Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.1821,9.2701,9.1753,9.2701,32191,0
2005-02-28,9.3758,9.396,9.2495,9.2641,28533,0
2005-03-01,9.2495,9.276,9.2359,9.2446,22093,0
2005-03-02,9.2818,9.2877,9.2359,9.2554,31318,0
2005-03-03,9.276,9.2945,9.2446,9.2495,29404,0
2005-03-04,9.2818,9.3085,9.2495,9.3085,36286,0
2005-03-07,9.2877,9.3231,9.2877,9.3085,25020,0
2005-03-08,9.2877,9.335,9.2641,9.3023,30433,0
2005-03-09,9.3023,9.3023,9.1821,9.1821,39938,0
2005-03-10,9.1542,9.1821,9.1128,9.1128,37016,0
2005-03-11,9.0915,9.1367,9.0645,9.1367,24434,0
2005-03-14,9.1677,9.1677,9.0568,9.1203,76523,0
2005-03-15,9.1367,9.1367,9.0771,9.0771,39509,0
2005-03-16,9.0771,9.0915,9.0771,9.0857,30433,0
2005-03-17,9.0771,9.1542,9.0645,9.1203,85161,0
2005-03-18,9.1128,9.1753,9.1128,9.1203,39647,0
2005-03-21,9.1203,9.1367,9.0857,9.1367,46963,0
2005-03-22,9.0437,9.1128,9.0152,9.0724,57789,0
2005-03-23,8.953,9.0437,8.8512,8.9685,66431,0
2005-03-24,8.9079,9.0724,8.9012,8.92,41118,0
2005-03-28,8.8214,8.953,8.8214,8.8717,48286,0
2005-03-29,8.9012,8.9415,8.8939,8.9415,39211,0
2005-03-30,8.9685,9.0152,8.9415,9.0152,43162,0
2005-03-31,9.0065,9.0857,9.0065,9.0502,27802,0
2005-04-01,9.0065,9.1677,9.0065,9.0771,36433,0
2005-04-04,9.0724,9.1367,9.0724,9.1367,9067,0
2005-04-05,9.1203,9.1821,9.1128,9.1128,35116,0
2005-04-06,9.1443,9.205,9.1443,9.205,20925,0
2005-04-07,9.1753,9.2359,9.1753,9.1981,24288,0
2005-04-08,9.1904,9.2126,9.1443,9.1443,68771,0
2005-04-11,9.1753,9.2126,9.1443,9.1677,30140,0
2005-04-12,9.1443,9.1753,9.1443,9.1542,41118,0
2005-04-13,9.1753,9.2359,9.1753,9.1821,16824,0
2005-04-14,9.1677,9.205,9.1677,9.1753,14192,0
2005-04-15,9.1753,9.2495,9.1753,9.2446,22093,0
2005-04-18,9.2495,9.2945,9.2495,9.2945,27802,0
2005-04-19,9.2945,9.3758,9.2818,9.3758,41406,0
2005-04-20,9.2877,9.3085,9.1981,9.2641,56915,0
2005-04-21,9.2641,9.2641,9.1619,9.1981,21219,0
2005-04-22,9.205,9.2282,9.1481,9.2282,28963,0
2005-04-25,9.2359,9.2359,9.1677,9.1904,24577,0
2005-04-26,9.2126,9.2446,9.1753,9.2126,33066,0
2005-04-27,9.2495,9.3023,9.1753,9.2126,26924,0
2005-04-28,9.2282,9.2945,9.2126,9.2554,30140,0
2005-04-29,9.3085,9.3085,9.2701,9.2945,13172,0
2005-05-02,9.2877,9.3164,9.2877,9.2877,35996,0
2005-05-03,9.2877,9.3409,9.2641,9.2877,68771,0
2005-05-04,9.2818,9.3231,9.2554,9.2945,53841,0
2005-05-05,9.3023,9.3164,9.2818,9.3164,23699,0
2005-05-06,9.2877,9.2877,9.2641,9.2818,13897,0
2005-05-09,9.2701,9.2945,9.2126,9.2554,50771,0
2005-05-10,9.3532,9.3532,9.2359,9.2359,49017,0
2005-05-11,9.2359,9.3231,9.2359,9.3023,45069,0
2005-05-12,9.3164,9.3758,9.2877,9.3758,61453,0
2005-05-13,9.3454,9.3892,9.3409,9.3409,36286,0
