8418,7.7774,7.8215,227736,0
2011-02-18,7.8215,7.8215,7.7953,7.8215,115887,0
2011-02-22,7.8155,7.8747,7.8022,7.855,218828,0
2011-02-23,7.8812,7.9907,7.8353,7.9135,215665,0
2011-02-24,7.9135,7.9326,7.8677,7.8677,116064,0
2011-02-25,7.8946,7.9274,7.855,7.8747,116365,0
2011-02-28,7.9126,7.952,7.8726,7.952,148709,0
2011-03-01,7.9396,7.9528,7.9074,7.9333,93303,0
2011-03-02,7.9197,7.9396,7.8881,7.8939,138644,0
2011-03-03,7.9333,7.9333,7.855,7.8677,162940,0
2011-03-04,7.8615,7.8747,7.8488,7.855,109842,0
2011-03-07,7.8747,7.8812,7.8215,7.8685,146557,0
2011-03-08,7.8488,7.8812,7.8282,7.8812,98784,0
2011-03-09,7.855,7.8812,7.8344,7.8488,100003,0
2011-03-10,7.855,7.874,7.8478,7.855,128532,0
2011-03-11,7.8812,7.8812,7.8488,7.8615,141362,0
2011-03-14,7.8215,7.8747,7.8215,7.8488,160689,0
2011-03-15,7.855,7.855,7.8022,7.8418,151049,0
2011-03-16,7.8418,7.8881,7.8282,7.8488,149014,0
2011-03-17,7.8659,7.8921,7.8659,7.8726,88775,0
2011-03-18,7.8881,7.9074,7.8747,7.9074,121408,0
2011-03-21,7.9274,7.9274,7.8685,7.8881,124847,0
2011-03-22,7.9074,7.9205,7.8812,7.9074,134762,0
2011-03-23,7.9205,7.9205,7.8946,7.9135,114147,0
2011-03-24,7.9459,7.9459,7.901,7.9074,112920,0
2011-03-25,7.9197,7.9396,7.9074,7.9274,94596,0
2011-03-28,7.9396,7.9396,7.8747,7.9074,67974,0
2011-03-29,7.9205,7.9274,7.8488,7.8615,155865,0
2011-03-30,7.8946,7.901,7.8685,7.8881,68300,0
2011-03-31,7.8985,7.9189,7.829,7.8709,191484,0
2011-04-01,7.8939,7.9459,7.8478,7.9459,107306,0
2011-04-04,7.9396,7.9587,7.9205,7.9396,141748,0
2011-04-05,7.9552,7.9612,7.923,7.931,140462,0
2011-04-06,7.9528,7.9587,7.9333,7.9333,96777,0
2011-04-07,7.931,7.9552,7.9164,7.9164,125297,0
2011-04-08,7.9396,7.9396,7.9197,7.9333,100785,0
2011-04-11,7.9459,7.9459,7.8677,7.8677,119335,0
2011-04-12,7.8769,7.9552,7.8769,7.931,117679,0
2011-04-13,7.9274,7.9587,7.9074,7.9197,89918,0
2011-04-14,7.8881,7.9333,7.8881,7.9074,113101,0
2011-04-15,7.9074,7.9778,7.9074,7.9333,109588,0
2011-04-18,7.9333,7.9778,7.9274,7.9459,81308,0
2011-04-19,7.9587,8.0321,7.9587,8.0321,130743,0
2011-04-20,8.0321,8.0454,8.0127,8.0127,106749,0
2011-04-21,8.0047,8.0454,7.9989,8.0257,68769,0
2011-04-25,7.9989,8.0454,7.9714,8.0321,100403,0
2011-04-26,8.0225,8.0759,8.016,8.0554,111183,0
2011-04-27,8.09,8.0961,8.0454,8.0578,125968,0
2011-04-28,8.0321,8.0849,8.0321,8.0578,100991,0
2011-04-29,8.0919,8.1179,8.0505,8.1106,71033,0
2011-05-02,8.1294,8.1765,8.0961,8.1765,122138,0
2011-05-03,8.1432,8.1636,8.1088,8.1231,68971,0
2011-05-04,8.1125,8.1395,8.1051,8.1125,121706,0
2011-05-05,8.1027,8.1841,8.1027,8.1157,177841,0
2011-05-06,8.1395,8.1805,8.1051,8.1592,104272,0
2011-05-09,8.1468,8.2652,8.1468,8.2571,141502,0
2011-05-10,8.2571,8.3258,8.2137,8.2462,150139,0
2011-05-11,8.2363,8.2877,8.2114,8.2306,137464,0
2011-05-12,8.2068,8.2903,8.1805,8.1805,158909,0
2011-05-13,8.1744,8.2325,8.1665,8.194,113361,0
2011-05-16,8.1665,8.2515,8.1665,8.238,105157,0
2011-05-17,8.238,8.2462,8.2137,8.2201,120969,0
2011-05-18,8.1995,8.2788,8.1995,8.2263,111035,0
2011-05-19,8.2137,8.2515,8.1995,8.2462,126049,0
2011-05-20,8.2177,8.2433,8.1978,8.2363,87259,0
2011-05-23,8.2201,8.2652,8.194,8.2462,151651,0
2011-05-24,8.2462,8.2788,8.2201,8.2652,100915,0
2011-05-25,8.2849,8.3122,8.2652,8.3049,103640,0
2011-05-26,8.2722,8.3702,8.2722,8.3521,129590,0
2011-05-27,8.3314,8.3886,8.3314,8.3886,56078,0
2011-05-31,8.4464,8.4464,8.3718,8.3919,70179,0
2011-06-01,8.4027,8.4642,8.4027,8.4642,89152,0
2011-06-02,8.4958,8.5029,8.3818,8.4482,88287,0
2011-06-03,8.3818,8.4277,8.3555,8.3555,67502,0
2011-06-06,8.3886,8.4072,8.3314,8.3689,67726,0
2011-06-07,8.4045,8.4045,8.3417,8.3725,99471,0
2011-06-08,8.3277,8.3919,8.3277,8.3479,91641,0
2011-06-09,8.3994,8.3994,8.3663,8.3663,77480,0
2011-06-10,8.4019,8.4019,8.2696,8.3103,136765,0
2011-06-13,8.3444,8.3751,8.277,8.3103,102986,0
2011-06-14,8.3241,8.3555,8.2548,8.277,123106,0
2011-06-15,8.2487,8.2832,8.2306,8.2433,173411,0
2011-06-16,8.2399,8.2999,8.2325,8.2325,128403,0
2011-06-17,8.2832,8.2953,8.2624,8.2953,69593,0
2011-06-20,8.3173,8.3241,8.2235,8.2487,92779,0
2011-06-21,8.2877,8.3241,8.277,8.3024,85635,0
2011-06-22,8.2832,8.3444,8.2832,8.3173,95384,0
2011-06-23,8.3103,8.3628,8.3103,8.3173,75426,0
2011-06-24,8.3528,8.4185,8.3354,8.3479,140757,0
2011-06-27,8.3444,8.4206,8.3444,8.4072,74743,0
2011-06-28,8.4356,8.4356,8.3173,8.3818,110748,0
2011-06-29,8.4019,8.4072,8.3173,8.3173,78803,0
2011-06-30,8.3877,8.3877,8.2903,8.2981,84889,0
2011-07-01,8.3214,8.36,8.3214,8.36,45045,0
2011-07-05,8.3845,8.3845,8.3479,8.3654,74606,0
2011-07-06,8.3742,8.3799,8.3287,8.3364,49545,0
2011-07-07,8.3654,8.391,8.3258,8.391,67708,0
2011-07-08,8.3479,8.3771,8.3479,8.3718,28912,0
2011-07-11,8.3663,8.487,8.3663,8.4674,97400,0
2011-07-12,8.4322,8.4931,8.4322,8.487,71804,0
2011-07-13,8.487,8.5012,8.4185,8.487,69175,0
2011-07-14,8.5129,8.5129,8.4674,8.4674,80823,0
2011-07-15,8.4674,8.4674,8.4123,8.4329,102506,0
2011-07-18,8.4045,8.4464,8.3725,8.3779,80899,0
2011-07-19,8.3742,8.4012,8.3618,8.3927,81208,0
2011-07-20,8.3779,8.4123,8.3725,8.3779,64695,0
2011-07-21,8.3919,8.4329,8.36,8.3663,81495,0
2011-07-22,8.3718,8.4106,8.3479,8.359,108455,0
2011-07-25,8.1805,8.3779,8.1805,8.3068,110027,0
2011-07-26,8.267,8.3426,8.267,8.3146,141587,0
2011-07-27,8.3068,8.3137,8.266,8.3068,117206,0
2011-07-28,8.2589,8.267,8.1878,8.221,153006,0
2011-07-29,8.2225,8.2225,8.0865,8.2104,168307,0
2011-08-01,8.2859,8.3528,8.2522,8.3137,106831,0
2011-08-02,8.2696,8.4036,8.2696,8.3771,93476,0
2011-08-03,8.4106,8.4382,8.2971,8.3845,156582,0
2011-08-04,8.3742,8.4491,8.3426,8.3877,193964,0
2011-08-05,8.3845,8.391,8.2371,8.3122,218841,0
2011-08-08,8.2245,8.2563,7.9829,8.0039,292824,0
2011-08-09,8.0039,8.1788,7.9829,8.1719,238836,0
2011-08-10,8.1088,8.2443,8.091,8.2192,146516,0
2011-08-11,8.2192,8.3528,8.1987,8.2642,180156,0
2011-08-12,8.3337,8.3528,8.2192,8.3479,83916,0
2011-08-15,8.3398,8.4523,8.2903,8.4456,127255,0
2011-08-16,8.4665,8.4931,8.4177,8.4382,108834,0
2011-08-17,8.4382,8.5328,8.4382,8.5129,171329,0
2011-08-18,8.4456,8.5719,8.4382,8.5066,169248,0
2011-08-19,8.5129,8.519,8.3975,8.487,119883,0
2011-08-22,8.5129,8.5328,8.4045,8.4382,61477,0
2011-08-23,8.4808,8.519,8.4322,8.5066,97931,0
2011-08-24,8.4734,8.5129,8.3975,8.4456,89722,0
2011-08-25,8.4242,8.4595,8.3479,8.3845,68618,0
2011-08-26,8.3877,8.4968,8.3877,8.4968,80592,0
2011-08-29,8.5012,8.5066,8.4456,8.5066,75668,0
2011-08-30,8.5254,8.5328,8.4523,8.4523,68185,0
2011-08-31,8.4798,8.5665,8.4719,8.4923,128540,0
2011-09-01,8.4931,8.6197,8.4931,8.5525,114592,0
2011-09-02,8.5737,8.638,8.5525,8.5816,71815,0
2011-09-06,8.519,8.7003,8.519,8.7003,88509,0
2011-09-07,8.7068,8.7371,8.6216,8.7068,93167,0
2011-09-08,8.6868,8.7223,8.6613,8.7142,100302,0
2011-09-09,8.7097,8.7659,8.677,8.697,107136,0
2011-09-12,8.697,8.7796,8.6697,8.7723,44673,0
2011-09-13,8.7593,8.8071,8.6308,8.6832,91982,0
2011-09-14,8.7169,8.7169,8.611,8.6245,107354,0
2011-09-15,8.6832,8.697,8.611,8.6171,130324,0
2011-09-16,8.677,8.7317,8.6308,8.7022,167862,0
2011-09-19,8.7097,8.7862,8.7097,8.7862,123611,0
2011-09-20,8.7862,8.7862,8.7317,8.7723,114059,0
2011-09-21,8.752,8.8355,8.7454,8.8295,170134,0
2011-09-22,8.8355,8.9134,8.8006,8.8874,128062,0
2011-09-23,8.9125,8.9608,8.8202,8.879,136551,0
2011-09-26,8.8729,8.8729,8.7593,8.8118,98817,0
2011-09-27,8.822,8.822,8.7862,8.8071,111747,0
2011-09-28,8.8439,8.8439,8.7097,8.7397,89612,0
2011-09-29,8.752,8.7659,8.7097,8.7454,56586,0
2011-09-30,8.7833,8.8295,8.728,8.728,120007,0
2011-10-03,8.6641,8.7659,8.6641,8.7397,85337,0
2011-10-04,8.6942,8.7777,8.4931,8.6136,154298,0
2011-10-05,8.656,8.7371,8.5039,8.6858,118971,0
2011-10-06,8.6344,8.656,8.5039,8.5702,113377,0
2011-10-07,8.6281,8.6281,8.5012,8.5729,96216,0
2011-10-10,8.5729,8.763,8.5729,8.763,110011,0
2011-10-11,8.7068,8.7435,8.6868,8.7435,109035,0
2011-10-12,8.7299,8.7989,8.6613,8.6942,137571,0
2011-10-13,8.6425,8.6613,8.5729,8.6281,74438,0
2011-10-14,8.7842,8.7842,8.5129,8.6568,158827,0
2011-10-17,8.6508,8.6804,8.6136,8.6804,69325,0
2011-10-18,8.6361,8.7989,8.6361,8.7142,120400,0
2011-10-19,8.7714,8.7777,8.6741,8.7223,126885,0
2011-10-20,8.7299,8.892,8.6741,8.8498,112586,0
2011-10-21,8.907,8.907,8.8062,8.872,77642,0
2011-10-24,8.8712,8.8712,8.8145,8.8145,86449,0
2011-10-25,8.8183,8.8534,8.7804,8.8534,135045,0
2011-10-26,8.892,8.9899,8.879,8.9711,75106,0
2011-10-27,8.9608,8.9608,8.8423,8.8854,148832,0
2011-10-28,8.8864,8.9006,8.7777,8.8145,137670,0
2011-10-31,8.822,8.9087,8.7989,8.7989,116711,0
2011-11-01,8.7951,8.9161,8.7732,8.8966,81832,0
2011-11-02,8.9545,9.0631,8.892,9.0631,96525,0
2011-11-03,9.1203,9.1203,8.9967,9.0184,79859,0
2011-11-04,9.0221,9.0305,8.9617,8.9852,67112,0
2011-11-07,8.9488,9.0506,8.9488,8.9788,55301,0
2011-11-08,8.9788,9.0651,8.9788,9.0439,67104,0
2011-11-09,9.0031,9.0498,8.9646,9.0353,71227,0
2011-11-10,9.0698,9.105,9.0353,9.105,55083,0
2011-11-11,9.1108,9.1429,8.9843,9.0593,70306,0
2011-11-14,9.0439,9.0593,9.0059,9.0506,64440,0
2011-11-15,9.0145,9.0439,8.9654,9.0296,89669,0
2011-11-16,8.9996,9.0296,8.9555,9.0145,105754,0
2011-11-17,8.9996,9.0059,8.9423,8.9654,72209,0
2011-11-18,8.9825,9.0031,8.8966,8.9245,83431,0
2011-11-21,8.9617,8.9617,8.8285,8.856,73596,0
2011-11-22,8.856,8.9423,8.856,8.9273,85130,0
2011-11-23,8.9617,8.9617,8.8498,8.856,68701,0
2011-11-25,8.876,8.931,8.8469,8.8901,38469,0
2011-11-28,8.9199,8.9199,8.8355,8.856,104947,0
2011-11-29,8.8431,8.9273,8.8431,8.9273,92438,0
2011-11-30,8.907,9.0023,8.8928,9.0023,95167,0
2011-12-01,8.9348,8.9788,8.8431,8.8928,102875,0
2011-12-02,8.8835,8.9536,8.8385,8.9161,98084,0
2011-12-05,8.8966,9.0184,8.8966,9.0031,92094,0
2011-12-06,8.9798,9.0248,8.9798,9.0248,78449,0
2011-12-07,8.972,9.0221,8.972,9.0221,70688,0
2011-12-08,8.9664,9.0515,8.9617,9.0515,66468,0
2011-12-09,9.0154,9.1069,9.0154,9.0944,97235,0
2011-12-12,9.0268,9.105,9.0184,9.0353,139125,0
2011-12-13,9.0031,9.1088,9.0031,9.0698,196122,0
2011-12-14,9.0498,9.1621,9.0498,9.0764,205284,0
2011-12-15,9.0974,9.1336,9.0564,9.1088,164320,0
