Date,Open,High,Low,Close,Volume,OpenInt
2006-02-23,9.951,9.951,9.951,9.951,0,0
2006-02-24,9.951,9.981,9.951,9.951,243363,0
2006-02-27,9.951,9.954,9.951,9.954,79466,0
2006-02-28,9.954,9.954,9.951,9.954,26987,0
2006-03-01,9.951,9.954,9.951,9.951,87305,0
2006-03-02,9.951,9.954,9.951,9.951,35284,0
2006-03-03,9.954,9.954,9.951,9.951,23978,0
2006-03-06,9.954,9.954,9.951,9.951,11008,0
2006-03-07,9.951,9.954,9.951,9.951,44932,0
2006-03-08,9.951,9.951,9.951,9.951,9953,0
2006-03-09,9.951,9.951,9.951,9.951,6334,0
2006-03-10,9.951,9.951,9.951,9.951,29103,0
2006-03-13,9.951,9.954,9.951,9.951,29850,0
2006-03-14,9.951,9.954,9.951,9.951,35437,0
2006-03-15,9.954,9.954,9.951,9.954,34982,0
2006-03-16,9.951,9.951,9.951,9.951,39657,0
2006-03-17,9.954,9.954,9.951,9.951,73434,0
2006-03-20,9.951,9.954,9.951,9.951,816493,0
2006-03-21,9.951,9.954,9.951,9.954,794784,0
2006-03-22,9.951,9.954,9.951,9.954,140987,0
2006-03-23,9.954,9.954,9.951,9.951,55191,0
2006-03-24,9.951,9.954,9.951,9.951,78262,0
2006-03-27,9.951,9.954,9.951,9.951,280008,0
2006-03-28,9.951,9.954,9.951,9.951,210943,0
2006-03-29,9.951,9.954,9.951,9.954,129826,0
2006-03-30,9.951,9.954,9.951,9.951,79909,0
2006-03-31,9.951,9.954,9.951,9.954,48104,0
2006-04-03,9.951,9.954,9.951,9.954,77659,0
2006-04-04,9.951,9.954,9.951,9.951,57598,0
2006-04-05,9.951,9.96,9.951,9.954,139628,0
2006-04-06,9.951,10.084,9.951,9.96,71626,0
2006-04-07,9.954,9.968,9.951,9.96,56388,0
2006-04-10,9.96,9.976,9.951,9.951,116704,0
2006-04-11,9.954,9.954,9.681,9.749,140829,0
2006-04-12,9.681,9.816,9.657,9.699,57151,0
2006-04-13,9.651,9.681,9.639,9.681,91829,0
2006-04-17,9.686,9.749,9.639,9.749,37851,0
2006-04-18,9.714,9.816,9.714,9.784,28800,0
2006-04-19,9.749,9.849,9.729,9.736,7388,0
2006-04-20,9.736,9.849,9.736,9.802,22919,0
2006-04-21,9.757,9.855,9.757,9.855,6491,0
2006-04-24,9.875,9.875,9.842,9.861,11606,0
2006-04-25,9.794,9.951,9.794,9.883,72983,0
2006-04-26,9.849,9.849,9.816,9.816,28053,0
2006-04-27,9.822,9.822,9.624,9.681,48702,0
2006-04-28,9.686,9.749,9.681,9.681,7540,0
2006-05-01,9.681,9.714,9.681,9.714,9198,0
2006-05-02,9.794,9.944,9.714,9.944,49001,0
2006-05-03,9.875,9.875,9.816,9.849,6786,0
2006-05-04,9.816,9.849,9.816,9.849,2112,0
2006-05-05,9.822,9.842,9.757,9.784,19150,0
2006-05-08,9.808,9.808,9.757,9.757,26987,0
2006-05-09,9.757,9.784,9.4627,9.651,76448,0
2006-05-10,9.632,9.714,9.519,9.563,36947,0
2006-05-11,9.556,9.599,9.519,9.519,37851,0
2006-05-12,9.519,9.519,9.4276,9.4554,49761,0
2006-05-15,9.4346,9.513,9.4276,9.4276,27295,0
2006-05-16,9.4514,9.4514,9.3633,9.3633,26987,0
2006-05-17,9.3633,9.4135,9.3633,9.3633,30913,0
2006-05-18,9.3633,9.3633,9.3574,9.3574,11008,0
2006-05-19,9.3859,9.4135,9.3574,9.3574,10406,0
2006-05-22,9.3574,9.4204,9.3113,9.3249,30161,0
2006-05-23,9.3249,9.3574,9.3249,9.3436,15385,0
2006-05-24,9.3436,9.3436,9.2186,9.2254,31512,0
2006-05-25,9.1912,9.1912,8.9162,9.1843,66491,0
2006-05-26,9.2527,9.3181,9.2527,9.3113,4070,0
2006-05-30,9.2598,9.2716,9.1661,9.1843,17791,0
2006-05-31,9.1843,9.2381,9.0174,9.1127,37086,0
2006-06-01,9.1127,9.1127,9.0306,9.1127,22473,0
2006-06-02,9.0869,9.1661,9.0869,9.1661,36789,0
2006-06-05,9.1661,9.3181,9.0306,9.2114,45385,0
2006-06-06,9.1843,9.3181,9.0526,9.1022,130576,0
2006-06-07,9.2323,9.2958,9.1524,9.2598,61669,0
2006-06-08,9.1775,9.2686,9.1459,9.2527,68909,0
2006-06-09,9.2527,9.2686,9.2186,9.2686,9650,0
2006-06-12,9.2686,9.2686,9.1194,9.1194,55038,0
2006-06-13,9.1194,9.1194,9.0955,9.1022,18092,0
2006-06-14,9.1524,9.1524,9.0718,9.0955,29559,0
2006-06-15,9.0955,9.1323,8.9742,8.9787,63489,0
2006-06-16,8.8789,8.9227,8.8132,8.8705,68909,0
2006-06-19,8.8863,8.9227,8.827,8.8705,34072,0
2006-06-20,8.9227,8.9852,8.8938,8.9483,58661,0
2006-06-21,9.0107,9.0107,8.827,8.8705,74488,0
2006-06-22,8.8196,8.8649,8.7583,8.788,57299,0
2006-06-23,8.8444,8.8444,8.6044,8.6103,88058,0
2006-06-26,8.6213,8.6744,8.5697,8.5697,92276,0
2006-06-27,8.5697,8.685,8.5619,8.6341,77510,0
2006-06-28,8.6671,8.6671,8.5769,8.6341,68306,0
2006-06-29,8.6341,8.6671,8.5697,8.6159,92127,0
2006-06-30,8.5912,8.6213,8.5697,8.5969,104190,0
2006-07-03,8.5842,8.5969,8.5552,8.5552,48249,0
2006-07-05,8.5552,8.6159,8.5346,8.6159,154099,0
2006-07-06,8.6213,8.7281,8.6213,8.7208,30004,0
2006-07-07,8.7208,8.8196,8.7208,8.788,43125,0
2006-07-10,8.8196,8.9483,8.8196,8.9304,52476,0
2006-07-11,8.9852,8.9852,8.8705,8.8863,72679,0
2006-07-12,8.8863,8.9011,8.7943,8.827,33174,0
2006-07-13,8.8196,8.9368,8.8065,8.8863,58502,0
2006-07-14,8.8938,8.8938,8.7136,8.8065,44034,0
2006-07-17,8.8382,8.8705,8.7823,8.852,39964,0
2006-07-18,8.8789,8.9539,8.8196,8.852,38292,0
2006-07-19,8.9539,9.0955,8.8863,8.9087,63631,0
2006-07-20,8.9227,9.0174,8.7943,8.9304,88211,0
2006-07-21,8.9162,8.9787,8.8863,8.9539,44782,0
2006-07-24,8.9539,8.9852,8.9087,8.9787,30454,0
2006-07-25,8.8938,8.9787,8.8863,8.9087,77059,0
2006-07-26,8.9227,9.0306,8.9227,8.9852,59409,0
2006-07-27,9.0174,9.0526,8.9983,9.0306,35129,0
2006-07-28,9.0174,9.1524,9.0174,9.1194,56248,0
2006-07-31,9.1127,9.2716,9.1127,9.2381,88211,0
2006-08-01,9.1843,9.3181,9.1843,9.2812,53826,0
2006-08-02,9.3494,9.3494,9.2716,9.3436,43733,0
2006-08-03,9.3249,9.3701,9.3181,9.3633,49308,0
2006-08-04,9.4346,9.502,9.3927,9.4886,53525,0
2006-08-07,9.4276,9.4886,9.3113,9.4514,64680,0
2006-08-08,9.4816,9.508,9.4204,9.508,35284,0
2006-08-09,9.612,9.612,9.4816,9.513,22167,0
2006-08-10,9.513,9.563,9.4886,9.4886,64844,0
2006-08-11,9.4816,9.513,9.4276,9.4816,35129,0
2006-08-14,9.4276,9.4816,9.4204,9.4514,24578,0
2006-08-15,9.4514,9.556,9.3113,9.378,64387,0
2006-08-16,9.4204,9.4627,9.4204,9.4514,31067,0
2006-08-17,9.4514,9.4514,9.3377,9.3377,79155,0
2006-08-18,9.3859,9.4204,9.3299,9.4135,26837,0
2006-08-21,9.4346,9.4346,9.3377,9.3377,68156,0
2006-08-22,9.2891,9.4204,9.2891,9.3181,54885,0
2006-08-23,9.3494,9.3574,9.2812,9.3181,75996,0
2006-08-24,9.3494,9.4475,9.3494,9.4135,48104,0
2006-08-25,9.4475,9.4816,9.4276,9.4766,29247,0
2006-08-28,9.4475,9.526,9.3927,9.4886,66646,0
2006-08-29,9.4886,9.513,9.4204,9.4346,70566,0
2006-08-30,9.4697,9.4886,9.4475,9.4816,30004,0
2006-08-31,9.4204,9.4554,9.4204,9.4475,48104,0
2006-09-01,9.4346,9.4886,9.4346,9.4816,20051,0
2006-09-05,9.4514,9.563,9.4135,9.513,86997,0
2006-09-06,9.502,9.571,9.4627,9.4627,38602,0
2006-09-07,9.3494,9.4475,9.2812,9.4475,77059,0
2006-09-08,9.4514,9.4946,9.4204,9.4514,41015,0
2006-09-11,9.4475,9.764,9.4475,9.55,72527,0
2006-09-12,9.619,9.619,9.4475,9.502,109920,0
2006-09-13,9.4554,9.55,9.3299,9.3927,97713,0
2006-09-14,9.4135,9.4346,9.3436,9.3859,58049,0
2006-09-15,9.4204,9.605,9.4066,9.605,86246,0
2006-09-18,9.645,9.645,9.542,9.605,52476,0
2006-09-19,9.639,9.651,9.542,9.605,54439,0
2006-09-20,9.657,9.669,9.571,9.669,126508,0
2006-09-21,9.651,9.736,9.632,9.651,115507,0
2006-09-22,9.681,9.743,9.662,9.714,42818,0
2006-09-25,9.707,9.849,9.707,9.771,54130,0
2006-09-26,9.771,9.778,9.714,9.764,56996,0
2006-09-27,9.778,9.849,9.757,9.849,56543,0
2006-09-28,9.883,9.883,9.789,9.816,68156,0
2006-09-29,9.829,9.849,9.789,9.789,43125,0
2006-10-02,9.784,9.849,9.736,9.749,60923,0
2006-10-03,9.749,9.808,9.722,9.794,69213,0
2006-10-04,9.794,9.808,9.714,9.749,57598,0
2006-10-05,9.707,9.794,9.699,9.784,33777,0
2006-10-06,9.778,9.816,9.714,9.784,39351,0
2006-10-09,9.816,9.893,9.784,9.816,46592,0
2006-10-10,9.816,9.849,9.757,9.794,46146,0
2006-10-11,9.784,9.835,9.784,9.789,28053,0
2006-10-12,9.749,9.789,9.681,9.729,43872,0
2006-10-13,9.722,9.722,9.681,9.699,43733,0
2006-10-16,9.714,9.757,9.693,9.707,33026,0
2006-10-17,9.771,9.784,9.693,9.729,22306,0
2006-10-18,9.784,9.849,9.681,9.693,54279,0
2006-10-19,9.743,9.757,9.632,9.645,53224,0
2006-10-20,9.681,9.729,9.669,9.722,43421,0
2006-10-23,9.714,9.714,9.579,9.619,51571,0
2006-10-24,9.624,9.624,9.563,9.563,28197,0
2006-10-25,9.571,9.645,9.571,9.612,32121,0
2006-10-26,9.619,9.736,9.585,9.736,54130,0
2006-10-27,9.743,9.784,9.693,9.757,55490,0
2006-10-30,9.802,9.802,9.714,9.722,23978,0
2006-10-31,9.736,9.771,9.714,9.749,43421,0
2006-11-01,9.729,9.816,9.729,9.816,83077,0
2006-11-02,9.816,9.883,9.784,9.861,61069,0
2006-11-03,9.749,9.842,9.749,9.808,33476,0
2006-11-06,9.829,9.936,9.808,9.861,94239,0
2006-11-07,9.883,9.915,9.802,9.849,84441,0
2006-11-08,9.849,9.861,9.849,9.849,7993,0
2006-11-09,9.784,9.842,9.784,9.794,37851,0
2006-11-10,9.816,9.888,9.681,9.829,73132,0
2006-11-13,9.789,9.789,9.513,9.714,263722,0
2006-11-14,9.714,9.816,9.681,9.771,106149,0
2006-11-15,9.816,9.835,9.722,9.764,57450,0
2006-11-16,9.789,9.849,9.729,9.789,50663,0
2006-11-17,9.816,9.849,9.714,9.714,59713,0
2006-11-20,9.771,9.784,9.686,9.707,59409,0
2006-11-21,9.686,9.749,9.639,9.729,62275,0
2006-11-22,9.771,9.802,9.707,9.771,45689,0
2006-11-24,9.802,9.842,9.784,9.808,24272,0
2006-11-27,9.784,9.849,9.757,9.794,33476,0
2006-11-28,9.714,9.867,9.714,9.867,43421,0
2006-11-29,9.883,9.915,9.855,9.9,55191,0
2006-11-30,9.9,9.936,9.9,9.936,22473,0
2006-12-01,9.883,9.951,9.883,9.922,86551,0
2006-12-04,9.929,10.144,9.929,9.96,102988,0
2006-12-05,10.077,10.084,9.976,10.001,74037,0
2006-12-06,9.96,10.006,9.944,10.001,49906,0
2006-12-07,10.012,10.012,9.96,9.96,22621,0
2006-12-08,9.981,9.988,9.929,9.929,52023,0
2006-12-11,9.951,10.001,9.936,9.951,71013,0
2006-12-12,9.988,9.988,9.929,9.988,53683,0
2006-12-13,9.849,9.951,9.764,9.867,78262,0
2006-12-14,9.875,9.875,9.757,9.829,90920,0
2006-12-15,9.849,9.981,9.829,9.915,59103,0
2006-12-18,9.915,9.968,9.9,9.915,75691,0
2006-12-19,9.861,9.922,9.861,9.888,66045,0
2006-12-20,9.842,9.951,9.764,9.802,90920,0
2006-12-21,9.849,9.867,9.808,9.867,54439,0
2006-12-22,9.929,9.929,9.842,9.855,37990,0
2006-12-26,9.849,9.915,9.849,9.915,25485,0
2006-12-27,9.915,9.968,9.888,9.951,43125,0
2006-12-28,9.951,9.96,9.893,9.936,29707,0
2006-12-29,9.944,9.951,9.893,9.922,43421,0
2007-01-03,9.888,9.951,9.829,9.861,31204,0
2007-01-04,9.794,9.907,9.771,9.9,55038,0
2007-01-05,9.9,9.936,9.867,9.936,62121,0
2007-01-08,9.922,9.936,9.849,9.9,36187,0
2007-01-09,9.883,9.936,9.829,9.867,91221,0
2007-01-10,9.849,9.893,9.829,9.849,99669,0
2007-01-11,9.835,9.9,9.778,9.822,28346,0
2007-01-12,9.822,9.888,9.778,9.802,30913,0
2007-01-16,9.829,9.861,9.784,9.816,84736,0
2007-01-17,9.816,9.835,9.749,9.802,79317,0
2007-01-18,9.749,9.816,9.729,9.816,41315,0
2007-01-19,9.816,9.855,9.778,9.829,66197,0
2007-01-22,9.842,9.893,9.816,9.822,88211,0
2007-01-23,9.842,9.867,9.764,9.789,61372,0
2007-01-24,9.784,9.842,9.771,9.816,54279,0
2007-01-25,9.757,9.829,9.757,9.789,68306,0
2007-01-26,9.764,9.816,9.729,9.764,29850,0
2007-01-29,9.771,9.808,9.743,9.764,42070,0
2007-01-30,9.749,9.849,9.749,9.842,34679,0
2007-01-31,9.867,9.875,9.808,9.861,71475,0
2007-02-01,9.861,9.861,9.802,9.802,56703,0
2007-02-02,9.816,9.861,9.789,9.816,41315,0
2007-02-05,9.835,9.861,9.789,9.816,43278,0
2007-02-06,9.842,9.867,9.816,9.861,38292,0
2007-02-07,9.822,9.929,9.816,9.929,97109,0
2007-02-08,9.929,9.96,9.867,9.915,79611,0
2007-02-09,9.9,9.922,9.867,9.907,26837,0
2007-02-12,9.9,9.936,9.861,9.9,67098,0
2007-02-13,9.861,9.915,9.849,9.893,61669,0
2007-02-14,9.907,9.922,9.842,9.922,39047,0
2007-02-15,9.944,9.944,9.907,9.915,29247,0
2007-02-16,9.944,9.981,9.915,9.976,60923,0
2007-02-20,9.951,9.951,9.915,9.922,28652,0
2007-02-21,9.944,9.951,9.816,9.835,65296,0
2007-02-22,9.835,9.849,9.784,9.802,48249,0
2007-02-23,9.771,9.893,9.764,9.888,77659,0
2007-02-26,9.888,9.954,9.861,9.936,62878,0
2007-02-27,9.922,9.954,9.9,9.951,49608,0
2007-02-28,9.951,9.981,9.9,9.954,21561,0
2007-03-01,9.976,9.981,9.915,9.951,36337,0
2007-03-02,9.883,9.883,9.605,9.651,207026,0
2007-03-05,9.651,9.651,9.2186,9.2812,220297,0
2007-03-06,9.3494,9.4766,9.2458,9.2686,86246,0
2007-03-07,9.2686,9.3436,9.2686,9.3181,56996,0
2007-03-08,9.3025,9.3436,9.2958,9.3377,63489,0
2007-03-09,9.3377,9.3701,9.2891,9.3181,59713,0
2007-03-12,9.3181,9.3633,9.3181,9.3633,46744,0
2007-03-13,9.3377,9.3574,9.2812,9.2958,89113,0
2007-03-14,9.3113,9.3377,9.2458,9.2958,97855,0
2007-03-15,9.2686,9.3181,9.1986,9.1986,106608,0
2007-03-16,9.2114,9.2958,9.2114,9.2716,88211,0
2007-03-19,9.2763,9.2763,9.1843,9.2716,75095,0
2007-03-20,9.2598,9.2958,9.2381,9.2598,125902,0
2007-03-21,9.2323,9.2716,9.1912,9.2254,58661,0
2007-03-22,9.2254,9.2323,9.1583,9.1661,77059,0
2007-03-23,9.1726,9.1843,9.1524,9.1524,40558,0
2007-03-26,9.1459,9.2114,9.1194,9.2114,74641,0
2007-03-27,9.1912,9.2045,9.1127,9.1323,67550,0
2007-03-28,9.1323,9.1726,9.1069,9.1459,60310,0
2007-03-29,9.1127,9.1726,9.0955,9.1524,115206,0
2007-03-30,9.1775,9.2598,9.1323,9.2458,141737,0
2007-04-02,9.2458,9.2763,9.2381,9.2458,30618,0
2007-04-03,9.2598,9.3181,9.2381,9.2381,80362,0
2007-04-04,9.2186,9.2812,9.2114,9.2186,48702,0
2007-04-05,9.2186,9.2458,9.2045,9.2045,76900,0
2007-04-09,9.1986,9.2381,9.1524,9.1524,54439,0
2007-04-10,9.1524,9.2114,9.1524,9.1912,45841,0
2007-04-11,9.2045,9.2114,9.1194,9.1256,72071,0
2007-04-12,9.0869,9.1323,9.0526,9.0661,61522,0
2007-04-13,9.1069,9.1069,9.0376,9.0376,50061,0
2007-04-16,9.0376,9.0718,9.0376,9.0718,57450,0
2007-04-17,9.0526,9.0595,8.9742,8.9742,147469,0
2007-04-18,8.9983,9.0306,8.9742,8.992,56248,0
2007-04-19,8.9742,9.0174,8.9483,9.0174,131786,0
2007-04-20,9.0107,9.0306,8.992,9.0031,37990,0
2007-04-23,9.0031,9.0306,8.9539,8.9539,82183,0
2007-04-24,8.9742,9.0174,8.9742,8.9787,43421,0
2007-04-25,8.992,9.0174,8.9852,9.0031,97403,0
2007-04-26,9.0174,9.0526,8.9983,9.0174,90776,0
2007-04-27,9.0306,9.0718,9.0306,9.0718,93949,0
2007-04-30,9.0595,9.1459,9.0595,9.1459,93333,0
2007-05-01,9.1194,9.1726,9.1194,9.1323,153345,0
2007-05-02,9.1459,9.1843,9.1127,9.1524,134049,0
2007-05-03,9.0595,9.1524,9.0595,9.1459,63932,0
2007-05-04,9.1524,9.2186,9.1391,9.1661,108715,0
2007-05-07,9.1661,9.2381,9.1661,9.2381,53224,0
2007-05-08,9.2045,9.2716,9.2045,9.2716,157420,0
2007-05-09,9.2716,9.3025,9.2114,9.2891,154099,0
2007-05-10,9.2763,9.3113,9.2763,9.2958,35129,0
2007-05-11,9.2254,9.2686,9.2186,9.2381,115647,0
2007-05-14,9.2381,9.2598,9.2186,9.2186,85798,0
2007-05-15,9.1775,9.2381,9.1661,9.1775,67858,0
2007-05-16,9.1726,9.2186,9.1583,9.1986,55642,0
2007-05-17,9.2045,9.2186,9.1524,9.1524,60616,0
2007-05-18,9.1843,9.2186,9.1524,9.2045,57299,0
2007-05-21,9.1843,9.2045,9.1256,9.1459,105244,0
2007-05-22,9.1583,9.1583,9.0955,9.0955,64387,0
2007-05-23,9.1524,9.1524,9.0229,9.0869,61821,0
2007-05-24,9.0869,9.1069,9.0174,9.0174,71319,0
2007-05-25,8.9852,9.0718,8.9852,9.0452,41464,0
2007-05-29,9.1127,9.1127,9.0306,9.0452,106149,0
2007-05-30,9.0595,9.0793,9.0306,9.0526,93028,0
2007-05-31,9.0526,9.0955,9.0229,9.0955,163147,0
2007-06-01,9.1127,9.1127,8.9983,9.0031,70717,0
2007-06-04,9.0174,9.0526,8.9787,8.9787,46146,0
2007-06-05,8.9787,9.0661,8.9424,8.9424,70566,0
2007-06-06,8.9483,8.9665,8.9304,8.9368,75996,0
2007-06-07,8.9616,8.9616,8.788,8.8863,113539,0
2007-06-08,8.8196,8.8789,8.7823,8.8382,87154,0
2007-06-11,8.8649,8.8649,8.7365,8.7695,99211,0
2007-06-12,8.7365,8.7437,8.6341,8.6795,82331,0
2007-06-13,8.5912,8.6744,8.5912,8.6103,70115,0
2007-06-14,8.6213,8.6405,8.5842,8.5842,60616,0
2007-06-15,8.5842,8.6405,8.4883,8.5697,100425,0
2007-06-18,8.5912,8.6044,8.5081,8.5346,76900,0
2007-06-19,8.5346,8.6213,8.5278,8.5697,114145,0
2007-06-20,8.5346,8.6341,8.5346,8.6103,79014,0
2007-06-21,8.6103,8.6405,8.6044,8.6279,110374,0
2007-06-22,8.6279,8.6341,8.5412,8.6044,65587,0
2007-06-25,8.6159,8.6159,8.5412,8.5969,85346,0
2007-06-26,8.5842,8.5969,8.5412,8.5619,61221,0
2007-06-27,8.5769,8.6213,8.5697,8.6044,69962,0
2007-06-28,8.5912,8.6341,8.5912,8.6103,32265,0
2007-06-29,8.6279,8.6543,8.6213,8.6341,47193,0
2007-07-02,8.6213,8.6795,8.6213,8.6472,78857,0
2007-07-03,8.6795,8.7365,8.6472,8.7208,45233,0
2007-07-05,8.7208,8.7208,8.6341,8.6341,38602,0
2007-07-06,8.6405,8.6671,8.6213,8.6405,79317,0
2007-07-09,8.6405,8.6671,8.5216,8.6213,102230,0
2007-07-10,8.6213,8.6998,8.6159,8.6341,62573,0
2007-07-11,8.6279,8.6795,8.5912,8.6472,96655,0
2007-07-12,8.6543,8.6543,8.5912,8.5969,28652,0
2007-07-13,8.6103,8.6103,8.5346,8.5619,80067,0
2007-07-16,8.5081,8.5842,8.5081,8.5346,82183,0
2007-07-17,8.4947,8.5216,8.4453,8.4495,68607,0
2007-07-18,8.4752,8.4752,8.3963,8.424,92127,0
2007-07-19,8.3963,8.424,8.3753,8.4035,46293,0
2007-07-20,8.4035,8.4813,8.3822,8.4453,47047,0
2007-07-23,8.4813,8.4813,8.4096,8.4453,64232,0
2007-07-24,8.4679,8.4679,8.3963,8.438,88506,0
2007-07-25,8.4035,8.4557,8.3753,8.43,77510,0
2007-07-26,8.4167,8.4752,8.4035,8.4752,90169,0
2007-07-27,8.4752,8.4883,8.4495,8.4883,23070,0
2007-07-30,8.4883,8.5081,8.424,8.424,81877,0
2007-07-31,8.4947,8.501,8.3753,8.4495,48853,0
2007-08-01,8.4557,8.4557,8.3822,8.4096,31204,0
2007-08-02,8.4557,8.4617,8.4096,8.4617,28652,0
2007-08-03,8.4453,8.4883,8.438,8.438,55329,0
2007-08-06,8.424,8.4617,8.4167,8.4453,13420,0
2007-08-07,8.438,8.438,8.3689,8.3689,60467,0
2007-08-08,8.3624,8.3624,8.2559,8.2953,84596,0
2007-08-09,8.3353,8.3353,7.9713,8.1441,70566,0
2007-08-10,8.1508,8.2107,8.0316,8.0644,79772,0
2007-08-13,8.0575,8.0575,7.9912,7.9988,37402,0
2007-08-14,8.0056,8.0447,7.9713,7.9847,35737,0
2007-08-15,7.9246,7.9988,7.7656,7.8194,136158,0
2007-08-16,7.6865,7.7529,7.5604,7.6339,101624,0
2007-08-17,7.7132,7.8587,7.6729,7.8454,62727,0
2007-08-20,7.7864,7.826,7.6595,7.726,56388,0