2005-05-16,9.3532,9.4109,9.3532,9.396,80914,0
2005-05-17,9.3838,9.404,9.3085,9.3409,53402,0
2005-05-18,9.396,9.4109,9.3409,9.4109,121736,0
2005-05-19,9.3164,9.4198,9.3023,9.3758,78125,0
2005-05-20,9.3532,9.4198,9.335,9.4198,61897,0
2005-05-23,9.3758,9.4664,9.3758,9.4198,123933,0
2005-05-24,9.404,9.4833,9.404,9.4333,87204,0
2005-05-25,9.4664,9.4664,9.4109,9.4198,37161,0
2005-05-26,9.396,9.4481,9.396,9.4333,58382,0
2005-05-27,9.4664,9.4982,9.3409,9.4412,31609,0
2005-05-31,9.505,9.505,9.3532,9.4333,41406,0
2005-06-01,9.4333,9.533,9.4273,9.4531,45504,0
2005-06-02,9.4591,9.4664,9.3892,9.4198,59256,0
2005-06-03,9.4198,9.4793,9.4198,9.4793,27504,0
2005-06-06,9.4591,9.4833,9.4481,9.4743,35702,0
2005-06-07,9.4664,9.54,9.4481,9.4743,100661,0
2005-06-08,9.4664,9.4833,9.4198,9.4793,53550,0
2005-06-09,9.4273,9.4793,9.4273,9.4531,27802,0
2005-06-10,9.4109,9.4793,9.4109,9.4333,41261,0
2005-06-13,9.3164,9.404,9.2877,9.3758,81055,0
2005-06-14,9.3892,9.3892,9.3409,9.3592,34525,0
2005-06-15,9.3592,9.4833,9.3454,9.4833,51066,0
2005-06-16,9.4531,9.4903,9.4273,9.4903,54576,0
2005-06-17,9.4591,9.54,9.4591,9.4982,54720,0
2005-06-20,9.4109,9.4743,9.404,9.4591,82379,0
2005-06-21,9.4412,9.4743,9.4198,9.4743,27656,0
2005-06-22,9.4743,9.4982,9.4109,9.4793,90570,0
2005-06-23,9.4481,9.518,9.4481,9.4903,49017,0
2005-06-24,9.4664,9.548,9.4664,9.548,53841,0
2005-06-27,9.548,9.561,9.4793,9.525,61897,0
2005-06-28,9.511,9.561,9.511,9.561,16532,0
2005-06-29,9.582,9.614,9.554,9.59,75353,0
2005-06-30,9.614,9.656,9.582,9.621,33355,0
2005-07-01,9.548,9.554,9.4333,9.4903,114854,0
2005-07-05,9.4903,9.533,9.4481,9.533,50479,0
2005-07-06,9.533,9.54,9.3454,9.4664,150117,0
2005-07-07,9.4481,9.651,9.396,9.4333,82229,0
2005-07-08,9.404,9.4109,9.335,9.4109,68479,0
2005-07-11,9.4481,9.4743,9.3532,9.4664,37457,0
2005-07-12,9.3758,9.4109,9.3532,9.404,98469,0
2005-07-13,9.3838,9.4198,9.3532,9.4109,47850,0
2005-07-14,9.3892,9.4273,9.3532,9.3892,53110,0
2005-07-15,9.4109,9.4198,9.3532,9.4198,47850,0
2005-07-18,9.4109,9.4591,9.368,9.404,55016,0
2005-07-19,9.3532,9.4333,9.3532,9.4333,68184,0
2005-07-20,9.3592,9.396,9.3085,9.3532,53550,0
2005-07-21,9.3454,9.3532,9.2641,9.329,53990,0
2005-07-22,9.2818,9.3454,9.2641,9.3454,42728,0
2005-07-25,9.329,9.3592,9.3023,9.3592,47990,0
2005-07-26,9.3454,9.3592,9.3085,9.335,61743,0
2005-07-27,9.3164,9.396,9.3164,9.3892,56039,0
2005-07-28,9.404,9.404,9.3532,9.3892,28390,0
2005-07-29,9.4109,9.4273,9.404,9.4273,43303,0
2005-08-01,9.368,9.4664,9.3409,9.404,37749,0
2005-08-02,9.3892,9.4109,9.3532,9.404,59403,0
2005-08-03,9.368,9.4531,9.3454,9.4109,80029,0