2011-12-16,9.1582,9.2012,9.1116,9.1944,132586,0
2011-12-19,9.2269,9.2269,9.1916,9.2269,130853,0
2011-12-20,9.2845,9.395,9.2384,9.395,132706,0
2011-12-21,9.4289,9.4289,9.3197,9.3383,203813,0
2011-12-22,9.3323,9.3833,9.3323,9.3619,92044,0
2011-12-23,9.4071,9.4239,9.3461,9.3684,136620,0
2011-12-27,9.3891,9.4,9.3245,9.3619,151408,0
2011-12-28,9.3891,9.512,9.3529,9.3833,127914,0
2011-12-29,9.3891,9.3891,9.3197,9.3245,93845,0
2011-12-30,9.3743,9.4447,9.3011,9.3235,123728,0
2012-01-03,9.4,9.4071,9.3753,9.3891,96285,0
2012-01-04,9.416,9.4447,9.3891,9.416,73264,0
2012-01-05,9.4,9.4,9.3197,9.3833,98638,0
2012-01-06,9.3753,9.4,9.305,9.305,70421,0
2012-01-09,9.3461,9.4447,9.3461,9.4289,98463,0
2012-01-10,9.4649,9.4649,9.4368,9.4506,72790,0
2012-01-11,9.462,9.462,9.4418,9.4418,58986,0
2012-01-12,9.4338,9.503,9.4338,9.503,121126,0
2012-01-13,9.519,9.539,9.4928,9.519,65632,0
2012-01-17,9.521,9.553,9.4878,9.4878,104960,0
2012-01-18,9.4928,9.532,9.4928,9.505,119886,0
2012-01-19,9.4988,9.512,9.4239,9.4739,113009,0
2012-01-20,9.4506,9.4739,9.4,9.459,92082,0
2012-01-23,9.4809,9.4988,9.4506,9.4739,144117,0
2012-01-24,9.4289,9.519,9.4289,9.519,101827,0
2012-01-25,9.519,9.526,9.4858,9.512,138281,0
2012-01-26,9.512,9.586,9.512,9.539,133674,0
2012-01-27,9.556,9.599,9.55,9.563,89201,0
2012-01-30,9.565,9.573,9.4809,9.4858,125798,0
2012-01-31,9.521,9.583,9.501,9.583,97326,0
2012-02-01,9.602,9.654,9.526,9.647,119235,0
2012-02-02,9.632,9.64,9.532,9.611,95795,0
2012-02-03,9.599,9.599,9.53,9.544,118880,0
2012-02-06,9.55,9.577,9.509,9.544,76143,0
2012-02-07,9.541,9.629,9.534,9.574,85168,0
2012-02-08,9.596,9.621,9.501,9.513,89140,0
2012-02-09,9.553,9.596,9.547,9.581,135254,0
2012-02-10,9.571,9.585,9.537,9.571,149749,0
2012-02-13,9.625,9.683,9.592,9.599,101088,0
2012-02-14,9.625,9.666,9.599,9.638,133447,0
2012-02-15,9.677,9.774,9.658,9.774,122470,0
2012-02-16,9.78,9.837,9.751,9.803,155342,0
2012-02-17,9.837,9.856,9.787,9.787,178312,0
2012-02-21,9.767,9.837,9.759,9.796,119472,0
2012-02-22,9.759,9.817,9.759,9.787,116020,0
2012-02-23,9.803,9.817,9.774,9.78,161457,0
2012-02-24,9.837,9.837,9.779,9.824,118677,0
2012-02-27,9.826,9.832,9.803,9.832,97179,0
2012-02-28,9.856,9.87,9.81,9.832,145974,0
2012-02-29,9.841,9.859,9.821,9.835,92113,0
2012-03-01,9.863,9.878,9.796,9.85,132816,0
2012-03-02,9.848,9.859,9.806,9.806,90198,0
2012-03-05,9.808,9.837,9.794,9.824,115796,0
2012-03-06,9.835,9.835,9.673,9.725,160075,0
2012-03-07,9.725,9.77,9.705,9.725,134544,0
2012-03-08,9.731,9.777,9.725,9.77,88238,0
2012-03-09,9.773,9.773,9.689,9.702,91190,0
2012-03-12,9.682,9.713,9.675,9.702,119806,0
2012-03-13,9.695,9.786,9.695,9.786,56965,0
2012-03-14,9.757,9.764,9.559,9.589,112079,0
2012-03-15,9.568,9.581,9.4299,9.4948,142908,0
2012-03-16,9.4081,9.4659,9.2637,9.2835,208389,0
2012-03-19,9.3187,9.3461,9.2521,9.3128,134978,0
2012-03-20,9.257,9.3245,9.2071,9.2298,125341,0
2012-03-21,9.2298,9.2697,9.1108,9.2637,214883,0
2012-03-22,9.2298,9.395,9.2298,9.3901,204138,0
2012-03-23,9.3569,9.456,9.3343,9.412,116860,0
2012-03-26,9.4081,9.521,9.395,9.4948,106671,0
2012-03-27,9.513,9.675,9.4948,9.675,209824,0
2012-03-28,9.675,9.695,9.656,9.689,166588,0
2012-03-29,9.689,9.695,9.669,9.689,137345,0
2012-03-30,9.715,9.715,9.514,9.591,138721,0
2012-04-02,9.559,9.726,9.559,9.726,80328,0
2012-04-03,9.673,9.716,9.61,9.647,66633,0
2012-04-04,9.591,9.637,9.514,9.514,83572,0
2012-04-05,9.521,9.666,9.521,9.583,86837,0
2012-04-09,9.632,9.686,9.632,9.667,44203,0
2012-04-10,9.632,9.731,9.632,9.725,84756,0
2012-04-11,9.747,9.888,9.705,9.814,123393,0
2012-04-12,9.77,9.814,9.564,9.601,144661,0
2012-04-13,9.673,9.673,9.572,9.667,40715,0
2012-04-16,9.705,9.725,9.667,9.716,61708,0
2012-04-17,9.768,9.768,9.658,9.666,114774,0
2012-04-18,9.692,9.692,9.524,9.564,118194,0
2012-04-19,9.632,9.679,9.586,9.64,76682,0
2012-04-20,9.637,9.658,9.63,9.644,96795,0
2012-04-23,9.626,9.647,9.564,9.647,98282,0
2012-04-24,9.679,9.755,9.626,9.755,190503,0
2012-04-25,9.777,9.777,9.692,9.747,75121,0
2012-04-26,9.731,9.783,9.699,9.699,63682,0
2012-04-27,9.69,9.738,9.677,9.703,71116,0
2012-04-30,9.746,9.754,9.677,9.724,82542,0
2012-05-01,9.753,9.798,9.723,9.798,118873,0
2012-05-02,9.755,9.814,9.755,9.777,86356,0
2012-05-03,9.776,9.782,9.703,9.782,82985,0
2012-05-04,9.776,9.776,9.591,9.658,132170,0
2012-05-07,9.575,9.723,9.575,9.697,83878,0
2012-05-08,9.658,9.73,9.658,9.723,71829,0
2012-05-09,9.708,9.738,9.677,9.69,101949,0
2012-05-10,9.658,9.715,9.658,9.698,122293,0
2012-05-11,9.683,9.768,9.677,9.768,75638,0
2012-05-14,9.715,9.715,9.666,9.69,106410,0
2012-05-15,9.715,9.753,9.677,9.723,94869,0
2012-05-16,9.697,9.798,9.697,9.782,65055,0
2012-05-17,9.819,9.819,9.658,9.658,60621,0
2012-05-18,9.703,9.753,9.569,9.703,225283,0
2012-05-21,9.715,9.715,9.597,9.677,72319,0
2012-05-22,9.637,9.744,9.637,9.683,87419,0
2012-05-23,9.703,9.782,9.69,9.76,99199,0
2012-05-24,9.782,9.804,9.723,9.804,81749,0
2012-05-25,9.798,9.819,9.738,9.804,78228,0
2012-05-29,9.908,9.908,9.708,9.789,136123,0
2012-05-30,9.804,9.827,9.738,9.776,83180,0
2012-05-31,9.79,9.859,9.746,9.848,125727,0
2012-06-01,9.754,9.895,9.754,9.875,128348,0
2012-06-04,9.873,9.929,9.833,9.886,84983,0
2012-06-05,9.852,9.894,9.847,9.859,99956,0
2012-06-06,9.852,9.874,9.804,9.874,85109,0
2012-06-07,9.834,9.882,9.82,9.866,113583,0
2012-06-08,9.848,9.903,9.813,9.882,82897,0
2012-06-11,9.931,9.946,9.853,9.867,119439,0
2012-06-12,9.848,9.952,9.848,9.946,115199,0
2012-06-13,9.903,9.974,9.889,9.952,85435,0
2012-06-14,10.016,10.016,9.903,9.903,92167,0
2012-06-15,9.959,10.001,9.903,9.952,95100,0
2012-06-18,9.959,9.974,9.895,9.931,142372,0
2012-06-19,9.959,9.98,9.924,9.98,128868,0
2012-06-20,10.009,10.016,9.98,10.016,169542,0
2012-06-21,10.033,10.103,9.994,10.103,183340,0
2012-06-22,10.095,10.137,10.051,10.137,135158,0
2012-06-25,10.103,10.142,10.074,10.114,172370,0
2012-06-26,10.081,10.142,10.081,10.114,307017,0
2012-06-27,10.142,10.252,10.137,10.252,124207,0
2012-06-28,10.236,10.307,10.186,10.221,144438,0
2012-06-29,10.189,10.265,10.189,10.236,146871,0
2012-07-02,10.252,10.301,10.252,10.259,118264,0
2012-07-03,10.321,10.373,10.301,10.329,199242,0
2012-07-05,10.322,10.4,10.244,10.266,168135,0
2012-07-06,10.26,10.28,10.19,10.266,129681,0
2012-07-09,10.366,10.391,10.28,10.354,104951,0
2012-07-10,10.361,10.53,10.361,10.507,129656,0
2012-07-11,10.488,10.521,10.468,10.499,134307,0
2012-07-12,10.657,10.657,10.521,10.521,131733,0
2012-07-13,10.692,10.805,10.53,10.639,142025,0
2012-07-16,10.725,10.725,10.639,10.639,136409,0
2012-07-17,10.684,10.684,10.624,10.651,139021,0
2012-07-18,10.684,10.697,10.657,10.677,127195,0
2012-07-19,10.737,10.746,10.697,10.717,144550,0
2012-07-20,10.677,10.746,10.677,10.717,134808,0
2012-07-23,10.746,10.746,10.651,10.717,161979,0
2012-07-24,10.737,10.78,10.725,10.725,140060,0
2012-07-25,10.737,10.826,10.731,10.826,144750,0
2012-07-26,10.848,10.895,10.771,10.841,171987,0
2012-07-27,10.888,10.888,10.792,10.81,107232,0
2012-07-30,10.78,10.792,10.669,10.684,145435,0
2012-07-31,10.737,10.762,10.657,10.669,138357,0
2012-08-01,10.717,10.717,10.639,10.662,106556,0
2012-08-02,10.669,10.725,10.657,10.669,126006,0
2012-08-03,10.657,10.717,10.632,10.644,157589,0
2012-08-06,10.662,10.662,10.567,10.591,119835,0
2012-08-07,10.583,10.725,10.583,10.669,156872,0
2012-08-08,10.608,10.677,10.608,10.651,108669,0
2012-08-09,10.669,10.677,10.567,10.583,138260,0
2012-08-10,10.608,10.644,10.538,10.538,104688,0
2012-08-13,10.585,10.618,10.548,10.57,159388,0
2012-08-14,10.641,10.641,10.516,10.57,135372,0
2012-08-15,10.516,10.557,10.489,10.522,219662,0
2012-08-16,10.522,10.522,10.423,10.469,168130,0
2012-08-17,10.461,10.482,10.417,10.432,124831,0
2012-08-20,10.469,10.469,10.401,10.409,142187,0
2012-08-21,10.409,10.516,10.324,10.409,321757,0
2012-08-22,10.401,10.453,10.356,10.439,216079,0
2012-08-23,10.439,10.61,10.439,10.602,208365,0
2012-08-24,10.61,10.728,10.602,10.714,122668,0
2012-08-27,10.734,10.758,10.687,10.75,123759,0
2012-08-28,10.708,10.838,10.708,10.807,161434,0
2012-08-29,10.83,10.926,10.83,10.916,160813,0
2012-08-30,10.858,10.937,10.858,10.909,161184,0
2012-08-31,10.985,11.037,10.916,10.999,135710,0
2012-09-04,10.937,11.193,10.813,11.022,250707,0
2012-09-05,10.945,11.116,10.83,10.926,185715,0
2012-09-06,10.813,10.958,10.813,10.958,111597,0
2012-09-07,10.892,11.052,10.858,10.937,113782,0
2012-09-10,10.885,11.129,10.865,10.885,157011,0
2012-09-11,10.822,10.916,10.813,10.838,111391,0
2012-09-12,10.965,11.078,10.876,10.971,153270,0
2012-09-13,11.011,11.29,10.971,11.189,248668,0
2012-09-14,11.295,11.295,11.104,11.127,153007,0
2012-09-17,11.078,11.084,10.876,10.903,115433,0
2012-09-18,10.928,10.98,10.876,10.933,105267,0
2012-09-19,10.98,11.118,10.953,11.026,155278,0
2012-09-20,11.07,11.118,10.959,11.048,108310,0
2012-09-21,11.098,11.384,11.048,11.364,214474,0
2012-09-24,11.295,11.332,11.078,11.295,143026,0
2012-09-25,11.29,11.421,11.222,11.377,194076,0
2012-09-26,11.455,11.47,11.356,11.47,205239,0
2012-09-27,11.47,11.506,11.236,11.243,185161,0
2012-09-28,11.311,11.332,11.048,11.13,258337,0
2012-10-01,11.189,11.29,11.118,11.271,124589,0
2012-10-02,11.325,11.399,11.285,11.399,112969,0
2012-10-03,11.399,11.421,11.34,11.421,105940,0
2012-10-04,11.414,11.414,11.311,11.371,109778,0
2012-10-05,11.414,11.462,11.311,11.377,68046,0
2012-10-08,11.399,11.47,11.271,11.371,94119,0
2012-10-09,11.392,11.442,11.205,11.262,87481,0
2012-10-10,11.295,11.364,11.098,11.112,108622,0
2012-10-11,11.374,11.374,11.141,11.216,130630,0
2012-10-12,11.424,11.424,11.208,11.266,121296,0
2012-10-15,11.314,11.321,11.251,11.306,66115,0
2012-10-16,11.314,11.314,11.058,11.106,149467,0
2012-10-17,11.176,11.184,11.065,11.184,81917,0
2012-10-18,11.128,11.162,10.949,10.961,93926,0
2012-10-19,10.982,11.192,10.982,11.155,93862,0
2012-10-22,11.201,11.238,11.121,11.238,83232,0
2012-10-23,11.274,11.359,11.216,11.359,90912,0
2012-10-24,11.374,11.424,11.245,11.424,152299,0
2012-10-25,11.366,11.395,11.259,11.286,112381,0