2007-08-21,7.7063,7.7864,7.6669,7.7599,103134,0
2007-08-22,7.7599,7.7928,7.7063,7.726,68909,0
2007-08-23,7.7599,7.872,7.7195,7.8656,113690,0
2007-08-24,7.8855,7.919,7.7928,7.8587,82183,0
2007-08-27,7.872,7.872,7.7599,7.806,131485,0
2007-08-28,7.7928,7.7996,7.7195,7.7395,85346,0
2007-08-29,7.7599,7.919,7.7599,7.8787,143846,0
2007-08-30,7.9912,8.0249,7.8919,8.0181,145202,0
2007-08-31,8.1036,8.1234,8.0575,8.1234,47341,0
2007-09-04,8.1234,8.1508,8.0848,8.1304,76146,0
2007-09-05,8.1234,8.178,8.0975,8.1565,58502,0
2007-09-06,8.1234,8.2891,8.1234,8.2708,59103,0
2007-09-07,8.1969,8.4813,8.1969,8.4557,117911,0
2007-09-10,8.4617,8.5412,8.4495,8.5412,38748,0
2007-09-11,8.5412,8.6671,8.5412,8.5912,41464,0
2007-09-12,8.5842,8.5842,8.4813,8.4813,72375,0
2007-09-13,8.3893,8.4679,8.3555,8.3624,60923,0
2007-09-14,8.3032,8.3555,8.2382,8.3353,80362,0
2007-09-17,8.3289,8.3289,8.2236,8.2776,47341,0
2007-09-18,8.2776,8.2776,8.204,8.2708,41616,0
2007-09-19,8.2236,8.2776,8.0975,8.1841,110829,0
2007-09-20,8.1841,8.1841,8.0709,8.1441,92276,0
2007-09-21,8.1644,8.2306,8.1036,8.1036,85346,0
2007-09-24,8.1644,8.1644,8.0379,8.0575,132085,0
2007-09-25,8.0508,8.1234,8.0508,8.1234,105323,0
2007-09-26,8.1036,8.1508,8.1036,8.1369,93492,0
2007-09-27,8.1369,8.1703,8.0848,8.1703,158227,0
2007-09-28,8.1841,8.2107,8.1565,8.19,64844,0
2007-10-01,8.1969,8.2236,8.1841,8.2236,64081,0
2007-10-02,8.1841,8.2175,8.178,8.1841,37086,0
2007-10-03,8.1969,8.2236,8.1304,8.1841,79317,0
2007-10-04,8.1841,8.2559,8.1508,8.2107,49308,0
2007-10-05,8.2382,8.2447,8.178,8.2447,65745,0
2007-10-08,8.2447,8.2447,8.1565,8.2175,54130,0
2007-10-09,8.2107,8.2236,8.1565,8.19,103285,0
2007-10-10,8.1565,8.2637,8.1565,8.2637,60616,0
2007-10-11,8.1565,8.19,8.1234,8.1234,63176,0
2007-10-12,8.19,8.19,8.1175,8.1508,44034,0
2007-10-15,8.2175,8.2175,8.1234,8.1234,40416,0
2007-10-16,8.1234,8.1304,8.0379,8.0644,89563,0
2007-10-17,8.0772,8.0848,8.0316,8.0644,59561,0
2007-10-18,8.0709,8.0848,8.0316,8.0575,39351,0
2007-10-19,8.0644,8.0848,8.0056,8.0249,397769,0
2007-10-22,8.0316,8.0848,8.0316,8.0447,106753,0
2007-10-23,8.0709,8.0913,8.0447,8.0913,67550,0
2007-10-24,8.1508,8.1508,8.0575,8.1103,79772,0
2007-10-25,8.0913,8.0913,7.9988,8.0575,93633,0
2007-10-26,8.0316,8.0575,8.0181,8.0508,39206,0
2007-10-29,8.0508,8.0575,7.945,7.9847,95902,0
2007-10-30,8.0056,8.0116,7.9581,7.9649,80362,0
2007-10-31,7.9912,8.0508,7.9581,8.0508,88958,0
2007-11-01,8.0508,8.0508,7.9988,8.0447,35895,0
2007-11-02,8.0379,8.0379,7.9316,8.0056,35737,0
2007-11-05,8.0249,8.0379,7.8587,7.9246,106608,0
2007-11-06,7.9713,7.9912,7.8787,7.9316,72228,0
2007-11-07,7.9847,7.9988,7.8117,7.8325,92127,0
2007-11-08,7.7599,7.8325,7.7335,7.8325,67251,0
2007-11-09,7.7599,7.7928,7.6729,7.6999,64844,0
2007-11-12,7.6999,7.7132,7.6269,7.6999,58348,0
2007-11-13,7.6339,7.7063,7.607,7.6595,109620,0
2007-11-14,7.6595,7.6595,7.5806,7.6002,78709,0
2007-11-15,7.5873,7.5939,7.4939,7.501,84895,0
2007-11-16,7.4675,7.5604,7.4411,7.514,95295,0
2007-11-19,7.388,7.5939,7.388,7.5339,131029,0
2007-11-20,7.4279,7.5939,7.4279,7.514,152596,0
2007-11-21,7.5873,7.607,7.514,7.5204,87154,0
2007-11-23,7.5272,7.5806,7.5272,7.5733,26535,0
2007-11-26,7.5733,7.6398,7.5733,7.6398,160735,0
2007-11-27,7.5733,7.6729,7.5733,7.6729,120326,0
2007-11-28,7.6398,7.7928,7.6339,7.6669,197376,0
2007-11-29,7.6865,7.7395,7.5873,7.6339,258743,0
2007-11-30,7.5074,7.7797,7.5074,7.726,203820,0
2007-12-03,7.7599,7.806,7.7335,7.7996,111431,0
2007-12-04,7.826,7.8587,7.7599,7.8587,124548,0
2007-12-05,8.0249,8.0249,7.826,7.8454,73881,0
2007-12-06,7.7928,7.8587,7.7928,7.806,103134,0
2007-12-07,7.826,7.826,7.7063,7.7395,153801,0
2007-12-10,7.7864,7.7996,7.6999,7.7599,215171,0
2007-12-11,7.7797,7.8194,7.7335,7.7797,161493,0
2007-12-12,7.7335,7.7797,7.6929,7.7529,202654,0
2007-12-13,7.7335,7.7529,7.5939,7.5939,192704,0
2007-12-14,7.6269,7.7132,7.5474,7.5873,158926,0
2007-12-17,7.5873,7.6469,7.5474,7.6269,214929,0
2007-12-18,7.607,7.6669,7.5939,7.6339,170688,0
2007-12-19,7.6469,7.6669,7.5873,7.6469,213969,0
2007-12-20,7.607,7.6534,7.5604,7.6398,210191,0
2007-12-21,7.6269,7.6339,7.5733,7.6269,220901,0
2007-12-24,7.6469,7.8388,7.6135,7.6799,246384,0
2007-12-26,7.6929,7.7063,7.6269,7.6729,263573,0
2007-12-27,7.6865,7.6929,7.5939,7.6534,229044,0
2007-12-28,7.7195,7.726,7.6534,7.6865,288550,0
2007-12-31,7.6929,7.7864,7.6799,7.7864,187610,0
2008-01-02,7.806,7.8656,7.773,7.8656,81574,0
2008-01-03,7.945,7.9649,7.9124,7.9521,130522,0
2008-01-04,7.9847,8.0975,7.9847,8.0575,211696,0
2008-01-07,8.0913,8.1565,8.0575,8.1369,107210,0
2008-01-08,8.1036,8.1841,8.0975,8.1441,149879,0
2008-01-09,8.1508,8.178,8.1175,8.1304,78709,0
2008-01-10,8.178,8.1841,8.1565,8.1841,75875,0
2008-01-11,8.1841,8.2236,8.178,8.2236,46744,0
2008-01-14,8.2447,8.2447,8.1969,8.204,71626,0
2008-01-15,8.2107,8.3032,8.2107,8.2517,78104,0
2008-01-16,8.2838,8.3162,8.2517,8.2953,54279,0
2008-01-17,8.2559,8.2708,8.19,8.19,71475,0
2008-01-18,8.1103,8.2447,8.0913,8.1036,108559,0
2008-01-22,7.9649,8.1369,7.9649,8.1369,82480,0
2008-01-23,8.19,8.2447,8.1508,8.2382,87912,0
2008-01-24,8.2708,8.3032,8.2382,8.2637,59713,0
2008-01-25,8.2838,8.2838,8.1703,8.2107,42953,0
2008-01-28,8.2107,8.2107,8.1234,8.1644,115647,0
2008-01-29,8.19,8.19,8.1304,8.1644,48702,0
2008-01-30,8.1508,8.1565,8.0709,8.1304,84441,0
2008-01-31,8.0913,8.1508,8.0848,8.1036,53984,0
2008-02-01,8.0575,8.1644,8.0575,8.1441,43700,0
2008-02-04,8.1565,8.1565,8.1103,8.1369,44123,0
2008-02-05,8.1369,8.1644,8.1304,8.1369,25333,0
2008-02-06,8.1565,8.178,8.1441,8.1644,26243,0
2008-02-07,8.1565,8.178,8.0848,8.0848,62427,0
2008-02-08,8.0848,8.1369,8.0644,8.1304,45689,0
2008-02-11,8.1234,8.2107,8.1103,8.2107,57898,0
2008-02-12,8.2447,8.2637,8.2175,8.2637,60165,0
2008-02-13,8.2447,8.2447,8.0975,8.0975,81377,0
2008-02-14,8.0575,8.0575,7.7864,7.7864,136608,0
2008-02-15,7.7195,7.7864,7.5733,7.7656,151540,0
2008-02-19,7.826,7.9246,7.7656,7.9246,103890,0
2008-02-20,7.919,7.919,7.8454,7.8587,72505,0
2008-02-21,7.826,7.8587,7.7395,7.746,83229,0
2008-02-22,7.746,7.7864,7.6595,7.7063,48853,0
2008-02-25,7.7195,7.8117,7.7195,7.7529,49308,0
2008-02-26,7.7928,7.7928,7.7599,7.7864,41936,0
2008-02-27,7.7797,7.7797,7.6799,7.7395,58502,0
2008-02-28,7.6999,7.7335,7.4212,7.4279,245773,0
2008-02-29,7.3945,7.4011,7.1625,7.1957,289956,0
2008-03-03,7.2424,7.3815,7.1822,7.3281,331576,0
2008-03-04,7.368,7.501,7.368,7.501,150330,0
2008-03-05,7.5604,7.6398,7.5405,7.5733,83538,0
2008-03-06,7.5939,7.6398,7.4939,7.501,75846,0
2008-03-07,7.607,7.607,7.5405,7.5474,56543,0
2008-03-10,7.5538,7.6469,7.501,7.514,153651,0
2008-03-11,7.6002,7.6469,7.501,7.5733,93185,0
2008-03-12,7.4807,7.5806,7.4279,7.4612,44327,0
2008-03-13,7.4612,7.4612,7.2889,7.4341,71928,0
2008-03-14,7.4341,7.4341,7.3147,7.3219,28495,0
2008-03-17,7.3015,7.368,7.2287,7.2354,56248,0
2008-03-18,7.2354,7.3746,7.2354,7.3015,71013,0
2008-03-19,7.3281,7.3615,7.2483,7.2559,67550,0
2008-03-20,7.2483,7.408,7.1493,7.2559,130731,0
2008-03-24,7.3219,7.3815,7.3088,7.3481,32417,0
2008-03-25,7.3746,7.4146,7.3015,7.368,65437,0
2008-03-26,7.3615,7.4877,7.3615,7.4675,56090,0
2008-03-27,7.4212,7.5204,7.4146,7.4541,57484,0
2008-03-28,7.4541,7.4939,7.4279,7.4675,33323,0
2008-03-31,7.4939,7.5204,7.4612,7.4877,47946,0
2008-04-01,7.4612,7.5538,7.4612,7.5474,37245,0
2008-04-02,7.5604,7.5604,7.4939,7.5074,37851,0
2008-04-03,7.5405,7.5733,7.4939,7.514,61069,0
2008-04-04,7.5405,7.5733,7.5339,7.5474,13722,0
2008-04-07,7.5873,7.6595,7.5873,7.6339,54734,0
2008-04-08,7.6595,7.6729,7.5604,7.5939,53382,0
2008-04-09,7.607,7.6595,7.607,7.6595,36488,0
2008-04-10,7.6595,7.7864,7.6595,7.7864,59806,0
2008-04-11,7.7599,7.8587,7.7132,7.8587,77510,0
2008-04-14,7.8587,7.919,7.8522,7.8986,42147,0
2008-04-15,7.8454,7.9124,7.826,7.8787,71767,0
2008-04-16,7.9124,7.9246,7.8855,7.8919,52093,0
2008-04-17,7.8919,8.0056,7.8919,8.0056,42670,0
2008-04-18,8.0575,8.0575,7.9581,7.9781,41118,0
2008-04-21,7.9521,7.9847,7.8919,7.9124,55647,0
2008-04-22,7.8587,7.9521,7.8325,7.8325,92195,0
2008-04-23,7.8855,7.945,7.8454,7.938,70672,0
2008-04-24,7.9124,7.938,7.8787,7.8919,24732,0
2008-04-25,7.8919,7.9056,7.8587,7.872,34754,0
2008-04-28,7.9246,7.9246,7.7599,7.7599,96386,0
2008-04-29,7.7599,7.773,7.6929,7.6929,91172,0
2008-04-30,7.7063,7.7529,7.7063,7.7132,46150,0
2008-05-01,7.773,7.7797,7.726,7.7656,47453,0
2008-05-02,7.726,7.7928,7.7063,7.7195,29558,0
2008-05-05,7.7928,7.7996,7.7063,7.7335,61738,0
2008-05-06,7.746,7.7529,7.7132,7.7335,29975,0
2008-05-07,7.7395,7.7797,7.7335,7.7335,43386,0
2008-05-08,7.7335,7.7599,7.726,7.7395,22143,0
2008-05-09,7.6669,7.7529,7.6669,7.7395,41332,0
2008-05-12,7.746,7.7996,7.746,7.7996,39977,0
2008-05-13,7.8194,7.8194,7.6729,7.7063,90688,0
2008-05-14,7.726,7.7335,7.6669,7.7063,44979,0
2008-05-15,7.7928,7.7928,7.6469,7.6929,87911,0
2008-05-16,7.7195,7.7335,7.6929,7.7063,58295,0
2008-05-19,7.7195,7.7599,7.6929,7.7599,33515,0
2008-05-20,7.7599,7.7797,7.726,7.7797,51683,0
2008-05-21,7.7864,7.8388,7.7864,7.8388,58922,0
2008-05-22,7.8388,7.9581,7.8388,7.9581,186070,0
2008-05-23,7.938,7.938,7.8919,7.8919,11942,0
2008-05-27,7.9246,7.938,7.872,7.938,24754,0
2008-05-28,7.938,7.945,7.9056,7.9056,41161,0
2008-05-29,7.945,7.9521,7.8986,7.9124,44485,0
2008-05-30,7.9124,7.9847,7.8388,7.8388,36168,0
2008-06-02,7.8855,7.9246,7.8587,7.8986,32409,0
2008-06-03,7.8986,7.9521,7.8522,7.872,38000,0
2008-06-04,7.8454,7.872,7.746,7.7599,102459,0
2008-06-05,7.7599,7.826,7.746,7.806,16521,0
2008-06-06,7.806,7.826,7.7928,7.7928,29558,0
2008-06-09,7.8587,7.8587,7.773,7.7864,51343,0
2008-06-10,7.7928,7.8194,7.7599,7.7656,29153,0
2008-06-11,7.7864,7.806,7.6999,7.7195,57370,0
2008-06-12,7.6929,7.6929,7.6534,7.6534,24260,0
2008-06-13,7.6929,7.6929,7.5939,7.607,32978,0
2008-06-16,7.6534,7.6534,7.5806,7.5806,45914,0
2008-06-17,7.5939,7.6002,7.5272,7.5675,44610,0
2008-06-18,7.4807,7.5074,7.4146,7.4541,95056,0
2008-06-19,7.4675,7.4675,7.3415,7.3415,153737,0
2008-06-20,7.3746,7.3746,7.262,7.3549,91019,0
2008-06-23,7.2889,7.3015,7.262,7.2889,82747,0
2008-06-24,7.2889,7.3746,7.2889,7.3351,71134,0
2008-06-25,7.3415,7.4743,7.3351,7.408,65341,0
2008-06-26,7.4541,7.4612,7.3415,7.3615,38153,0
2008-06-27,7.408,7.4212,7.3481,7.368,36337,0
2008-06-30,7.4212,7.4212,7.3615,7.3815,28216,0
2008-07-01,7.4011,7.4011,7.3219,7.368,36601,0
2008-07-02,7.4212,7.4541,7.2953,7.4279,59582,0
2008-07-03,7.408,7.4612,7.408,7.4411,32512,0
2008-07-07,7.4477,7.4877,7.4341,7.4341,48679,0
2008-07-08,7.4341,7.5604,7.4341,7.5474,38460,0
2008-07-09,7.5204,7.607,7.4939,7.5806,39048,0
2008-07-10,7.5939,7.607,7.5733,7.5873,36756,0
2008-07-11,7.6002,7.6002,7.501,7.501,56970,0
2008-07-14,7.4877,7.514,7.4541,7.4612,120009,0
2008-07-15,7.4743,7.4743,7.1559,7.4146,54710,0
2008-07-16,7.5204,7.5204,7.3746,7.4212,32540,0
2008-07-17,7.4807,7.6199,7.4279,7.4807,43278,0
2008-07-18,7.4212,7.4411,7.3147,7.3219,58457,0
2008-07-21,7.3549,7.3549,7.262,7.2757,11829,0
2008-07-22,7.2889,7.3088,7.2816,7.2889,12365,0
2008-07-23,7.2889,7.3351,7.2757,7.2889,15981,0
2008-07-24,7.3415,7.3415,7.2354,7.2354,14016,0
2008-07-25,7.2816,7.3481,7.2816,7.3088,14628,0
2008-07-28,7.3549,7.4212,7.2424,7.2816,57670,0
2008-07-29,7.2816,7.368,7.2816,7.3481,19276,0
2008-07-30,7.3351,7.368,7.3015,7.3351,31750,0
2008-07-31,7.3281,7.3415,7.3088,7.3088,26869,0
2008-08-01,7.3351,7.368,7.083,7.2757,33803,0
2008-08-04,7.262,7.2684,7.2287,7.2684,11299,0
2008-08-05,7.2816,7.2816,7.1227,7.1625,56390,0
2008-08-06,7.1625,7.1957,7.0099,7.1227,127738,0
2008-08-07,7.083,7.0964,7.0631,7.0701,32265,0
2008-08-08,7.0964,7.2159,7.0296,7.2159,20008,0
2008-08-11,7.3147,7.3281,7.1691,7.2222,60105,0
2008-08-12,7.2222,7.2559,7.1691,7.2091,29367,0
2008-08-13,7.2159,7.2159,7.1758,7.2159,16468,0
2008-08-14,7.2559,7.2559,7.2091,7.2091,4209,0
2008-08-15,7.2287,7.2757,7.1957,7.2159,16585,0
2008-08-18,7.262,7.3088,7.2287,7.2424,34290,0
2008-08-19,7.2424,7.2559,7.1957,7.2023,21529,0
2008-08-20,7.2483,7.2559,7.1957,7.2222,38893,0
2008-08-21,7.2483,7.2483,7.1691,7.1894,47512,0
2008-08-22,7.2287,7.2287,7.1361,7.1559,22318,0
2008-08-25,7.2091,7.2354,7.1957,7.2354,27439,0
2008-08-26,7.2354,7.2889,7.1822,7.2287,62428,0
2008-08-27,7.2559,7.262,7.1957,7.2424,58881,0
2008-08-28,7.2559,7.2816,7.2091,7.262,36337,0
2008-08-29,7.2559,7.2953,7.2483,7.2816,22768,0
2008-09-02,7.2889,7.3219,7.2757,7.3219,16273,0
2008-09-03,7.3351,7.3351,7.2684,7.2953,31601,0
2008-09-04,7.3015,7.3015,7.2091,7.2287,25669,0
2008-09-05,7.2287,7.3147,7.2287,7.2684,47572,0
2008-09-08,7.2816,7.3351,7.262,7.3351,43600,0
2008-09-09,7.3549,7.388,7.3219,7.3549,41048,0
2008-09-10,7.368,7.368,7.2757,7.2953,55659,0
2008-09-11,7.2684,7.2889,7.2023,7.2023,43327,0
2008-09-12,7.2159,7.2424,7.1894,7.2287,32981,0
2008-09-15,7.2287,7.2287,7.0099,7.083,34679,0
2008-09-16,7.0169,7.0296,6.8313,6.9438,70551,0
2008-09-17,6.8776,6.8776,6.5191,6.5783,54714,0
2008-09-18,6.5323,6.5458,5.8228,6.1414,157952,0
2008-09-19,6.201,6.4594,6.201,6.4003,83206,0
2008-09-22,6.4125,6.4661,6.3866,6.433,73572,0
2008-09-23,6.433,6.4661,6.1742,6.3338,73062,0
2008-09-24,6.3668,6.3866,6.2674,6.3536,62748,0
2008-09-25,6.2869,6.2869,5.8489,5.8629,71099,0
2008-09-26,5.8689,6.0949,5.8489,6.0349,69731,0
2008-09-29,6.101,6.101,5.8629,5.8629,68773,0
2008-09-30,6.0285,6.0285,5.7368,5.8564,70604,0
2008-10-01,5.9684,6.1616,5.8297,6.0751,92302,0
2008-10-02,6.0751,6.0751,5.9485,5.9755,61959,0
2008-10-03,5.9684,6.022,5.9156,5.9354,49015,0
2008-10-06,5.982,5.982,5.1398,5.4185,124455,0
2008-10-07,5.4579,5.5839,5.3453,5.4715,88154,0
2008-10-08,5.3052,5.372,5.0139,5.1799,109668,0
2008-10-09,5.2061,5.2726,4.7083,5.2061,72587,0
2008-10-10,5.1002,5.3857,4.0786,4.9212,182320,0
2008-10-13,4.9212,4.9212,4.8085,4.8877,107430,0
2008-10-14,5.0536,5.1132,4.8085,4.8608,70486,0
2008-10-15,4.8415,4.8415,4.6161,4.6218,23875,0
2008-10-16,4.5563,4.6622,4.2381,4.5227,68380,0
2008-10-17,4.5097,4.6218,4.483,4.5563,58027,0
2008-10-20,4.6422,4.8608,4.6422,4.8279,94622,0
2008-10-21,4.8279,4.8415,4.7616,4.8347,67999,0
2008-10-22,4.868,4.9609,4.8085,4.9609,148249,0
2008-10-23,5.0005,5.4185,5.0005,5.372,174377,0
2008-10-24,5.3391,5.4316,5.1932,5.4185,126664,0
2008-10-27,5.4651,6.3466,5.2857,5.4651,141995,0
2008-10-28,5.6505,5.657,5.438,5.5179,43148,0
2008-10-29,5.5179,5.8297,5.3126,5.3187,101161,0
2008-10-30,5.3785,5.4715,5.2061,5.372,90238,0
2008-10-31,5.372,5.9684,5.3126,5.5711,144377,0
2008-11-03,5.5573,5.5573,5.2326,5.2326,37444,0
2008-11-04,5.2326,5.4114,5.2261,5.4114,68023,0
2008-11-05,5.5444,5.6109,5.3983,5.5515,81085,0
2008-11-06,5.5515,5.67,5.5179,5.5974,79165,0
2008-11-07,5.5974,5.5974,5.4651,5.5644,51163,0
2008-11-10,5.7631,5.8361,5.5711,5.6374,41503,0
2008-11-11,5.6374,5.6374,5.3453,5.3518,44872,0
2008-11-12,5.4519,5.4519,4.9212,4.9212,100693,0
2008-11-13,5.0402,5.2458,4.9412,5.0798,21044,0
2008-11-14,5.2128,5.3052,5.0798,5.1729,22247,0
2008-11-17,5.2061,5.2326,5.0935,5.1862,33622,0
2008-11-18,5.2061,5.2061,5.0536,5.1528,24405,0
2008-11-19,5.0072,5.1862,4.9009,5.0072,63921,0
2008-11-20,4.9805,5.1068,4.8147,4.8608,46786,0
2008-11-21,4.8012,5.0072,4.3438,4.5227,111686,0
2008-11-24,4.7222,4.7953,4.5825,4.7755,77170,0
2008-11-25,4.8085,4.9009,4.7683,4.8548,42818,0
2008-11-26,4.8415,4.9673,4.7487,4.9673,46104,0
2008-11-28,4.9412,4.9412,4.8548,4.8877,8110,0
2008-12-01,4.9076,4.9742,4.8012,4.8012,38899,0
2008-12-02,4.8012,4.8347,4.6688,4.6759,47931,0
2008-12-03,4.7021,4.7083,4.4304,4.47,87724,0
2008-12-04,4.47,4.4765,4.3773,4.4236,55925,0
2008-12-05,4.4103,4.4435,3.9793,4.3569,66800,0
2008-12-08,4.3107,4.4367,4.2641,4.2977,59504,0
2008-12-09,4.2641,4.2841,4.0922,4.1516,27715,0
2008-12-10,4.1781,4.3438,4.1516,4.1585,56771,0
2008-12-11,4.1054,4.1389,3.9793,4.0651,40313,0
2008-12-12,3.9793,3.9994,3.5947,3.9328,96249,0
2008-12-15,3.8927,3.9793,3.873,3.9129,32253,0
2008-12-16,3.9129,3.9129,3.7803,3.88,63698,0
2008-12-17,3.82,4.5097,3.7872,4.3306,203388,0
2008-12-18,4.4103,4.4503,4.1914,4.3773,81261,0
2008-12-19,4.3438,4.5097,4.3306,4.3773,87042,0
2008-12-22,4.3375,4.4899,4.3375,4.3902,93717,0
2008-12-23,4.3838,4.4167,4.3773,4.4036,51615,0
2008-12-24,4.4634,4.4634,4.3972,4.3972,44489,0
2008-12-26,4.4435,4.4765,4.4103,4.4435,95941,0
2008-12-29,4.4765,4.5425,4.4036,4.4503,101165,0
2008-12-30,4.3972,4.5498,4.3838,4.4765,129943,0
2008-12-31,4.4565,4.5425,4.4367,4.5097,95340,0
2009-01-02,4.5165,4.7755,4.5165,4.7616,54148,0
2009-01-05,4.8279,5.0603,4.8085,5.0536,49596,0
2009-01-06,5.0666,5.3126,5.0666,5.1596,83026,0
2009-01-07,5.1266,5.2061,5.0666,5.1068,66151,0
2009-01-08,5.0798,5.3588,5.0798,5.2923,58773,0
2009-01-09,5.4185,5.4185,5.2128,5.2923,115377,0
2009-01-12,5.3052,5.3255,5.2458,5.2726,73010,0
2009-01-13,5.2394,5.3857,5.2394,5.3453,37316,0
2009-01-14,5.3785,5.3857,5.2788,5.3588,42478,0
2009-01-15,5.3857,5.4252,5.3453,5.4052,45973,0
2009-01-16,5.4052,5.5241,5.4052,5.5044,40765,0
2009-01-20,5.5378,5.5573,5.4114,5.4114,34871,0
2009-01-21,5.3653,5.4316,5.3321,5.372,18433,0
2009-01-22,5.3453,5.3518,5.1729,5.2394,40976,0
2009-01-23,5.2128,5.2394,5.1464,5.1464,17104,0
2009-01-26,5.1528,5.1799,5.1398,5.1528,65702,0
2009-01-27,5.1528,5.2195,5.1398,5.2061,43700,0