2005-08-04,9.3892,9.4664,9.3892,9.4664,39211,0
2005-08-05,9.4664,9.4664,9.3454,9.3838,47116,0
2005-08-08,9.3454,9.4273,9.3231,9.329,57355,0
2005-08-09,9.3164,9.3758,9.3164,9.3409,53550,0
2005-08-10,9.3409,9.368,9.2945,9.3592,56039,0
2005-08-11,9.335,9.404,9.3085,9.404,39938,0
2005-08-12,9.4109,9.4198,9.3532,9.4109,47850,0
2005-08-15,9.4198,9.4412,9.3892,9.4333,33066,0
2005-08-16,9.4481,9.4531,9.335,9.3838,77995,0
2005-08-17,9.3892,9.4198,9.3454,9.3758,59403,0
2005-08-18,9.3532,9.4412,9.3532,9.4109,41846,0
2005-08-19,9.3758,9.4333,9.3454,9.4273,57063,0
2005-08-22,9.4333,9.4412,9.3838,9.4412,40672,0
2005-08-23,9.396,9.4591,9.3892,9.4531,70226,0
2005-08-24,9.4743,9.4743,9.4109,9.4743,29559,0
2005-08-25,9.4412,9.4793,9.4109,9.4793,51797,0
2005-08-26,9.4793,9.4793,9.4109,9.4412,24869,0
2005-08-29,9.4481,9.4833,9.4481,9.4833,39509,0
2005-08-30,9.511,9.511,9.4664,9.4982,43018,0
2005-08-31,9.511,9.525,9.4664,9.4743,32487,0
2005-09-01,9.4743,9.525,9.4591,9.511,94080,0
2005-09-02,9.4903,9.548,9.4903,9.511,32487,0
2005-09-06,9.525,9.525,9.4664,9.511,55891,0
2005-09-07,9.511,9.548,9.4743,9.525,99196,0
2005-09-08,9.505,9.548,9.4109,9.4531,66277,0
2005-09-09,9.4531,9.548,9.4481,9.511,69355,0
2005-09-12,9.525,9.533,9.4591,9.518,74039,0
2005-09-13,9.4793,9.525,9.4793,9.505,63356,0
2005-09-14,9.511,9.525,9.4743,9.4793,33511,0
2005-09-15,9.4591,9.511,9.4531,9.4982,115443,0
2005-09-16,9.511,9.518,9.4664,9.4743,45360,0
2005-09-19,9.4793,9.548,9.4793,9.4903,61164,0
2005-09-20,9.4793,9.576,9.4793,9.4903,70226,0
2005-09-21,9.4793,9.548,9.4793,9.4982,61743,0
2005-09-22,9.533,9.54,9.4333,9.4903,68771,0
2005-09-23,9.4793,9.4982,9.2495,9.3454,111352,0
2005-09-26,9.2641,9.3592,9.2446,9.3409,48428,0
2005-09-27,9.396,9.4412,9.3454,9.396,28678,0
2005-09-28,9.4412,9.4412,9.2701,9.4109,35261,0
2005-09-29,9.4531,9.4531,9.3454,9.3532,46677,0
2005-09-30,9.3532,9.4109,9.329,9.3532,51942,0
2005-10-03,9.4333,9.4743,9.3838,9.4481,50771,0
2005-10-04,9.4109,9.4664,9.3758,9.4198,37161,0
2005-10-05,9.4591,9.4591,9.335,9.3592,55159,0
2005-10-06,9.3231,9.404,9.3231,9.396,39070,0
2005-10-07,9.3454,9.3758,9.3085,9.3454,52823,0
2005-10-10,9.3409,9.3454,9.3023,9.3164,20341,0
2005-10-11,9.3085,9.335,9.2818,9.2945,54286,0
2005-10-12,9.2877,9.3023,9.126,9.1619,74330,0
2005-10-13,9.1367,9.1677,8.9761,9.0282,84433,0
2005-10-14,8.9637,9.0568,8.5988,8.8512,195330,0
2005-10-17,8.8717,8.8717,8.7767,8.8296,82519,0
2005-10-18,8.7812,8.8792,8.7767,8.8717,97156,0
2005-10-19,8.8596,9.0437,8.8436,8.9761,113689,0
2005-10-20,8.9911,9.2495,8.9276,9.099,121005,0
2005-10-21,9.0857,9.126,9.0152,9.0857,88228,0
2005-10-24,9.099,9.1677,9.0502,9.1443,140756,0