2012-10-26,11.336,11.424,11.233,11.38,171030,0
2012-10-31,11.418,11.418,11.169,11.366,292541,0
2012-11-01,11.403,11.473,11.065,11.424,129140,0
2012-11-02,11.452,11.604,11.336,11.59,103465,0
2012-11-05,11.552,11.552,11.41,11.458,83129,0
2012-11-06,11.509,11.546,11.493,11.533,79761,0
2012-11-07,11.533,11.675,11.493,11.637,97477,0
2012-11-08,11.546,11.629,11.533,11.552,123727,0
2012-11-09,11.533,11.647,11.533,11.647,75668,0
2012-11-12,11.675,11.715,11.598,11.669,89320,0
2012-11-13,11.569,11.655,11.425,11.448,182026,0
2012-11-14,11.33,11.396,11.05,11.05,221937,0
2012-11-15,11.012,11.012,10.207,10.513,497460,0
2012-11-16,10.576,10.846,10.576,10.846,194476,0
2012-11-19,10.953,11.141,10.948,11.141,169539,0
2012-11-20,11.162,11.233,11.035,11.225,101220,0
2012-11-21,11.245,11.33,11.233,11.321,73397,0
2012-11-23,11.321,11.448,11.321,11.448,34651,0
2012-11-26,11.487,11.528,11.419,11.452,176853,0
2012-11-27,11.479,11.479,11.351,11.468,151646,0
2012-11-28,11.411,11.547,11.336,11.396,151463,0
2012-11-29,11.336,11.419,11.306,11.411,115473,0
2012-11-30,11.36,11.405,11.225,11.225,136375,0
2012-12-03,11.169,11.259,11.02,11.035,100882,0
2012-12-04,11.02,11.162,10.981,11.162,100744,0
2012-12-05,11.113,11.184,10.972,11.003,100275,0
2012-12-06,11.02,11.086,10.911,10.928,114010,0
2012-12-07,10.92,10.94,10.758,10.784,133919,0
2012-12-10,10.784,10.972,10.766,10.933,147472,0
2012-12-11,10.953,11.141,10.953,11.128,103091,0
2012-12-12,11.057,11.155,11.027,11.092,130773,0
2012-12-13,11.128,11.162,10.953,11.027,86967,0
2012-12-14,11.064,11.113,10.894,10.948,64593,0
2012-12-17,10.933,11.072,10.859,11.027,137569,0
2012-12-18,11.057,11.072,10.902,10.966,74503,0
2012-12-19,10.911,10.933,10.734,10.784,141205,0
2012-12-20,10.796,10.928,10.796,10.886,81900,0
2012-12-21,10.886,11.05,10.876,11.05,91776,0
2012-12-24,11.05,11.106,11.02,11.1,43022,0
2012-12-26,11.1,11.141,11.086,11.1,70271,0
2012-12-27,11.147,11.203,10.971,11.027,88785,0
2012-12-28,10.965,11.019,10.88,10.958,62902,0
2012-12-31,10.927,11.035,10.844,10.886,118953,0
2013-01-02,11.019,11.177,10.932,11.17,97118,0
2013-01-03,11.17,11.261,11.132,11.253,100097,0
2013-01-04,11.309,11.309,11.185,11.24,73969,0
2013-01-07,11.268,11.377,11.193,11.363,80540,0
2013-01-08,11.407,11.407,11.21,11.268,84679,0
2013-01-09,11.288,11.288,10.971,11.072,228837,0
2013-01-10,11.106,11.147,10.98,11.049,139185,0
2013-01-11,11.011,11.128,11.011,11.128,114701,0
2013-01-14,11.17,11.17,11.064,11.132,86897,0
2013-01-15,11.288,11.288,11.132,11.177,151818,0
2013-01-16,11.288,11.288,11.203,11.288,111936,0
2013-01-17,11.363,11.471,11.261,11.422,116098,0
2013-01-18,11.5,11.5,11.384,11.428,122233,0
2013-01-22,11.508,11.508,11.415,11.456,102850,0
2013-01-23,11.483,11.508,11.456,11.483,120301,0
2013-01-24,11.582,11.603,11.539,11.56,64874,0
2013-01-25,11.611,11.619,11.483,11.567,170873,0
2013-01-28,11.574,11.574,11.309,11.392,101691,0
2013-01-29,11.436,11.55,11.331,11.399,91460,0
2013-01-30,11.452,11.545,11.363,11.545,122123,0
2013-01-31,11.574,11.574,11.17,11.226,133276,0
2013-02-01,11.384,11.407,11.203,11.3,139819,0
2013-02-04,11.377,11.384,11.177,11.226,80506,0
2013-02-05,11.253,11.288,11.21,11.24,73571,0
2013-02-06,11.253,11.309,11.226,11.253,67098,0
2013-02-07,11.309,11.37,11.156,11.203,129388,0
2013-02-08,11.24,11.253,11.185,11.203,66466,0
2013-02-11,11.218,11.276,11.21,11.247,55192,0
2013-02-12,11.377,11.377,11.141,11.17,109112,0
2013-02-13,11.285,11.285,11.088,11.129,109883,0
2013-02-14,11.213,11.213,10.988,11.013,143261,0
2013-02-15,10.988,10.996,10.83,10.881,198537,0
2013-02-19,10.901,10.948,10.821,10.83,162984,0
2013-02-20,10.83,10.966,10.782,10.786,168159,0
2013-02-21,10.786,10.94,10.786,10.83,119905,0
2013-02-22,10.794,10.866,10.786,10.83,121084,0
2013-02-25,10.806,10.874,10.806,10.859,138695,0
2013-02-26,10.901,10.933,10.852,10.928,86459,0
2013-02-27,10.893,10.966,10.874,10.966,78252,0
2013-02-28,11.028,11.116,10.948,11.004,153973,0
2013-03-01,10.94,11.044,10.94,11.044,106488,0
2013-03-04,10.982,11.013,10.881,10.91,121643,0
2013-03-05,10.874,10.948,10.866,10.948,87121,0
2013-03-06,10.901,10.966,10.731,10.852,408093,0
2013-03-07,10.866,10.881,10.782,10.881,111223,0
2013-03-08,10.866,10.866,10.786,10.83,76971,0
2013-03-11,10.83,10.83,10.763,10.763,74885,0
2013-03-12,10.746,10.838,10.69,10.772,137222,0
2013-03-13,10.815,10.815,10.65,10.661,172664,0
2013-03-14,10.719,10.719,10.419,10.495,434828,0
2013-03-15,10.412,10.571,10.349,10.37,215133,0
2013-03-18,10.342,10.495,10.342,10.479,162314,0
2013-03-19,10.525,10.692,10.525,10.692,122578,0
2013-03-20,10.775,10.775,10.698,10.749,106919,0
2013-03-21,10.766,10.783,10.732,10.775,102019,0
2013-03-22,10.809,10.84,10.783,10.823,124578,0
2013-03-25,10.796,10.861,10.757,10.783,116339,0
2013-03-26,10.855,10.855,10.757,10.775,118470,0
2013-03-27,10.832,10.832,10.698,10.74,102815,0
2013-03-28,10.809,10.877,10.757,10.877,114883,0
2013-04-01,10.883,10.883,10.732,10.815,103799,0
2013-04-02,10.877,10.877,10.757,10.823,136282,0
2013-04-03,10.855,10.855,10.775,10.775,86704,0
2013-04-04,10.775,10.809,10.727,10.809,97297,0
2013-04-05,10.796,10.861,10.766,10.855,85072,0
2013-04-08,10.815,10.877,10.802,10.877,95482,0
2013-04-09,10.913,10.913,10.815,10.847,63861,0
2013-04-10,10.832,10.905,10.815,10.883,113898,0
2013-04-11,10.938,10.938,10.834,10.891,54756,0
2013-04-12,10.9,10.953,10.9,10.947,70348,0
2013-04-15,10.947,10.947,10.891,10.932,44203,0
2013-04-16,10.908,10.938,10.891,10.908,44646,0
2013-04-17,10.947,10.958,10.871,10.917,73613,0
2013-04-18,10.953,10.953,10.9,10.947,36894,0
2013-04-19,10.953,10.987,10.938,10.987,52273,0
2013-04-22,10.964,11.02,10.964,11.012,45844,0
2013-04-23,11.081,11.087,11.002,11.087,51562,0
2013-04-24,11.081,11.123,11.074,11.116,65492,0
2013-04-25,11.093,11.165,11.081,11.129,101041,0
2013-04-26,11.129,11.143,11.101,11.101,76072,0
2013-04-29,11.116,11.129,11.043,11.081,59358,0
2013-04-30,11.035,11.123,11.035,11.087,80858,0
2013-05-01,11.081,11.165,11.081,11.165,58711,0
2013-05-02,11.197,11.197,11.129,11.135,71495,0
2013-05-03,11.108,11.135,11.05,11.101,95783,0
2013-05-06,11.129,11.143,11.081,11.116,70987,0
2013-05-07,11.081,11.123,11.05,11.05,77476,0
2013-05-08,11.058,11.081,11.002,11.058,117444,0
2013-05-09,11.02,11.05,10.958,10.98,103795,0
2013-05-10,10.971,11.002,10.932,10.932,75890,0
2013-05-13,10.966,10.983,10.88,10.933,139464,0
2013-05-14,10.919,10.961,10.91,10.941,60806,0
2013-05-15,10.941,10.961,10.919,10.953,81995,0
2013-05-16,10.961,10.961,10.901,10.961,91750,0
2013-05-17,10.961,10.974,10.933,10.961,81503,0
2013-05-20,10.966,10.966,10.893,10.893,81571,0
2013-05-21,10.933,11.005,10.919,11.005,135088,0
2013-05-22,10.961,11.03,10.933,10.941,93443,0
2013-05-23,10.974,10.974,10.88,10.941,81983,0
2013-05-24,10.886,10.928,10.844,10.865,89915,0
2013-05-28,10.852,10.88,10.722,10.722,127754,0
2013-05-29,10.652,10.728,10.348,10.442,295805,0
2013-05-30,10.386,10.508,10.329,10.5,133982,0
2013-05-31,10.453,10.47,10.284,10.336,172858,0
2013-06-03,9.992,10.239,9.917,10.156,333894,0
2013-06-04,10.069,10.272,10.069,10.272,129745,0
2013-06-05,10.208,10.348,10.208,10.322,220944,0
2013-06-06,10.3,10.386,10.3,10.377,162379,0
2013-06-07,10.341,10.361,10.258,10.278,105732,0
2013-06-10,10.248,10.263,10.091,10.108,126687,0
2013-06-11,9.984,10.084,9.984,10.069,160302,0
2013-06-12,10.079,10.122,9.986,10.04,234230,0
2013-06-13,10.034,10.114,9.966,10.01,173873,0
2013-06-14,10.046,10.144,9.986,10.001,93918,0
2013-06-17,10.04,10.093,10.017,10.072,92037,0
2013-06-18,10.087,10.093,10.034,10.072,211862,0
2013-06-19,10.034,10.079,9.927,9.944,114101,0
2013-06-20,9.852,9.912,9.762,9.771,170283,0
2013-06-21,9.661,9.785,9.63,9.639,240824,0
2013-06-24,9.507,9.537,9.305,9.4948,333907,0
2013-06-25,9.507,9.639,9.4477,9.515,222381,0
2013-06-26,9.574,9.702,9.565,9.689,166266,0
2013-06-27,9.674,9.846,9.624,9.846,135859,0
2013-06-28,9.794,9.875,9.702,9.846,224540,0
2013-07-01,9.794,9.957,9.771,9.794,179840,0
2013-07-02,9.771,9.859,9.723,9.754,129255,0
2013-07-03,9.771,9.771,9.689,9.702,74597,0
2013-07-05,9.667,9.667,9.4948,9.4948,126522,0
2013-07-08,9.4809,9.58,9.457,9.4729,163827,0
2013-07-09,9.4639,9.624,9.4418,9.58,200594,0
2013-07-10,9.558,9.646,9.544,9.558,167246,0
2013-07-11,9.611,9.783,9.611,9.719,166364,0
2013-07-12,9.666,9.719,9.666,9.678,84064,0
2013-07-15,9.678,9.736,9.672,9.686,117010,0
2013-07-16,9.678,9.686,9.643,9.651,134789,0
2013-07-17,9.651,9.769,9.643,9.727,146885,0
2013-07-18,9.727,9.8,9.719,9.783,106092,0
2013-07-19,9.727,9.76,9.712,9.76,167925,0
2013-07-22,9.769,9.882,9.719,9.844,234246,0
2013-07-23,9.865,9.865,9.8,9.824,105990,0
2013-07-24,9.791,9.791,9.736,9.743,85226,0
2013-07-25,9.705,9.76,9.692,9.736,65028,0
2013-07-26,9.736,9.76,9.678,9.692,120507,0
2013-07-29,9.678,9.743,9.658,9.692,141888,0
2013-07-30,9.719,9.719,9.643,9.686,122693,0
2013-07-31,9.719,9.736,9.635,9.736,154524,0
2013-08-01,9.672,9.777,9.672,9.686,114223,0
2013-08-02,9.666,9.777,9.658,9.727,96246,0
2013-08-05,9.692,9.727,9.548,9.571,127688,0
2013-08-06,9.548,9.586,9.533,9.561,107674,0
2013-08-07,9.533,9.628,9.526,9.571,80993,0
2013-08-08,9.519,9.651,9.511,9.602,112102,0
2013-08-09,9.586,9.635,9.554,9.611,177197,0
2013-08-12,9.628,9.651,9.586,9.643,132724,0
2013-08-13,9.662,9.689,9.607,9.647,119487,0
2013-08-14,9.675,9.675,9.597,9.647,128531,0
2013-08-15,9.625,9.625,9.529,9.597,99809,0
2013-08-16,9.551,9.581,9.506,9.506,139797,0
2013-08-19,9.4858,9.4998,9.4318,9.456,251649,0
2013-08-20,9.4318,9.506,9.4249,9.463,178918,0
2013-08-21,9.4719,9.4719,9.394,9.394,91663,0
2013-08-22,9.4467,9.456,9.3021,9.3644,192850,0
2013-08-23,9.3481,9.4408,9.3481,9.3881,219825,0
2013-08-26,9.394,9.4408,9.3803,9.3881,194651,0
2013-08-27,9.3393,9.463,9.3393,9.4071,163019,0
2013-08-28,9.3644,9.416,9.3644,9.4071,126310,0
2013-08-29,9.456,9.529,9.3881,9.529,207646,0
2013-08-30,9.4858,9.544,9.463,9.4809,130543,0
2013-09-03,9.4279,9.52,9.4279,9.4918,107196,0
2013-09-04,9.534,9.534,9.4779,9.512,186935,0