2009-01-28,5.2658,5.4316,5.2658,5.4185,39496,0
2009-01-29,5.3916,5.438,5.3916,5.438,27194,0
2009-01-30,5.4579,5.6837,5.3857,5.3916,37481,0
2009-02-02,5.4316,5.4715,5.3391,5.372,57251,0
2009-02-03,5.3785,5.445,5.3785,5.445,21016,0
2009-02-04,5.445,5.5515,5.438,5.4715,51450,0
2009-02-05,5.4715,5.5839,5.438,5.5839,34365,0
2009-02-06,5.5839,5.6505,5.5839,5.6505,37795,0
2009-02-09,5.6505,5.6903,5.6308,5.6772,35851,0
2009-02-10,5.67,5.6969,5.6374,5.6837,12453,0
2009-02-11,5.6505,5.67,5.5839,5.6177,46398,0
2009-02-12,5.6109,5.67,5.5711,5.6039,50753,0
2009-02-13,5.6505,5.6505,5.6039,5.6239,7540,0
2009-02-17,5.6039,5.6641,5.5515,5.5515,54830,0
2009-02-18,5.6374,5.6374,5.4715,5.4914,49558,0
2009-02-19,5.4651,5.4651,5.3052,5.3052,57866,0
2009-02-20,5.2923,5.2923,5.1132,5.1398,46200,0
2009-02-23,5.1993,5.2261,4.8945,5.1398,77810,0
2009-02-24,5.1667,5.2589,4.8085,5.1932,69950,0
2009-02-25,5.2658,5.438,5.1993,5.2857,35765,0
2009-02-26,5.372,5.5179,5.3588,5.4519,46040,0
2009-02-27,5.4519,5.5044,5.3588,5.3588,19727,0
2009-03-02,5.3916,5.3916,5.2261,5.2458,49655,0
2009-03-03,5.2857,5.2857,5.0798,5.1332,43857,0
2009-03-04,5.1332,5.2923,5.1332,5.2528,40051,0
2009-03-05,5.1528,5.2326,5.1528,5.1862,27813,0
2009-03-06,5.2394,5.2658,5.2128,5.2261,14616,0
2009-03-09,5.2128,5.2788,5.1528,5.1528,29825,0
2009-03-10,5.1799,5.3187,5.1799,5.2195,53381,0
2009-03-11,5.2326,5.3255,5.1993,5.2458,43615,0
2009-03-12,5.1862,5.3391,5.1862,5.2923,27884,0
2009-03-13,5.2726,5.445,5.2458,5.299,24772,0
2009-03-16,5.3588,5.438,5.3187,5.3391,40341,0
2009-03-17,5.2923,5.2923,5.1729,5.1993,32136,0
2009-03-18,5.1993,5.2394,5.1993,5.2394,13728,0
2009-03-19,5.2261,5.299,5.2261,5.2788,10420,0
2009-03-20,5.299,5.3588,5.299,5.3518,24611,0
2009-03-23,5.3453,5.5241,5.3453,5.4579,59631,0
2009-03-24,5.4579,5.4914,5.3391,5.372,50457,0
2009-03-25,5.3857,5.438,5.3518,5.3588,34228,0
2009-03-26,5.3857,5.5044,5.3857,5.4519,75846,0
2009-03-27,5.4579,5.4778,5.438,5.4651,43709,0
2009-03-30,5.4847,5.4847,5.3453,5.3588,26938,0
2009-03-31,5.372,5.3916,5.3187,5.3653,17424,0
2009-04-01,5.3588,5.4185,5.3588,5.4185,8564,0
2009-04-02,5.438,5.5644,5.4114,5.5113,37732,0
2009-04-03,5.5044,5.5113,5.4579,5.4977,21367,0
2009-04-06,5.4579,5.5179,5.4579,5.5179,11743,0
2009-04-07,5.5179,5.5179,5.5044,5.5179,4376,0
2009-04-08,5.5113,5.5515,5.4778,5.5444,28668,0
2009-04-09,5.5444,5.5711,5.5378,5.5515,15248,0
2009-04-13,5.6374,5.6374,5.4715,5.5515,44159,0
2009-04-14,5.5314,5.5711,5.5241,5.5515,15096,0
2009-04-15,5.5179,5.5515,5.4114,5.4114,60517,0
2009-04-16,5.4185,5.5113,5.4185,5.5113,32588,0
2009-04-17,5.5113,5.6505,5.5113,5.6239,60927,0
2009-04-20,5.5775,5.6039,5.5113,5.5711,45151,0
2009-04-21,5.5711,5.6505,5.5378,5.6435,56943,0
2009-04-22,5.6374,5.7631,5.5314,5.5974,131753,0
2009-04-23,5.6109,5.7697,5.6109,5.7171,71839,0
2009-04-24,5.7566,5.7631,5.7033,5.7233,32723,0
2009-04-27,5.7033,5.7233,5.6641,5.7171,31144,0
2009-04-28,5.7171,5.9225,5.6837,5.6903,79751,0
2009-04-29,5.6969,5.7697,5.6969,5.7171,33573,0
2009-04-30,5.7368,5.8428,5.7368,5.8428,36460,0
2009-05-01,5.8762,5.8762,5.7895,5.8762,34650,0
2009-05-04,5.8162,5.9027,5.8162,5.8891,50685,0
2009-05-05,5.8762,5.9429,5.8762,5.9225,25183,0
2009-05-06,5.9225,5.9684,5.8489,5.9684,25148,0
2009-05-07,5.9485,6.0019,5.9429,5.9755,12543,0
2009-05-08,5.9755,6.0949,5.9755,6.0949,43307,0
2009-05-11,6.0683,6.0683,6.0285,6.0285,27467,0
2009-05-12,6.0285,6.0419,6.0285,6.0349,7855,0
2009-05-13,5.9891,6.0549,5.9485,5.9485,38620,0
2009-05-14,5.9485,5.9684,5.9429,5.9627,17374,0
2009-05-15,5.9891,6.0285,5.9429,6.0285,12029,0
2009-05-18,5.982,6.0877,5.982,6.0816,46933,0
2009-05-19,6.0482,6.1742,6.0419,6.1742,36802,0
2009-05-20,6.1675,6.201,6.1343,6.1675,52467,0
2009-05-21,6.1944,6.1944,6.0816,6.0949,40914,0
2009-05-22,6.0816,6.526,6.0751,6.1675,132025,0
2009-05-26,6.101,6.201,6.101,6.1343,52891,0
2009-05-27,6.1414,6.201,6.1146,6.1616,35129,0
2009-05-28,6.2075,6.2075,6.0949,6.1475,30153,0
2009-05-29,6.1146,6.2277,6.0949,6.2277,42820,0
2009-06-01,6.2473,6.2473,6.1281,6.1281,49949,0
2009-06-02,6.1083,6.1414,6.0877,6.1281,45703,0
2009-06-03,6.0949,6.1475,6.022,6.0549,51642,0
2009-06-04,6.0285,6.1214,6.022,6.1146,38811,0
2009-06-05,6.0949,6.0949,6.0349,6.0683,39809,0
2009-06-08,6.0877,6.1343,6.0482,6.0816,44732,0
2009-06-09,6.0616,6.0751,6.0482,6.0751,6532,0
2009-06-10,6.0419,6.0683,6.0419,6.0616,29386,0
2009-06-11,6.0349,6.0482,5.9951,5.9951,15384,0
2009-06-12,5.9755,5.9755,5.8629,5.8957,37664,0
2009-06-15,5.8629,5.8629,5.8026,5.8099,37042,0
2009-06-16,5.8099,5.8957,5.7833,5.8957,66261,0
2009-06-17,5.9089,5.9684,5.8489,5.8564,14827,0
2009-06-18,5.8026,5.9557,5.8026,5.9156,34863,0
2009-06-19,5.8891,5.8891,5.8361,5.8564,36229,0
2009-06-22,5.8162,5.8297,5.8099,5.8228,15621,0
2009-06-23,5.8228,5.8297,5.7631,5.8162,40086,0
2009-06-24,5.7895,5.8957,5.7895,5.8361,49252,0
2009-06-25,5.8026,5.9027,5.8026,5.8428,23358,0
2009-06-26,5.8099,5.8891,5.8099,5.8489,26926,0
2009-06-29,5.8361,5.8957,5.8361,5.8822,27894,0
2009-06-30,5.8361,5.9292,5.8361,5.8689,41471,0
2009-07-01,5.8489,5.9027,5.8489,5.8629,16229,0
2009-07-02,5.7967,5.8957,5.7967,5.8822,30396,0
2009-07-06,5.9027,5.9027,5.8099,5.8689,37106,0
2009-07-07,5.8428,5.8891,5.8361,5.8891,14875,0
2009-07-08,5.8489,5.9684,5.8489,5.9354,44826,0
2009-07-09,5.9292,6.0285,5.9292,6.0285,30320,0
2009-07-10,5.982,6.0285,5.9684,6.022,33155,0
2009-07-13,5.9891,6.0482,5.9485,5.9485,19150,0
2009-07-14,5.9557,6.0088,5.9485,5.9684,21884,0
2009-07-15,5.9627,6.0285,5.9354,6.022,29201,0
2009-07-16,6.0088,6.022,5.982,6.0019,20333,0
2009-07-17,5.9951,6.022,5.982,5.982,30952,0
2009-07-20,5.982,6.0683,5.982,6.0285,41754,0
2009-07-21,6.0019,6.0549,5.9891,6.0419,27669,0
2009-07-22,6.0149,6.0482,5.9951,6.0285,14145,0
2009-07-23,6.0482,6.0877,6.0349,6.0877,37148,0
2009-07-24,6.0877,6.101,6.0616,6.0683,12677,0
2009-07-27,6.0751,6.1214,6.0616,6.0949,37412,0
2009-07-28,6.0751,6.101,6.0683,6.0816,22245,0
2009-07-29,6.022,6.101,6.022,6.0482,47404,0
2009-07-30,6.0616,6.1214,6.0616,6.1146,69856,0
2009-07-31,6.0949,6.1343,6.0949,6.1343,12726,0
2009-08-03,6.2607,6.2607,6.1343,6.1873,57024,0
2009-08-04,6.201,6.2277,6.1944,6.201,56529,0
2009-08-05,6.201,6.2075,6.1675,6.1675,47844,0
2009-08-06,6.0285,6.1813,6.0285,6.1475,96797,0
2009-08-07,6.1281,6.1813,6.0683,6.1675,17901,0
2009-08-10,6.1146,6.1873,6.1146,6.1475,10478,0
2009-08-11,6.1281,6.2342,6.1281,6.2342,40215,0
2009-08-12,6.1873,6.1873,6.1414,6.1475,40461,0
2009-08-13,6.1475,6.1475,6.1146,6.1146,29618,0
2009-08-14,6.1214,6.214,6.1214,6.1675,45072,0
2009-08-17,6.1546,6.1742,6.1414,6.1546,18777,0
2009-08-18,6.1546,6.2869,6.1546,6.2869,25645,0
2009-08-19,6.2607,6.3002,6.254,6.2869,26126,0
2009-08-20,6.3002,6.3601,6.2808,6.2808,52087,0
2009-08-21,6.2808,6.3138,6.2739,6.3138,31717,0
2009-08-24,6.3071,6.3338,6.3002,6.3207,30727,0
2009-08-25,6.3338,6.4003,6.3002,6.3668,53531,0
2009-08-26,6.3536,6.3866,6.3002,6.3071,60794,0
2009-08-27,6.3338,6.3601,6.2937,6.3338,69655,0
2009-08-28,6.3207,6.3866,6.3207,6.3866,17684,0
2009-08-31,6.3799,6.4462,6.3536,6.433,27036,0
2009-09-01,6.8041,6.8041,6.4203,6.4728,34485,0
2009-09-02,6.4529,6.4862,6.4397,6.4529,17809,0
2009-09-03,6.4529,6.539,6.4529,6.4992,97062,0
2009-09-04,6.4992,6.6916,6.4992,6.6916,85392,0
2009-09-08,6.7313,6.7313,6.6717,6.7249,44739,0
2009-09-09,6.751,6.751,6.6785,6.7117,33265,0
2009-09-10,6.7049,6.751,6.7049,6.7049,34057,0
2009-09-11,6.6717,6.7313,6.6717,6.7117,53742,0
2009-09-14,6.7249,6.7313,6.6785,6.7313,26017,0
2009-09-15,6.7117,6.7582,6.7117,6.7451,23423,0
2009-09-16,6.7782,6.7844,6.7451,6.7711,107020,0
2009-09-17,6.7582,6.8178,6.7582,6.8178,47062,0
2009-09-18,6.8178,6.8907,6.7711,6.8703,78347,0
2009-09-21,6.9174,6.9238,6.8445,6.8645,42405,0
2009-09-22,6.8573,6.9107,6.8509,6.9107,76298,0
2009-09-23,6.9107,6.9304,6.8645,6.8703,43712,0
2009-09-24,6.8645,6.9304,6.8313,6.8313,70621,0
2009-09-25,6.8313,6.8573,6.7981,6.8573,67886,0
2009-09-28,6.8645,6.8645,6.8113,6.8573,50792,0
2009-09-29,6.8241,6.8645,6.8241,6.8509,51097,0
2009-09-30,6.8178,6.8645,6.8178,6.8509,50399,0
2009-10-01,6.8841,6.8841,6.8241,6.837,73461,0
2009-10-02,6.8313,6.8841,6.8313,6.8841,54415,0
2009-10-05,6.8776,7.0034,6.8776,7.0034,123395,0
2009-10-06,6.9503,7.0368,6.9503,7.0169,31352,0
2009-10-07,6.9834,7.0701,6.9834,7.0631,42398,0
2009-10-08,7.0631,7.0964,7.0631,7.0896,15786,0
2009-10-09,7.1092,7.1092,6.9639,6.9639,67678,0
2009-10-12,6.9639,6.9639,6.7844,6.7981,185921,0
2009-10-13,6.751,6.8041,6.5984,6.7782,78455,0
2009-10-14,6.7908,6.7908,6.5594,6.573,163102,0
2009-10-15,6.4925,6.526,6.4003,6.4795,168230,0
2009-10-16,6.4795,6.6057,6.4795,6.5858,83565,0
2009-10-19,6.5783,6.6389,6.573,6.6319,49877,0
2009-10-20,6.6717,6.7117,6.6452,6.7117,39813,0
2009-10-21,6.7117,6.7184,6.665,6.7049,52983,0
2009-10-22,6.7313,6.751,6.6986,6.6986,32318,0
2009-10-23,6.7451,6.7648,6.6785,6.6986,27427,0
2009-10-26,6.7184,6.7313,6.6986,6.7184,39090,0
2009-10-27,6.7313,6.7313,6.573,6.6389,104255,0
2009-10-28,6.6585,6.6585,6.573,6.573,53990,0
2009-10-29,6.5924,6.6057,6.5526,6.5652,61650,0
2009-10-30,6.6255,6.6255,6.5062,6.5526,48417,0
2009-11-02,6.7582,6.7582,6.539,6.612,21527,0
2009-11-03,6.6319,6.6916,6.6185,6.6916,80787,0
2009-11-04,6.7117,6.7117,6.612,6.6255,78788,0
2009-11-05,6.5858,6.6319,6.5783,6.6185,72095,0
2009-11-06,6.6319,6.6452,6.6185,6.6389,41369,0
2009-11-09,6.6717,6.6785,6.6319,6.665,49766,0
2009-11-10,6.6521,6.6717,6.6185,6.6255,31215,0
2009-11-11,6.6255,6.6452,6.5783,6.5858,41298,0
2009-11-12,6.5652,6.5783,6.5323,6.5652,33040,0
2009-11-13,6.539,6.5984,6.5323,6.5323,40048,0
2009-11-16,6.5458,6.5652,6.5323,6.5652,42761,0
2009-11-17,6.5652,6.5783,6.5323,6.5526,39860,0
2009-11-18,6.5526,6.5594,6.4862,6.5594,78891,0
2009-11-19,6.5652,6.5924,6.5594,6.5858,56655,0
2009-11-20,6.5858,6.5984,6.539,6.5984,57044,0
2009-11-23,6.6521,6.6521,6.5323,6.5323,45615,0
2009-11-24,6.612,6.612,6.4529,6.4661,81097,0
2009-11-25,6.539,6.5526,6.4925,6.5526,33881,0
2009-11-27,6.5323,6.5323,6.5323,6.5323,2864,0
2009-11-30,6.5652,6.5924,6.5652,6.5783,39992,0
2009-12-01,6.7648,6.7648,6.573,6.5858,51219,0
2009-12-02,6.6389,6.6389,6.5458,6.5594,73237,0
2009-12-03,6.5652,6.5858,6.526,6.5458,85569,0
2009-12-04,6.5924,6.5924,6.5191,6.5594,49118,0
2009-12-07,6.573,6.5783,6.4992,6.539,124984,0
2009-12-08,6.526,6.573,6.4925,6.5062,225388,0
2009-12-09,6.5594,6.5594,6.5062,6.5125,104377,0
2009-12-10,6.5323,6.5858,6.5323,6.5594,89546,0
2009-12-11,6.5594,6.5783,6.5594,6.5594,122971,0
2009-12-14,6.573,6.6185,6.5594,6.5984,81198,0
2009-12-15,6.6185,6.6185,6.5458,6.5458,98625,0
2009-12-16,6.5858,6.6185,6.5526,6.5924,86285,0
2009-12-17,6.6057,6.612,6.539,6.5652,78419,0
2009-12-18,6.6255,6.6521,6.5323,6.6521,89843,0
2009-12-21,6.665,6.6717,6.612,6.6452,115189,0
2009-12-22,6.6785,6.6916,6.6452,6.665,53754,0
2009-12-23,6.665,6.7049,6.6452,6.6916,85900,0
2009-12-24,6.6916,6.7049,6.665,6.7049,10705,0
2009-12-28,6.7049,6.7451,6.6986,6.738,70185,0
2009-12-29,6.7117,6.7313,6.6986,6.7184,82197,0
2009-12-30,6.7451,6.7711,6.7117,6.7711,37022,0
2009-12-31,6.8113,6.8113,6.738,6.7782,26755,0
2010-01-04,6.751,6.7782,6.7451,6.7648,52093,0
2010-01-05,6.7648,6.7782,6.7451,6.7782,16559,0
2010-01-06,6.8041,6.8041,6.7451,6.751,28255,0
2010-01-07,6.8041,6.8113,6.7249,6.7313,68505,0
2010-01-08,6.7582,6.7711,6.7049,6.7582,33367,0
2010-01-11,6.7981,6.8113,6.738,6.7844,35440,0
2010-01-12,6.8041,6.8241,6.738,6.8241,49558,0
2010-01-13,6.8313,6.8313,6.7782,6.8241,39477,0
2010-01-14,6.8509,6.8573,6.8241,6.8573,40279,0
2010-01-15,6.8509,6.8645,6.8241,6.8573,31492,0
2010-01-19,6.8703,6.8977,6.8178,6.8841,70199,0
2010-01-20,6.9372,6.9372,6.8776,6.9107,70065,0
2010-01-21,6.9238,6.957,6.8841,6.8841,31849,0
2010-01-22,6.9304,6.957,6.9107,6.9503,59480,0
2010-01-25,6.9503,6.957,6.7648,6.8241,119202,0
2010-01-26,6.8645,6.8645,6.8041,6.8573,40195,0
2010-01-27,6.8841,6.8907,6.8241,6.837,60845,0
2010-01-28,6.8703,6.8703,6.7648,6.7648,38637,0
2010-01-29,6.8178,6.8178,6.751,6.7648,40807,0
2010-02-01,6.8241,6.837,6.7782,6.837,36921,0
2010-02-02,6.8573,6.9238,6.8313,6.9238,44076,0
2010-02-03,6.9107,6.9174,6.8841,6.9174,35869,0
2010-02-04,6.9036,6.9238,6.8703,6.8907,85044,0
2010-02-05,6.9174,6.9238,6.8509,6.8841,58929,0
2010-02-08,6.8907,6.8907,6.8313,6.8509,74348,0
2010-02-09,6.8776,6.8841,6.8041,6.8509,87193,0
2010-02-10,6.7782,6.8241,6.7711,6.8178,78074,0
2010-02-11,6.7782,6.7981,6.7582,6.7582,113584,0
2010-02-12,6.7908,6.7908,6.738,6.751,92819,0
2010-02-16,6.7711,6.7981,6.7711,6.7782,36232,0
2010-02-17,6.7908,6.8241,6.7782,6.7844,51987,0
2010-02-18,6.8509,6.8509,6.7782,6.7981,58071,0
2010-02-19,6.8178,6.8241,6.7648,6.7711,50557,0
2010-02-22,6.7908,6.7908,6.7451,6.7582,72558,0
2010-02-23,6.7844,6.7981,6.7451,6.7844,56168,0
2010-02-24,6.8113,6.8178,6.7451,6.7844,56334,0
2010-02-25,6.7844,6.7908,6.751,6.7844,45108,0
2010-02-26,6.8113,6.8573,6.7844,6.8445,33797,0
2010-03-01,6.8841,6.8841,6.8178,6.8703,20512,0
2010-03-02,6.8776,6.8907,6.8041,6.8645,38514,0
2010-03-03,6.8776,6.8776,6.8509,6.8703,33898,0
2010-03-04,6.8776,6.8907,6.8703,6.8907,20807,0
2010-03-05,6.8907,6.9107,6.8776,6.9107,33211,0
2010-03-08,6.9107,6.9438,6.8977,6.9304,35278,0
2010-03-09,6.9503,6.957,6.9107,6.9438,45595,0
2010-03-10,6.9503,6.957,6.9107,6.9503,60325,0
2010-03-11,6.9438,6.9438,6.9036,6.9304,27036,0
2010-03-12,6.9304,6.9304,6.8907,6.8977,43290,0
2010-03-15,6.9238,6.9372,6.8509,6.8509,54475,0
2010-03-16,6.8841,6.9372,6.8509,6.9372,60973,0
2010-03-17,6.9503,6.9834,6.9107,6.9238,79225,0
2010-03-18,6.957,6.977,6.9372,6.957,52921,0
2010-03-19,7.0034,7.0034,6.9304,6.977,58960,0
2010-03-22,6.9969,6.9969,6.9438,6.9438,20340,0
2010-03-23,6.957,6.957,6.9107,6.9304,48717,0
2010-03-24,6.9503,6.9834,6.9372,6.957,34679,0
2010-03-25,7.0099,7.0296,6.9174,6.9174,71050,0
2010-03-26,6.977,6.977,6.8907,6.9107,37509,0
2010-03-29,6.9107,6.9701,6.9036,6.9174,44669,0
2010-03-30,6.9438,6.9701,6.9238,6.9304,21520,0
2010-03-31,6.957,6.977,6.9304,6.9639,24897,0
2010-04-01,7.043,7.043,6.9372,7.0099,18882,0
2010-04-05,7.0099,7.0099,6.9834,7.0099,38572,0
2010-04-06,7.0235,7.0235,6.957,6.9834,35689,0
2010-04-07,7.0034,7.0034,6.977,6.9834,32266,0
2010-04-08,7.0099,7.0169,6.957,7.0169,43348,0
2010-04-09,7.0169,7.0296,7.0034,7.0169,39862,0
2010-04-12,7.0296,7.0631,7.0099,7.0296,33923,0
2010-04-13,6.9899,7.0631,6.9899,7.0368,40707,0
2010-04-14,7.0368,7.1092,7.0235,7.1027,52659,0
2010-04-15,7.1092,7.1092,7.0368,7.076,30460,0
2010-04-16,7.083,7.1092,7.0701,7.0964,25419,0
2010-04-19,7.1027,7.1493,7.0964,7.116,40327,0
2010-04-20,7.1291,7.1625,7.1092,7.1625,24280,0
2010-04-21,7.1691,7.1758,7.1361,7.1361,15186,0
2010-04-22,7.1559,7.1957,7.1559,7.1957,32290,0
2010-04-23,7.2269,7.2407,7.1868,7.2407,76922,0
2010-04-26,7.2483,7.262,7.1957,7.2159,37897,0
2010-04-27,7.2159,7.2757,7.1957,7.2757,60387,0
2010-04-28,7.2684,7.2684,7.2222,7.2559,28920,0
2010-04-29,7.2424,7.2684,7.2159,7.2354,35202,0
2010-04-30,7.2684,7.2684,7.1426,7.1426,31255,0
2010-05-03,7.1957,7.2222,7.1426,7.1894,48369,0
2010-05-04,7.1957,7.2023,7.1625,7.2023,24101,0
2010-05-05,7.2023,7.2159,7.1758,7.1957,29599,0
2010-05-06,7.1894,7.2159,7.0235,7.0501,43377,0
2010-05-07,7.0563,7.1559,7.0235,7.0964,57782,0
2010-05-10,7.1291,7.2354,7.1291,7.2222,41573,0
2010-05-11,7.2091,7.2354,7.1758,7.1758,34020,0
2010-05-12,7.0964,7.1894,7.0896,7.1625,63709,0
2010-05-13,7.1894,7.2159,7.1625,7.2159,45794,0
2010-05-14,7.2159,7.2159,7.1361,7.1625,43890,0
2010-05-17,7.1361,7.1361,7.0964,7.1227,66641,0
2010-05-18,7.1291,7.1758,7.1291,7.1758,36837,0
2010-05-19,7.1894,7.1894,7.0964,7.1092,69678,0
2010-05-20,7.1092,7.1092,6.9701,7.0368,55718,0
2010-05-21,7.0296,7.1426,6.9969,7.1291,57576,0
2010-05-24,7.1493,7.1559,7.1291,7.1559,31552,0
2010-05-25,7.1227,7.1426,7.0701,7.116,41194,0
2010-05-26,7.1426,7.1758,7.0296,7.083,93947,0
2010-05-27,7.1027,7.1691,7.0631,7.1691,90041,0
2010-05-28,7.1691,7.1758,7.1361,7.1691,34140,0
2010-06-01,7.2091,7.2091,7.1227,7.1822,29836,0
2010-06-02,7.1691,7.1894,7.1625,7.1822,34210,0
2010-06-03,7.1758,7.1758,7.1426,7.1559,47040,0
2010-06-04,7.1426,7.1822,7.1361,7.1822,42768,0
2010-06-07,7.1822,7.1957,7.1227,7.1758,69353,0
2010-06-08,7.1625,7.1957,7.1625,7.1957,38081,0
2010-06-09,7.1625,7.2091,7.1625,7.1758,20097,0
2010-06-10,7.1691,7.2222,7.1691,7.2023,34017,0
2010-06-11,7.1559,7.1822,7.1291,7.1625,27222,0
2010-06-14,7.1559,7.1625,7.1227,7.1361,38817,0
2010-06-15,7.1625,7.1691,7.1027,7.1291,31245,0
2010-06-16,7.1493,7.1493,7.1092,7.1426,33102,0
2010-06-17,7.1493,7.1822,7.1493,7.1822,21089,0
2010-06-18,7.1822,7.1957,7.1758,7.1894,42306,0
2010-06-21,7.1957,7.2091,7.0964,7.116,113707,0
2010-06-22,7.1027,7.1894,7.1027,7.1291,61478,0
2010-06-23,7.1361,7.2023,7.1361,7.2023,27813,0
2010-06-24,7.2222,7.2222,7.1426,7.2023,39331,0
2010-06-25,7.1957,7.2354,7.1822,7.2091,45476,0
2010-06-28,7.2354,7.2354,7.1227,7.2023,79861,0
2010-06-29,7.1957,7.1957,7.1758,7.1957,22894,0
2010-06-30,7.1577,7.1919,7.1235,7.1779,41294,0
2010-07-01,7.2023,7.2424,7.1894,7.2424,38827,0
2010-07-02,7.2424,7.2757,7.2287,7.2287,27903,0
2010-07-06,7.2684,7.2684,7.2023,7.2483,46806,0