2005-10-25,9.1319,9.1319,8.9575,9.0152,79595,0
2005-10-26,8.9575,8.9845,8.9276,8.9685,33511,0
2005-10-27,8.9911,8.9911,8.8717,8.9332,28533,0
2005-10-28,8.9575,8.9845,8.92,8.9761,18145,0
2005-10-31,9.0502,9.0502,8.9415,8.953,44193,0
2005-11-01,8.9415,9.0065,8.9143,8.9276,98027,0
2005-11-02,8.9415,8.9482,8.7767,8.8436,95110,0
2005-11-03,8.8596,8.9079,8.8436,8.8864,99933,0
2005-11-04,8.8512,8.9143,8.8512,8.8717,41995,0
2005-11-07,8.9143,8.9482,8.8939,8.9143,55308,0
2005-11-08,8.9143,8.9637,8.9143,8.9575,99933,0
2005-11-09,8.9482,8.9637,8.7838,8.7838,62624,0
2005-11-10,8.8214,8.8939,8.7627,8.8436,110029,0
2005-11-11,8.8792,8.8792,8.7838,8.8296,52234,0
2005-11-14,8.8436,8.8436,8.7434,8.7914,66277,0
2005-11-15,8.7434,8.8214,8.7434,8.7693,26190,0
2005-11-16,8.8061,8.8436,8.7767,8.7812,41846,0
2005-11-17,8.8061,8.8717,8.7362,8.8436,80622,0
2005-11-18,8.8512,8.8717,8.7914,8.8363,40672,0
2005-11-21,8.7693,8.814,8.7519,8.7914,34525,0
2005-11-22,8.7574,8.8061,8.7574,8.7767,45796,0
2005-11-23,8.7574,8.7988,8.7574,8.7693,17118,0
2005-11-25,8.7693,8.8214,8.723,8.7434,52092,0
2005-11-28,8.7434,8.7812,8.7309,8.7693,173091,0
2005-11-29,8.7693,8.7988,8.723,8.723,108566,0
2005-11-30,8.7812,8.7914,8.7434,8.7693,81206,0
2005-12-01,8.8061,8.8596,8.7519,8.7767,145295,0
2005-12-02,8.8061,8.866,8.7574,8.8214,77995,0
2005-12-05,8.7627,8.8061,8.7096,8.723,116024,0
2005-12-06,8.7096,8.7693,8.7096,8.7574,90422,0
2005-12-07,8.7166,8.7627,8.6731,8.7362,147925,0
2005-12-08,8.7434,8.7627,8.7362,8.7519,45212,0
2005-12-09,8.7519,8.8061,8.7519,8.7519,42728,0
2005-12-12,8.7838,8.7988,8.7434,8.7693,59117,0
2005-12-13,8.723,8.7838,8.7166,8.7362,80761,0
2005-12-14,8.7627,8.7914,8.7362,8.7693,123197,0
2005-12-15,8.7693,8.7988,8.7434,8.7838,83255,0
2005-12-16,8.7693,8.8061,8.7693,8.7767,73158,0
2005-12-19,8.7693,8.8061,8.723,8.723,100952,0
2005-12-20,8.7574,8.7574,8.6356,8.6731,147781,0
2005-12-21,8.7019,8.7574,8.643,8.7362,86619,0
2005-12-22,8.7096,8.7812,8.7096,8.7693,103740,0
2005-12-23,8.7838,8.7988,8.7519,8.7812,117195,0
2005-12-27,8.7767,8.814,8.7519,8.7519,96712,0
2005-12-28,8.8296,8.8436,8.7434,8.7914,150412,0
2005-12-29,8.866,8.866,8.7693,8.866,83106,0
2005-12-30,8.866,8.9575,8.866,8.8717,136077,0
2006-01-03,8.8717,9.0065,8.866,9.0065,117345,0
2006-01-04,9.0065,9.1542,9.0065,9.1542,75353,0
2006-01-05,9.1677,9.2213,9.1319,9.205,85445,0
2006-01-06,9.2282,9.2282,9.1481,9.2126,61743,0
2006-01-09,9.1981,9.3085,9.1753,9.2945,49017,0
2006-01-10,9.2818,9.335,9.2701,9.276,93938,0
2006-01-11,9.276,9.2818,9.2359,9.2446,74766,0
2006-01-12,9.2701,9.2877,9.2446,9.2877,59992,0