2013-09-05,9.4839,9.4918,9.4447,9.4447,178886,0
2013-09-06,9.4368,9.4779,9.4039,9.4447,157869,0
2013-09-09,9.4318,9.4719,9.4071,9.4318,138744,0
2013-09-10,9.4279,9.4679,9.3842,9.3842,141158,0
2013-09-11,9.394,9.416,9.3644,9.3803,115021,0
2013-09-12,9.4279,9.4279,9.3842,9.3842,110961,0
2013-09-13,9.391,9.4039,9.3609,9.397,107785,0
2013-09-16,9.4279,9.527,9.422,9.4779,176553,0
2013-09-17,9.4679,9.549,9.4679,9.542,120956,0
2013-09-18,9.542,9.779,9.512,9.755,140019,0
2013-09-19,9.724,9.821,9.681,9.797,268167,0
2013-09-20,9.764,9.812,9.667,9.764,307700,0
2013-09-23,9.787,9.829,9.689,9.787,154066,0
2013-09-24,9.74,9.836,9.724,9.787,153965,0
2013-09-25,9.829,9.879,9.779,9.879,125895,0
2013-09-26,9.849,9.892,9.812,9.879,170260,0
2013-09-27,9.879,9.924,9.849,9.924,93394,0
2013-09-30,9.892,9.915,9.879,9.915,98717,0
2013-10-01,9.879,9.971,9.855,9.915,167368,0
2013-10-02,9.886,9.948,9.871,9.931,103596,0
2013-10-03,9.909,9.909,9.849,9.863,64321,0
2013-10-04,9.829,9.863,9.821,9.855,76701,0
2013-10-07,9.797,9.842,9.708,9.74,111746,0
2013-10-08,9.73,9.748,9.715,9.74,105888,0
2013-10-09,9.73,9.74,9.703,9.703,124897,0
2013-10-10,9.708,9.748,9.703,9.74,69368,0
2013-10-11,9.743,9.761,9.736,9.736,65714,0
2013-10-14,9.712,9.77,9.712,9.743,100904,0
2013-10-15,9.736,9.743,9.691,9.736,114823,0
2013-10-16,9.736,9.777,9.705,9.743,79088,0
2013-10-17,9.752,9.913,9.752,9.898,148775,0
2013-10-18,9.907,9.953,9.847,9.938,127593,0
2013-10-21,9.946,9.982,9.868,9.969,191667,0
2013-10-22,9.982,10.014,9.969,10.007,126930,0
2013-10-23,9.982,9.998,9.913,9.913,133976,0
2013-10-24,9.913,9.946,9.898,9.898,76771,0
2013-10-25,9.913,9.953,9.907,9.913,90971,0
2013-10-28,9.922,9.953,9.913,9.913,115345,0
2013-10-29,9.913,9.99,9.913,9.982,103050,0
2013-10-30,9.96,9.998,9.96,9.977,80344,0
2013-10-31,10.014,10.085,9.99,10.069,117805,0
2013-11-01,10.061,10.085,10.022,10.061,137507,0
2013-11-04,10.053,10.137,10.044,10.069,115467,0
2013-11-05,10.044,10.061,9.982,10.053,98421,0
2013-11-06,10.061,10.061,9.946,9.946,120184,0
2013-11-07,9.907,9.938,9.884,9.891,80387,0
2013-11-08,9.832,9.877,9.801,9.868,137044,0
2013-11-11,9.877,9.891,9.839,9.859,67298,0
2013-11-12,9.847,9.891,9.839,9.891,74217,0
2013-11-13,9.856,9.925,9.856,9.903,81474,0
2013-11-14,9.856,9.888,9.83,9.837,96247,0
2013-11-15,9.843,9.873,9.797,9.856,97010,0
2013-11-18,9.856,9.864,9.83,9.83,74951,0
2013-11-19,9.83,9.873,9.813,9.864,82345,0
2013-11-20,9.881,9.881,9.78,9.797,145741,0
2013-11-21,9.797,9.797,9.74,9.764,84735,0
2013-11-22,9.788,9.822,9.73,9.748,111499,0
2013-11-25,9.755,9.797,9.723,9.723,96422,0
2013-11-26,9.708,9.788,9.68,9.73,114545,0
2013-11-27,9.708,9.804,9.708,9.797,109278,0
2013-11-29,9.797,9.843,9.764,9.813,37675,0
2013-12-02,9.797,9.83,9.797,9.804,121745,0
2013-12-03,9.804,9.873,9.74,9.764,177683,0
2013-12-04,9.715,9.764,9.715,9.723,99460,0
2013-12-05,9.708,9.723,9.702,9.723,114559,0
2013-12-06,9.723,9.797,9.708,9.797,123312,0
2013-12-09,9.804,9.83,9.755,9.773,184367,0
2013-12-10,9.773,9.813,9.773,9.813,74682,0
2013-12-11,9.853,9.853,9.802,9.809,156801,0
2013-12-12,9.793,9.833,9.793,9.826,109691,0
2013-12-13,9.784,9.833,9.784,9.833,176233,0
2013-12-16,9.833,9.853,9.817,9.833,112256,0
2013-12-17,9.817,9.869,9.802,9.84,142772,0
2013-12-18,9.826,9.853,9.809,9.853,156794,0
2013-12-19,9.817,9.86,9.809,9.853,150768,0
2013-12-20,9.86,9.915,9.86,9.915,117260,0
2013-12-23,9.908,10.164,9.908,10.133,146648,0
2013-12-24,10.096,10.211,10.096,10.111,69738,0
2013-12-26,10.133,10.235,10.111,10.164,223841,0
2013-12-27,10.129,10.216,10.004,10.184,91507,0
2013-12-30,10.189,10.206,10.152,10.189,75976,0
2013-12-31,10.152,10.176,10.043,10.059,146162,0
2014-01-02,10.052,10.144,10.052,10.144,121103,0
2014-01-03,10.144,10.169,10.091,10.129,77132,0
2014-01-06,10.114,10.184,10.1,10.1,58399,0
2014-01-07,10.129,10.233,10.122,10.216,62780,0
2014-01-08,10.233,10.249,10.144,10.233,92396,0
2014-01-09,10.216,10.259,10.176,10.198,101913,0
2014-01-10,10.189,10.333,10.189,10.333,97458,0
2014-01-13,10.304,10.353,10.295,10.304,83280,0
2014-01-14,10.31,10.31,10.216,10.264,96538,0
2014-01-15,10.239,10.259,10.169,10.216,103834,0
2014-01-16,10.189,10.198,10.137,10.152,78801,0
2014-01-17,10.122,10.189,10.122,10.189,59737,0
2014-01-21,10.198,10.239,10.16,10.224,99510,0
2014-01-22,10.249,10.318,10.216,10.304,134625,0
2014-01-23,10.318,10.395,10.318,10.395,117089,0
2014-01-24,10.367,10.385,10.279,10.318,75387,0
2014-01-27,10.287,10.295,10.224,10.259,54383,0
2014-01-28,10.206,10.233,10.152,10.224,102448,0
2014-01-29,10.206,10.206,10.176,10.198,92224,0
2014-01-30,10.216,10.239,10.169,10.206,85284,0
2014-01-31,10.176,10.224,10.16,10.189,161825,0
2014-02-03,10.184,10.259,10.184,10.233,67324,0
2014-02-04,10.206,10.264,10.206,10.249,118443,0
2014-02-05,10.224,10.31,10.224,10.233,202989,0
2014-02-06,10.233,10.233,10.169,10.169,74644,0
2014-02-07,10.189,10.304,10.184,10.304,53508,0
2014-02-10,10.318,10.385,10.273,10.339,95282,0
2014-02-11,10.318,10.339,10.279,10.304,47884,0
2014-02-12,10.292,10.33,10.261,10.276,147817,0
2014-02-13,10.283,10.307,10.22,10.261,85756,0
2014-02-14,10.244,10.283,10.236,10.254,85738,0
2014-02-18,10.236,10.276,10.236,10.236,86039,0
2014-02-19,10.342,10.342,10.261,10.283,108383,0
2014-02-20,10.261,10.322,10.261,10.315,98608,0
2014-02-21,10.33,10.359,10.3,10.342,49176,0
2014-02-24,10.307,10.359,10.3,10.33,67562,0
2014-02-25,10.3,10.391,10.3,10.363,47049,0
2014-02-26,10.33,10.425,10.33,10.425,67645,0
2014-02-27,10.391,10.518,10.391,10.518,77808,0
2014-02-28,10.538,10.556,10.496,10.511,67379,0
2014-03-03,10.538,10.538,10.474,10.522,38867,0
2014-03-04,10.529,10.538,10.474,10.489,84588,0
2014-03-05,10.467,10.481,10.409,10.409,94121,0
2014-03-06,10.435,10.441,10.391,10.409,91693,0
2014-03-07,10.409,10.425,10.283,10.307,118637,0
2014-03-10,10.283,10.33,10.283,10.306,89528,0
2014-03-11,10.292,10.35,10.292,10.306,118692,0
2014-03-12,10.305,10.414,10.305,10.387,106579,0
2014-03-13,10.369,10.439,10.355,10.405,113731,0
2014-03-14,10.421,10.431,10.387,10.431,56207,0
2014-03-17,10.414,10.421,10.378,10.414,80417,0
2014-03-18,10.421,10.472,10.369,10.455,97944,0
2014-03-19,10.439,10.464,10.319,10.34,66177,0
2014-03-20,10.327,10.355,10.327,10.334,59978,0
2014-03-21,10.327,10.439,10.327,10.439,57223,0
2014-03-24,10.414,10.5,10.414,10.5,109127,0
2014-03-25,10.472,10.472,10.421,10.446,66597,0
2014-03-26,10.472,10.516,10.431,10.478,85818,0
2014-03-27,10.478,10.516,10.478,10.516,43514,0
2014-03-28,10.509,10.568,10.5,10.568,84104,0
2014-03-31,10.553,10.622,10.522,10.622,157240,0
2014-04-01,10.604,10.653,10.585,10.639,126182,0
2014-04-02,10.622,10.639,10.594,10.632,102198,0
2014-04-03,10.604,10.653,10.568,10.604,107328,0
2014-04-04,10.639,10.639,10.578,10.622,58308,0
2014-04-07,10.594,10.604,10.544,10.578,78144,0
2014-04-08,10.544,10.568,10.522,10.553,86098,0
2014-04-09,10.568,10.568,10.5,10.5,100792,0
2014-04-10,10.509,10.522,10.495,10.509,64642,0
2014-04-11,10.513,10.583,10.513,10.549,63970,0
2014-04-14,10.549,10.618,10.549,10.6,82207,0
2014-04-15,10.6,10.618,10.564,10.609,93709,0
2014-04-16,10.6,10.663,10.591,10.65,74882,0
2014-04-17,10.628,10.628,10.591,10.591,70504,0
2014-04-21,10.618,10.65,10.6,10.642,66019,0
2014-04-22,10.636,10.678,10.609,10.678,80760,0
2014-04-23,10.678,10.725,10.663,10.725,76160,0
2014-04-24,10.749,10.758,10.71,10.732,83410,0
2014-04-25,10.687,10.806,10.687,10.777,43387,0
2014-04-28,10.739,10.792,10.739,10.767,48434,0
2014-04-29,10.749,10.847,10.71,10.839,107821,0
2014-04-30,10.862,10.862,10.717,10.717,103723,0
2014-05-01,10.695,10.806,10.695,10.792,55266,0
2014-05-02,10.71,10.739,10.703,10.717,101824,0
2014-05-05,10.749,10.812,10.749,10.812,61748,0
2014-05-06,10.792,10.822,10.785,10.806,66868,0
2014-05-07,10.83,10.83,10.777,10.785,83022,0
2014-05-08,10.806,10.822,10.806,10.822,52027,0
2014-05-09,10.806,10.847,10.806,10.806,65139,0
2014-05-12,10.767,10.847,10.767,10.83,97771,0
2014-05-13,10.852,10.906,10.844,10.906,76077,0
2014-05-14,10.876,10.961,10.867,10.932,115586,0
2014-05-15,10.932,10.967,10.915,10.953,92886,0
2014-05-16,10.953,10.985,10.948,10.961,73045,0
2014-05-19,10.961,11.01,10.961,10.993,70551,0
2014-05-20,10.961,11.106,10.948,10.985,149565,0
2014-05-21,10.985,11.051,10.985,11.044,104750,0
2014-05-22,11.01,11.027,10.976,10.976,86084,0
2014-05-23,10.985,11,10.967,10.967,43600,0
2014-05-27,10.961,11.01,10.932,10.967,88060,0
2014-05-28,10.976,11.035,10.967,11.019,70222,0
2014-05-29,11.035,11.077,11.019,11.044,104843,0
2014-05-30,11.035,11.077,11.035,11.077,114245,0
2014-06-02,11.044,11.051,10.953,10.976,111263,0
2014-06-03,10.953,10.953,10.883,10.906,140075,0
2014-06-04,10.876,10.915,10.852,10.867,81591,0
2014-06-05,10.836,10.897,10.836,10.876,119507,0
2014-06-06,10.867,10.953,10.867,10.932,84476,0
2014-06-09,10.925,10.993,10.897,10.897,86692,0
2014-06-10,10.859,10.925,10.859,10.925,90737,0
2014-06-11,10.888,10.985,10.888,10.985,51262,0
2014-06-12,10.981,11.048,10.958,11.023,54885,0
2014-06-13,10.998,11.064,10.989,11.048,56554,0
2014-06-16,11.023,11.056,11.023,11.032,121337,0
2014-06-17,11.023,11.056,11.023,11.04,40689,0
2014-06-18,11.016,11.056,11.006,11.023,61765,0
2014-06-19,11.04,11.064,10.971,10.981,58310,0
2014-06-20,10.951,10.998,10.951,10.958,78643,0
2014-06-23,10.958,11.006,10.958,10.958,80022,0
2014-06-24,10.951,11.04,10.951,11.04,69852,0
2014-06-25,11.023,11.128,11.023,11.119,74518,0
2014-06-26,11.103,11.165,11.095,11.149,60843,0
2014-06-27,11.128,11.218,11.128,11.209,81316,0
2014-06-30,11.173,11.218,11.165,11.218,79629,0
2014-07-01,11.19,11.242,11.142,11.142,82142,0
2014-07-02,11.133,11.142,11.082,11.082,63603,0
2014-07-03,11.048,11.048,10.989,10.989,47946,0
2014-07-07,11.023,11.056,10.951,10.998,74988,0
2014-07-08,11.016,11.056,11.016,11.048,26395,0
2014-07-09,11.048,11.064,11.032,11.04,31538,0
2014-07-10,11.04,11.04,10.989,10.998,47847,0
2014-07-11,11.029,11.092,11.029,11.07,107042,0
2014-07-14,11.078,11.1,11.053,11.053,35314,0