2010-07-07,7.2483,7.2816,7.1493,7.2222,73670,0
2010-07-08,7.262,7.2953,7.2287,7.2559,114857,0
2010-07-09,7.2816,7.3219,7.2424,7.3219,54440,0
2010-07-12,7.2953,7.3549,7.2354,7.3281,102848,0
2010-07-13,7.3615,7.3615,7.3088,7.3088,23266,0
2010-07-14,7.3481,7.3549,7.2816,7.2889,68723,0
2010-07-15,7.3147,7.3549,7.2757,7.3549,61424,0
2010-07-16,7.368,7.4212,7.3615,7.4212,61738,0
2010-07-19,7.4212,7.4279,7.3746,7.3945,111774,0
2010-07-20,7.4146,7.4612,7.4011,7.4612,56188,0
2010-07-21,7.4877,7.514,7.4612,7.514,60632,0
2010-07-22,7.5538,7.6135,7.5074,7.5405,101224,0
2010-07-23,7.5604,7.5806,7.4675,7.4675,65007,0
2010-07-26,7.5272,7.5272,7.4279,7.4341,46761,0
2010-07-27,7.4743,7.4743,7.3351,7.408,72937,0
2010-07-28,7.4477,7.4477,7.3615,7.4011,49113,0
2010-07-29,7.3945,7.4279,7.368,7.408,82483,0
2010-07-30,7.408,7.501,7.408,7.4877,46755,0
2010-08-02,7.5538,7.5873,7.4743,7.5873,114412,0
2010-08-03,7.5806,7.5873,7.3945,7.5806,53523,0
2010-08-04,7.5733,7.6135,7.5733,7.6135,27910,0
2010-08-05,7.6135,7.6269,7.607,7.6269,35513,0
2010-08-06,7.6398,7.6799,7.6002,7.6799,59244,0
2010-08-09,7.6929,7.7195,7.6595,7.6929,35772,0
2010-08-10,7.7599,7.7864,7.7063,7.7529,96498,0
2010-08-11,7.7599,7.7599,7.7195,7.7335,31812,0
2010-08-12,7.7195,7.8117,7.6929,7.8117,73589,0
2010-08-13,7.826,7.8454,7.7864,7.8117,69854,0
2010-08-16,7.8325,7.8454,7.806,7.8325,42821,0
2010-08-17,7.8388,7.8855,7.7996,7.8587,61081,0
2010-08-18,7.872,7.8787,7.8194,7.8587,44179,0
2010-08-19,7.8656,7.8787,7.8117,7.826,49393,0
2010-08-20,7.8388,7.8587,7.7335,7.8194,68125,0
2010-08-23,7.826,7.826,7.7864,7.826,43862,0
2010-08-24,7.8117,7.872,7.806,7.872,48628,0
2010-08-25,7.8787,7.919,7.8587,7.919,48361,0
2010-08-26,7.919,7.9912,7.919,7.9912,34336,0
2010-08-27,7.9912,8.0181,7.9847,8.0056,49989,0
2010-08-30,7.9847,8.0181,7.945,7.9581,83131,0
2010-08-31,7.9521,8.0065,7.9047,7.9316,83865,0
2010-09-01,7.9912,7.9912,7.919,7.919,45075,0
2010-09-02,7.9056,7.945,7.8325,7.872,65696,0
2010-09-03,7.8787,7.8919,7.7928,7.806,62830,0
2010-09-07,7.7996,7.8587,7.7996,7.8522,30011,0
2010-09-08,7.8587,7.8787,7.806,7.806,43014,0
2010-09-09,7.8587,7.872,7.826,7.872,24779,0
2010-09-10,7.8656,7.9124,7.8656,7.8919,20045,0
2010-09-13,7.8388,7.8522,7.7599,7.7656,51309,0
2010-09-14,7.8117,7.8117,7.7599,7.7928,32936,0
2010-09-15,7.7599,7.7656,7.5474,7.5806,76857,0
2010-09-16,7.6199,7.6339,7.5339,7.5339,57608,0
2010-09-17,7.5733,7.5939,7.5339,7.5538,69757,0
2010-09-20,7.5806,7.6534,7.5806,7.6534,37685,0
2010-09-21,7.6929,7.7063,7.6534,7.6929,26122,0
2010-09-22,7.7395,7.7996,7.6999,7.7529,61975,0
2010-09-23,7.7656,7.7656,7.7132,7.7656,23936,0
2010-09-24,7.7928,7.7928,7.5806,7.6469,115542,0
2010-09-27,7.6534,7.6799,7.6199,7.6595,62545,0
2010-09-28,7.6729,7.6729,7.6339,7.6534,20731,0
2010-09-29,7.6339,7.7063,7.6269,7.6999,91582,0
2010-09-30,7.7098,7.7299,7.6631,7.7098,53622,0
2010-10-01,7.746,7.7599,7.6999,7.7529,25685,0
2010-10-04,7.726,7.7599,7.7195,7.726,19248,0
2010-10-05,7.7132,7.7335,7.6865,7.7132,44120,0
2010-10-06,7.7063,7.7195,7.6595,7.6999,55964,0
2010-10-07,7.6929,7.726,7.6729,7.726,27910,0
2010-10-08,7.6799,7.7195,7.6669,7.6929,27489,0
2010-10-11,7.7063,7.7132,7.5939,7.7132,167632,0
2010-10-12,7.6999,7.7063,7.6469,7.6999,35574,0
2010-10-13,7.6669,7.6669,7.6002,7.6002,17734,0
2010-10-14,7.6135,7.6269,7.5733,7.5873,35474,0
2010-10-15,7.5939,7.6199,7.5339,7.5538,48120,0
2010-10-18,7.5339,7.5538,7.514,7.5272,100088,0
2010-10-19,7.5272,7.5538,7.514,7.5538,24690,0
2010-10-20,7.5405,7.5733,7.5204,7.5538,8389,0
2010-10-21,7.5272,7.6135,7.5272,7.5873,26742,0
2010-10-22,7.6002,7.6002,7.5272,7.5538,29189,0
2010-10-25,7.5675,7.6339,7.5339,7.6002,48860,0
2010-10-26,7.6002,7.607,7.5604,7.5873,28398,0
2010-10-27,7.5405,7.607,7.5405,7.6002,39262,0
2010-10-28,7.607,7.607,7.5538,7.5675,28995,0
2010-10-29,7.5354,7.6051,7.5354,7.6051,37142,0
2010-11-01,7.6469,7.6469,7.5675,7.5806,22844,0
2010-11-02,7.5806,7.6398,7.5806,7.6398,28938,0
2010-11-03,7.6002,7.6398,7.6002,7.6269,22460,0
2010-11-04,7.6398,7.6398,7.5538,7.6135,51320,0
2010-11-05,7.6135,7.6469,7.6135,7.6469,38852,0
2010-11-08,7.6135,7.6135,7.5538,7.5733,19034,0
2010-11-09,7.5806,7.5873,7.4939,7.4939,33971,0
2010-11-10,7.4743,7.4743,7.1291,7.2684,129887,0
2010-11-11,7.3219,7.3219,7.0235,7.0368,73028,0
2010-11-12,6.9969,7.116,6.9969,7.0235,63912,0
2010-11-15,7.0368,7.0368,6.8645,6.8645,125945,0
2010-11-16,6.8313,6.9503,6.539,6.8573,326877,0
2010-11-17,6.8241,6.9969,6.8241,6.9503,124950,0
2010-11-18,6.9304,6.9304,6.738,6.8041,102657,0
2010-11-19,6.7844,6.9036,6.7844,6.8907,63060,0
2010-11-22,6.9238,7.0964,6.9036,7.0964,96803,0
2010-11-23,7.0964,7.1493,7.0034,7.0099,92091,0
2010-11-24,7.0296,7.0964,6.9438,7.0034,98565,0
2010-11-26,7.0169,7.0964,7.0169,7.0896,23595,0
2010-11-29,7.0964,7.1092,7.043,7.0964,62427,0
2010-11-30,7.061,7.1756,7.0269,7.0269,63813,0
2010-12-01,7.1493,7.1493,6.9834,6.9899,59682,0
2010-12-02,6.9834,6.9899,6.8313,6.8977,106136,0
2010-12-03,6.9503,6.9701,6.8977,6.9238,62010,0
2010-12-06,6.9372,6.9372,6.8313,6.8445,65985,0
2010-12-07,6.8313,6.8445,6.6848,6.7249,94039,0
2010-12-08,6.6916,6.738,6.6057,6.6389,139671,0
2010-12-09,6.6057,6.6389,6.539,6.5858,138914,0
2010-12-10,6.5526,6.612,6.5125,6.6057,166774,0
2010-12-13,6.5594,6.5594,6.5062,6.5191,59175,0
2010-12-14,6.526,6.526,6.3733,6.4125,121845,0
2010-12-15,6.4529,6.4795,6.3338,6.4594,130574,0
2010-12-16,6.4775,6.6775,6.4505,6.6708,89020,0
2010-12-17,6.6717,6.751,6.6717,6.751,85610,0
2010-12-20,6.7782,6.7782,6.4203,6.4397,187254,0
2010-12-21,6.4862,6.4862,6.3536,6.4462,126715,0
2010-12-22,6.433,6.5594,6.433,6.4925,93777,0
2010-12-23,6.4661,6.612,6.4462,6.539,79310,0
2010-12-27,6.539,6.5458,6.4728,6.4795,34015,0
2010-12-28,6.4529,6.5062,6.4261,6.4529,51679,0
2010-12-29,6.4584,6.5326,6.4103,6.4853,101969,0
2010-12-30,6.4652,6.5326,6.4513,6.5326,82733,0
2010-12-31,6.5491,6.7048,6.5491,6.6834,41142,0
2011-01-03,6.7117,6.7249,6.5984,6.612,88280,0
2011-01-04,6.6848,6.6986,6.5924,6.6319,73338,0
2011-01-05,6.6319,6.665,6.5924,6.6057,40551,0
2011-01-06,6.6255,6.6255,6.4992,6.4992,74555,0
2011-01-07,6.5458,6.5458,6.4462,6.5191,43913,0
2011-01-10,6.4925,6.5191,6.433,6.4795,42164,0
2011-01-11,6.4925,6.4925,6.4066,6.4529,58567,0
2011-01-12,6.4125,6.4125,6.3207,6.3265,104984,0
2011-01-13,6.3207,6.3207,6.1873,6.2342,134175,0
2011-01-14,6.1873,6.221,6.1083,6.221,240531,0
2011-01-18,6.201,6.3002,6.1343,6.2937,93239,0
2011-01-19,6.2837,6.2972,6.0702,6.1302,121981,0
2011-01-20,6.1214,6.3071,6.1083,6.2808,66961,0
2011-01-21,6.254,6.4125,6.2473,6.4066,111559,0
2011-01-24,6.4003,6.4992,6.4003,6.4992,85814,0
2011-01-25,6.4728,6.5323,6.4594,6.526,85001,0
2011-01-26,6.5323,6.5594,6.4992,6.526,128426,0
2011-01-27,6.5191,6.5323,6.4795,6.5125,41493,0
2011-01-28,6.526,6.539,6.4862,6.539,28988,0
2011-01-31,6.5424,6.5424,6.4785,6.4785,26504,0
2011-02-01,6.5125,6.5191,6.4795,6.5191,45471,0
2011-02-02,6.4795,6.5458,6.4795,6.539,44312,0
2011-02-03,6.5308,6.5443,6.5171,6.5308,19959,0
2011-02-04,6.526,6.5526,6.4728,6.5125,50729,0
2011-02-07,6.4728,6.5652,6.4728,6.5594,61899,0
2011-02-08,6.5526,6.573,6.5323,6.5652,95027,0
2011-02-09,6.5526,6.5858,6.5526,6.5594,43973,0
2011-02-10,6.5575,6.5769,6.5308,6.5769,16213,0
2011-02-11,6.5191,6.612,6.4795,6.4795,79285,0
2011-02-14,6.5125,6.5323,6.4795,6.5323,31414,0
2011-02-15,6.5125,6.5458,6.4992,6.5323,28155,0
2011-02-16,6.5652,6.573,6.4925,6.539,39287,0
2011-02-18,6.5711,6.584,6.5507,6.5769,34416,0
2011-02-22,6.5594,6.5594,6.4992,6.5062,97648,0
2011-02-23,6.526,6.5858,6.5125,6.5652,56541,0
2011-02-24,6.573,6.5858,6.5652,6.5783,61262,0
2011-02-25,6.5909,6.6042,6.5711,6.5909,40336,0
2011-02-28,6.628,6.6347,6.6144,6.628,27671,0
2011-03-01,6.6298,6.6974,6.6298,6.6974,34701,0
2011-03-02,6.7102,6.7776,6.7102,6.7776,40376,0
2011-03-03,6.7776,6.7838,6.7305,6.7573,60403,0
2011-03-04,6.7373,6.7839,6.7373,6.7576,23817,0
2011-03-07,6.7705,6.7979,6.7307,6.7905,82331,0
2011-03-08,6.7644,6.8705,6.7644,6.8369,74497,0
2011-03-09,6.8311,6.8574,6.8176,6.8241,53026,0
2011-03-10,6.8446,6.8513,6.7978,6.8513,30396,0
2011-03-11,6.8369,6.8509,6.8039,6.8111,21285,0
2011-03-14,6.8311,6.8369,6.8176,6.8176,35289,0
2011-03-15,6.7576,6.7905,6.7506,6.7905,43000,0
2011-03-16,6.7979,6.8509,6.7839,6.8039,42360,0
2011-03-17,6.8182,6.8519,6.8117,6.8454,33737,0
2011-03-18,6.8574,6.9038,6.8509,6.9038,68713,0
2011-03-21,6.898,6.9377,6.8909,6.9111,41154,0
2011-03-22,6.898,6.9111,6.8574,6.8705,43804,0
2011-03-23,6.8645,6.9509,6.8645,6.8909,50501,0
2011-03-24,6.9177,6.9177,6.8369,6.8574,25852,0
2011-03-25,6.8578,6.865,6.7978,6.8112,34188,0
2011-03-28,6.8574,6.8574,6.7839,6.7905,42179,0
2011-03-29,6.7777,6.8311,6.7777,6.8176,30960,0
2011-03-30,6.8176,6.8369,6.8111,6.8241,20719,0
2011-03-31,6.8251,6.8531,6.8111,6.8251,23010,0
2011-04-01,6.8313,6.8781,6.8313,6.8513,20511,0
2011-04-04,6.8311,6.8369,6.8039,6.8369,23407,0
2011-04-05,6.804,6.8581,6.804,6.8516,20863,0
2011-04-06,6.8372,6.871,6.8241,6.8313,42543,0
2011-04-07,6.8112,6.8581,6.804,6.8581,31012,0
2011-04-08,6.8446,6.8513,6.8313,6.8513,15838,0
2011-04-11,6.8039,6.8177,6.7703,6.7703,51159,0
2011-04-12,6.7701,6.804,6.75,6.804,17972,0
2011-04-13,6.8039,6.8039,6.7238,6.7371,33830,0
2011-04-14,6.7371,6.7503,6.7033,6.7305,17836,0
2011-04-15,6.7238,6.7503,6.7102,6.7102,27583,0
2011-04-18,6.7033,6.7305,6.69,6.7102,14976,0
2011-04-19,6.69,6.7503,6.69,6.7371,55136,0
2011-04-20,6.7573,6.8039,6.7441,6.8039,18878,0
2011-04-21,6.7838,6.8241,6.7838,6.8112,45799,0
2011-04-25,6.8241,6.8313,6.7904,6.8112,38973,0
2011-04-26,6.7838,6.8112,6.7701,6.7978,30488,0
2011-04-27,6.8039,6.8313,6.7904,6.8039,28648,0
2011-04-28,6.7978,6.8241,6.7238,6.8112,32851,0
2011-04-29,6.8053,6.8553,6.7988,6.8411,17913,0
2011-05-02,6.865,6.9519,6.8578,6.9519,57196,0
2011-05-03,6.9473,7.0758,6.9265,7.0758,53539,0
2011-05-04,7.0472,7.0811,6.9862,7.0064,31171,0
2011-05-05,6.9879,7.0696,6.9741,7.0696,16722,0
2011-05-06,7.0673,7.1417,7.0472,7.1417,39252,0
2011-05-09,7.1214,7.1417,7.0811,7.1417,49975,0
2011-05-10,7.128,7.1351,7.061,7.1077,48022,0
2011-05-11,7.083,7.1169,7.0626,7.0758,24231,0
2011-05-12,7.1147,7.1214,7.0741,7.0945,16140,0
2011-05-13,7.1147,7.128,7.0811,7.1214,33432,0
2011-05-16,7.1011,7.1011,7.061,7.0673,25488,0
2011-05-17,7.0539,7.0539,7.0269,7.0269,23282,0
2011-05-18,7.0539,7.0539,7.0203,7.0539,17525,0
2011-05-19,7.0472,7.061,7.0134,7.0539,24804,0
2011-05-20,7.022,7.0696,7.0153,7.022,38220,0
2011-05-23,7.0269,7.0472,7.0269,7.0472,14953,0
2011-05-24,7.0404,7.0811,7.0337,7.0472,20373,0
2011-05-25,7.0673,7.0811,7.0203,7.0203,33612,0
2011-05-26,7.0472,7.0811,7.0472,7.0673,19162,0
2011-05-27,7.083,7.083,7.0493,7.0758,15279,0
2011-05-31,7.076,7.0903,7.0623,7.0903,33295,0
2011-06-01,7.0875,7.0875,7.061,7.061,53633,0
2011-06-02,7.0626,7.083,7.0493,7.0626,26593,0
2011-06-03,7.0287,7.0696,7.0287,7.0493,65618,0
2011-06-06,7.0354,7.0758,7.0354,7.0626,26778,0
2011-06-07,7.0627,7.0627,7.0353,7.0493,66961,0
2011-06-08,7.0218,7.0418,7.0218,7.0285,57633,0
2011-06-09,7.0353,7.0418,7.0151,7.0285,23952,0
2011-06-10,7.0418,7.0493,7.022,7.0354,48708,0
2011-06-13,7.0493,7.0626,6.9947,7.0287,34806,0
2011-06-14,7.0153,7.0558,7.0153,7.0558,30402,0
2011-06-15,7.022,7.0626,6.9815,6.9879,41584,0
2011-06-16,7.0074,7.0353,7.001,7.001,27826,0
2011-06-17,7.0017,7.0017,6.9608,6.9608,33806,0
2011-06-20,6.9815,7.0354,6.9473,7.0153,63341,0
2011-06-21,7.022,7.0418,7.0153,7.0354,48086,0
2011-06-22,7.0354,7.0558,7.0153,7.0558,25012,0
2011-06-23,7.0626,7.1169,7.0493,7.1101,48868,0
2011-06-24,7.0832,7.1446,7.0832,7.1241,39943,0
2011-06-27,7.0967,7.1577,7.0967,7.1577,35772,0
2011-06-28,7.1643,7.1919,7.144,7.1712,49987,0
2011-06-29,7.1919,7.2189,7.144,7.1508,40876,0
2011-06-30,7.1755,7.1755,7.0972,7.1114,37799,0
2011-07-01,7.1034,7.172,7.1034,7.1653,50189,0
2011-07-05,7.1877,7.263,7.1739,7.2567,74465,0
2011-07-06,7.2632,7.2913,7.243,7.284,21562,0
2011-07-07,7.3182,7.339,7.2909,7.3113,41169,0
2011-07-08,7.2702,7.3318,7.2702,7.3182,38692,0
2011-07-11,7.3224,7.3769,7.3224,7.3769,32279,0
2011-07-12,7.3869,7.3869,7.339,7.339,17282,0
2011-07-13,7.3702,7.3837,7.3426,7.3493,28316,0
2011-07-14,7.3632,7.3632,7.2128,7.2264,47694,0
2011-07-15,7.2674,7.2674,7.1034,7.1034,106713,0
2011-07-18,7.1446,7.1446,7.0901,7.1376,68089,0
2011-07-19,7.1598,7.1944,7.1254,7.1737,43001,0
2011-07-20,7.206,7.2128,7.1653,7.206,57444,0
2011-07-21,7.2807,7.3426,7.206,7.3426,83368,0
2011-07-22,7.3731,7.3731,7.3113,7.3251,55393,0
2011-07-25,7.3224,7.3359,7.2464,7.2542,39580,0
2011-07-26,7.284,7.284,7.1668,7.2772,49437,0
2011-07-27,7.2464,7.2542,7.0901,7.2334,70640,0
2011-07-28,7.2014,7.243,7.1668,7.2358,60548,0
2011-07-29,7.1175,7.1669,7.0684,7.1034,59991,0
2011-08-01,7.1309,7.206,7.1309,7.1991,30677,0
2011-08-02,7.174,7.2714,7.174,7.2575,35805,0
2011-08-03,7.2357,7.3527,7.2357,7.339,51045,0
2011-08-04,7.3602,7.3742,7.1944,7.3256,68603,0
2011-08-05,7.3527,7.4282,7.277,7.3663,118539,0
2011-08-08,7.1601,7.38,6.7341,6.8712,88981,0
2011-08-09,6.8712,6.9955,6.8166,6.9955,55694,0
2011-08-10,7.0162,7.3044,6.9817,7.1398,87747,0
2011-08-11,7.2219,7.2219,7.1259,7.1672,38272,0
2011-08-12,7.1328,7.2219,7.1328,7.2083,48361,0
2011-08-15,7.2492,7.3456,7.2286,7.3456,9183,0
2011-08-16,7.4554,7.4554,7.3044,7.339,35113,0
2011-08-17,7.4692,7.4692,7.3594,7.3869,43124,0
2011-08-18,7.3731,7.4075,7.277,7.3251,29308,0
2011-08-19,7.339,7.3594,7.3113,7.3318,17133,0
2011-08-22,7.3869,7.49,7.3527,7.49,31131,0
2011-08-23,7.5105,7.5582,7.4282,7.4832,57201,0
2011-08-24,7.49,7.4968,7.3594,7.38,32163,0
2011-08-25,7.4004,7.4421,7.3527,7.3527,20306,0
2011-08-26,7.3742,7.4155,7.3602,7.3602,14272,0
2011-08-29,7.3938,7.4143,7.3527,7.3527,30815,0
2011-08-30,7.3869,7.4004,7.3594,7.4004,24873,0
2011-08-31,7.4242,7.4599,7.3957,7.3957,52293,0
2011-09-01,7.4486,7.4764,7.4282,7.4554,29823,0
2011-09-02,7.4119,7.4759,7.4051,7.4475,16300,0
2011-09-06,7.4518,7.4794,7.4454,7.4794,23225,0
2011-09-07,7.487,7.5421,7.4661,7.5077,64132,0
2011-09-08,7.487,7.5147,7.4727,7.4935,53837,0
2011-09-09,7.5259,7.5331,7.4706,7.4913,45600,0
2011-09-12,7.4847,7.5741,7.45,7.5259,94476,0
2011-09-13,7.6299,7.6364,7.5952,7.602,73496,0
2011-09-14,7.6364,7.6364,7.5122,7.5471,58637,0
2011-09-15,7.5193,7.5193,7.4086,7.436,37713,0
2011-09-16,7.4706,7.4847,7.436,7.4639,22409,0
2011-09-19,7.4847,7.4847,7.4295,7.45,27034,0
2011-09-20,7.436,7.4913,7.436,7.4913,19734,0
2011-09-21,7.5051,7.5259,7.4706,7.4985,25151,0
2011-09-22,7.4568,7.5679,7.4568,7.5679,124134,0
2011-09-23,7.5909,7.6259,7.5354,7.6121,50782,0
2011-09-26,7.6434,7.7129,7.602,7.7057,76398,0
2011-09-27,7.7057,7.8157,7.6988,7.7751,44145,0
2011-09-28,7.8091,7.8929,7.6504,7.6567,104312,0
2011-09-29,7.7057,7.7194,7.5884,7.6157,30951,0
2011-09-30,7.6579,7.6876,7.5571,7.6876,38674,0
2011-10-03,7.7057,7.7335,7.6712,7.6988,28712,0
2011-10-04,7.7089,7.7089,7.5286,7.6051,48956,0
2011-10-05,7.5819,7.9899,7.4974,7.6029,52683,0
2011-10-06,7.6103,7.6666,7.5111,7.5889,53642,0
2011-10-07,7.5843,7.6186,7.5008,7.6186,36745,0
2011-10-10,7.6469,7.6884,7.5843,7.6742,24683,0
2011-10-11,7.6676,7.7163,7.6538,7.6538,28791,0
2011-10-12,7.7023,7.7163,7.5008,7.5354,94937,0
2011-10-13,7.4794,7.5704,7.4454,7.5008,78542,0
2011-10-14,7.577,7.6121,7.5495,7.5495,46457,0
2011-10-17,7.5843,7.6186,7.4727,7.487,38718,0
2011-10-18,7.487,7.5354,7.4104,7.4591,100022,0
2011-10-19,7.4034,7.4381,7.3963,7.4381,94679,0
2011-10-20,7.4242,7.487,7.4172,7.487,103392,0
2011-10-21,7.4764,7.5742,7.4764,7.5326,89645,0
2011-10-24,7.5354,7.6051,7.5147,7.6051,75913,0
2011-10-25,7.5393,7.6456,7.5393,7.6316,75105,0
2011-10-26,7.6121,7.6884,7.6121,7.6538,67348,0
2011-10-27,7.7023,7.7436,7.6538,7.7229,66097,0
2011-10-28,7.7223,7.7295,7.6451,7.6666,30248,0
2011-10-31,7.6223,7.702,7.6223,7.644,58517,0
2011-11-01,7.6456,7.7021,7.6316,7.6808,88508,0
2011-11-02,7.6676,7.6676,7.5704,7.5704,88680,0
2011-11-03,7.582,7.6244,7.5742,7.6244,34448,0
2011-11-04,7.602,7.6446,7.5808,7.6096,99054,0
2011-11-07,7.5681,7.6803,7.5681,7.6451,91117,0
2011-11-08,7.6379,7.8069,7.6379,7.7712,266987,0
2011-11-09,7.7521,7.7946,7.6456,7.6736,236489,0
2011-11-10,7.6736,7.7656,7.6456,7.7656,116447,0
2011-11-11,7.8132,7.9407,7.8003,7.9407,94765,0
2011-11-14,7.9407,8.0038,7.9198,7.9536,75427,0
2011-11-15,7.9831,7.9973,7.8771,7.9333,69878,0
2011-11-16,7.8986,8.0038,7.8986,7.9407,86596,0
2011-11-17,7.9333,7.9899,7.7928,7.8562,112535,0
2011-11-18,7.9056,8.0881,7.8847,7.891,113511,0
2011-11-21,7.8629,8.0322,7.8422,8.0181,64609,0
2011-11-22,8.0107,8.0181,7.9755,8.0038,60639,0
2011-11-23,7.9613,8.0038,7.9613,7.9899,35664,0
2011-11-25,8.0346,8.0346,8.0134,8.0283,31497,0
2011-11-28,8.0881,8.1086,8.0038,8.0181,33166,0
2011-11-29,7.9973,8.0322,7.9755,7.9755,63104,0
2011-11-30,8.0833,8.1045,7.973,8.0753,122771,0
2011-12-01,8.1166,8.1294,8.0456,8.0815,68334,0
2011-12-02,8.0913,8.1618,8.0913,8.0913,62117,0
2011-12-05,8.1251,8.1405,8.0913,8.1119,48831,0
2011-12-06,8.0922,8.1413,8.0848,8.1413,62642,0
2011-12-07,8.1422,8.171,8.1135,8.1565,56221,0
2011-12-08,8.1422,8.185,8.0856,8.1059,71388,0
2011-12-09,8.1119,8.1687,8.1045,8.1687,33516,0
2011-12-12,8.1687,8.204,8.1251,8.1474,44071,0