2006-01-13,9.2641,9.2877,9.2213,9.2641,122612,0
2006-01-17,9.3023,9.3023,9.2126,9.2126,70081,0
2006-01-18,9.1981,9.2701,9.1904,9.205,63062,0
2006-01-19,9.2818,9.2818,9.2126,9.2554,58236,0
2006-01-20,9.2495,9.2554,9.2126,9.2359,41261,0
2006-01-23,9.2359,9.2554,9.1753,9.1753,54576,0
2006-01-24,9.2446,9.2446,9.1677,9.1981,88228,0
2006-01-25,9.205,9.205,9.1821,9.205,83548,0
2006-01-26,9.205,9.205,9.1542,9.1981,42289,0
2006-01-27,9.1981,9.2126,9.1481,9.1619,98616,0
2006-01-30,9.2126,9.2446,9.1128,9.1821,41701,0
2006-01-31,9.2495,9.2554,9.1367,9.2554,39803,0
2006-02-01,9.2554,9.2818,9.1904,9.2495,80914,0
2006-02-02,9.2359,9.2877,9.2282,9.2446,74181,0
2006-02-03,9.2701,9.2701,9.1821,9.1904,54869,0
2006-02-06,9.2282,9.2877,9.2282,9.2359,19608,0
2006-02-07,9.1904,9.2877,9.1904,9.2877,56187,0
2006-02-08,9.2877,9.3409,9.2701,9.276,54425,0
2006-02-09,9.3085,9.3409,9.276,9.2818,59256,0
2006-02-10,9.2554,9.396,9.2554,9.396,44328,0
2006-02-13,9.368,9.4531,9.368,9.4531,44477,0
2006-02-14,9.2877,9.4412,9.2701,9.3164,135199,0
2006-02-15,9.3085,9.4481,9.3085,9.4412,69207,0
2006-02-16,9.4273,9.4481,9.3758,9.4481,47551,0
2006-02-17,9.4198,9.4903,9.4109,9.4109,83255,0
2006-02-21,9.4109,9.511,9.3892,9.511,120567,0
2006-02-22,9.505,9.561,9.4793,9.561,112660,0
2006-02-23,9.4793,9.54,9.4743,9.511,41118,0
2006-02-24,9.396,9.54,9.396,9.525,74181,0
2006-02-27,9.54,9.548,9.4793,9.511,63944,0
2006-02-28,9.54,9.548,9.4982,9.548,112077,0
2006-03-01,9.4903,9.548,9.4903,9.54,56915,0
2006-03-02,9.525,9.548,9.518,9.54,103740,0
2006-03-03,9.54,9.554,9.4903,9.4982,29404,0
2006-03-06,9.4903,9.533,9.4903,9.4903,40826,0
2006-03-07,9.4743,9.4982,9.4109,9.4531,67308,0
2006-03-08,9.4333,9.4833,9.4109,9.4793,60865,0
2006-03-09,9.4481,9.4833,9.4481,9.4591,36580,0
2006-03-10,9.533,9.644,9.511,9.561,75933,0
2006-03-13,9.614,9.614,9.4903,9.505,37895,0
2006-03-14,9.505,9.505,9.4333,9.4333,57789,0
2006-03-15,9.4109,9.4833,9.4109,9.4333,28095,0
2006-03-16,9.4198,9.4833,9.4109,9.4833,58963,0
2006-03-17,9.4591,9.505,9.4481,9.4531,23560,0
2006-03-20,9.4591,9.505,9.4531,9.4982,26924,0
2006-03-21,9.4664,9.4982,9.4591,9.4591,40237,0
2006-03-22,9.4591,9.4793,9.4481,9.4481,42575,0
2006-03-23,9.4664,9.533,9.4664,9.533,54720,0
2006-03-24,9.54,9.54,9.4833,9.511,17996,0
2006-03-27,9.4793,9.511,9.4333,9.4903,47406,0
2006-03-28,9.4982,9.533,9.4531,9.511,33649,0
2006-03-29,9.4833,9.561,9.4833,9.518,39647,0
2006-03-30,9.548,9.548,9.4793,9.4793,44037,0
2006-03-31,9.525,9.525,9.4793,9.505,42728,0
2006-04-03,9.533,9.582,9.4833,9.582,58963,0
2006-04-04,9.525,9.582,9.518,9.561,21361,0
2006-04-05,9.4903,9.568,9.4903,9.505,29119,0