2014-07-15,11.078,11.078,10.985,10.994,112410,0
2014-07-16,11.002,11.029,10.967,10.967,66931,0
2014-07-17,10.985,11.045,10.985,11.012,59029,0
2014-07-18,11.002,11.053,10.994,11.002,55735,0
2014-07-21,10.994,11.037,10.994,11.012,58950,0
2014-07-22,11.002,11.116,11.002,11.107,78893,0
2014-07-23,11.125,11.215,11.116,11.206,86519,0
2014-07-24,11.206,11.233,11.163,11.206,70396,0
2014-07-25,11.188,11.309,11.188,11.233,97167,0
2014-07-28,11.233,11.292,11.17,11.17,75614,0
2014-07-29,11.17,11.197,11.139,11.139,69375,0
2014-07-30,11.13,11.139,11.045,11.045,101511,0
2014-07-31,11.061,11.061,10.883,10.888,131423,0
2014-08-01,10.888,10.925,10.876,10.876,108308,0
2014-08-04,10.867,10.888,10.824,10.824,103366,0
2014-08-05,10.852,10.859,10.78,10.808,67669,0
2014-08-06,10.859,10.932,10.834,10.932,79669,0
2014-08-07,10.897,10.915,10.824,10.824,81655,0
2014-08-08,10.859,10.932,10.859,10.925,36616,0
2014-08-11,10.953,10.994,10.915,10.994,62480,0
2014-08-12,10.985,10.994,10.925,10.932,66944,0
2014-08-13,10.964,10.982,10.945,10.945,64879,0
2014-08-14,10.952,10.982,10.945,10.958,33296,0
2014-08-15,10.99,11.018,10.945,10.982,87220,0
2014-08-18,10.982,11.008,10.964,11.008,92407,0
2014-08-19,11.025,11.05,10.99,11.05,56520,0
2014-08-20,11.066,11.09,11.008,11.084,52066,0
2014-08-21,11.084,11.122,11.066,11.113,94552,0
2014-08-22,11.129,11.136,11.09,11.122,105889,0
2014-08-25,11.122,11.238,11.09,11.113,99482,0
2014-08-26,11.153,11.169,11.098,11.129,66457,0
2014-08-27,11.144,11.153,11.098,11.098,80321,0
2014-08-28,11.084,11.129,11.034,11.084,105662,0
2014-08-29,11.09,11.09,11.066,11.084,69163,0
2014-09-02,11.034,11.084,11.025,11.034,135775,0
2014-09-03,11.034,11.076,11.018,11.042,100390,0
2014-09-04,11.034,11.084,11.034,11.05,90455,0
2014-09-05,11.042,11.076,10.99,11.018,85873,0
2014-09-08,10.999,11.025,10.936,10.945,74182,0
2014-09-09,10.929,10.958,10.92,10.958,86696,0
2014-09-10,10.952,10.964,10.929,10.958,88985,0
2014-09-11,10.987,10.987,10.915,10.932,83112,0
2014-09-12,10.915,10.932,10.834,10.876,77758,0
2014-09-15,10.876,10.906,10.843,10.883,59785,0
2014-09-16,10.859,10.867,10.824,10.843,79251,0
2014-09-17,10.852,10.876,10.824,10.843,107045,0
2014-09-18,10.867,10.867,10.786,10.824,69174,0
2014-09-19,10.807,10.883,10.786,10.876,77933,0
2014-09-22,10.852,10.867,10.843,10.843,63852,0
2014-09-23,10.859,10.897,10.843,10.897,71860,0
2014-09-24,10.897,10.915,10.888,10.906,52414,0
2014-09-25,10.876,10.915,10.859,10.906,38656,0
2014-09-26,10.867,10.888,10.815,10.815,83319,0
2014-09-29,10.824,10.867,10.824,10.843,53232,0
2014-09-30,10.859,10.925,10.852,10.925,70807,0
2014-10-01,10.925,10.987,10.925,10.948,65229,0
2014-10-02,10.906,10.962,10.906,10.954,73933,0
2014-10-03,10.932,10.94,10.906,10.925,77802,0
2014-10-06,10.962,11.047,10.925,11.004,227082,0
2014-10-07,11.022,11.054,11.004,11.03,69364,0
2014-10-08,11.03,11.063,10.995,11.047,82090,0
2014-10-09,11.054,11.072,10.987,11.022,70056,0
2014-10-10,11.051,11.051,10.945,10.945,76329,0
2014-10-13,10.929,10.958,10.929,10.945,80997,0
2014-10-14,10.945,10.991,10.879,10.885,59234,0
2014-10-15,10.958,11.035,10.885,10.973,138344,0
2014-10-16,10.973,11.019,10.973,11.019,97389,0
2014-10-17,11.019,11.035,10.92,10.945,117083,0
2014-10-20,10.991,10.999,10.952,10.991,98346,0
2014-10-21,10.999,11.035,10.991,11.035,88256,0
2014-10-22,11.035,11.1,11.035,11.051,68878,0
2014-10-23,11.051,11.14,11.051,11.117,103849,0
2014-10-24,11.092,11.148,11.044,11.059,68621,0
2014-10-27,11.108,11.126,11.059,11.068,49785,0
2014-10-28,11.108,11.131,11.051,11.068,94450,0
2014-10-29,11.1,11.1,10.999,10.999,56819,0
2014-10-30,11.051,11.092,11.027,11.059,76999,0
2014-10-31,11.1,11.157,11.068,11.131,79825,0
2014-11-03,11.165,11.182,11.131,11.157,119722,0
2014-11-04,11.182,11.219,11.126,11.148,70478,0
2014-11-05,11.148,11.165,11.117,11.148,49336,0
2014-11-06,11.157,11.165,11.108,11.131,90098,0
2014-11-07,11.14,11.148,11.068,11.117,95672,0
2014-11-10,11.085,11.1,11.044,11.044,51941,0
2014-11-11,11.044,11.077,10.972,10.999,131218,0
2014-11-12,11.004,11.048,10.977,11.014,87191,0
2014-11-13,11.004,11.074,10.977,10.995,185448,0
2014-11-14,10.995,11.064,10.904,10.938,235056,0
2014-11-17,10.938,10.962,10.904,10.948,241088,0
2014-11-18,10.986,10.986,10.904,10.962,210616,0
2014-11-19,10.948,10.986,10.938,10.977,128310,0
2014-11-20,10.986,11.105,10.986,11.105,183854,0
2014-11-21,11.105,11.122,11.048,11.056,142802,0
2014-11-24,11.064,11.17,11.064,11.129,175861,0
2014-11-25,11.129,11.163,11.064,11.09,152216,0
2014-11-26,11.113,11.17,11.074,11.163,128968,0
2014-11-28,11.17,11.179,11.122,11.155,119697,0
2014-12-01,11.097,11.197,11.097,11.188,146735,0
2014-12-02,11.145,11.163,11.113,11.145,128477,0
2014-12-03,11.113,11.155,11.09,11.113,190912,0
2014-12-04,11.145,11.163,11.082,11.105,540952,0
2014-12-05,11.074,11.09,11.056,11.09,274359,0
2014-12-08,11.056,11.064,10.953,10.968,179377,0
2014-12-09,10.962,10.977,10.948,10.948,217325,0
2014-12-10,10.943,11.037,10.943,10.991,233655,0
2014-12-11,10.991,11.02,10.983,11.01,201047,0
2014-12-12,10.928,11.061,10.928,11.02,375302,0
2014-12-15,11.045,11.053,10.983,11.01,186347,0
2014-12-16,11.02,11.094,10.991,11.045,292164,0
2014-12-17,11.045,11.111,11.045,11.111,164050,0
2014-12-18,11.087,11.087,10.991,11.037,180493,0
2014-12-19,11.053,11.142,11.02,11.111,143104,0
2014-12-22,11.111,11.152,11.111,11.152,135604,0
2014-12-23,11.16,11.247,11.142,11.247,165803,0
2014-12-24,11.194,11.213,11.16,11.194,112585,0
2014-12-26,11.176,11.232,11.169,11.232,44822,0
2014-12-29,11.26,11.277,11.236,11.277,149086,0
2014-12-30,11.268,11.308,11.243,11.308,131828,0
2014-12-31,11.277,11.285,11.172,11.172,459438,0
2015-01-02,11.243,11.268,11.189,11.228,127170,0
2015-01-05,11.199,11.251,11.199,11.251,147453,0
2015-01-06,11.228,11.308,11.228,11.299,182207,0
2015-01-07,11.299,11.476,11.285,11.476,266150,0
2015-01-08,11.429,11.452,11.421,11.447,96266,0
2015-01-09,11.461,11.767,11.447,11.607,379334,0
2015-01-12,11.59,11.637,11.59,11.607,117557,0
2015-01-13,11.599,11.743,11.484,11.59,190095,0
2015-01-14,11.493,11.599,11.493,11.512,175371,0
2015-01-15,11.572,11.582,11.531,11.565,107253,0
2015-01-16,11.59,11.616,11.522,11.531,182103,0
2015-01-20,11.531,11.555,11.503,11.555,183067,0
2015-01-21,11.555,11.582,11.547,11.572,140861,0
2015-01-22,11.59,11.637,11.565,11.637,183767,0
2015-01-23,11.647,11.709,11.637,11.681,183024,0
2015-01-26,11.628,11.655,11.565,11.565,174177,0
2015-01-27,11.599,11.616,11.522,11.565,213689,0
2015-01-28,11.607,11.655,11.555,11.59,180947,0
2015-01-29,11.622,11.664,11.616,11.647,72353,0
2015-01-30,11.681,11.717,11.674,11.717,144591,0
2015-02-02,11.767,11.876,11.717,11.876,157939,0
2015-02-03,11.816,11.825,11.681,11.681,134411,0
2015-02-04,11.674,11.689,11.572,11.647,176336,0
2015-02-05,11.681,11.717,11.628,11.681,164425,0
2015-02-06,11.655,11.689,11.531,11.555,145677,0
2015-02-09,11.582,11.628,11.555,11.565,137076,0
2015-02-10,11.555,11.582,11.555,11.572,122975,0
2015-02-11,11.613,11.62,11.55,11.595,108762,0
2015-02-12,11.62,11.643,11.603,11.62,99957,0
2015-02-13,11.62,11.634,11.517,11.543,120723,0
2015-02-17,11.543,11.543,11.434,11.443,137945,0
2015-02-18,11.434,11.498,11.425,11.434,125644,0
2015-02-19,11.408,11.568,11.38,11.48,196319,0
2015-02-20,11.498,11.527,11.489,11.517,111215,0
2015-02-23,11.527,11.643,11.517,11.62,145267,0
2015-02-24,11.626,11.705,11.626,11.66,108750,0
2015-02-25,11.705,11.715,11.678,11.715,94925,0
2015-02-26,11.722,11.757,11.686,11.757,77052,0
2015-02-27,11.78,11.788,11.731,11.731,93971,0
2015-03-02,11.757,11.773,11.678,11.731,127818,0
2015-03-03,11.715,11.722,11.67,11.715,122296,0
2015-03-04,11.678,11.749,11.678,11.749,122530,0
2015-03-05,11.731,11.749,11.678,11.722,134158,0
2015-03-06,11.66,11.686,11.48,11.498,130516,0
2015-03-09,11.535,11.535,11.408,11.425,178451,0
2015-03-10,11.473,11.527,11.452,11.473,110663,0
2015-03-11,11.494,11.547,11.461,11.477,132360,0
2015-03-12,11.504,11.547,11.47,11.47,96259,0
2015-03-13,11.477,11.513,11.447,11.461,79438,0
2015-03-16,11.504,11.531,11.447,11.47,86562,0
2015-03-17,11.438,11.494,11.438,11.485,55605,0
2015-03-18,11.485,11.583,11.485,11.583,78156,0
2015-03-19,11.574,11.592,11.541,11.574,56076,0
2015-03-20,11.583,11.623,11.566,11.623,90886,0
2015-03-23,11.631,11.667,11.623,11.658,128270,0
2015-03-24,11.676,11.683,11.658,11.676,104319,0
2015-03-25,11.676,11.702,11.658,11.667,163082,0
2015-03-26,11.667,11.667,11.556,11.583,186792,0
2015-03-27,11.574,11.631,11.574,11.609,139368,0
2015-03-30,11.609,11.658,11.601,11.631,132238,0
2015-03-31,11.64,11.829,11.617,11.829,461986,0
2015-04-01,11.829,11.829,11.795,11.82,101165,0
2015-04-02,11.778,11.802,11.778,11.802,91587,0
2015-04-06,11.82,11.941,11.802,11.875,183524,0
2015-04-07,11.89,11.918,11.856,11.875,64779,0
2015-04-08,11.838,11.9,11.786,11.9,118689,0
2015-04-09,11.9,11.9,11.848,11.881,112868,0
2015-04-10,11.926,11.95,11.9,11.918,143340,0
2015-04-13,11.954,11.954,11.895,11.947,82726,0
2015-04-14,11.961,11.979,11.905,11.97,123623,0
2015-04-15,11.979,11.988,11.79,11.876,441632,0
2015-04-16,11.876,11.961,11.87,11.961,105636,0
2015-04-17,11.961,11.979,11.895,11.954,149184,0
2015-04-20,11.961,11.961,11.938,11.947,102369,0
2015-04-21,11.947,11.954,11.93,11.947,116859,0
2015-04-22,11.947,11.97,11.922,11.961,160996,0
2015-04-23,11.947,11.961,11.938,11.947,166381,0
2015-04-24,11.93,12.006,11.93,11.988,195648,0
2015-04-27,11.988,12.006,11.97,11.979,130709,0
2015-04-28,11.961,11.997,11.961,11.979,105034,0
2015-04-29,11.979,11.997,11.938,11.961,144998,0
2015-04-30,11.947,11.961,11.876,11.895,122115,0
2015-05-01,11.895,11.915,11.843,11.87,110494,0
2015-05-04,11.843,11.851,11.767,11.767,99223,0
2015-05-05,11.723,11.79,11.706,11.732,105034,0
2015-05-06,11.715,11.741,11.653,11.706,192472,0
2015-05-07,11.696,11.715,11.635,11.644,182574,0
2015-05-08,11.687,11.706,11.603,11.613,152786,0
2015-05-11,11.577,11.613,11.577,11.594,82842,0
2015-05-12,11.585,11.594,11.55,11.567,147196,0
2015-05-13,11.564,11.623,11.564,11.564,150310,0