2011-12-13,8.1687,8.1763,8.1405,8.1405,61306,0
2011-12-14,8.133,8.1687,8.133,8.1474,28642,0
2011-12-15,8.1474,8.19,8.1474,8.19,59976,0
2011-12-16,8.1916,8.2357,8.1789,8.2357,33158,0
2011-12-19,8.2611,8.2823,8.2184,8.2759,50907,0
2011-12-20,8.2611,8.3458,8.2611,8.3032,47767,0
2011-12-21,8.324,8.324,8.2759,8.2953,46525,0
2011-12-22,8.2759,8.3458,8.2543,8.3091,44711,0
2011-12-23,8.3265,8.3265,8.2637,8.2786,55095,0
2011-12-27,8.2953,8.3458,8.2254,8.2543,109315,0
2011-12-28,8.2823,8.2884,8.1687,8.204,57582,0
2011-12-29,8.1763,8.233,8.1687,8.204,57850,0
2011-12-30,8.1916,8.2876,8.1916,8.2517,67265,0
2012-01-03,8.2559,8.3058,8.2064,8.2559,57026,0
2012-01-04,8.2429,8.2559,8.2131,8.2131,49662,0
2012-01-05,8.185,8.2786,8.185,8.2357,38735,0
2012-01-06,8.2282,8.3126,8.2282,8.3126,67526,0
2012-01-09,8.3333,8.391,8.3126,8.3842,37434,0
2012-01-10,8.3842,8.3991,8.3697,8.3842,44154,0
2012-01-11,8.3634,8.4071,8.3126,8.3199,74560,0
2012-01-12,8.2918,8.4292,8.2918,8.3634,87538,0
2012-01-13,8.3555,8.4283,8.3555,8.391,85486,0
2012-01-17,8.3867,8.4522,8.3067,8.4089,122871,0
2012-01-18,8.4129,8.4495,8.3771,8.4495,51882,0
2012-01-19,8.4689,8.4833,8.3771,8.4557,103922,0
2012-01-20,8.4617,8.5121,8.4351,8.5121,124374,0
2012-01-23,8.5473,8.6472,8.5473,8.6331,95154,0
2012-01-24,8.6472,8.6472,8.5473,8.6142,103573,0
2012-01-25,8.6142,8.6195,8.5626,8.607,116659,0
2012-01-26,8.6331,8.6814,8.6195,8.6814,61818,0
2012-01-27,8.7052,8.8548,8.7052,8.8548,96118,0
2012-01-30,8.8592,9.0012,8.7583,8.9049,183326,0
2012-01-31,8.9434,9.0116,8.9434,8.991,58286,0
2012-02-01,9.021,9.168,9.0068,9.067,142531,0
2012-02-02,9.021,9.0595,8.935,8.9616,105450,0
2012-02-03,8.9768,9.0031,8.9378,9.0031,53735,0
2012-02-06,8.9768,8.992,8.9444,8.9842,56427,0
2012-02-07,8.956,8.9902,8.9295,8.9824,81272,0
2012-02-08,8.9902,8.9975,8.8891,8.9218,161352,0
2012-02-09,8.9492,8.9626,8.9059,8.9368,79779,0
2012-02-10,8.8548,8.9078,8.8548,8.8762,59629,0
2012-02-13,8.9237,8.9444,8.9078,8.9444,83096,0
2012-02-14,8.9378,8.9444,8.8928,8.9078,56924,0
2012-02-15,8.9162,8.9323,8.7926,8.8056,96293,0
2012-02-16,8.8132,8.8206,8.6341,8.6341,90993,0
2012-02-17,8.6204,8.7208,8.6204,8.6981,56342,0
2012-02-21,8.7447,8.8132,8.7447,8.7796,82506,0
2012-02-22,8.7373,8.7851,8.7373,8.7851,27139,0
2012-02-23,8.7291,8.7999,8.7052,8.7447,78486,0
2012-02-24,8.7244,8.7823,8.7172,8.7244,95582,0
2012-02-27,8.7447,8.7602,8.6899,8.7529,92783,0
2012-02-28,8.7447,8.7999,8.7208,8.7291,65541,0
2012-02-29,8.7172,8.7712,8.7172,8.7712,75445,0
2012-03-01,8.7668,8.7926,8.7529,8.7926,85869,0
2012-03-02,8.7926,8.8216,8.7926,8.8216,41592,0
2012-03-05,8.8038,8.8104,8.7695,8.7695,45205,0
2012-03-06,8.7447,8.7529,8.6971,8.7365,57737,0
2012-03-07,8.7365,8.774,8.7136,8.774,64156,0
2012-03-08,8.7529,8.7851,8.7447,8.7851,88209,0
2012-03-09,8.7769,8.852,8.7575,8.852,73903,0
2012-03-12,8.8104,8.8592,8.8104,8.8435,52728,0
2012-03-13,8.8382,8.8815,8.8382,8.8734,37222,0
2012-03-14,8.8734,8.8734,8.7099,8.7244,93071,0
2012-03-15,8.6795,8.6933,8.4089,8.4713,142903,0
2012-03-16,8.4787,8.4787,8.0848,8.4019,117917,0
2012-03-19,8.3067,8.4787,8.2647,8.4468,67641,0
2012-03-20,8.4019,8.5671,8.4019,8.4787,71836,0
2012-03-21,8.5295,8.6113,8.5159,8.5517,55790,0
2012-03-22,8.5969,8.6169,8.5226,8.6169,64430,0
2012-03-23,8.6691,8.7447,8.6482,8.7447,66889,0
2012-03-26,8.7327,8.7327,8.6444,8.6515,55859,0
2012-03-27,8.6169,8.6587,8.56,8.6444,66168,0
2012-03-28,8.6744,8.7823,8.6587,8.7823,69930,0
2012-03-29,8.7898,8.8435,8.7898,8.8382,70163,0
2012-03-30,8.8473,8.9097,8.8473,8.9097,45204,0
2012-04-02,8.9133,9.0174,8.9133,8.9424,89702,0
2012-04-03,8.9398,8.9464,8.8557,8.9182,67888,0
2012-04-04,8.9227,8.9368,8.8251,8.852,62457,0
2012-04-05,8.8658,8.8658,8.8104,8.8382,32720,0
2012-04-09,8.8863,8.8948,8.8065,8.8491,31573,0
2012-04-10,8.8557,8.8641,8.7926,8.8216,108494,0
2012-04-11,8.8065,8.9332,8.8065,8.9182,58757,0
2012-04-12,8.9616,8.9948,8.8863,8.9742,57089,0
2012-04-13,8.9872,8.9872,8.9182,8.9257,39317,0
2012-04-16,8.9797,8.9797,8.9097,8.9257,56248,0
2012-04-17,8.9143,8.9227,8.8658,8.8994,39444,0
2012-04-18,8.9182,8.9616,8.8863,8.9616,25445,0
2012-04-19,8.9257,8.9797,8.9257,8.9398,21418,0
2012-04-20,8.9434,8.9983,8.9227,8.9842,13171,0
2012-04-23,8.9872,8.9948,8.8781,8.8863,60723,0
2012-04-24,8.8781,8.8948,8.8344,8.8948,46190,0
2012-04-25,8.9097,8.9097,8.8491,8.8697,29820,0
2012-04-26,8.8557,8.8948,8.8408,8.8491,36122,0
2012-04-27,8.852,8.8658,8.8444,8.8658,27252,0
2012-04-30,8.8687,8.8854,8.8326,8.8771,46115,0
2012-05-01,8.8824,8.9368,8.8824,8.9143,22697,0
2012-05-02,8.8697,8.9332,8.8697,8.9257,19763,0
2012-05-03,8.89,8.9227,8.8658,8.9143,15608,0
2012-05-04,8.8744,8.9143,8.8658,8.89,25085,0
2012-05-07,8.8658,8.9143,8.8658,8.8744,16238,0
2012-05-08,8.8744,8.9059,8.8658,8.9059,35070,0
2012-05-09,8.8744,8.9712,8.8744,8.9645,41590,0
2012-05-10,8.952,9.0003,8.952,8.9948,25641,0
2012-05-11,8.9645,9.0031,8.958,8.991,21256,0
2012-05-14,8.9842,8.991,8.9143,8.9227,33486,0
2012-05-15,8.9059,8.9502,8.9059,8.9143,56323,0
2012-05-16,8.9059,8.9502,8.8744,8.9368,54064,0
2012-05-17,8.9143,8.9434,8.8444,8.8744,51196,0
2012-05-18,8.8658,8.9143,8.8602,8.8744,36797,0
2012-05-21,8.8602,8.9059,8.7769,8.7769,129921,0
2012-05-22,8.7769,8.8307,8.7153,8.817,164864,0
2012-05-23,8.8307,8.8994,8.817,8.89,82791,0
2012-05-24,8.89,8.9502,8.8602,8.9368,76985,0
2012-05-25,8.9434,8.9645,8.9227,8.9368,37253,0
2012-05-29,8.9304,8.9368,8.8658,8.8744,54945,0
2012-05-30,8.8744,8.9434,8.8444,8.9227,87301,0
2012-05-31,8.9097,8.952,8.902,8.9257,52559,0
2012-06-01,8.9257,8.9665,8.902,8.9607,82862,0
2012-06-04,8.9645,8.991,8.9368,8.991,67847,0
2012-06-05,8.9983,9.049,8.9704,9.049,52168,0
2012-06-06,9.0031,9.1233,9.0031,9.1088,65617,0
2012-06-07,9.0965,9.1372,9.0565,9.0641,73048,0
2012-06-08,9.046,9.106,9.046,9.106,70428,0
2012-06-11,9.0927,9.2362,9.0927,9.2139,38946,0
2012-06-12,9.2215,9.2438,9.2139,9.2215,56191,0
2012-06-13,9.2294,9.2842,9.2139,9.2517,42579,0
2012-06-14,9.2294,9.2294,8.9797,9.0003,88904,0
2012-06-15,8.952,8.9872,8.8473,8.8473,99663,0
2012-06-18,8.84,8.9607,8.84,8.952,62859,0
2012-06-19,8.9323,9.0376,8.9323,9.0003,40563,0
2012-06-20,8.9797,9.084,8.9797,9.068,40411,0
2012-06-21,9.0296,9.1204,9.0296,9.1204,44525,0
2012-06-22,9.1303,9.1303,9.0184,9.0641,47300,0
2012-06-25,9.0604,9.0604,9.0155,9.0155,52851,0
2012-06-26,9.0536,9.1912,9.021,9.1554,105695,0
2012-06-27,9.1127,9.1775,9.1127,9.1554,35667,0
2012-06-28,9.1775,9.1912,9.1421,9.1775,24747,0
2012-06-29,9.1642,9.2362,9.1275,9.2065,37263,0
2012-07-02,9.2362,9.3299,9.1717,9.2139,73080,0
2012-07-03,9.2139,9.2362,9.1127,9.1275,73663,0
2012-07-05,9.168,9.1873,9.1303,9.1524,65345,0
2012-07-06,9.1746,9.1803,9.1524,9.1803,32690,0
2012-07-09,9.2186,9.2812,9.168,9.2812,91163,0
2012-07-10,9.3054,9.3054,9.2716,9.2978,35247,0
2012-07-11,9.3054,9.3436,9.2716,9.2812,88495,0
2012-07-12,9.2901,9.2978,9.1524,9.2254,64057,0
2012-07-13,9.2035,9.3054,9.2035,9.2978,55719,0
2012-07-16,9.2901,9.2901,9.168,9.1873,86790,0
2012-07-17,9.1873,9.2657,9.1873,9.2657,45441,0
2012-07-18,9.2657,9.3143,9.2657,9.3143,74161,0
2012-07-19,9.3143,9.3889,9.3143,9.3889,56991,0
2012-07-20,9.3967,9.4276,9.3643,9.4276,74571,0
2012-07-23,9.4276,9.4524,9.3967,9.4194,84459,0
2012-07-24,9.4276,9.4667,9.4276,9.4667,74208,0
2012-07-25,9.4667,9.4946,9.4475,9.4946,109759,0
2012-07-26,9.4946,9.58,9.4946,9.548,94735,0
2012-07-27,9.555,9.603,9.53,9.603,135798,0
2012-07-30,9.603,9.623,9.58,9.61,26988,0
2012-07-31,9.623,9.685,9.623,9.685,39373,0
2012-08-01,9.68,9.708,9.623,9.667,70954,0
2012-08-02,9.618,9.7,9.618,9.68,57632,0
2012-08-03,9.7,9.748,9.645,9.74,85016,0
2012-08-06,9.804,9.976,9.785,9.916,84581,0
2012-08-07,9.857,9.899,9.82,9.85,55935,0
2012-08-08,9.85,9.871,9.748,9.835,112617,0
2012-08-09,9.835,9.835,9.756,9.779,45833,0
2012-08-10,9.842,9.842,9.708,9.785,55432,0
2012-08-13,9.832,9.84,9.662,9.677,115063,0
2012-08-14,9.642,9.721,9.4906,9.506,115105,0
2012-08-15,9.4906,9.662,9.4906,9.649,92884,0
2012-08-16,9.613,9.752,9.613,9.752,46609,0
2012-08-17,9.752,9.832,9.697,9.794,68499,0
2012-08-20,9.788,9.84,9.767,9.84,75924,0
2012-08-21,9.832,9.832,9.721,9.776,106974,0
2012-08-22,9.776,9.776,9.635,9.712,148083,0
2012-08-23,9.712,9.729,9.662,9.662,76776,0
2012-08-24,9.662,9.704,9.576,9.662,54161,0
2012-08-27,9.635,9.662,9.599,9.613,55277,0
2012-08-28,9.599,9.613,9.559,9.606,47464,0
2012-08-29,9.677,9.677,9.592,9.669,39693,0
2012-08-30,9.683,9.683,9.635,9.669,15570,0
2012-08-31,9.677,9.683,9.627,9.677,14042,0
2012-09-04,9.704,9.704,9.592,9.613,54513,0
2012-09-05,9.576,9.599,9.511,9.543,45691,0
2012-09-06,9.518,9.583,9.4776,9.534,88676,0
2012-09-07,9.518,9.592,9.518,9.592,60149,0
2012-09-10,9.583,9.627,9.576,9.627,30556,0
2012-09-11,9.576,9.697,9.576,9.697,39546,0
2012-09-12,9.686,9.902,9.632,9.823,53096,0
2012-09-13,9.757,9.791,9.701,9.773,52645,0
2012-09-14,9.742,9.765,9.681,9.686,31008,0
2012-09-17,9.66,9.693,9.64,9.64,38445,0
2012-09-18,9.618,9.654,9.603,9.654,22090,0
2012-09-19,9.624,9.668,9.618,9.668,20447,0
2012-09-20,9.645,9.693,9.64,9.681,32689,0
2012-09-21,9.686,9.742,9.654,9.733,19930,0
2012-09-24,9.708,9.773,9.632,9.686,107109,0
2012-09-25,9.66,9.717,9.66,9.674,61871,0
2012-09-26,9.645,9.78,9.645,9.78,74885,0
2012-09-27,9.733,9.757,9.701,9.757,49963,0
2012-09-28,9.726,9.791,9.726,9.773,61353,0
2012-10-01,9.791,9.831,9.78,9.8,52361,0
2012-10-02,9.786,9.786,9.708,9.717,83297,0
2012-10-03,9.708,9.773,9.693,9.708,70061,0
2012-10-04,9.701,9.726,9.645,9.726,57935,0
2012-10-05,9.686,9.742,9.686,9.708,36975,0
2012-10-08,9.681,9.733,9.681,9.717,58558,0
2012-10-09,9.726,9.726,9.645,9.654,49655,0
2012-10-10,9.645,9.66,9.572,9.632,32757,0
2012-10-11,9.611,9.668,9.611,9.634,47722,0
2012-10-12,9.611,9.655,9.564,9.564,41419,0
2012-10-15,9.564,9.589,9.515,9.515,38937,0
2012-10-16,9.515,9.549,9.515,9.515,61871,0
2012-10-17,9.515,9.619,9.515,9.574,59607,0
2012-10-18,9.549,9.604,9.531,9.531,47886,0
2012-10-19,9.515,9.531,9.4876,9.4946,57731,0
2012-10-22,9.4876,9.509,9.4746,9.509,44041,0
2012-10-23,9.502,9.589,9.4946,9.564,19856,0
2012-10-24,9.625,9.682,9.556,9.682,73190,0
2012-10-25,9.647,9.744,9.641,9.744,96556,0
2012-10-26,9.702,9.802,9.702,9.802,74940,0
2012-10-31,9.794,9.794,9.687,9.72,25805,0
2012-11-01,9.728,9.802,9.702,9.767,32335,0
2012-11-02,9.776,9.776,9.668,9.682,35555,0
2012-11-05,9.687,9.687,9.611,9.611,35527,0
2012-11-06,9.604,9.695,9.604,9.675,30895,0
2012-11-07,9.661,9.802,9.661,9.802,65321,0
2012-11-08,9.776,9.847,9.776,9.84,38518,0
2012-11-09,9.84,9.862,9.81,9.854,55418,0
2012-11-12,9.884,9.89,9.782,9.84,44932,0
2012-11-13,9.871,9.892,9.777,9.856,34702,0
2012-11-14,9.871,9.871,9.745,9.803,49485,0
2012-11-15,9.827,9.834,9.574,9.676,79761,0
2012-11-16,9.703,9.856,9.696,9.796,48235,0
2012-11-19,9.886,9.9,9.834,9.871,79569,0
2012-11-20,9.917,9.924,9.818,9.886,85568,0
2012-11-21,9.941,9.949,9.856,9.9,97105,0
2012-11-23,9.941,9.941,9.917,9.941,19921,0
2012-11-26,9.949,9.949,9.886,9.908,28006,0
2012-11-27,9.88,9.984,9.841,9.96,117669,0
2012-11-28,9.96,10.029,9.949,10.029,74328,0
2012-11-29,10.042,10.092,9.968,10.003,50142,0
2012-11-30,10.069,10.11,9.992,10.06,55135,0
2012-12-03,10.05,10.06,9.892,9.998,87386,0
2012-12-04,10.011,10.011,9.849,9.886,84607,0
2012-12-05,9.924,9.96,9.863,9.96,63996,0
2012-12-06,9.984,10.02,9.931,9.992,65543,0
2012-12-07,10.011,10.011,9.841,9.9,79672,0
2012-12-10,9.9,9.9,9.729,9.745,127901,0
2012-12-11,9.803,9.841,9.753,9.834,89502,0
2012-12-12,9.768,9.803,9.696,9.761,86770,0
2012-12-13,9.789,9.789,9.696,9.721,58255,0
2012-12-14,9.803,9.811,9.612,9.641,74387,0
2012-12-17,9.625,9.625,9.4106,9.4475,140349,0
2012-12-18,9.3465,9.3937,9.2352,9.293,172173,0
2012-12-19,9.293,9.4475,9.2726,9.3613,95995,0
2012-12-20,9.4346,9.4405,9.3701,9.4016,50442,0
2012-12-21,9.3859,9.557,9.3181,9.522,106698,0
2012-12-24,9.522,9.522,9.4657,9.4806,71879,0
2012-12-26,9.509,9.509,9.4256,9.4405,27748,0
2012-12-27,9.4405,9.4405,9.2686,9.3465,88683,0
2012-12-28,9.3613,9.3937,9.3094,9.3249,42160,0
2012-12-31,9.549,9.574,9.3181,9.4256,98890,0
2013-01-02,9.549,9.619,9.4736,9.619,99814,0
2013-01-03,9.655,9.703,9.582,9.619,59170,0
2013-01-04,9.676,9.745,9.668,9.745,95150,0
2013-01-07,9.783,9.803,9.729,9.777,52221,0
2013-01-08,9.818,9.841,9.761,9.811,44101,0
2013-01-09,9.849,9.863,9.811,9.856,51291,0
2013-01-10,9.856,9.886,9.811,9.863,30399,0
2013-01-11,9.888,9.901,9.813,9.901,75664,0
2013-01-14,9.919,9.926,9.813,9.881,69630,0
2013-01-15,9.901,9.926,9.754,9.762,52261,0
2013-01-16,9.754,9.894,9.676,9.894,89286,0
2013-01-17,9.91,9.955,9.894,9.934,71559,0
2013-01-18,9.934,9.943,9.865,9.943,63698,0
2013-01-22,9.962,10.001,9.919,10.001,51724,0
2013-01-23,9.995,10.072,9.971,10.063,55592,0
2013-01-24,10.106,10.106,10.036,10.079,52679,0
2013-01-25,10.119,10.149,10.036,10.101,94803,0
2013-01-28,10.112,10.125,9.91,9.962,59373,0
2013-01-29,10.087,10.087,9.835,9.901,66689,0
2013-01-30,9.901,9.962,9.851,9.91,43661,0
2013-01-31,9.951,9.951,9.789,9.873,38474,0
2013-02-01,9.934,9.955,9.843,9.858,35016,0
2013-02-04,9.851,9.91,9.762,9.769,32002,0
2013-02-05,9.769,9.851,9.762,9.789,33619,0
2013-02-06,9.82,9.835,9.738,9.835,41191,0
2013-02-07,9.888,9.888,9.851,9.888,21170,0
2013-02-08,9.888,9.888,9.851,9.851,22472,0
2013-02-11,9.881,9.894,9.813,9.835,23460,0
2013-02-12,9.835,9.835,9.789,9.813,42252,0
2013-02-13,10.026,10.026,9.755,9.786,39792,0
2013-02-14,9.791,9.791,9.678,9.714,69567,0
2013-02-15,9.896,9.912,9.657,9.669,48735,0
2013-02-19,9.722,9.722,9.649,9.649,76244,0
2013-02-20,9.791,9.791,9.649,9.684,35776,0
2013-02-21,9.706,9.822,9.684,9.815,36893,0
2013-02-22,9.859,9.859,9.771,9.805,36963,0
2013-02-25,9.845,9.845,9.762,9.779,34661,0
2013-02-26,9.714,9.74,9.62,9.626,66533,0
2013-02-27,9.626,9.669,9.626,9.669,50201,0
2013-02-28,9.649,9.663,9.59,9.59,48799,0
2013-03-01,9.649,9.731,9.583,9.583,52840,0
2013-03-04,9.605,9.663,9.565,9.598,60460,0
2013-03-05,9.59,9.657,9.59,9.612,37400,0
2013-03-06,9.678,9.678,9.59,9.635,50509,0
2013-03-07,9.669,9.678,9.59,9.612,36164,0
2013-03-08,9.635,9.635,9.515,9.54,44459,0
2013-03-11,9.557,9.557,9.4336,9.4866,59083,0
2013-03-12,9.4657,9.502,9.4086,9.502,50003,0
2013-03-13,9.637,9.637,9.2763,9.3397,145407,0
2013-03-14,9.2995,9.2995,9.1194,9.1487,181836,0
2013-03-15,9.1421,9.1853,8.9323,9.0249,150352,0
2013-03-18,9.1938,9.2716,9.0021,9.2657,69195,0
2013-03-19,9.3171,9.3171,9.1853,9.2716,60359,0
2013-03-20,9.3397,9.377,9.3074,9.3691,53370,0
2013-03-21,9.3456,9.4096,9.2822,9.3603,44444,0
2013-03-22,9.3397,9.4174,9.3397,9.3937,32701,0
2013-03-25,9.377,9.4016,9.2822,9.3299,45291,0
2013-03-26,9.3241,9.3397,9.2245,9.2995,109968,0
2013-03-27,9.2716,9.3859,9.2716,9.3524,59240,0
2013-03-28,9.3859,9.3937,9.3241,9.3241,40996,0
2013-04-01,9.3074,9.3456,9.2995,9.3241,19650,0
2013-04-02,9.3524,9.3691,9.2657,9.2716,57417,0
2013-04-03,9.2822,9.2822,9.2332,9.2401,43713,0
2013-04-04,9.2995,9.3171,9.2401,9.2569,46424,0
2013-04-05,9.3603,9.4746,9.3241,9.4256,82425,0
2013-04-08,9.4096,9.4886,9.3603,9.3937,32122,0
2013-04-09,9.4475,9.4475,9.4174,9.4174,20972,0
2013-04-10,9.4524,9.504,9.3937,9.4886,50328,0
2013-04-11,9.4766,9.519,9.4604,9.4604,44645,0
2013-04-12,9.4975,9.535,9.4766,9.4975,29027,0
2013-04-15,9.526,9.535,9.4356,9.4766,29513,0
2013-04-16,9.526,9.526,9.4115,9.4184,28660,0
2013-04-17,9.4687,9.506,9.4276,9.4484,18376,0
2013-04-18,9.511,9.526,9.4484,9.4484,23051,0
2013-04-19,9.511,9.511,9.4415,9.4826,29395,0
2013-04-22,9.506,9.506,9.4484,9.4975,22043,0
2013-04-23,9.553,9.595,9.535,9.545,17001,0
2013-04-24,9.595,9.595,9.4604,9.4687,21067,0
2013-04-25,9.526,9.526,9.4766,9.4975,23778,0
2013-04-26,9.56,9.56,9.4604,9.506,38826,0
2013-04-29,9.506,9.553,9.4766,9.519,37941,0
2013-04-30,9.553,9.553,9.4975,9.535,55834,0
2013-05-01,9.578,9.586,9.535,9.535,61065,0
2013-05-02,9.545,9.553,9.4975,9.545,54541,0
2013-05-03,9.535,9.578,9.4975,9.578,62348,0
2013-05-06,9.57,9.578,9.506,9.511,37218,0
2013-05-07,9.511,9.526,9.4896,9.506,32146,0
2013-05-08,9.506,9.506,9.4604,9.4896,60846,0
2013-05-09,9.506,9.506,9.4604,9.4687,20570,0
2013-05-10,9.4975,9.506,9.4604,9.4896,43669,0
2013-05-13,9.508,9.508,9.38,9.3879,17994,0
2013-05-14,9.4204,9.4204,9.3465,9.3544,24335,0
2013-05-15,9.4125,9.4204,9.3094,9.3094,56690,0
2013-05-16,9.2921,9.3544,9.2921,9.3319,33827,0
2013-05-17,9.3879,9.3879,9.3397,9.3397,44821,0
2013-05-20,9.38,9.3879,9.3544,9.38,24400,0
2013-05-21,9.3397,9.3957,9.3249,9.3957,56421,0
2013-05-22,9.3397,9.38,9.3397,9.3623,34475,0
2013-05-23,9.38,9.4036,9.3249,9.3544,13945,0
2013-05-24,9.3181,9.3397,9.2763,9.3319,46946,0
2013-05-28,9.2921,9.3181,9.2177,9.2177,38508,0
2013-05-29,9.2254,9.2254,8.9872,9.0565,97828,0
2013-05-30,9.0404,9.105,8.9872,9.048,46772,0
2013-05-31,9.0526,9.0526,8.8548,8.8697,82182,0
2013-06-03,8.8872,8.8872,8.6642,8.8177,117257,0
2013-06-04,8.8186,8.8872,8.6725,8.8473,97599,0
2013-06-05,8.8557,8.9589,8.8557,8.8789,58754,0
2013-06-06,8.8705,8.9589,8.8473,8.9368,38066,0
2013-06-07,8.9295,8.9665,8.8872,8.9295,81400,0
2013-06-10,8.9434,8.9434,8.7447,8.7611,45678,0
2013-06-11,8.7686,8.7686,8.5751,8.5912,109811,0
2013-06-12,8.5934,8.6079,8.438,8.5278,133983,0