2015-05-14,11.521,11.591,11.521,11.53,111602,0
2015-05-15,11.539,11.573,11.502,11.53,266722,0
2015-05-18,11.521,11.53,11.492,11.502,126033,0
2015-05-19,11.483,11.511,11.483,11.483,83556,0
2015-05-20,11.502,11.521,11.391,11.391,130090,0
2015-05-21,11.418,11.483,11.391,11.459,140954,0
2015-05-22,11.469,11.469,11.445,11.459,119691,0
2015-05-26,11.427,11.445,11.346,11.408,293434,0
2015-05-27,11.399,11.502,11.399,11.502,116805,0
2015-05-28,11.476,11.53,11.469,11.511,121162,0
2015-05-29,11.554,11.554,11.511,11.539,82606,0
2015-06-01,11.521,11.539,11.511,11.521,101160,0
2015-06-02,11.511,11.554,11.492,11.511,101134,0
2015-06-03,11.502,11.511,11.365,11.365,72325,0
2015-06-04,11.427,11.483,11.381,11.391,143376,0
2015-06-05,11.346,11.381,11.28,11.294,241464,0
2015-06-08,11.28,11.294,11.219,11.252,177922,0
2015-06-09,11.244,11.252,11.182,11.19,131753,0
2015-06-10,11.173,11.2,11.147,11.173,79552,0
2015-06-11,11.178,11.187,11.142,11.169,184084,0
2015-06-12,11.169,11.187,11.169,11.169,77873,0
2015-06-15,11.178,11.196,11.169,11.196,76265,0
2015-06-16,11.205,11.249,11.205,11.242,58578,0
2015-06-17,11.225,11.234,11.196,11.225,84532,0
2015-06-18,11.205,11.205,11.142,11.142,97745,0
2015-06-19,11.187,11.187,11.128,11.187,67881,0
2015-06-22,11.152,11.169,11.058,11.084,152417,0
2015-06-23,11.084,11.118,11.042,11.042,165529,0
2015-06-24,11.066,11.076,10.935,10.952,216851,0
2015-06-25,10.977,10.995,10.944,10.952,175619,0
2015-06-26,10.952,10.968,10.918,10.918,152649,0
2015-06-29,10.928,10.928,10.9,10.9,145757,0
2015-06-30,10.918,11.042,10.891,11.034,160124,0
2015-07-01,10.986,11.05,10.968,11.05,117385,0
2015-07-02,11.034,11.092,11.024,11.084,117153,0
2015-07-06,11.092,11.118,11.084,11.118,74197,0
2015-07-07,11.128,11.196,11.128,11.169,79596,0
2015-07-08,11.142,11.196,11.128,11.196,162871,0
2015-07-09,11.16,11.169,11.133,11.16,118304,0
2015-07-10,11.109,11.234,11.1,11.234,105671,0
2015-07-13,11.156,11.191,11.156,11.191,101397,0
2015-07-14,11.191,11.23,11.191,11.21,140385,0
2015-07-15,11.21,11.246,11.191,11.246,100858,0
2015-07-16,11.281,11.314,11.182,11.21,263881,0
2015-07-17,11.21,11.296,11.21,11.296,100482,0
2015-07-20,11.281,11.289,11.182,11.191,49898,0
2015-07-21,11.138,11.164,11.104,11.13,94772,0
2015-07-22,11.156,11.164,11.07,11.114,145586,0
2015-07-23,11.114,11.21,11.104,11.21,64972,0
2015-07-24,11.191,11.238,11.028,11.028,104708,0
2015-07-27,11.053,11.07,10.989,11.045,108936,0
2015-07-28,11.07,11.089,11.018,11.053,121271,0
2015-07-29,11.028,11.089,11.018,11.089,70679,0
2015-07-30,11.037,11.114,11.037,11.114,87924,0
2015-07-31,11.138,11.191,11.13,11.164,94206,0
2015-08-03,11.156,11.191,11.123,11.123,100196,0
2015-08-04,11.096,11.173,11.096,11.147,116812,0
2015-08-05,11.173,11.173,11.123,11.147,107677,0
2015-08-06,11.114,11.147,11.104,11.147,105210,0
2015-08-07,11.147,11.238,11.138,11.173,94544,0
2015-08-10,11.138,11.164,11.138,11.156,77763,0
2015-08-11,11.147,11.253,11.147,11.182,106900,0
2015-08-12,11.169,11.286,11.169,11.286,84228,0
2015-08-13,11.259,11.542,11.226,11.505,318173,0
2015-08-14,11.47,11.594,11.409,11.549,105453,0
2015-08-17,11.549,11.603,11.477,11.542,69353,0
2015-08-18,11.542,11.542,11.477,11.505,115097,0
2015-08-19,11.47,11.495,11.452,11.47,82408,0
2015-08-20,11.436,11.446,11.356,11.356,80476,0
2015-08-21,11.346,11.505,11.346,11.419,134849,0
2015-08-24,11.278,11.278,11.092,11.152,434550,0
2015-08-25,11.197,11.216,11.1,11.118,213969,0
2015-08-26,11.065,11.142,11.065,11.092,180825,0
2015-08-27,11.109,11.142,11.057,11.109,139506,0
2015-08-28,11.142,11.178,11.128,11.16,119187,0
2015-08-31,11.206,11.243,11.128,11.128,133829,0
2015-09-01,11.133,11.16,11.092,11.142,102046,0
2015-09-02,11.16,11.197,11.133,11.197,101821,0
2015-09-03,11.188,11.206,11.133,11.133,97281,0
2015-09-04,11.133,11.188,11.1,11.133,178211,0
2015-09-08,11.142,11.152,11.1,11.1,95688,0
2015-09-09,11.1,11.109,11.057,11.057,97051,0
2015-09-10,11.075,11.142,11.057,11.1,106062,0
2015-09-11,11.096,11.13,11.079,11.124,62394,0
2015-09-14,11.115,11.139,11.115,11.124,36107,0
2015-09-15,11.124,11.124,11.07,11.089,94101,0
2015-09-16,11.07,11.105,11.07,11.079,79094,0
2015-09-17,11.07,11.148,11.036,11.139,77075,0
2015-09-18,11.139,11.298,11.139,11.291,119599,0
2015-09-21,11.248,11.408,11.24,11.362,91956,0
2015-09-22,11.344,11.344,11.276,11.276,99290,0
2015-09-23,11.307,11.389,11.291,11.335,73205,0
2015-09-24,11.335,11.426,11.276,11.426,89999,0
2015-09-25,11.379,11.444,11.326,11.426,68828,0
2015-09-28,11.408,11.417,11.307,11.316,72525,0
2015-09-29,11.316,11.503,11.291,11.435,90830,0
2015-09-30,11.426,11.468,11.344,11.452,130771,0
2015-10-01,11.408,11.426,11.371,11.398,51338,0
2015-10-02,11.379,11.484,11.379,11.484,80564,0
2015-10-05,11.444,11.493,11.435,11.452,80354,0
2015-10-06,11.435,11.452,11.298,11.335,115309,0
2015-10-07,11.335,11.417,11.284,11.316,148598,0
2015-10-08,11.284,11.371,11.276,11.326,68034,0
2015-10-09,11.307,11.344,11.307,11.326,85864,0
2015-10-12,11.326,11.426,11.316,11.398,70675,0
2015-10-13,11.39,11.427,11.327,11.372,66990,0
2015-10-14,11.363,11.445,11.327,11.418,86400,0
2015-10-15,11.452,11.477,11.435,11.452,97397,0
2015-10-16,11.452,11.568,11.445,11.568,72260,0
2015-10-19,11.542,11.568,11.495,11.514,74276,0
2015-10-20,11.477,11.568,11.477,11.559,63573,0
2015-10-21,11.559,11.568,11.524,11.524,68110,0
2015-10-22,11.55,11.692,11.55,11.682,85392,0
2015-10-23,11.628,11.682,11.477,11.495,124888,0
2015-10-26,11.514,11.665,11.505,11.628,98182,0
2015-10-27,11.675,11.702,11.62,11.638,88420,0
2015-10-28,11.638,11.638,11.514,11.514,66541,0
2015-10-29,11.514,11.613,11.495,11.505,106595,0
2015-10-30,11.559,11.559,11.452,11.55,83704,0
2015-11-02,11.524,11.586,11.524,11.533,179977,0
2015-11-03,11.533,11.559,11.486,11.524,79444,0
2015-11-04,11.505,11.665,11.505,11.656,96063,0
2015-11-05,11.613,11.613,11.524,11.55,59472,0
2015-11-06,11.505,11.505,11.363,11.435,64969,0
2015-11-09,11.39,11.399,11.266,11.266,113959,0
2015-11-10,11.307,11.408,11.276,11.408,68894,0
2015-11-11,11.418,11.427,11.372,11.372,58348,0
2015-11-12,11.409,11.409,11.308,11.318,101875,0
2015-11-13,11.328,11.535,11.308,11.507,149522,0
2015-11-16,11.471,11.535,11.436,11.436,73868,0
2015-11-17,11.4,11.452,11.391,11.436,93061,0
2015-11-18,11.461,11.488,11.391,11.446,109909,0
2015-11-19,11.436,11.479,11.381,11.409,89598,0
2015-11-20,11.409,11.428,11.345,11.345,148073,0
2015-11-23,11.336,11.436,11.336,11.381,120509,0
2015-11-24,11.409,11.452,11.364,11.391,115591,0
2015-11-25,11.391,11.479,11.372,11.471,136690,0
2015-11-27,11.471,11.479,11.419,11.436,55236,0
2015-11-30,11.471,11.526,11.381,11.4,123414,0
2015-12-01,11.4,11.526,11.4,11.507,72539,0
2015-12-02,11.507,11.606,11.507,11.588,105690,0
2015-12-03,11.544,11.57,11.471,11.488,90308,0
2015-12-04,11.446,11.479,11.381,11.452,102655,0
2015-12-07,11.428,11.452,11.381,11.4,125531,0
2015-12-08,11.446,11.497,11.409,11.436,107457,0
2015-12-09,11.428,11.452,11.372,11.391,133231,0
2015-12-10,11.364,11.364,11.299,11.299,107007,0
2015-12-11,11.336,11.336,11.193,11.24,159116,0
2015-12-14,11.203,11.222,11.094,11.094,177763,0
2015-12-15,11.087,11.544,11.087,11.479,289448,0
2015-12-16,11.471,11.471,11.24,11.291,189692,0
2015-12-17,11.308,11.428,11.308,11.419,103551,0
2015-12-18,11.452,11.58,11.446,11.526,101653,0
2015-12-21,11.507,11.561,11.446,11.461,97524,0
2015-12-22,11.526,11.526,11.4,11.452,95674,0
2015-12-23,11.419,11.588,11.409,11.544,87590,0
2015-12-24,11.507,11.623,11.507,11.561,67406,0
2015-12-28,11.535,11.58,11.428,11.535,210842,0
2015-12-29,11.545,11.633,11.456,11.462,95539,0
2015-12-30,11.446,11.467,11.355,11.355,131846,0
2015-12-31,11.345,11.48,11.345,11.391,244702,0
2016-01-04,11.436,11.452,11.372,11.381,71413,0
2016-01-05,11.372,11.462,11.372,11.462,76256,0
2016-01-06,11.462,11.498,11.436,11.453,98273,0
2016-01-07,11.409,11.436,11.4,11.436,113465,0
2016-01-08,11.489,11.489,11.419,11.462,123052,0
2016-01-11,11.446,11.461,11.391,11.446,94133,0
2016-01-12,11.446,11.453,11.4,11.409,78005,0
2016-01-13,11.446,11.446,11.299,11.328,104967,0
2016-01-14,11.345,11.453,11.308,11.419,143440,0
2016-01-15,11.381,11.545,11.364,11.4,187853,0
2016-01-19,11.328,11.391,11.299,11.308,176881,0
2016-01-20,11.355,11.355,11.111,11.211,240375,0
2016-01-21,11.192,11.381,11.192,11.336,158832,0
2016-01-22,11.308,11.446,11.308,11.428,135297,0
2016-01-25,11.428,11.489,11.308,11.345,146620,0
2016-01-26,11.318,11.428,11.318,11.4,97334,0
2016-01-27,11.381,11.517,11.372,11.489,159785,0
2016-01-28,11.489,11.542,11.446,11.527,106064,0
2016-01-29,11.552,11.617,11.446,11.507,335888,0
2016-02-01,11.419,11.589,11.419,11.589,95387,0
2016-02-02,11.552,11.633,11.545,11.624,208187,0
2016-02-03,11.643,11.707,11.617,11.707,127613,0
2016-02-04,11.633,11.725,11.633,11.67,445859,0
2016-02-05,11.679,11.716,11.66,11.707,104054,0
2016-02-08,11.679,11.716,11.607,11.624,142668,0
2016-02-09,11.552,11.779,11.498,11.743,205672,0
2016-02-10,11.716,11.725,11.638,11.707,161336,0
2016-02-11,11.698,11.797,11.698,11.797,134474,0
2016-02-12,11.726,11.77,11.698,11.753,129131,0
2016-02-16,11.671,11.753,11.607,11.717,155254,0
2016-02-17,11.671,11.77,11.657,11.726,134583,0
2016-02-18,11.679,11.78,11.671,11.78,55052,0
2016-02-19,11.788,11.844,11.744,11.77,359275,0
2016-02-22,11.77,11.834,11.767,11.806,106072,0
2016-02-23,11.753,11.834,11.753,11.806,107066,0
2016-02-24,11.824,11.844,11.806,11.844,108209,0
2016-02-25,11.77,11.852,11.761,11.78,141914,0
2016-02-26,11.744,11.815,11.744,11.788,226874,0
2016-02-29,11.824,11.824,11.744,11.744,116022,0
2016-03-01,11.78,11.861,11.753,11.824,148170,0
2016-03-02,11.788,11.793,11.734,11.761,105830,0
2016-03-03,11.726,11.834,11.726,11.761,119450,0
2016-03-04,11.717,11.907,11.717,11.861,125571,0
2016-03-07,11.824,11.917,11.824,11.844,260723,0
2016-03-08,11.887,11.897,11.844,11.887,117541,0
2016-03-09,11.887,11.952,11.878,11.925,132004,0
2016-03-10,11.933,11.933,11.852,11.871,170335,0
2016-03-11,11.898,11.934,11.888,11.926,172530,0
2016-03-14,11.934,11.961,11.888,11.926,382575,0
2016-03-15,11.862,11.99,11.862,11.97,196117,0
2016-03-16,11.97,12.016,11.944,11.99,210929,0
2016-03-17,11.97,12.036,11.97,12.016,176662,0
2016-03-18,11.99,12.089,11.872,11.872,701541,0
2016-03-21,11.953,11.98,11.918,11.98,226316,0
2016-03-22,11.953,12.026,11.926,11.99,91588,0
2016-03-23,12.008,12.026,11.99,12.024,142772,0
2016-03-24,11.999,12.016,11.98,11.98,97146,0
2016-03-28,12.016,12.016,11.98,12.008,118570,0
2016-03-29,12.008,12.089,11.99,12.089,84735,0
2016-03-30,12.071,12.135,12.06,12.079,115177,0
2016-03-31,12.181,12.199,12.099,12.199,204040,0
2016-04-01,12.199,12.227,12.135,12.227,114116,0
2016-04-04,12.235,12.235,12.171,12.199,83657,0
2016-04-05,12.199,12.208,12.154,12.199,114755,0
2016-04-06,12.171,12.263,12.163,12.254,141128,0
2016-04-07,12.298,12.298,12.235,12.289,183477,0
2016-04-08,12.289,12.336,12.245,12.298,141811,0
2016-04-11,12.298,12.318,12.163,12.208,131844,0
2016-04-12,12.271,12.279,12.127,12.144,144410,0
2016-04-13,12.063,12.209,12.063,12.192,138652,0
2016-04-14,12.192,12.32,12.172,12.3,197300,0
2016-04-15,12.31,12.366,12.256,12.366,217953,0
2016-04-18,12.357,12.439,12.334,12.439,99338,0
2016-04-19,12.43,12.456,12.384,12.456,115158,0
2016-04-20,12.465,12.465,12.268,12.43,234086,0
2016-04-21,12.411,12.411,12.366,12.393,147155,0
2016-04-22,12.393,12.411,12.337,12.374,202467,0
2016-04-25,12.366,12.374,12.357,12.374,115000,0
2016-04-26,12.337,12.374,12.337,12.347,161143,0
2016-04-27,12.347,12.366,12.273,12.357,146271,0
2016-04-28,12.357,12.374,12.347,12.357,129759,0
2016-04-29,12.357,12.401,12.329,12.384,114424,0
2016-05-02,12.401,12.42,12.374,12.401,133406,0
2016-05-03,12.401,12.43,12.374,12.393,148212,0
2016-05-04,12.439,12.439,12.42,12.43,175090,0
2016-05-05,12.465,12.474,12.411,12.439,198908,0
2016-05-06,12.411,12.456,12.411,12.43,226246,0
2016-05-09,12.42,12.465,12.384,12.384,144902,0
2016-05-10,12.43,12.43,12.291,12.42,305928,0
2016-05-11,12.401,12.42,12.366,12.366,164853,0
2016-05-12,12.421,12.432,12.292,12.292,169385,0
2016-05-13,12.292,12.431,12.292,12.367,175711,0
2016-05-16,12.33,12.503,12.33,12.431,180557,0
2016-05-17,12.44,12.513,12.431,12.503,191844,0
2016-05-18,12.533,12.551,12.338,12.475,196109,0
2016-05-19,12.466,12.466,12.412,12.466,219116,0
2016-05-20,12.412,12.445,12.396,12.44,101850,0
2016-05-23,12.466,12.466,12.402,12.421,121525,0
2016-05-24,12.458,12.458,12.385,12.431,141378,0
2016-05-25,12.458,12.466,12.412,12.421,152583,0
2016-05-26,12.402,12.421,12.292,12.301,291841,0
2016-05-27,12.33,12.394,12.33,12.385,87291,0
2016-05-31,12.402,12.412,12.348,12.375,149100,0
2016-06-01,12.348,12.551,12.348,12.523,154436,0
2016-06-02,12.523,12.561,12.475,12.542,101406,0
2016-06-03,12.57,12.644,12.561,12.614,129461,0
2016-06-06,12.669,12.669,12.624,12.669,84842,0
2016-06-07,12.624,12.726,12.614,12.669,163045,0
2016-06-08,12.669,12.706,12.644,12.706,158061,0
2016-06-09,12.726,12.78,12.706,12.754,270095,0
2016-06-10,12.764,12.773,12.698,12.773,109361,0
2016-06-13,12.765,12.79,12.727,12.727,96252,0
2016-06-14,12.773,12.78,12.717,12.736,83878,0
2016-06-15,12.746,12.773,12.707,12.773,91026,0
2016-06-16,12.773,12.773,12.729,12.765,108732,0
2016-06-17,12.773,12.799,12.726,12.765,107838,0
2016-06-20,12.765,12.765,12.669,12.677,81013,0
2016-06-21,12.717,12.746,12.709,12.746,86584,0
2016-06-22,12.746,12.746,12.697,12.717,103381,0
2016-06-23,12.736,12.773,12.687,12.773,154459,0
2016-06-24,12.765,12.847,12.696,12.847,181115,0
2016-06-27,12.828,12.847,12.755,12.78,238275,0
2016-06-28,12.838,12.847,12.78,12.818,204047,0
2016-06-29,12.847,12.95,12.79,12.931,281259,0
2016-06-30,12.95,13.012,12.911,12.931,337754,0
2016-07-01,12.95,13.012,12.931,12.95,189202,0
2016-07-05,12.95,13.012,12.891,12.95,204298,0
2016-07-06,12.968,13.154,12.95,13.154,182513,0
2016-07-07,13.154,13.154,13.075,13.125,118870,0
2016-07-08,13.125,13.163,13.058,13.144,194606,0
2016-07-11,13.085,13.171,13.085,13.125,123521,0
2016-07-12,13.154,13.154,13.049,13.105,119272,0
2016-07-13,13.158,13.175,13.063,13.13,114889,0
2016-07-14,13.13,13.149,13.036,13.036,150013,0
2016-07-15,13.063,13.139,13.007,13.007,135719,0
2016-07-18,12.979,13.046,12.979,13.027,100787,0
2016-07-19,13.072,13.11,13.017,13.1,85719,0
2016-07-20,13.1,13.1,13.045,13.08,82600,0
2016-07-21,13.1,13.1,13.044,13.053,154388,0
2016-07-22,13.09,13.303,13.063,13.285,161059,0
2016-07-25,13.231,13.285,13.212,13.276,216819,0
2016-07-26,13.276,13.276,13.212,13.276,125798,0
2016-07-27,13.325,13.325,13.249,13.268,72394,0
2016-07-28,13.276,13.276,13.258,13.269,98567,0
2016-07-29,13.325,13.325,13.258,13.258,122964,0
2016-08-01,13.295,13.305,13.222,13.222,87281,0
2016-08-02,13.24,13.268,13.212,13.222,124372,0
2016-08-03,13.212,13.222,13.178,13.212,96421,0
2016-08-04,13.212,13.24,13.149,13.158,145309,0
2016-08-05,13.11,13.202,13.088,13.158,81445,0
2016-08-08,13.166,13.183,13.053,13.09,177453,0
2016-08-09,13.1,13.231,13.1,13.222,127628,0
2016-08-10,13.24,13.276,13.193,13.276,114810,0
2016-08-11,13.29,13.32,13.197,13.236,104679,0
2016-08-12,13.33,13.33,13.263,13.263,65122,0
2016-08-15,13.263,13.31,13.244,13.29,226445,0
2016-08-16,13.281,13.31,13.236,13.272,139551,0
2016-08-17,13.29,13.29,13.253,13.29,69343,0
2016-08-18,13.32,13.32,13.302,13.31,72982,0
2016-08-19,13.33,13.349,13.254,13.339,63210,0
2016-08-22,13.349,13.357,13.33,13.349,105410,0
2016-08-23,13.31,13.375,13.29,13.3,174462,0
2016-08-24,13.31,13.349,13.31,13.32,65526,0
2016-08-25,13.32,13.33,13.281,13.31,110738,0
2016-08-26,13.339,13.366,13.3,13.32,133062,0
2016-08-29,13.32,13.349,13.236,13.263,184606,0
2016-08-30,13.29,13.357,13.253,13.339,106919,0
2016-08-31,13.357,13.393,13.339,13.384,112289,0
2016-09-01,13.384,13.393,13.366,13.384,126669,0
2016-09-02,13.366,13.384,13.31,13.31,111852,0
2016-09-06,13.357,13.366,13.244,13.272,128440,0
2016-09-07,13.31,13.366,13.306,13.33,101424,0
2016-09-08,13.281,13.349,13.281,13.32,67097,0
2016-09-09,13.29,13.339,12.87,12.908,326502,0
2016-09-12,12.937,12.991,12.791,12.947,195955,0
2016-09-13,12.996,12.996,12.865,12.952,127239,0
2016-09-14,12.903,12.942,12.873,12.873,77732,0
2016-09-15,12.873,12.873,12.78,12.809,195278,0
2016-09-16,12.773,12.923,12.773,12.883,79068,0
2016-09-19,12.883,12.952,12.873,12.893,84618,0
2016-09-20,12.883,12.996,12.883,12.978,116685,0
2016-09-21,12.913,12.987,12.913,12.978,137663,0
2016-09-22,13.016,13.09,13.016,13.053,93442,0
2016-09-23,13.045,13.149,13.026,13.09,125622,0
2016-09-26,13.09,13.158,13.074,13.11,98281,0
2016-09-27,13.166,13.203,13.139,13.158,117801,0
2016-09-28,13.223,13.25,13.175,13.25,77001,0
2016-09-29,13.203,13.373,13.203,13.364,188706,0
2016-09-30,13.364,13.4,13.327,13.337,226074,0
2016-10-03,13.355,13.355,13.307,13.346,58585,0
2016-10-04,13.355,13.355,13.232,13.25,88581,0
2016-10-05,13.193,13.241,13.12,13.13,97526,0
2016-10-06,13.12,13.166,12.883,12.97,105320,0
2016-10-07,12.996,13.072,12.933,13.053,84244,0
2016-10-10,13.045,13.08,13.005,13.072,68406,0
2016-10-11,13.053,13.063,12.97,13.035,70668,0
2016-10-12,12.974,13.031,12.887,12.957,128690,0
2016-10-13,12.842,12.919,12.803,12.813,154382,0
2016-10-14,12.758,12.823,12.758,12.784,137127,0
2016-10-17,12.803,12.805,12.689,12.729,128269,0
2016-10-18,12.749,12.775,12.707,12.768,165024,0
2016-10-19,12.768,12.833,12.768,12.813,107372,0
2016-10-20,12.813,12.861,12.794,12.842,93088,0
2016-10-21,12.842,12.848,12.823,12.833,110210,0
2016-10-24,12.833,12.877,12.794,12.852,140437,0
2016-10-25,12.897,12.957,12.853,12.927,52357,0
2016-10-26,12.957,12.957,12.852,12.852,49473,0
2016-10-27,12.842,12.864,12.739,12.739,84456,0
2016-10-28,12.768,12.907,12.739,12.877,94507,0
2016-10-31,12.842,12.869,12.794,12.823,124180,0
2016-11-01,12.823,12.842,12.758,12.775,71086,0
2016-11-02,12.813,12.833,12.739,12.823,114733,0
2016-11-03,12.768,12.813,12.739,12.758,75089,0
2016-11-04,12.699,12.784,12.699,12.749,104322,0
2016-11-07,12.758,12.813,12.342,12.596,551250,0
2016-11-08,12.56,12.645,12.55,12.615,105245,0
2016-11-09,12.531,12.531,12.44,12.482,111839,0
2016-11-10,12.413,12.413,12.242,12.252,542176,0
2016-11-11,12.242,12.267,12.118,12.147,195662,0
2016-11-14,12.099,12.118,11.91,12.024,388060,0
2016-11-15,11.986,12.147,11.976,12.128,182021,0
2016-11-16,12.147,12.214,12.128,12.204,125794,0
2016-11-17,12.175,12.307,12.137,12.288,162228,0
2016-11-18,12.288,12.288,12.147,12.269,190195,0
2016-11-21,12.242,12.278,12.137,12.185,201232,0
2016-11-22,12.195,12.262,12.195,12.242,97271,0
2016-11-23,12.204,12.232,12.079,12.137,164198,0
2016-11-25,12.109,12.242,12.109,12.223,59107,0
2016-11-28,12.166,12.297,12.166,12.262,100355,0
2016-11-29,12.223,12.269,12.223,12.252,214851,0
2016-11-30,12.204,12.252,12.109,12.147,246704,0
2016-12-01,12.109,12.109,12.043,12.053,183941,0
2016-12-02,12.043,12.128,12.043,12.118,136756,0
2016-12-05,12.079,12.166,12.062,12.157,126241,0
2016-12-06,12.128,12.214,12.128,12.214,111768,0
2016-12-07,12.269,12.271,12.157,12.204,214260,0
2016-12-08,12.219,12.265,12.2,12.237,222349,0
2016-12-09,12.237,12.513,12.2,12.219,211931,0
2016-12-12,12.162,12.2,12.152,12.18,179730,0
2016-12-13,12.162,12.2,12.123,12.123,205893,0
2016-12-14,12.162,12.187,12.152,12.17,312814,0
2016-12-15,12.162,12.18,12.093,12.132,221969,0
2016-12-16,12.142,12.247,12.142,12.247,205860,0
2016-12-19,12.237,12.274,12.219,12.265,114985,0
2016-12-20,12.257,12.283,12.228,12.265,152144,0
2016-12-21,12.265,12.313,12.257,12.303,126382,0
2016-12-22,12.283,12.362,12.283,12.352,128522,0
2016-12-23,12.352,12.389,12.352,12.38,109345,0
2016-12-27,12.39,12.39,12.318,12.323,105953,0
2016-12-28,12.375,12.414,12.347,12.357,86035,0
2016-12-29,12.357,12.434,12.347,12.395,109045,0
2016-12-30,12.404,12.453,12.404,12.453,161615,0
2017-01-03,12.404,12.462,12.367,12.453,115264,0
2017-01-04,12.453,12.514,12.443,12.479,206423,0
2017-01-05,12.539,12.544,12.453,12.47,182689,0
2017-01-06,12.434,12.576,12.434,12.568,134199,0
2017-01-09,12.479,12.586,12.479,12.519,249450,0