2013-06-13,8.5206,8.6213,8.4062,8.5769,108056,0
2013-06-14,8.5769,8.6506,8.568,8.6288,64709,0
2013-06-17,8.6288,8.6587,8.513,8.5517,59165,0
2013-06-18,8.4975,8.4975,8.4468,8.4813,98739,0
2013-06-19,8.4522,8.4892,8.4224,8.4522,78307,0
2013-06-20,8.3582,8.3582,8.2673,8.3582,117695,0
2013-06-21,8.3199,8.3822,8.2123,8.2891,118991,0
2013-06-24,8.2673,8.2673,7.973,8.1743,188195,0
2013-06-25,8.2047,8.2891,8.0197,8.2209,153433,0
2013-06-26,8.2517,8.5769,8.2517,8.568,191482,0
2013-06-27,8.6288,8.763,8.568,8.763,101642,0
2013-06-28,8.763,8.763,8.6368,8.7136,48224,0
2013-07-01,8.763,8.7916,8.6962,8.7567,47140,0
2013-07-02,8.7217,8.7567,8.6368,8.6962,69195,0
2013-07-03,8.6368,8.6368,8.5278,8.544,15766,0
2013-07-05,8.4592,8.4813,8.3353,8.3734,41835,0
2013-07-08,8.5206,8.568,8.4468,8.5206,112400,0
2013-07-09,8.56,8.56,8.3822,8.438,77455,0
2013-07-10,8.4813,8.4813,8.3274,8.4224,59146,0
2013-07-11,8.5304,8.5304,8.44,8.4982,32936,0
2013-07-12,8.5799,8.5799,8.4071,8.4071,61480,0
2013-07-15,8.4071,8.4071,8.3289,8.345,67499,0
2013-07-16,8.3058,8.44,8.2759,8.4071,58471,0
2013-07-17,8.3832,8.5073,8.3832,8.4833,40673,0
2013-07-18,8.4609,8.4982,8.3209,8.345,79369,0
2013-07-19,8.345,8.345,8.2047,8.2131,61465,0
2013-07-22,8.19,8.19,8.1036,8.1345,90489,0
2013-07-23,8.1269,8.1969,8.1119,8.167,64481,0
2013-07-24,8.1969,8.2673,8.1345,8.19,98360,0
2013-07-25,8.1119,8.1119,8.0575,8.1119,67045,0
2013-07-26,8.0575,8.1743,8.05,8.1508,31171,0
2013-07-29,8.1036,8.2517,8.1036,8.2047,80766,0
2013-07-30,8.1508,8.2517,8.1432,8.229,44144,0
2013-07-31,8.2209,8.2517,8.1582,8.229,46184,0
2013-08-01,8.19,8.2457,8.089,8.1036,73105,0
2013-08-02,8.1432,8.1508,8.0725,8.1269,31437,0
2013-08-05,8.05,8.089,8.05,8.0575,47039,0
2013-08-06,8.0275,8.0423,7.9649,7.9881,57226,0
2013-08-07,7.9806,7.9881,7.919,7.919,90264,0
2013-08-08,7.919,7.9965,7.895,7.9649,44822,0
2013-08-09,7.9413,7.9881,7.9027,7.9413,45836,0
2013-08-12,7.919,7.9881,7.919,7.9413,45759,0
2013-08-13,7.9821,7.9821,7.8967,7.9124,25328,0
2013-08-14,7.8967,7.904,7.826,7.8415,89859,0
2013-08-15,7.8343,7.8499,7.7951,7.8343,48899,0
2013-08-16,7.7327,7.7871,7.6933,7.7477,71350,0
2013-08-19,7.7477,7.7712,7.7014,7.7327,74850,0
2013-08-20,7.7562,7.8883,7.6933,7.8499,114364,0
2013-08-21,7.826,7.8729,7.8185,7.8729,37414,0
2013-08-22,7.8883,8.0065,7.8883,8.0065,49085,0
2013-08-23,7.9664,8.0676,7.9348,8.0303,39791,0
2013-08-26,8.0753,8.0753,7.9664,7.9821,40201,0
2013-08-27,7.9904,8.0065,7.8883,7.9581,84432,0
2013-08-28,7.998,8.0134,7.9198,7.9198,66954,0
2013-08-29,7.9273,7.9348,7.8499,7.8967,73660,0
2013-08-30,7.9348,7.9348,7.8343,7.857,44802,0
2013-09-03,7.8753,7.891,7.8052,7.8522,54886,0
2013-09-04,7.8283,7.8672,7.8052,7.8522,49188,0
2013-09-05,7.8439,7.8672,7.773,7.773,61731,0
2013-09-06,7.8201,7.8439,7.7815,7.8358,46172,0
2013-09-09,7.81,7.8647,7.7871,7.8415,36187,0
2013-09-10,7.8522,7.8587,7.773,7.7968,55491,0
2013-09-11,7.7951,7.8028,7.7327,7.7477,58673,0
2013-09-12,7.9929,8.0397,7.773,7.7815,40365,0
2013-09-13,7.773,7.8753,7.7493,7.8052,111220,0
2013-09-16,7.8522,7.9457,7.8358,7.8522,102596,0
2013-09-17,7.8522,8.009,7.8201,8.009,105570,0
2013-09-18,7.9774,8.1735,7.9223,8.166,122614,0
2013-09-19,8.166,8.2131,8.1251,8.2131,91461,0
2013-09-20,8.229,8.2838,8.1825,8.2457,106108,0
2013-09-23,8.2838,8.3467,8.2457,8.2768,68760,0
2013-09-24,8.3058,8.3615,8.2457,8.3615,51045,0
2013-09-25,8.3771,8.4096,8.338,8.3697,129094,0
2013-09-26,8.3467,8.3697,8.3467,8.3536,28134,0
2013-09-27,8.3697,8.3697,8.3227,8.3615,57294,0
2013-09-30,8.3615,8.3615,8.2838,8.3227,19731,0
2013-10-01,8.3289,8.3771,8.299,8.3467,54926,0
2013-10-02,8.3289,8.338,8.2838,8.3289,30620,0
2013-10-03,8.3536,8.3536,8.229,8.2374,64039,0
2013-10-04,8.2131,8.3467,8.2131,8.2908,62846,0
2013-10-07,8.2768,8.2838,8.1422,8.1422,35665,0
2013-10-08,8.1337,8.1825,8.0957,8.1337,35873,0
2013-10-09,8.166,8.1969,8.1191,8.19,73145,0
2013-10-10,8.1572,8.1825,8.1251,8.1735,23351,0
2013-10-11,8.1432,8.2227,8.1432,8.1977,56971,0
2013-10-14,8.2064,8.2064,8.1518,8.1678,30473,0
2013-10-15,8.1753,8.1977,8.1269,8.1269,38122,0
2013-10-16,8.1592,8.1592,8.1036,8.1432,30473,0
2013-10-17,8.1518,8.3083,8.1269,8.3083,72668,0
2013-10-18,8.2621,8.3643,8.2227,8.3407,82432,0
2013-10-21,8.3885,8.3885,8.3016,8.3724,69401,0
2013-10-22,8.3885,8.4053,8.2708,8.2926,91127,0
2013-10-23,8.3407,8.4119,8.3016,8.3016,76834,0
2013-10-24,8.3247,8.3724,8.3083,8.3724,33727,0
2013-10-25,8.3724,8.3963,8.3171,8.3643,20219,0
2013-10-28,8.3807,8.4215,8.3643,8.3724,40429,0
2013-10-29,8.3885,8.4292,8.3083,8.3083,79621,0
2013-10-30,8.3083,8.3407,8.2543,8.2926,47490,0
2013-10-31,8.2621,8.3247,8.1977,8.1977,62417,0
2013-11-01,8.2306,8.2393,8.1036,8.1036,76527,0
2013-11-04,8.1592,8.1592,8.1036,8.1201,157781,0
2013-11-05,8.0966,8.1269,8.0966,8.1269,73269,0
2013-11-06,8.1592,8.1592,8.0805,8.0881,49596,0
2013-11-07,8.0805,8.1353,8.0718,8.0881,66378,0
2013-11-08,8.0805,8.0881,7.9857,8.0022,57637,0
2013-11-11,7.9781,8.0483,7.9696,7.9857,70360,0
2013-11-12,7.953,8.0022,7.9148,7.9781,67964,0
2013-11-13,7.9316,7.9713,7.9156,7.9631,59682,0
2013-11-14,7.9798,8.0038,7.9316,7.9631,46973,0
2013-11-15,8.0116,8.0116,7.9316,7.9798,63024,0
2013-11-18,8.0038,8.0038,7.9397,7.9798,62713,0
2013-11-19,7.9631,8.0038,7.9546,7.9956,95353,0
2013-11-20,7.9871,7.9871,7.9472,7.9546,62928,0
2013-11-21,7.9546,7.9798,7.9316,7.9798,91995,0
2013-11-22,8.0038,8.0038,7.9316,7.9316,96009,0
2013-11-25,8.0189,8.0189,7.9156,7.9397,101039,0
2013-11-26,7.9871,8.0038,7.9316,7.9546,79120,0
2013-11-27,7.9956,8.0038,7.9316,7.9316,43334,0
2013-11-29,7.9871,7.9956,7.9546,7.9798,54170,0
2013-12-02,7.9713,7.9798,7.9397,7.9397,49682,0
2013-12-03,7.9631,7.9871,7.9397,7.9871,52077,0
2013-12-04,7.908,7.9871,7.908,7.9871,58239,0
2013-12-05,7.9546,7.9871,7.908,7.9316,72263,0
2013-12-06,8.0116,8.0116,7.9713,7.9956,86649,0
2013-12-09,7.9546,8.0275,7.9472,8.0116,74223,0
2013-12-10,8.0354,8.05,7.9472,7.9798,106261,0
2013-12-11,7.9889,8.0056,7.9814,8.0056,64001,0
2013-12-12,7.973,8.0447,7.973,7.9889,50615,0
2013-12-13,8.0447,8.0447,7.9333,7.973,108747,0
2013-12-16,7.9973,8.0447,7.9889,8.0363,47698,0
2013-12-17,8.0762,8.1728,8.0447,8.1565,171306,0
2013-12-18,8.1728,8.2776,8.1728,8.2776,212680,0
2013-12-19,8.3008,8.3807,8.3008,8.3315,160192,0
2013-12-20,8.3008,8.3893,8.3008,8.3407,146481,0
2013-12-23,8.3893,8.4129,8.2918,8.3008,227771,0
2013-12-24,8.3407,8.3724,8.2691,8.2848,76717,0
2013-12-26,8.2776,8.3162,8.2131,8.2209,86130,0
2013-12-27,8.1891,8.2209,8.1565,8.1728,85894,0
2013-12-30,8.1234,8.2047,8.1175,8.1728,104416,0
2013-12-31,8.1405,8.1969,8.1175,8.1565,98440,0
2014-01-02,8.1405,8.1969,8.1234,8.1652,103779,0
2014-01-03,8.2047,8.2374,8.1175,8.2374,62456,0
2014-01-06,8.2131,8.3483,8.2131,8.3483,68261,0
2014-01-07,8.3973,8.4129,8.3407,8.3893,26332,0
2014-01-08,8.3483,8.4129,8.3162,8.3893,51240,0
2014-01-09,8.3973,8.4224,8.3643,8.3724,94597,0
2014-01-10,8.3724,8.4761,8.3724,8.4468,81303,0
2014-01-13,8.4486,8.4937,8.4062,8.4062,65882,0
2014-01-14,8.3981,8.4149,8.3814,8.4062,48433,0
2014-01-15,8.424,8.4318,8.4062,8.4062,41449,0
2014-01-16,8.39,8.4318,8.39,8.3981,42889,0
2014-01-17,8.4062,8.486,8.4062,8.4617,101042,0
2014-01-21,8.4937,8.5106,8.4486,8.4617,88947,0
2014-01-22,8.4539,8.5106,8.4539,8.502,78222,0
2014-01-23,8.5106,8.5769,8.5106,8.5422,65246,0
2014-01-24,8.5338,8.568,8.5106,8.5179,47336,0
2014-01-27,8.5934,8.5934,8.4617,8.4695,61497,0
2014-01-28,8.4617,8.5106,8.4617,8.4937,45153,0
2014-01-29,8.486,8.5509,8.486,8.5509,54181,0
2014-01-30,8.5509,8.568,8.5422,8.568,90840,0
2014-01-31,8.5509,8.6088,8.5509,8.6088,45758,0
2014-02-03,8.5859,8.6388,8.5252,8.6006,82118,0
2014-02-04,8.5934,8.6313,8.5769,8.5769,32051,0
2014-02-05,8.5422,8.6088,8.5422,8.6006,36540,0
2014-02-06,8.5859,8.685,8.568,8.6708,92625,0
2014-02-07,8.6088,8.7291,8.6088,8.7291,49488,0
2014-02-10,8.7466,8.7786,8.7373,8.7786,30279,0
2014-02-11,8.7704,8.8075,8.7466,8.7926,59625,0
2014-02-12,8.8018,8.817,8.786,8.8018,47035,0
2014-02-13,8.7796,8.7943,8.7796,8.7796,16462,0
2014-02-14,8.7796,8.7943,8.7391,8.7648,40965,0
2014-02-18,8.7722,8.7796,8.7484,8.7484,27336,0
2014-02-19,8.7648,8.817,8.7575,8.7943,56840,0
2014-02-20,8.8095,8.8095,8.7391,8.7575,61393,0
2014-02-21,8.786,8.817,8.7648,8.7796,32760,0
2014-02-24,8.7722,8.786,8.7648,8.7796,39977,0
2014-02-25,8.7722,8.786,8.7484,8.7575,45745,0
2014-02-26,8.7575,8.7796,8.7391,8.7575,44214,0
2014-02-27,8.7484,8.7796,8.73,8.7484,79360,0
2014-02-28,8.73,8.7796,8.73,8.7796,45876,0
2014-03-03,8.7575,8.786,8.7484,8.7648,84391,0
2014-03-04,8.7796,8.8018,8.7484,8.7484,108231,0
2014-03-05,8.7575,8.7796,8.7484,8.7648,61676,0
2014-03-06,8.7575,8.7851,8.7391,8.7575,60742,0
2014-03-07,8.7126,8.73,8.6482,8.6561,80984,0
2014-03-10,8.6095,8.7208,8.6095,8.7208,42331,0
2014-03-11,8.6953,8.7796,8.6953,8.7391,58824,0
2014-03-12,8.7227,8.8417,8.7227,8.8038,33414,0
2014-03-13,8.788,8.8592,8.788,8.8279,33689,0
2014-03-14,8.8279,8.8658,8.8196,8.8196,28083,0
2014-03-17,8.8279,8.8592,8.8196,8.8196,26577,0
2014-03-18,8.8279,8.8279,8.7814,8.788,36443,0
2014-03-19,8.7814,8.7814,8.6962,8.7227,41165,0
2014-03-20,8.6642,8.6804,8.6169,8.6804,68181,0
2014-03-21,8.6642,8.7318,8.6482,8.7052,43502,0
2014-03-24,8.6962,8.774,8.687,8.7658,40293,0
2014-03-25,8.75,8.7963,8.7136,8.7963,37564,0
2014-03-26,8.7658,8.8279,8.7658,8.788,34040,0
2014-03-27,8.8279,8.8658,8.7963,8.8592,45277,0
2014-03-28,8.8344,8.8658,8.8196,8.8417,23182,0
2014-03-31,8.8592,8.8592,8.8122,8.8279,17197,0
2014-04-01,8.8279,8.8344,8.788,8.8196,62272,0
2014-04-02,8.8279,8.8344,8.7814,8.8196,31313,0
2014-04-03,8.8658,8.903,8.8501,8.8938,45034,0
2014-04-04,8.9902,8.9902,8.8938,8.9607,66139,0
2014-04-07,8.9761,8.9902,8.9444,8.9675,40403,0
2014-04-08,8.9983,8.9983,8.9511,8.9761,27344,0
2014-04-09,9.0136,9.0201,8.9675,8.9675,28196,0
2014-04-10,9.004,9.0641,8.9902,9.047,59348,0
2014-04-11,9.0927,9.1156,9.0404,9.0661,21976,0
2014-04-14,9.0737,9.0737,9.0058,9.0219,21512,0
2014-04-15,9.0404,9.0404,8.9842,9.0315,60032,0
2014-04-16,9.0575,9.1079,9.0155,9.1013,52595,0
2014-04-17,9.1156,9.1238,9.0927,9.1079,74361,0
2014-04-21,9.0927,9.1238,9.0927,9.1079,15342,0
2014-04-22,9.1079,9.1313,9.083,9.1079,35148,0
2014-04-23,9.1013,9.1477,9.1013,9.1156,106408,0
2014-04-24,9.1401,9.1873,9.1079,9.1736,60521,0
2014-04-25,9.1651,9.2129,9.1651,9.2129,25645,0
2014-04-28,9.2716,9.2763,9.2381,9.2647,24878,0
2014-04-29,9.083,9.2647,9.0661,9.1968,41599,0
2014-04-30,9.2468,9.2545,9.2215,9.2381,35039,0
2014-05-01,9.2545,9.3015,9.2381,9.2647,60334,0
2014-05-02,9.2468,9.2763,9.2129,9.2716,26225,0
2014-05-05,9.2842,9.3015,9.2468,9.2647,37972,0
2014-05-06,9.2842,9.3113,9.2647,9.3113,36009,0
2014-05-07,9.3201,9.3436,9.3113,9.3436,30312,0
2014-05-08,9.3514,9.377,9.3113,9.3358,26875,0
2014-05-09,9.3681,9.377,9.2468,9.293,67392,0
2014-05-12,9.2842,9.3113,9.2545,9.2763,32584,0
2014-05-13,9.3034,9.3211,9.2726,9.295,31613,0
2014-05-14,9.3034,9.3534,9.3034,9.3289,37259,0
2014-05-15,9.3613,9.38,9.3289,9.3456,51096,0
2014-05-16,9.4145,9.4145,9.3534,9.3613,42602,0
2014-05-19,9.3534,9.3977,9.3456,9.3456,31355,0
2014-05-20,9.38,9.38,9.3613,9.3701,21631,0
2014-05-21,9.3701,9.3701,9.3377,9.3701,15242,0
2014-05-22,9.3977,9.4145,9.3534,9.4145,30443,0
2014-05-23,9.4145,9.4336,9.3613,9.4336,37595,0
2014-05-27,9.4405,9.4405,9.3613,9.3977,27298,0
2014-05-28,9.4056,9.4145,9.38,9.4056,32384,0
2014-05-29,9.4056,9.4405,9.38,9.4145,24277,0
2014-05-30,9.4233,9.4233,9.3377,9.3456,51277,0
2014-06-02,9.38,9.3889,9.3133,9.3377,35332,0
2014-06-03,9.3456,9.3613,9.2726,9.3289,48801,0
2014-06-04,9.3034,9.3289,9.2391,9.2391,57029,0
2014-06-05,9.2391,9.2726,9.1978,9.2667,35512,0
2014-06-06,9.2667,9.3289,9.2667,9.3289,49771,0
2014-06-09,9.3456,9.3701,9.3211,9.3534,43965,0
2014-06-10,9.3613,9.3613,9.2773,9.3133,37313,0
2014-06-11,9.3377,9.3701,9.295,9.3534,22757,0
2014-06-12,9.3819,9.563,9.3721,9.545,142172,0
2014-06-13,9.545,9.554,9.4796,9.503,30359,0
2014-06-16,9.51,9.51,9.4717,9.4946,19646,0
2014-06-17,9.4627,9.4717,9.3554,9.3633,39296,0
2014-06-18,9.3554,9.4164,9.3465,9.3908,30459,0
2014-06-19,9.4256,9.4494,9.3819,9.3819,24422,0
2014-06-20,9.4256,9.4425,9.3819,9.4256,34654,0
2014-06-23,9.4554,9.4554,9.4256,9.4425,20980,0
2014-06-24,9.4356,9.4554,9.4076,9.4076,41576,0
2014-06-25,9.4494,9.4866,9.4164,9.4356,57911,0
2014-06-26,9.4356,9.4356,9.3633,9.3908,77094,0
2014-06-27,9.3465,9.3908,9.3465,9.3633,64553,0
2014-06-30,9.3633,9.3819,9.3299,9.3397,60623,0
2014-07-01,9.3397,9.3554,9.2968,9.3054,68714,0
2014-07-02,9.3054,9.3054,9.1892,9.2149,88612,0
2014-07-03,9.1986,9.1986,8.9842,9.0585,114894,0
2014-07-07,9.049,9.1671,9.049,9.1671,90013,0
2014-07-08,9.1813,9.2323,9.1573,9.2323,97494,0
2014-07-09,9.2235,9.2235,9.1573,9.1813,47165,0
2014-07-10,9.1813,9.1813,9.1421,9.1421,89331,0
2014-07-11,9.1592,9.1912,9.144,9.1912,61598,0
2014-07-14,9.2264,9.2264,9.144,9.1514,29207,0
2014-07-15,9.1592,9.1592,9.1266,9.144,37204,0
2014-07-16,9.168,9.1823,9.1343,9.144,70404,0
2014-07-17,9.168,9.2177,9.168,9.1823,39533,0
2014-07-18,9.1823,9.2352,9.1823,9.2352,31888,0
2014-07-21,9.2517,9.2812,9.2352,9.2744,40860,0
2014-07-22,9.2706,9.2744,9.2177,9.2428,58409,0
2014-07-23,9.2517,9.2706,9.2352,9.2608,47018,0
2014-07-24,9.2428,9.2428,9.2006,9.2264,33611,0
2014-07-25,9.2264,9.2608,9.2085,9.2177,67842,0
2014-07-28,9.2428,9.2517,9.1912,9.2177,60639,0
2014-07-29,9.2264,9.2517,9.2085,9.2177,48398,0
2014-07-30,9.2177,9.2177,9.144,9.144,58798,0
2014-07-31,9.1088,9.1912,9.0859,9.1266,62680,0
2014-08-01,9.1592,9.1756,9.1032,9.1343,43387,0
2014-08-04,9.1343,9.1592,9.0859,9.0955,61332,0
2014-08-05,9.1032,9.1266,9.0765,9.0859,46786,0
2014-08-06,9.1032,9.1514,9.0765,9.1514,36556,0
2014-08-07,9.1756,9.2006,9.1343,9.2006,50567,0
2014-08-08,9.2085,9.2706,9.2085,9.2608,46937,0
2014-08-11,9.2706,9.2812,9.2608,9.2744,20535,0
2014-08-12,9.2995,9.3249,9.2706,9.3249,53315,0
2014-08-13,9.3436,9.3436,9.3015,9.3348,42091,0
2014-08-14,9.3691,9.3691,9.3104,9.3436,38353,0
2014-08-15,9.3603,9.3691,9.3269,9.3603,20755,0
2014-08-18,9.3504,9.378,9.3015,9.3104,44022,0
2014-08-19,9.3348,9.3504,9.3269,9.3504,38176,0
2014-08-20,9.3957,9.3957,9.3015,9.3269,43634,0
2014-08-21,9.3504,9.3504,9.3191,9.3504,18094,0
2014-08-22,9.3603,9.3869,9.3191,9.3869,34088,0
2014-08-25,9.4046,9.4046,9.3015,9.3191,42999,0
2014-08-26,9.2763,9.3191,9.2763,9.3191,33438,0
2014-08-27,9.3603,9.3869,9.3348,9.3869,30895,0
2014-08-28,9.4046,9.4135,9.378,9.4135,53746,0
2014-08-29,9.4233,9.4594,9.4046,9.4524,33847,0
2014-09-02,9.4135,9.4405,9.3957,9.4405,41053,0
2014-09-03,9.4475,9.4475,9.4046,9.4233,40261,0
2014-09-04,9.4233,9.4475,9.4046,9.4405,51547,0
2014-09-05,9.4524,9.4766,9.4475,9.4594,51838,0
2014-09-08,9.4766,9.4916,9.4405,9.4687,33257,0
2014-09-09,9.4475,9.553,9.4475,9.553,91146,0
2014-09-10,9.543,9.562,9.523,9.562,61459,0
2014-09-11,9.535,9.592,9.535,9.564,28766,0
2014-09-12,9.525,9.525,9.4856,9.4936,28002,0
2014-09-15,9.517,9.525,9.4776,9.4936,47189,0
2014-09-16,9.4856,9.4856,9.3967,9.4336,61852,0
2014-09-17,9.3967,9.4697,9.3967,9.4475,27377,0
2014-09-18,9.4336,9.4697,9.4336,9.4534,17347,0
2014-09-19,9.4776,9.51,9.4697,9.51,25430,0
2014-09-22,9.51,9.51,9.4604,9.4856,33915,0
2014-09-23,9.51,9.545,9.4233,9.4776,31849,0
2014-09-24,9.502,9.502,9.4604,9.4936,17431,0
2014-09-25,9.51,9.51,9.4697,9.4776,22969,0
2014-09-26,9.4936,9.4936,9.4233,9.4475,27660,0
2014-09-29,9.4145,9.4604,9.4145,9.4475,26567,0
2014-09-30,9.4405,9.4936,9.4405,9.4697,33909,0
2014-10-01,9.4697,9.51,9.4534,9.4776,38213,0
2014-10-02,9.4604,9.4604,9.3701,9.4056,45939,0
2014-10-03,9.3967,9.4475,9.3967,9.4056,30161,0
2014-10-06,9.4336,9.4776,9.4336,9.4604,33692,0
2014-10-07,9.4856,9.554,9.4776,9.545,65305,0
2014-10-08,9.525,9.583,9.517,9.583,21210,0
2014-10-09,9.592,9.608,9.564,9.599,42203,0
2014-10-10,9.606,9.606,9.4574,9.523,47384,0
2014-10-13,9.4995,9.523,9.4514,9.509,37162,0
2014-10-14,9.4906,9.4995,9.3937,9.4386,84690,0
2014-10-15,9.4214,9.515,9.4214,9.4826,99494,0
2014-10-16,9.4514,9.509,9.4465,9.4906,46059,0
2014-10-17,9.4826,9.515,9.4667,9.515,51215,0
2014-10-20,9.553,9.553,9.4756,9.4995,44756,0
2014-10-21,9.4826,9.4826,9.4386,9.4667,42824,0
2014-10-22,9.4514,9.4906,9.4306,9.4514,60449,0
2014-10-23,9.4826,9.4826,9.4306,9.4386,76288,0
2014-10-24,9.4574,9.4574,9.4125,9.4214,23614,0
2014-10-27,9.4465,9.4995,9.4306,9.4995,51297,0
2014-10-28,9.4995,9.533,9.4826,9.533,70602,0
2014-10-29,9.553,9.562,9.509,9.562,42267,0
2014-10-30,9.562,9.562,9.509,9.543,36671,0
2014-10-31,9.515,9.533,9.4826,9.533,50669,0
2014-11-03,9.4906,9.4995,9.4667,9.4826,57409,0
2014-11-04,9.4826,9.543,9.4756,9.533,49446,0
2014-11-05,9.509,9.562,9.4995,9.562,42153,0
2014-11-06,9.533,9.543,9.509,9.543,42335,0
2014-11-07,9.515,9.562,9.509,9.533,56738,0
2014-11-10,9.515,9.543,9.4906,9.543,55031,0
2014-11-11,9.533,9.533,9.4906,9.515,59566,0
2014-11-12,9.4975,9.531,9.4975,9.507,36556,0
2014-11-13,9.521,9.521,9.4736,9.4806,30846,0
2014-11-14,9.4896,9.531,9.4896,9.531,50967,0
2014-11-17,9.551,9.551,9.4736,9.4736,63679,0
2014-11-18,9.4736,9.507,9.4736,9.507,43635,0
2014-11-19,9.4975,9.521,9.4806,9.521,39024,0
2014-11-20,9.521,9.551,9.4806,9.4806,46879,0
2014-11-21,9.521,9.541,9.4896,9.4975,50091,0
2014-11-24,9.4975,9.531,9.4975,9.531,42918,0
2014-11-25,9.521,9.541,9.4975,9.514,48176,0
2014-11-26,9.507,9.541,9.507,9.541,8139,0
2014-11-28,9.56,9.57,9.521,9.56,30764,0
2014-12-01,9.579,9.597,9.514,9.514,42634,0
2014-12-02,9.551,9.57,9.531,9.57,52035,0
2014-12-03,9.56,9.62,9.56,9.62,43921,0
2014-12-04,9.605,9.662,9.597,9.662,42022,0
2014-12-05,9.62,9.662,9.56,9.662,68538,0
2014-12-08,9.655,9.655,9.597,9.629,42377,0
2014-12-09,9.629,9.678,9.605,9.678,53426,0
2014-12-10,9.691,9.71,9.669,9.677,36161,0
2014-12-11,9.669,9.684,9.568,9.596,104316,0
2014-12-12,9.577,9.62,9.577,9.612,36206,0
2014-12-15,9.586,9.645,9.568,9.568,68387,0
2014-12-16,9.577,9.612,9.577,9.596,42909,0
2014-12-17,9.596,9.701,9.596,9.701,99928,0
2014-12-18,9.684,9.739,9.654,9.729,76290,0
2014-12-19,9.71,9.72,9.637,9.637,65982,0
2014-12-22,9.612,9.654,9.612,9.628,47094,0
2014-12-23,9.806,9.806,9.62,9.677,183767,0
2014-12-24,9.628,9.637,9.612,9.62,20945,0
2014-12-26,9.628,9.661,9.628,9.661,4710,0
2014-12-29,9.684,9.684,9.604,9.628,52369,0
2014-12-30,9.661,9.661,9.596,9.628,32678,0
2014-12-31,9.637,9.654,9.586,9.654,57698,0
2015-01-02,9.628,9.654,9.612,9.654,76702,0
2015-01-05,9.645,9.684,9.628,9.661,166019,0
2015-01-06,9.691,9.747,9.677,9.72,61713,0
2015-01-07,9.765,9.884,9.747,9.789,125726,0
2015-01-08,9.782,9.816,9.747,9.782,44169,0
2015-01-09,9.789,9.858,9.782,9.858,39382,0
2015-01-12,9.875,9.898,9.84,9.898,62167,0
2015-01-13,9.905,9.933,9.873,9.873,52262,0
2015-01-14,9.873,9.905,9.873,9.873,69721,0
2015-01-15,9.905,9.953,9.896,9.915,35412,0
2015-01-16,9.943,9.943,9.882,9.882,66145,0
2015-01-20,9.924,9.933,9.873,9.873,71974,0
2015-01-21,9.924,9.924,9.864,9.896,60865,0
2015-01-22,9.915,9.924,9.882,9.915,74135,0
2015-01-23,9.959,9.959,9.89,9.915,38481,0
2015-01-26,9.924,9.924,9.873,9.905,27161,0
2015-01-27,9.89,9.943,9.89,9.933,53284,0
2015-01-28,9.967,9.994,9.953,9.984,72745,0
2015-01-29,10.018,10.028,9.967,9.984,26772,0
2015-01-30,10.009,10.053,10.009,10.053,43934,0
2015-02-02,10.053,10.097,10.043,10.097,82842,0
2015-02-03,10.097,10.106,10.073,10.08,72648,0
2015-02-04,10.08,10.08,10.018,10.073,110475,0
2015-02-05,10.053,10.089,10.034,10.053,23133,0
2015-02-06,10.009,10.028,9.994,9.994,73951,0
2015-02-09,9.994,9.994,9.967,9.967,14576,0
2015-02-10,9.959,9.959,9.896,9.915,23551,0
2015-02-11,9.957,9.957,9.837,9.837,63450,0
2015-02-12,9.862,9.862,9.819,9.828,38566,0
2015-02-13,9.862,9.862,9.769,9.769,39074,0
2015-02-17,9.769,9.791,9.57,9.57,141560,0
2015-02-18,9.597,9.687,9.588,9.687,170594,0
2015-02-19,9.705,9.769,9.672,9.672,82004,0
2015-02-20,9.705,9.778,9.705,9.742,86891,0
2015-02-23,9.791,9.791,9.742,9.75,56059,0
2015-02-24,9.791,9.837,9.759,9.837,67689,0
2015-02-25,9.922,9.931,9.845,9.855,70183,0
2015-02-26,9.889,9.895,9.791,9.828,54687,0
2015-02-27,9.819,9.889,9.819,9.88,49548,0
2015-03-02,9.862,9.88,9.81,9.837,70928,0
2015-03-03,9.828,9.862,9.819,9.819,52733,0
2015-03-04,9.819,9.895,9.819,9.895,37783,0
2015-03-05,9.913,9.913,9.862,9.862,33263,0
2015-03-06,9.81,9.819,9.733,9.75,105352,0
2015-03-09,9.785,9.828,9.769,9.828,50879,0
2015-03-10,9.862,9.895,9.845,9.871,39405,0
2015-03-11,9.901,9.911,9.843,9.853,52348,0
2015-03-12,9.911,9.921,9.853,9.869,22599,0
2015-03-13,9.869,9.879,9.853,9.869,27210,0
2015-03-16,9.887,9.887,9.808,9.853,37133,0
2015-03-17,9.869,9.869,9.776,9.789,26178,0
2015-03-18,9.826,9.911,9.789,9.911,87634,0
2015-03-19,9.879,9.893,9.817,9.835,35401,0
2015-03-20,9.869,9.893,9.843,9.893,23985,0
2015-03-23,9.929,9.929,9.893,9.929,16028,0
2015-03-24,9.949,9.949,9.893,9.901,27792,0
2015-03-25,9.911,9.929,9.879,9.901,60767,0
2015-03-26,9.901,9.901,9.853,9.853,28134,0
2015-03-27,9.893,9.921,9.893,9.911,26408,0
2015-03-30,9.949,9.949,9.869,9.911,38629,0
2015-03-31,9.893,9.964,9.893,9.964,44943,0
2015-04-01,10.007,10.051,9.964,10.016,49813,0
2015-04-02,9.981,9.981,9.901,9.911,28827,0
2015-04-06,9.964,9.974,9.901,9.901,28945,0
2015-04-07,9.956,10.007,9.921,9.991,47798,0
2015-04-08,10.026,10.051,9.999,10.026,60654,0
2015-04-09,10.026,10.026,9.939,9.956,20170,0
2015-04-10,9.974,9.991,9.939,9.949,23870,0
2015-04-13,9.989,9.989,9.947,9.962,19616,0
2015-04-14,9.989,10.032,9.972,10.005,31549,0
2015-04-15,10.041,10.041,9.989,10.024,28256,0
2015-04-16,10.07,10.07,9.98,10.024,42498,0
2015-04-17,10.014,10.014,9.937,10.005,19844,0
2015-04-20,10.024,10.041,9.997,10.041,46870,0
2015-04-21,10.041,10.041,9.989,10.014,16541,0
2015-04-22,10.024,10.024,9.937,9.972,24171,0
2015-04-23,9.989,9.997,9.954,9.954,21567,0
2015-04-24,9.962,9.962,9.927,9.962,23908,0
2015-04-27,9.989,10.014,9.927,9.937,65053,0
2015-04-28,9.962,9.98,9.962,9.98,32584,0
2015-04-29,9.937,9.98,9.927,9.954,39123,0
2015-04-30,9.962,9.962,9.927,9.954,20533,0
2015-05-01,9.947,9.962,9.892,9.909,33499,0
2015-05-04,9.919,9.927,9.867,9.867,23633,0
2015-05-05,9.909,9.909,9.815,9.832,33499,0
2015-05-06,9.815,9.824,9.683,9.718,69825,0
2015-05-07,9.674,9.718,9.641,9.689,46625,0
2015-05-08,9.746,9.763,9.708,9.763,27647,0
2015-05-11,9.763,9.763,9.659,9.708,41532,0
2015-05-12,9.668,9.699,9.599,9.699,59518,0
2015-05-13,9.725,9.744,9.666,9.688,45193,0
2015-05-14,9.666,9.771,9.666,9.735,48506,0
2015-05-15,9.761,9.823,9.744,9.795,50196,0
2015-05-18,9.814,9.823,9.697,9.752,28790,0
2015-05-19,9.725,9.752,9.697,9.697,40185,0
2015-05-20,9.761,9.761,9.707,9.725,31045,0
2015-05-21,9.716,9.744,9.707,9.744,24423,0
2015-05-22,9.725,9.744,9.673,9.681,15635,0
2015-05-26,9.681,9.697,9.657,9.681,25980,0
2015-05-27,9.735,9.735,9.681,9.716,32070,0
2015-05-28,9.697,9.735,9.681,9.681,22212,0
2015-05-29,9.673,9.744,9.673,9.707,17916,0
2015-06-01,9.761,9.78,9.707,9.707,18827,0
2015-06-02,9.697,9.735,9.648,9.673,27975,0
2015-06-03,9.648,9.648,9.569,9.596,56495,0
2015-06-04,9.605,9.613,9.54,9.55,43598,0
2015-06-05,9.53,9.559,9.4544,9.4614,67453,0
2015-06-08,9.4544,9.4614,9.3672,9.4306,147569,0
2015-06-09,9.4125,9.4475,9.3583,9.4475,84782,0
2015-06-10,9.4475,9.54,9.376,9.4125,60781,0
2015-06-11,9.4106,9.4594,9.4016,9.4594,159979,0
2015-06-12,9.4524,9.4946,9.4194,9.4194,45632,0
2015-06-15,9.4776,9.4946,9.4524,9.4687,36210,0
2015-06-16,9.4856,9.504,9.4687,9.4946,64020,0
2015-06-17,9.4856,9.52,9.4594,9.4946,52781,0
2015-06-18,9.529,9.529,9.4856,9.504,40070,0
2015-06-19,9.512,9.539,9.504,9.539,62091,0
2015-06-22,9.549,9.568,9.512,9.558,65954,0
2015-06-23,9.539,9.604,9.529,9.586,49468,0
2015-06-24,9.577,9.639,9.568,9.63,30877,0
2015-06-25,9.639,9.639,9.596,9.612,33486,0
2015-06-26,9.586,9.612,9.549,9.612,57778,0
2015-06-29,9.586,9.596,9.512,9.539,35644,0
2015-06-30,9.52,9.52,9.4524,9.512,95340,0
2015-07-01,9.529,9.529,9.4465,9.4776,71058,0
2015-07-02,9.4594,9.4856,9.4106,9.4524,93648,0
2015-07-06,9.4776,9.4946,9.4524,9.4856,48019,0
2015-07-07,9.568,9.604,9.539,9.539,74691,0
2015-07-08,9.568,9.604,9.568,9.596,28151,0
2015-07-09,9.529,9.612,9.529,9.549,41547,0
2015-07-10,9.529,9.549,9.504,9.539,50285,0
2015-07-13,9.547,9.556,9.4836,9.537,31162,0
2015-07-14,9.51,9.556,9.51,9.556,36739,0
2015-07-15,9.556,9.575,9.502,9.566,31198,0
2015-07-16,9.547,9.62,9.527,9.62,72710,0
2015-07-17,9.594,9.594,9.566,9.566,19419,0
2015-07-20,9.575,9.602,9.527,9.547,28228,0
2015-07-21,9.527,9.556,9.502,9.547,30258,0
2015-07-22,9.519,9.556,9.51,9.527,21224,0
2015-07-23,9.537,9.537,9.502,9.519,15807,0
2015-07-24,9.547,9.594,9.527,9.575,35789,0
2015-07-27,9.602,9.62,9.566,9.62,14112,0
2015-07-28,9.611,9.629,9.611,9.629,33420,0
2015-07-29,9.672,9.672,9.566,9.629,41887,0
2015-07-30,9.629,9.638,9.62,9.629,16032,0
2015-07-31,9.672,9.681,9.665,9.681,15920,0
2015-08-03,9.696,9.743,9.672,9.696,21753,0
2015-08-04,9.751,9.77,9.706,9.743,47306,0
2015-08-05,9.743,9.743,9.629,9.696,61759,0
2015-08-06,9.715,9.734,9.638,9.734,25725,0
2015-08-07,9.734,9.779,9.734,9.76,20092,0
2015-08-10,9.751,9.795,9.743,9.795,46856,0
2015-08-11,9.787,9.877,9.77,9.867,26570,0
2015-08-12,9.848,9.907,9.848,9.898,23585,0
2015-08-13,9.898,9.945,9.884,9.945,46164,0
2015-08-14,9.945,9.981,9.917,9.981,55486,0
2015-08-17,9.991,9.991,9.945,9.963,17745,0
2015-08-18,9.955,9.955,9.875,9.884,21001,0
2015-08-19,9.884,9.884,9.858,9.866,12015,0
2015-08-20,9.848,9.89,9.822,9.839,20100,0
2015-08-21,9.866,9.884,9.812,9.812,21228,0
2015-08-24,9.793,9.822,9.712,9.785,58858,0
2015-08-25,9.802,9.802,9.712,9.74,26733,0
2015-08-26,9.777,9.777,9.669,9.703,73680,0
2015-08-27,9.731,9.757,9.669,9.74,24483,0
2015-08-28,9.712,9.785,9.712,9.767,33245,0
2015-08-31,9.793,9.793,9.731,9.74,26845,0
2015-09-01,9.793,9.802,9.731,9.731,23026,0
2015-09-02,9.777,9.777,9.712,9.722,22351,0
2015-09-03,9.777,9.785,9.757,9.785,25607,0
2015-09-04,9.785,9.89,9.757,9.884,40885,0
2015-09-08,9.884,9.991,9.884,9.917,46721,0
2015-09-09,9.917,9.935,9.898,9.907,12242,0
2015-09-10,9.907,9.935,9.875,9.875,13181,0
2015-09-11,9.873,9.896,9.82,9.82,23131,0
2015-09-14,9.873,9.873,9.782,9.782,12065,0
2015-09-15,9.81,9.82,9.738,9.746,12289,0
2015-09-16,9.755,9.856,9.746,9.856,54414,0
2015-09-17,9.864,9.915,9.846,9.89,23393,0
2015-09-18,9.838,9.933,9.838,9.873,48380,0
2015-09-21,9.915,9.915,9.838,9.856,17542,0
2015-09-22,9.882,9.943,9.856,9.943,14189,0
2015-09-23,9.915,9.962,9.915,9.962,13468,0
2015-09-24,9.933,9.98,9.915,9.915,30230,0
2015-09-25,9.915,9.933,9.882,9.915,19217,0
2015-09-28,9.905,9.943,9.829,9.838,36151,0
2015-09-29,9.89,9.89,9.838,9.882,34416,0
2015-09-30,9.882,9.882,9.846,9.856,44692,0
2015-10-01,9.864,9.896,9.846,9.882,38436,0
2015-10-02,9.89,9.915,9.856,9.882,36201,0
2015-10-05,9.882,9.896,9.846,9.873,12941,0
2015-10-06,9.905,9.943,9.882,9.89,49945,0
2015-10-07,9.943,9.943,9.846,9.873,39665,0
2015-10-08,9.882,9.905,9.864,9.896,37429,0
2015-10-09,9.896,9.924,9.89,9.924,12626,0
2015-10-12,9.915,9.943,9.915,9.943,17330,0
2015-10-13,9.979,9.979,9.922,9.951,14002,0
2015-10-14,9.996,10.013,9.979,9.979,21897,0
2015-10-15,9.996,10.004,9.961,9.97,39234,0
2015-10-16,10.023,10.05,9.988,9.996,32456,0
2015-10-19,10.023,10.023,9.941,9.988,39937,0
2015-10-20,9.979,9.988,9.951,9.951,18769,0
2015-10-21,9.97,9.996,9.951,9.951,44457,0
2015-10-22,9.996,10.032,9.988,10.013,28012,0
2015-10-23,10.013,10.032,9.996,10.023,13112,0
2015-10-26,10.032,10.05,9.996,10.032,37234,0
2015-10-27,10.023,10.078,10.004,10.078,18115,0
2015-10-28,10.07,10.07,10.004,10.013,18783,0
2015-10-29,9.996,10.06,9.996,10.06,24896,0
2015-10-30,10.05,10.05,10.013,10.032,57019,0
2015-11-02,10.05,10.087,10.032,10.07,45049,0
2015-11-03,10.111,10.138,10.05,10.094,35345,0
2015-11-04,10.094,10.094,10.041,10.06,22317,0
2015-11-05,10.087,10.087,10.013,10.078,48460,0
2015-11-06,10.032,10.032,9.961,9.979,45459,0
2015-11-09,9.961,9.97,9.871,9.871,51748,0
2015-11-10,9.871,9.941,9.853,9.931,36232,0
2015-11-11,9.951,9.97,9.889,9.922,27121,0
2015-11-12,9.978,9.986,9.949,9.959,15920,0
2015-11-13,9.986,10.031,9.959,10.031,21004,0
2015-11-16,10.031,10.059,10.031,10.031,12492,0
2015-11-17,10.012,10.049,10.012,10.04,38367,0
2015-11-18,10.069,10.077,10.031,10.059,24324,0
2015-11-19,10.086,10.086,10.031,10.069,21228,0
2015-11-20,10.093,10.103,10.049,10.093,18573,0
2015-11-23,10.119,10.119,10.077,10.077,20677,0
2015-11-24,10.11,10.119,10.059,10.059,14199,0
2015-11-25,10.069,10.137,10.049,10.119,53511,0
2015-11-27,10.127,10.166,10.093,10.103,5305,0
2015-11-30,10.11,10.137,10.086,10.137,22776,0
2015-12-01,10.214,10.214,10.119,10.176,27978,0
2015-12-02,10.176,10.185,10.156,10.185,21903,0
2015-12-03,10.185,10.185,10.086,10.103,76384,0
2015-12-04,10.11,10.11,10.069,10.11,38806,0
2015-12-07,10.093,10.156,10.093,10.11,43007,0
2015-12-08,10.166,10.214,10.119,10.214,44295,0
2015-12-09,10.222,10.222,10.185,10.214,26535,0
2015-12-10,10.176,10.194,10.146,10.176,36707,0
2015-12-11,10.204,10.23,10.137,10.156,32947,0
2015-12-14,10.194,10.194,9.978,10.077,99991,0
2015-12-15,10.077,10.103,9.978,10.103,59262,0
2015-12-16,10.069,10.146,10.059,10.146,26867,0
2015-12-17,10.166,10.222,10.156,10.222,46546,0
2015-12-18,10.185,10.266,10.185,10.222,24655,0
2015-12-21,10.258,10.285,10.24,10.276,26757,0
2015-12-22,10.285,10.31,10.258,10.293,33136,0
2015-12-23,10.319,10.335,10.266,10.319,56498,0
2015-12-24,10.31,10.335,10.304,10.335,8533,0
2015-12-28,10.354,10.364,10.293,10.31,26718,0
2015-12-29,10.293,10.319,10.24,10.293,47810,0
2015-12-30,10.293,10.354,10.266,10.344,32851,0
2015-12-31,10.31,10.439,10.31,10.402,75806,0
2016-01-04,10.354,10.439,10.335,10.439,40097,0
2016-01-05,10.457,10.508,10.449,10.493,29406,0
2016-01-06,10.562,10.581,10.535,10.581,121340,0
2016-01-07,10.619,10.666,10.544,10.666,99007,0
2016-01-08,10.666,10.666,10.571,10.637,84698,0
2016-01-11,10.628,10.637,10.562,10.628,31719,0
2016-01-12,10.628,10.628,10.571,10.6,50133,0
2016-01-13,10.598,10.598,10.464,10.474,50922,0
2016-01-14,10.516,10.516,10.437,10.498,30119,0
2016-01-15,10.523,10.579,10.49,10.516,39090,0
2016-01-19,10.533,10.57,10.428,10.428,47085,0
2016-01-20,10.483,10.483,10.263,10.351,93386,0
2016-01-21,10.38,10.483,10.351,10.409,48433,0
2016-01-22,10.506,10.506,10.437,10.437,31837,0
2016-01-25,10.464,10.498,10.38,10.39,32374,0
2016-01-26,10.351,10.446,10.341,10.446,24418,0
2016-01-27,10.454,10.498,10.419,10.428,27020,0
2016-01-28,10.454,10.506,10.454,10.506,38103,0
2016-01-29,10.608,10.626,10.523,10.57,85708,0
2016-02-01,10.57,10.626,10.523,10.57,41289,0
2016-02-02,10.579,10.626,10.579,10.598,47285,0
2016-02-03,10.626,10.673,10.588,10.654,64890,0
2016-02-04,10.673,10.692,10.647,10.692,54900,0
2016-02-05,10.708,10.718,10.673,10.708,55559,0
2016-02-08,10.718,10.718,10.663,10.673,34990,0
2016-02-09,10.708,10.718,10.683,10.718,30988,0
2016-02-10,10.708,10.734,10.7,10.726,41214,0
2016-02-11,10.732,10.75,10.725,10.725,34573,0
2016-02-12,10.732,10.777,10.624,10.624,48878,0
2016-02-16,10.595,10.605,10.521,10.576,57138,0
2016-02-17,10.521,10.576,10.521,10.54,63080,0
2016-02-18,10.595,10.633,10.567,10.624,55090,0
2016-02-19,10.605,10.671,10.605,10.662,40800,0
2016-02-22,10.633,10.652,10.605,10.624,31065,0
2016-02-23,10.643,10.681,10.615,10.681,45373,0
2016-02-24,10.633,10.716,10.633,10.662,54151,0
2016-02-25,10.662,10.698,10.652,10.662,51763,0
2016-02-26,10.643,10.643,10.595,10.595,25247,0
2016-02-29,10.633,10.633,10.595,10.595,37623,0
2016-03-01,10.595,10.681,10.595,10.681,32136,0
2016-03-02,10.662,10.671,10.624,10.652,34979,0
2016-03-03,10.662,10.725,10.653,10.725,32161,0
2016-03-04,10.698,10.759,10.698,10.725,63397,0
2016-03-07,10.716,10.768,10.681,10.768,22828,0
2016-03-08,10.795,10.795,10.716,10.768,39646,0
2016-03-09,10.768,10.785,10.75,10.785,25284,0
2016-03-10,10.785,10.785,10.741,10.759,29657,0
2016-03-11,10.812,10.812,10.73,10.73,14909,0
2016-03-14,10.793,10.803,10.714,10.775,21778,0
2016-03-15,10.793,10.793,10.688,10.688,16048,0
2016-03-16,10.748,10.767,10.714,10.767,18021,0
2016-03-17,10.831,10.841,10.784,10.803,39109,0
2016-03-18,10.841,10.841,10.748,10.793,26935,0
2016-03-21,10.775,10.803,10.739,10.775,18601,0
2016-03-22,10.812,10.851,10.767,10.803,41778,0
2016-03-23,10.822,10.861,10.784,10.812,36448,0
2016-03-24,10.841,10.861,10.793,10.822,29190,0
2016-03-28,10.812,10.861,10.775,10.812,66302,0
2016-03-29,10.822,10.87,10.784,10.861,51459,0
2016-03-30,10.851,10.88,10.831,10.861,37848,0
2016-03-31,10.87,10.942,10.851,10.925,57444,0
2016-04-01,10.934,11.004,10.9,11.004,65379,0
2016-04-04,11.004,11.022,10.97,10.995,68527,0
2016-04-05,11.032,11.101,11.032,11.042,77255,0
2016-04-06,11.101,11.253,11.101,11.225,189028,0
2016-04-07,11.217,11.263,11.162,11.162,34373,0
2016-04-08,11.207,11.293,11.146,11.162,34272,0
2016-04-11,11.181,11.293,11.171,11.181,24791,0
2016-04-12,11.199,11.312,11.199,11.302,31541,0
2016-04-13,11.318,11.363,11.215,11.318,36536,0
2016-04-14,11.345,11.371,11.206,11.206,35231,0
2016-04-15,11.251,11.291,11.251,11.251,9505,0
2016-04-18,11.271,11.326,11.271,11.318,35982,0
2016-04-19,11.345,11.345,11.251,11.251,55969,0
2016-04-20,11.261,11.326,11.223,11.232,52910,0
2016-04-21,11.281,11.371,11.261,11.281,31008,0
2016-04-22,11.291,11.31,11.265,11.291,23698,0
2016-04-25,11.261,11.31,11.215,11.31,32340,0
2016-04-26,11.3,11.318,11.168,11.232,31784,0
2016-04-27,11.281,11.326,11.182,11.241,48284,0
2016-04-28,11.271,11.326,11.215,11.251,48034,0
2016-04-29,11.31,11.336,11.271,11.326,23213,0
2016-05-02,11.326,11.336,11.271,11.326,42468,0
2016-05-03,11.326,11.38,11.3,11.38,59397,0
2016-05-04,11.345,11.484,11.336,11.484,50255,0
2016-05-05,11.455,11.465,11.38,11.409,31165,0
2016-05-06,11.436,11.484,11.399,11.475,33046,0
2016-05-09,11.484,11.484,11.399,11.484,34242,0
2016-05-10,11.484,11.548,11.475,11.548,58766,0
2016-05-11,11.528,11.528,11.455,11.52,21152,0
2016-05-12,11.546,11.563,11.491,11.563,16890,0
2016-05-13,11.581,11.581,11.527,11.546,30088,0
2016-05-16,11.563,11.573,11.511,11.546,50890,0
2016-05-17,11.563,11.573,11.519,11.536,27975,0
2016-05-18,11.563,11.563,11.415,11.415,113901,0
2016-05-19,11.444,11.444,11.258,11.298,95303,0
2016-05-20,11.361,11.444,11.316,11.378,33303,0
2016-05-23,11.444,11.511,11.434,11.472,46166,0
2016-05-24,11.519,11.555,11.463,11.491,53441,0
2016-05-25,11.415,11.482,11.415,11.482,42841,0
2016-05-26,11.482,11.61,11.482,11.555,74526,0
2016-05-27,11.6,11.61,11.501,11.555,37513,0