2017-01-10,12.548,12.625,12.539,12.625,145841,0
2017-01-11,12.595,12.671,12.586,12.595,135465,0
2017-01-12,12.586,12.72,12.586,12.68,235046,0
2017-01-13,12.645,12.68,12.605,12.605,105332,0
2017-01-17,12.625,12.7,12.625,12.68,132390,0
2017-01-18,12.645,12.656,12.548,12.605,133051,0
2017-01-19,12.595,12.595,12.539,12.558,129996,0
2017-01-20,12.548,12.595,12.509,12.576,128545,0
2017-01-23,12.586,12.635,12.568,12.615,92303,0
2017-01-24,12.586,12.653,12.586,12.653,104426,0
2017-01-25,12.653,12.68,12.576,12.586,197875,0
2017-01-26,12.625,12.625,12.558,12.576,132496,0
2017-01-27,12.615,12.645,12.576,12.625,175055,0
2017-01-30,12.586,12.62,12.539,12.539,104017,0
2017-01-31,12.548,12.625,12.548,12.625,153052,0
2017-02-01,12.586,12.615,12.576,12.576,49669,0
2017-02-02,12.586,12.595,12.505,12.509,176977,0
2017-02-03,12.558,12.586,12.539,12.568,149323,0
2017-02-06,12.568,12.586,12.489,12.568,139615,0
2017-02-07,12.548,12.671,12.548,12.662,147321,0
2017-02-08,12.635,12.7,12.635,12.69,128807,0
2017-02-09,12.69,12.7,12.635,12.671,126236,0
2017-02-10,12.635,12.759,12.635,12.759,130929,0
2017-02-13,12.735,12.816,12.705,12.754,110784,0
2017-02-14,12.715,12.745,12.619,12.629,156263,0
2017-02-15,12.599,12.685,12.599,12.675,139635,0
2017-02-16,12.639,12.705,12.619,12.695,97354,0
2017-02-17,12.791,12.801,12.742,12.801,149765,0
2017-02-21,12.791,12.801,12.725,12.725,109551,0
2017-02-22,12.725,12.758,12.695,12.715,64087,0
2017-02-23,12.754,12.821,12.745,12.811,102880,0
2017-02-24,12.791,12.833,12.745,12.745,104448,0
2017-02-27,12.773,12.801,12.764,12.791,69151,0
2017-02-28,12.801,12.841,12.774,12.831,104169,0
2017-03-01,12.745,12.841,12.715,12.812,125821,0
2017-03-02,12.781,12.85,12.729,12.801,117723,0
2017-03-03,12.811,12.907,12.804,12.907,143760,0
2017-03-06,12.877,12.897,12.831,12.85,101673,0
2017-03-07,12.841,12.966,12.841,12.966,187121,0
2017-03-08,12.907,12.907,12.773,12.773,119140,0
2017-03-09,12.773,12.773,12.58,12.58,171210,0
2017-03-10,12.599,12.629,12.513,12.552,177658,0
2017-03-13,12.575,12.585,12.478,12.478,141756,0
2017-03-14,12.478,12.585,12.478,12.538,124298,0
2017-03-15,12.594,12.807,12.564,12.787,145595,0
2017-03-16,12.77,12.797,12.711,12.77,81742,0
2017-03-17,12.817,12.857,12.741,12.857,96095,0
2017-03-20,12.857,12.894,12.817,12.894,78135,0
2017-03-21,12.894,12.894,12.807,12.807,77739,0
2017-03-22,12.827,12.894,12.807,12.874,106443,0
2017-03-23,12.884,12.944,12.866,12.914,78938,0
2017-03-24,12.924,12.934,12.837,12.884,73253,0
2017-03-27,12.884,12.894,12.827,12.827,115698,0
2017-03-28,12.827,12.914,12.807,12.894,112494,0
2017-03-29,12.884,12.904,12.866,12.874,83529,0
2017-03-30,12.894,12.894,12.847,12.884,90759,0
2017-03-31,12.866,12.923,12.837,12.904,82908,0
2017-04-03,12.934,12.954,12.904,12.914,120433,0
2017-04-04,12.914,12.954,12.866,12.914,95879,0
2017-04-05,12.934,13.06,12.904,13.06,105790,0
2017-04-06,13.04,13.128,13.03,13.117,82351,0
2017-04-07,13.127,13.151,13.097,13.147,98992,0
2017-04-10,13.147,13.175,13.127,13.175,91213,0
2017-04-11,13.208,13.258,13.122,13.162,72512,0
2017-04-12,13.152,13.238,13.152,13.17,73002,0
2017-04-13,13.188,13.238,13.17,13.238,111340,0
2017-04-17,13.228,13.275,13.132,13.132,91579,0
2017-04-18,13.179,13.356,13.162,13.356,182780,0
2017-04-19,13.346,13.346,13.208,13.238,86316,0
2017-04-20,13.248,13.258,13.219,13.258,57240,0
2017-04-21,13.228,13.258,13.218,13.248,51424,0
2017-04-24,13.228,13.296,13.218,13.296,92615,0
2017-04-25,13.286,13.365,13.248,13.248,178631,0
2017-04-26,13.228,13.296,13.228,13.268,113464,0
2017-04-27,13.296,13.306,13.112,13.162,161095,0
2017-04-28,13.188,13.296,13.179,13.296,119439,0
2017-05-01,13.218,13.296,13.218,13.277,84805,0
2017-05-02,13.248,13.306,13.248,13.258,78815,0
2017-05-03,13.258,13.296,13.248,13.277,100711,0
2017-05-04,13.258,13.306,13.229,13.286,86542,0
2017-05-05,13.277,13.296,13.258,13.277,57980,0
2017-05-08,13.296,13.296,13.268,13.296,85632,0
2017-05-09,13.336,13.336,13.258,13.296,66759,0
2017-05-10,13.336,13.336,13.238,13.286,92922,0
2017-05-11,13.311,13.311,13.253,13.282,57483,0
2017-05-12,13.263,13.341,13.263,13.321,54696,0
2017-05-15,13.291,13.341,13.291,13.331,72816,0
2017-05-16,13.351,13.351,13.282,13.291,119465,0
2017-05-17,13.272,13.351,13.272,13.291,133566,0
2017-05-18,13.331,13.438,13.314,13.418,78360,0
2017-05-19,13.37,13.418,13.346,13.418,64730,0
2017-05-22,13.378,13.448,13.378,13.418,58993,0
2017-05-23,13.448,13.477,13.378,13.388,81153,0
2017-05-24,13.448,13.458,13.388,13.408,56298,0
2017-05-25,13.418,13.448,13.388,13.388,61428,0
2017-05-26,13.388,13.477,13.388,13.477,52535,0
2017-05-30,13.477,13.516,13.418,13.497,62864,0
2017-05-31,13.526,13.536,13.398,13.458,122275,0
2017-06-01,13.378,13.477,13.378,13.477,98534,0
2017-06-02,13.497,13.613,13.428,13.438,63308,0
2017-06-05,13.428,13.516,13.378,13.468,181748,0
2017-06-06,13.468,13.546,13.468,13.536,71598,0
2017-06-07,13.506,13.565,13.468,13.506,90281,0
2017-06-08,13.516,13.588,13.487,13.536,100867,0
2017-06-09,13.555,13.575,13.388,13.448,115651,0
2017-06-12,13.448,13.506,13.408,13.477,97521,0
2017-06-13,13.443,13.511,13.413,13.423,68681,0
2017-06-14,13.453,13.55,13.453,13.541,61952,0
2017-06-15,13.521,13.531,13.443,13.472,91198,0
2017-06-16,13.472,13.51,13.472,13.482,71164,0
2017-06-19,13.511,13.531,13.413,13.453,149252,0
2017-06-20,13.433,13.501,13.403,13.501,124777,0
2017-06-21,13.501,13.55,13.453,13.521,94259,0
2017-06-22,13.511,13.556,13.443,13.443,64866,0
2017-06-23,13.463,13.609,13.463,13.609,90539,0
2017-06-26,13.619,13.649,13.57,13.579,98149,0
2017-06-27,13.589,13.629,13.56,13.609,124116,0
2017-06-28,13.629,13.708,13.541,13.649,135927,0
2017-06-29,13.669,13.669,13.511,13.579,71188,0
2017-06-30,13.649,13.649,13.57,13.609,96277,0
2017-07-03,13.649,13.669,13.565,13.609,36062,0
2017-07-05,13.659,13.659,13.511,13.599,82535,0
2017-07-06,13.55,13.589,13.521,13.55,90197,0
2017-07-07,13.56,13.568,13.511,13.511,76840,0
2017-07-10,13.531,13.55,13.482,13.492,104619,0
2017-07-11,13.589,13.589,13.383,13.453,107057,0
2017-07-12,13.521,13.561,13.501,13.541,127605,0
2017-07-13,13.501,13.521,13.403,13.413,126162,0
2017-07-14,13.453,13.541,13.443,13.492,94707,0
2017-07-17,13.541,13.541,13.489,13.492,115736,0
2017-07-18,13.541,13.541,13.511,13.521,122166,0
2017-07-19,13.521,13.62,13.521,13.59,166449,0
2017-07-20,13.63,13.64,13.571,13.59,95254,0
2017-07-21,13.63,13.67,13.6,13.67,74151,0
2017-07-24,13.679,13.679,13.643,13.67,79500,0
2017-07-25,13.64,13.65,13.58,13.6,94369,0
2017-07-26,13.64,13.699,13.571,13.65,112574,0
2017-07-27,13.64,13.728,13.64,13.66,88272,0
2017-07-28,13.728,13.787,13.689,13.748,164797,0
2017-07-31,13.718,13.797,13.718,13.768,111174,0
2017-08-01,13.778,13.827,13.768,13.827,107797,0
2017-08-02,13.867,13.896,13.842,13.896,77882,0
2017-08-03,13.896,13.925,13.886,13.925,63302,0
2017-08-04,13.925,13.955,13.886,13.955,66769,0
2017-08-07,13.945,13.945,13.906,13.906,78881,0
2017-08-08,13.916,13.932,13.876,13.876,65022,0
2017-08-09,13.857,13.896,13.807,13.817,84468,0
2017-08-10,13.807,13.886,13.748,13.817,108659,0
2017-08-11,13.654,13.871,13.545,13.763,157113,0
2017-08-14,13.842,13.901,13.842,13.891,62165,0
2017-08-15,13.891,13.892,13.832,13.842,64804,0
2017-08-16,13.862,13.862,13.773,13.862,94392,0
2017-08-17,13.881,13.911,13.834,13.862,65802,0
2017-08-18,13.862,13.891,13.832,13.891,81749,0
2017-08-21,13.901,13.931,13.882,13.931,75754,0
2017-08-22,13.891,13.965,13.862,13.961,108770,0
2017-08-23,13.931,13.98,13.842,13.941,110156,0
2017-08-24,13.921,14.01,13.921,13.971,87513,0
2017-08-25,13.931,13.961,13.822,13.842,190264,0
2017-08-28,13.852,14.02,13.852,14,72884,0
2017-08-29,14,14.03,14,14.03,71033,0
2017-08-30,14.04,14.04,13.931,13.931,87748,0
2017-08-31,14.04,14.04,13.951,13.961,94332,0
2017-09-01,13.941,14.04,13.941,14.01,48289,0
2017-09-05,14.079,14.109,14.002,14.05,60916,0
2017-09-06,14.04,14.079,14.03,14.06,107510,0
2017-09-07,14.07,14.099,14.03,14.099,74079,0
2017-09-08,14.05,14.109,14.03,14.109,72780,0
2017-09-11,14.089,14.09,14.03,14.04,60481,0
2017-09-12,14.04,14.05,13.971,13.99,188463,0
2017-09-13,13.961,14,13.951,13.971,129210,0
2017-09-14,14.01,14.08,13.881,13.941,170691,0
2017-09-15,13.911,14.04,13.911,14.01,116954,0
2017-09-18,14.03,14.05,14.01,14.04,64809,0
2017-09-19,14.01,14.07,13.98,13.98,162899,0
2017-09-20,14,14.022,13.871,13.911,122784,0
2017-09-21,13.841,13.931,13.762,13.772,270587,0
2017-09-22,13.821,13.98,13.821,13.98,95329,0
2017-09-25,13.951,13.971,13.941,13.961,83707,0
2017-09-26,13.941,14.04,13.941,14.01,121026,0
2017-09-27,14.01,14.11,13.98,14.09,160458,0
2017-09-28,14.06,14.07,13.951,13.951,121683,0
2017-09-29,14.01,14.08,13.977,13.99,132667,0
2017-10-02,14.05,14.07,13.98,14.05,66965,0
2017-10-03,14.06,14.07,13.941,13.99,87264,0
2017-10-04,14.03,14.11,13.971,14.11,123089,0
2017-10-05,14.08,14.09,13.951,13.971,93697,0
2017-10-06,13.99,14.03,13.941,13.971,144457,0
2017-10-09,13.971,14.04,13.971,14.03,165452,0
2017-10-10,14.02,14.09,13.99,14.08,159548,0
2017-10-11,14.08,14.11,14.056,14.1,83430,0
2017-10-12,14.1,14.1,14.06,14.08,70229,0
2017-10-13,14.14,14.16,14.09,14.12,150725,0
2017-10-16,14.13,14.17,14.04,14.04,126697,0
2017-10-17,14.07,14.11,14.0536,14.1,134933,0
2017-10-18,14.13,14.1449,14.06,14.14,100007,0
2017-10-19,14.12,14.18,14.05,14.18,139034,0
2017-10-20,14.15,14.17,14.11,14.16,86617,0
2017-10-23,14.15,14.16,14.138,14.16,107782,0
2017-10-24,14.13,14.16,14.13,14.15,93594,0
2017-10-25,14.13,14.155,14.05,14.13,195304,0
2017-10-26,14.11,14.11,14,14,158572,0
2017-10-27,14.06,14.06,14.0104,14.04,115266,0
2017-10-30,14.02,14.075,14.02,14.02,115083,0
2017-10-31,14.09,14.16,14.0818,14.16,113580,0
2017-11-01,14.16,14.16,14.12,14.15,89886,0
2017-11-02,14.17,14.17,14.14,14.15,74645,0
2017-11-03,14.17,14.19,14.07,14.19,81194,0
2017-11-06,14.17,14.2,14.14,14.14,165321,0
2017-11-07,14.19,14.22,14.15,14.22,85436,0
2017-11-08,14.22,14.26,14.2101,14.23,100810,0
2017-11-09,14.22,14.22,14.16,14.17,129598,0
2017-11-10,14.12,14.2,14.11,14.15,87331,0