2016-05-31,11.501,11.536,11.473,11.482,50097,0
2016-06-01,11.511,11.581,11.511,11.536,64344,0
2016-06-02,11.555,11.6,11.551,11.6,32204,0
2016-06-03,11.629,11.852,11.629,11.706,22118,0
2016-06-06,11.706,11.749,11.686,11.739,28036,0
2016-06-07,11.749,11.804,11.731,11.804,74353,0
2016-06-08,11.794,11.823,11.768,11.768,39690,0
2016-06-09,11.813,11.833,11.785,11.785,25582,0
2016-06-10,11.804,11.813,11.794,11.804,21781,0
2016-06-13,11.828,11.865,11.828,11.847,25481,0
2016-06-14,11.847,11.875,11.847,11.875,26659,0
2016-06-15,11.875,11.923,11.847,11.857,46584,0
2016-06-16,11.904,11.958,11.828,11.847,40847,0
2016-06-17,11.875,11.907,11.865,11.904,10682,0
2016-06-20,11.923,11.923,11.873,11.885,16922,0
2016-06-21,11.885,11.968,11.885,11.968,30038,0
2016-06-22,11.968,11.976,11.904,11.904,31395,0
2016-06-23,11.983,11.983,11.847,11.865,25489,0
2016-06-24,11.828,12.012,11.828,12.003,47640,0
2016-06-27,12.003,12.003,11.941,11.958,17686,0
2016-06-28,11.958,11.993,11.875,11.941,37838,0
2016-06-29,11.904,11.941,11.885,11.923,44811,0
2016-06-30,11.941,12.032,11.875,11.875,70070,0
2016-07-01,11.914,11.968,11.885,11.894,57885,0
2016-07-05,11.894,11.916,11.828,11.828,65441,0
2016-07-06,11.857,12.022,11.847,11.931,74748,0
2016-07-07,11.941,12.109,11.941,12.032,61553,0
2016-07-08,12.127,12.324,12.08,12.324,70939,0
2016-07-11,12.509,12.509,12.08,12.09,30043,0
2016-07-12,12.246,12.246,11.847,11.847,71827,0
2016-07-13,11.88,11.899,11.617,11.645,112909,0
2016-07-14,11.645,11.645,11.355,11.391,145195,0
2016-07-15,11.459,11.674,11.449,11.645,76761,0
2016-07-18,11.737,11.842,11.723,11.842,38913,0
2016-07-19,11.919,11.919,11.766,11.87,29198,0
2016-07-20,11.944,11.954,11.89,11.944,34166,0
2016-07-21,12.007,12.017,11.954,11.954,29905,0
2016-07-22,11.954,11.988,11.919,11.944,30022,0
2016-07-25,11.998,11.998,11.899,11.944,53677,0
2016-07-26,11.972,12.037,11.909,11.917,47722,0
2016-07-27,11.998,12.007,11.86,11.87,63396,0
2016-07-28,11.899,11.919,11.812,11.852,26419,0
2016-07-29,11.919,11.988,11.842,11.842,54629,0
2016-08-01,11.822,11.928,11.822,11.86,47579,0
2016-08-02,11.87,11.963,11.802,11.963,63157,0
2016-08-03,11.998,12.105,11.983,12.105,30093,0
2016-08-04,12.141,12.151,12.086,12.151,50548,0
2016-08-05,12.205,12.252,12.125,12.177,57172,0
2016-08-08,12.196,12.196,12.077,12.151,42072,0
2016-08-09,12.223,12.223,12.124,12.132,22217,0
2016-08-10,12.196,12.196,12.105,12.114,26770,0
2016-08-11,12.182,12.182,12.041,12.051,26605,0
2016-08-12,12.08,12.09,12.041,12.09,21883,0
2016-08-15,12.163,12.163,12.002,12.061,58282,0
2016-08-16,12.031,12.061,11.967,12.051,42822,0
2016-08-17,12.08,12.172,12.041,12.154,36494,0
2016-08-18,12.201,12.296,12.201,12.237,11859,0
2016-08-19,12.351,12.351,12.218,12.306,48315,0
2016-08-22,12.351,12.36,12.237,12.267,41920,0
2016-08-23,12.316,12.351,12.237,12.247,40310,0
2016-08-24,12.267,12.267,12.128,12.154,24943,0
2016-08-25,12.182,12.182,12.002,12.011,30710,0
2016-08-26,11.967,12.036,11.94,11.967,53013,0
2016-08-29,12.021,12.021,11.957,11.957,36886,0
2016-08-30,12.021,12.031,11.923,11.948,47763,0
2016-08-31,11.975,11.992,11.957,11.992,22944,0
2016-09-01,11.992,12.146,11.967,12.011,56510,0
2016-09-02,12.09,12.104,11.923,11.975,28309,0
2016-09-06,12.021,12.369,12.011,12.237,74054,0
2016-09-07,12.267,12.267,12.09,12.099,28055,0
2016-09-08,12.09,12.154,12.021,12.031,22478,0
2016-09-09,11.967,11.967,11.77,11.77,62037,0
2016-09-12,11.805,11.805,11.732,11.768,29024,0
2016-09-13,11.85,11.85,11.762,11.81,46464,0
2016-09-14,11.81,11.953,11.81,11.82,47075,0
2016-09-15,11.898,11.898,11.763,11.81,40350,0
2016-09-16,11.898,11.898,11.763,11.772,17871,0
2016-09-19,11.85,11.85,11.791,11.83,12207,0
2016-09-20,11.868,11.868,11.82,11.859,15094,0
2016-09-21,11.868,11.908,11.8,11.889,26700,0
2016-09-22,11.944,12.017,11.944,12.007,19153,0
2016-09-23,12.007,12.007,11.953,11.962,19563,0
2016-09-26,11.988,12.007,11.971,12.007,7233,0
2016-09-27,12.007,12.067,12.007,12.067,35502,0
2016-09-28,12.047,12.132,12.037,12.086,30751,0
2016-09-29,12.047,12.077,11.898,11.898,28053,0
2016-09-30,11.908,11.979,11.82,11.918,30980,0
2016-10-03,11.859,11.908,11.782,11.82,31016,0
2016-10-04,11.8,11.8,11.691,11.727,38753,0
2016-10-05,11.8,11.82,11.67,11.67,23243,0
2016-10-06,11.671,11.772,11.656,11.772,46452,0
2016-10-07,11.754,11.781,11.727,11.754,9142,0
2016-10-10,11.763,11.781,11.744,11.744,17607,0
2016-10-11,11.711,11.762,11.681,11.727,38795,0
2016-10-12,11.695,11.695,11.587,11.587,15798,0
2016-10-13,11.578,11.593,11.353,11.408,45895,0
2016-10-14,11.389,11.408,11.247,11.247,32616,0
2016-10-17,11.277,11.277,10.983,11.009,61687,0
2016-10-18,11.019,11.19,10.999,11.116,53593,0
2016-10-19,11.2,11.316,11.171,11.307,51877,0
2016-10-20,11.362,11.427,11.307,11.316,27385,0
2016-10-21,11.427,11.437,11.389,11.418,22852,0
2016-10-24,11.437,11.437,11.38,11.406,26482,0
2016-10-25,11.427,11.437,11.387,11.437,12373,0
2016-10-26,11.427,11.427,11.333,11.343,38764,0
2016-10-27,11.267,11.38,11.267,11.38,107227,0
2016-10-28,11.398,11.398,11.257,11.257,33157,0
2016-10-31,11.353,11.353,11.229,11.257,35007,0
2016-11-01,11.257,11.287,11.154,11.219,50594,0
2016-11-02,11.267,11.267,11.135,11.209,35737,0
2016-11-03,11.2,11.267,11.135,11.145,34871,0
2016-11-04,11.162,11.2,11.145,11.2,23703,0
2016-11-07,11.2,11.209,11.126,11.162,44276,0
2016-11-08,11.209,11.209,11.126,11.2,20336,0
2016-11-09,11.135,11.135,10.999,11.109,29192,0
2016-11-10,11.093,11.093,10.703,10.712,108600,0
2016-11-11,10.625,10.854,10.625,10.783,69187,0
2016-11-14,10.712,10.712,10.485,10.52,80208,0
2016-11-15,10.52,10.635,10.511,10.615,62217,0
2016-11-16,10.685,10.685,10.615,10.675,58043,0
2016-11-17,10.685,10.685,10.493,10.504,30602,0
2016-11-18,10.557,10.557,10.416,10.436,65878,0
2016-11-21,10.475,10.538,10.426,10.491,42103,0
2016-11-22,10.567,10.568,10.516,10.538,47644,0
2016-11-23,10.436,10.457,10.416,10.446,57047,0
2016-11-25,10.511,10.586,10.489,10.501,27906,0
2016-11-28,10.567,10.576,10.465,10.493,37624,0
2016-11-29,10.475,10.52,10.396,10.406,61487,0
2016-11-30,10.348,10.377,10.32,10.338,87282,0
2016-12-01,10.226,10.302,10.207,10.245,91252,0
2016-12-02,10.302,10.329,10.237,10.329,83591,0
2016-12-05,10.264,10.436,10.254,10.369,75824,0
2016-12-06,10.329,10.511,10.329,10.493,54571,0
2016-12-07,10.465,10.785,10.465,10.785,76152,0
2016-12-08,10.819,10.819,10.679,10.789,68333,0
2016-12-09,10.779,10.794,10.679,10.761,91715,0
2016-12-12,10.751,10.751,10.679,10.706,72817,0
2016-12-13,10.649,10.706,10.629,10.679,53820,0
2016-12-14,10.761,10.819,10.688,10.726,98609,0
2016-12-15,10.688,10.698,10.57,10.679,68225,0
2016-12-16,10.733,10.733,10.679,10.733,65793,0
2016-12-19,10.751,10.761,10.609,10.698,42650,0
2016-12-20,10.706,10.706,10.579,10.629,34182,0
2016-12-21,10.639,10.761,10.619,10.761,78868,0
2016-12-22,10.779,10.789,10.726,10.779,48396,0
2016-12-23,10.829,10.839,10.733,10.761,59755,0
2016-12-27,10.761,10.829,10.761,10.809,73135,0
2016-12-28,10.733,10.779,10.702,10.773,48013,0
2016-12-29,10.716,10.812,10.66,10.789,133948,0
2016-12-30,10.742,10.809,10.742,10.779,99791,0
2017-01-03,10.716,10.799,10.716,10.779,69579,0
2017-01-04,10.779,10.908,10.779,10.899,81568,0
2017-01-05,10.819,10.943,10.819,10.908,61835,0
2017-01-06,10.908,10.935,10.859,10.908,49318,0
2017-01-09,10.943,10.972,10.925,10.963,39934,0
2017-01-10,10.935,10.972,10.899,10.925,50810,0
2017-01-11,10.967,11.004,10.903,10.939,52534,0
2017-01-12,10.939,11.034,10.939,11.004,32146,0
2017-01-13,10.986,11.024,10.958,11.014,17467,0
2017-01-17,11.034,11.084,11.007,11.034,53973,0
2017-01-18,11.034,11.064,10.977,11.004,44147,0
2017-01-19,10.994,10.994,10.92,10.93,36958,0
2017-01-20,10.994,10.994,10.883,10.911,20743,0
2017-01-23,10.911,11.014,10.893,10.986,23349,0
2017-01-24,10.92,10.977,10.92,10.958,21034,0
2017-01-25,10.994,10.994,10.92,10.948,19114,0
2017-01-26,10.93,10.986,10.893,10.986,22189,0
2017-01-27,10.994,11.044,10.958,11.044,48607,0
2017-01-30,11.034,11.104,10.986,11.104,50919,0
2017-01-31,11.122,11.227,11.084,11.227,36055,0
2017-02-01,11.207,11.217,11.151,11.168,17315,0
2017-02-02,11.132,11.207,11.122,11.181,24896,0
2017-02-03,11.236,11.37,11.094,11.168,43743,0
2017-02-06,11.168,11.217,11.132,11.188,22346,0
2017-02-07,11.227,11.265,11.168,11.245,52694,0
2017-02-08,11.236,11.285,11.188,11.227,40433,0
2017-02-09,11.178,11.236,11.151,11.151,40102,0
2017-02-10,11.151,11.217,11.094,11.113,45687,0
2017-02-13,11.117,11.117,10.998,11.008,47025,0
2017-02-14,11.018,11.078,10.962,10.962,76817,0
2017-02-15,10.962,11.018,10.962,10.989,42084,0
2017-02-16,10.989,11.008,10.942,10.962,59388,0
2017-02-17,10.981,11.008,10.942,10.942,35782,0
2017-02-21,10.981,11.028,10.952,10.962,85212,0
2017-02-22,11.008,11.028,10.971,11.008,45646,0
2017-02-23,11.058,11.078,10.998,11.058,39363,0
2017-02-24,11.088,11.154,11.088,11.137,47940,0
2017-02-27,11.127,11.147,11.038,11.078,46787,0
2017-02-28,11.117,11.117,11.038,11.088,51259,0
2017-03-01,11.048,11.082,10.998,11.068,57940,0
2017-03-02,11.058,11.058,10.998,11.018,36658,0
2017-03-03,11.018,11.058,10.971,10.981,22764,0
2017-03-06,10.971,11.028,10.952,10.981,45625,0
2017-03-07,10.942,10.981,10.906,10.962,63026,0
2017-03-08,10.906,10.952,10.887,10.934,67798,0
2017-03-09,10.924,10.924,10.767,10.776,51742,0
2017-03-10,10.796,10.816,10.712,10.767,49324,0
2017-03-13,10.762,10.821,10.743,10.821,30710,0
2017-03-14,10.791,10.861,10.781,10.851,23462,0
2017-03-15,10.831,10.939,10.801,10.92,37802,0
2017-03-16,10.929,10.957,10.841,10.939,57606,0
2017-03-17,10.939,10.977,10.939,10.969,30945,0
2017-03-20,10.957,11.044,10.947,11.004,27562,0
2017-03-21,11.004,11.044,10.994,11.004,15680,0
2017-03-22,10.986,11.054,10.986,11.044,22746,0
2017-03-23,11.064,11.123,11.019,11.094,61415,0
2017-03-24,11.094,11.113,11.074,11.094,8599,0
2017-03-27,11.113,11.16,11.109,11.152,12756,0
2017-03-28,11.133,11.209,11.123,11.209,22314,0
2017-03-29,11.19,11.209,11.152,11.16,26855,0
2017-03-30,11.16,11.287,11.123,11.123,49770,0
2017-03-31,11.123,11.144,11.113,11.113,41747,0
2017-04-03,11.113,11.16,11.113,11.16,29988,0
2017-04-04,11.084,11.19,11.064,11.123,66071,0
2017-04-05,11.133,11.152,11.104,11.143,34841,0
2017-04-06,11.16,11.247,11.143,11.209,50873,0
2017-04-07,11.247,11.257,11.219,11.257,16326,0
2017-04-10,11.277,11.355,11.277,11.355,16715,0
2017-04-11,11.34,11.408,11.34,11.379,19853,0
2017-04-12,11.379,11.477,11.369,11.427,40251,0
2017-04-13,11.418,11.437,11.34,11.35,25057,0
2017-04-17,11.369,11.398,11.303,11.34,33576,0
2017-04-18,11.36,11.408,11.311,11.389,45951,0
2017-04-19,11.389,11.408,11.369,11.389,52485,0
2017-04-20,11.379,11.408,11.369,11.369,39618,0
2017-04-21,11.379,11.457,11.379,11.447,42681,0
2017-04-24,11.389,11.398,11.35,11.35,36551,0
2017-04-25,11.35,11.35,11.241,11.261,31605,0
2017-04-26,11.261,11.301,11.223,11.291,50566,0
2017-04-27,11.291,11.35,11.291,11.34,30570,0
2017-04-28,11.311,11.369,11.281,11.36,57324,0
2017-05-01,11.379,11.398,11.281,11.35,51165,0
2017-05-02,11.379,11.418,11.32,11.418,53640,0
2017-05-03,11.418,11.457,11.379,11.447,49117,0
2017-05-04,11.389,11.437,11.35,11.369,54275,0
2017-05-05,11.36,11.427,11.36,11.398,25758,0
2017-05-08,11.369,11.408,11.32,11.34,42023,0
2017-05-09,11.34,11.355,11.301,11.33,48323,0
2017-05-10,11.34,11.379,11.271,11.32,47774,0
2017-05-11,11.305,11.384,11.305,11.384,26209,0
2017-05-12,11.403,11.49,11.398,11.481,36623,0
2017-05-15,11.452,11.49,11.45,11.481,16472,0
2017-05-16,11.481,11.49,11.452,11.462,9643,0
2017-05-17,11.5,11.584,11.49,11.52,77079,0
2017-05-18,11.51,11.55,11.423,11.49,18080,0
2017-05-19,11.481,11.49,11.413,11.472,49935,0
2017-05-22,11.462,11.481,11.432,11.472,37368,0
2017-05-23,11.55,11.55,11.481,11.5,29693,0
2017-05-24,11.55,11.55,11.489,11.52,28028,0
2017-05-25,11.51,11.56,11.472,11.5,44910,0
2017-05-26,11.53,11.56,11.49,11.537,43803,0
2017-05-30,11.55,11.55,11.51,11.52,11551,0
2017-05-31,11.56,11.578,11.52,11.54,30375,0
2017-06-01,11.589,11.619,11.55,11.579,43111,0
2017-06-02,11.619,11.628,11.53,11.599,82428,0
2017-06-05,11.579,11.609,11.5,11.54,22929,0
2017-06-06,11.55,11.638,11.55,11.579,29717,0
2017-06-07,11.57,11.599,11.54,11.54,29634,0
2017-06-08,11.579,11.599,11.5,11.599,58100,0
2017-06-09,11.599,11.617,11.56,11.589,55545,0
2017-06-12,11.589,11.605,11.57,11.579,9544,0
2017-06-13,11.594,11.633,11.544,11.624,60471,0
2017-06-14,11.672,11.692,11.633,11.672,41937,0
2017-06-15,11.652,11.692,11.652,11.692,27513,0
2017-06-16,11.702,11.712,11.652,11.712,29158,0
2017-06-19,11.702,11.712,11.628,11.702,55396,0
2017-06-20,11.731,11.731,11.652,11.712,41132,0
2017-06-21,11.75,11.81,11.692,11.81,63233,0
2017-06-22,11.79,11.84,11.77,11.77,36228,0
2017-06-23,11.77,11.77,11.655,11.712,32203,0
2017-06-26,11.712,11.79,11.712,11.731,21255,0
2017-06-27,11.77,11.77,11.682,11.731,30017,0
2017-06-28,11.77,11.77,11.652,11.692,38214,0
2017-06-29,11.702,11.702,11.539,11.554,73364,0
2017-06-30,11.614,11.614,11.524,11.604,59869,0
2017-07-03,11.594,11.672,11.594,11.672,24332,0
2017-07-05,11.633,11.78,11.614,11.642,62219,0
2017-07-06,11.624,11.682,11.574,11.594,50099,0
2017-07-07,11.604,11.662,11.575,11.645,25981,0
2017-07-10,11.672,11.76,11.662,11.76,50805,0
2017-07-11,11.722,11.79,11.692,11.74,45993,0
2017-07-12,11.76,11.83,11.76,11.804,8278,0
2017-07-13,11.84,11.919,11.815,11.919,61209,0
2017-07-14,11.959,11.969,11.859,11.869,39248,0
2017-07-17,11.949,11.949,11.74,11.75,52180,0
2017-07-18,11.79,11.881,11.78,11.879,39322,0
2017-07-19,11.879,11.9,11.859,11.859,18485,0
2017-07-20,11.859,11.909,11.81,11.82,39676,0
2017-07-21,11.879,11.899,11.83,11.889,36719,0
2017-07-24,11.859,11.859,11.79,11.81,30292,0
2017-07-25,11.77,11.82,11.76,11.77,50080,0
2017-07-26,11.81,11.83,11.78,11.83,37349,0
2017-07-27,11.85,11.889,11.81,11.88,57229,0
2017-07-28,11.85,12.027,11.85,11.978,69656,0
2017-07-31,12.007,12.017,11.997,12.007,56378,0
2017-08-01,12.067,12.116,12.057,12.096,42045,0
2017-08-02,12.126,12.146,12.096,12.096,13073,0
2017-08-03,12.126,12.166,12.096,12.096,17206,0
2017-08-04,12.096,12.101,11.959,11.959,43227,0
2017-08-07,11.949,12.017,11.949,11.969,64531,0
2017-08-08,11.978,11.989,11.919,11.959,31035,0
2017-08-09,11.959,11.969,11.869,11.879,46247,0
2017-08-10,11.899,11.929,11.81,11.859,32869,0
2017-08-11,11.556,11.944,11.556,11.874,139846,0
2017-08-14,11.924,11.925,11.844,11.884,38566,0
2017-08-15,11.834,11.844,11.804,11.804,25277,0
2017-08-16,11.844,11.844,11.784,11.824,50162,0
2017-08-17,11.864,11.884,11.843,11.884,24717,0
2017-08-18,11.864,11.894,11.834,11.864,28909,0
2017-08-21,11.894,11.934,11.884,11.904,33701,0
2017-08-22,11.944,11.944,11.884,11.934,25795,0
2017-08-23,11.944,12.002,11.944,12.002,37894,0
2017-08-24,11.992,11.994,11.874,11.914,41848,0
2017-08-25,11.964,11.964,11.864,11.924,19091,0
2017-08-28,11.884,11.954,11.864,11.904,46232,0
2017-08-29,11.944,12.042,11.944,12.021,43966,0
2017-08-30,12.012,12.062,11.964,12.062,48298,0
2017-08-31,12.082,12.108,12.062,12.102,37557,0
2017-09-01,12.102,12.156,12.102,12.112,40840,0
2017-09-05,12.162,12.221,12.082,12.082,51669,0
2017-09-06,12.132,12.192,12.132,12.192,50832,0
2017-09-07,12.202,12.345,12.202,12.25,75338,0
2017-09-08,12.31,12.4,12.275,12.34,54471,0
2017-09-11,12.35,12.36,12.29,12.31,20624,0
2017-09-12,12.29,12.33,12.29,12.33,37297,0
2017-09-13,12.33,12.34,12.315,12.34,17124,0
2017-09-14,12.33,12.37,12.32,12.37,37477,0
2017-09-15,12.479,12.489,12.386,12.45,37326,0
2017-09-18,12.46,12.46,12.34,12.37,34999,0
2017-09-19,12.42,12.47,12.29,12.31,64466,0
2017-09-20,12.36,12.42,12.26,12.3,28353,0
2017-09-21,12.29,12.34,12.221,12.28,34083,0
2017-09-22,12.27,12.36,12.27,12.36,34079,0
2017-09-25,12.41,12.41,12.32,12.34,28096,0
2017-09-26,12.39,12.414,12.357,12.41,51227,0
2017-09-27,12.38,12.415,12.25,12.26,60338,0
2017-09-28,12.25,12.29,12.151,12.161,81968,0
2017-09-29,12.23,12.23,12.061,12.061,41489,0
2017-10-02,12.061,12.211,12.061,12.141,41027,0
2017-10-03,12.161,12.161,12.081,12.121,43767,0
2017-10-04,12.101,12.141,12.071,12.121,27921,0
2017-10-05,12.161,12.221,12.141,12.221,22099,0
2017-10-06,12.23,12.28,12.161,12.24,68150,0
2017-10-09,12.171,12.26,12.161,12.181,57904,0
2017-10-10,12.221,12.269,12.206,12.26,23582,0
2017-10-11,12.29,12.3,12.23,12.3,13471,0
2017-10-12,12.32,12.37,12.32,12.35,14126,0
2017-10-13,12.4,12.4,12.27,12.28,33935,0
2017-10-16,12.26,12.34,12.26,12.31,20177,0
2017-10-17,12.31,12.35,12.3,12.35,20337,0
2017-10-18,12.33,12.33,12.21,12.21,38641,0
2017-10-19,12.25,12.3,12.18,12.24,21037,0
2017-10-20,12.22,12.22,12.15,12.15,25996,0
2017-10-23,12.17,12.2192,12.15,12.16,30566,0
2017-10-24,12.15,12.19,12.15,12.19,18135,0
2017-10-25,12.15,12.16,12.03,12.03,33469,0
2017-10-26,12.06,12.1,11.93,12,34772,0
2017-10-27,11.98,12.005,11.89,11.93,35466,0
2017-10-30,11.99,12.06,11.9776,12.06,28538,0
2017-10-31,12.05,12.05,11.94,11.97,30668,0
2017-11-01,11.98,11.99,11.9,11.93,40201,0
2017-11-02,11.93,11.99,11.92,11.94,43028,0
2017-11-03,11.93,11.99,11.9,11.99,38920,0
2017-11-06,11.99,12.0399,11.97,12.03,42366,0
2017-11-07,12.02,12.05,11.97,12.04,64253,0
2017-11-08,12.06,12.1,12,12,30572,0
2017-11-09,12,12,11.93,11.99,34407,0
2017-11-10,11.99,12.01,11.91,11.97,27245,0