2006-04-06,9.518,9.54,9.4793,9.4793,49459,0
2006-04-07,9.4833,9.525,9.3592,9.3592,52532,0
2006-04-10,9.4109,9.4743,9.4109,9.4481,49893,0
2006-04-11,9.4591,9.548,9.4591,9.54,36875,0
2006-04-12,9.554,9.561,9.4793,9.561,69355,0
2006-04-13,9.561,9.568,9.4833,9.518,35702,0
2006-04-17,9.518,9.518,9.396,9.396,103441,0
2006-04-18,9.4664,9.533,9.4198,9.533,47406,0
2006-04-19,9.3454,9.4481,9.3454,9.3758,96861,0
2006-04-20,9.3164,9.4109,9.3164,9.3758,44037,0
2006-04-21,9.3592,9.4531,9.3592,9.396,35116,0
2006-04-24,9.4109,9.4833,9.404,9.4793,36875,0
2006-04-25,9.4743,9.4793,9.4531,9.4664,21361,0
2006-04-26,9.4198,9.4982,9.4198,9.4481,43892,0
2006-04-27,9.4903,9.54,9.4793,9.518,34237,0
2006-04-28,9.621,9.621,9.505,9.525,49459,0
2006-05-01,9.548,9.561,9.533,9.554,23998,0
2006-05-02,9.54,9.576,9.4833,9.4903,52092,0
2006-05-03,9.533,9.582,9.4982,9.561,31019,0
2006-05-04,9.59,9.598,9.4793,9.4903,40964,0
2006-05-05,9.505,9.561,9.505,9.54,25020,0
2006-05-08,9.582,9.582,9.4833,9.54,22093,0
2006-05-09,9.621,9.668,9.54,9.621,92473,0
2006-05-10,9.651,9.66,9.621,9.644,25460,0
2006-05-11,9.677,9.677,9.548,9.548,52670,0
2006-05-12,9.621,9.621,9.4793,9.511,65260,0
2006-05-15,9.505,9.739,9.4793,9.576,116763,0
2006-05-16,9.561,9.621,9.548,9.554,46089,0
2006-05-17,9.505,9.582,9.4793,9.548,45652,0
2006-05-18,9.533,9.621,9.533,9.568,33355,0
2006-05-19,9.548,9.66,9.533,9.621,61304,0
2006-05-22,9.511,9.568,9.4333,9.525,69207,0
2006-05-23,9.568,9.568,9.505,9.505,48135,0
2006-05-24,9.505,9.554,9.4793,9.54,57355,0
2006-05-25,9.554,9.582,9.4982,9.548,50771,0
2006-05-26,9.548,9.722,9.4982,9.525,58672,0
2006-05-30,9.554,9.582,9.4903,9.54,40378,0
2006-05-31,9.511,9.533,9.4412,9.505,58672,0
2006-06-01,9.4273,9.511,9.3758,9.4531,122033,0
2006-06-02,9.396,9.518,9.396,9.4481,57209,0
2006-06-05,9.4481,9.4793,9.3758,9.4109,60430,0
2006-06-06,9.4109,9.4531,9.3409,9.4273,46380,0
2006-06-07,9.4412,9.4412,9.3758,9.4109,66431,0
2006-06-08,9.404,9.4198,9.329,9.3892,45944,0
2006-06-09,9.3532,9.3892,9.3532,9.3892,11706,0
2006-06-12,9.3892,9.4273,9.3838,9.4109,77547,0
2006-06-13,9.3532,9.4273,9.2818,9.2818,68479,0
2006-06-14,9.3409,9.3454,9.3085,9.335,56484,0
2006-06-15,9.3023,9.3838,9.2818,9.3454,64525,0
2006-06-16,9.3758,9.3892,9.3409,9.3409,31318,0
2006-06-19,9.3532,9.3892,9.3409,9.3409,35847,0
2006-06-20,9.3023,9.3892,9.2945,9.2945,44763,0
2006-06-21,9.3085,9.3164,9.2126,9.2213,53841,0
2006-06-22,9.1753,9.2877,9.1753,9.1904,84713,0
2006-06-23,9.1821,9.2282,9.126,9.126,41559,0
2006-06-26,9.1367,9.1443,8.953,9.0065,100661,0
2006-06-27,9.0218,9.1128,9.0065,9.0065,106521,0
2006-06-28,8.953,9.0724,8.953,9.037,51066,0
2006-06-29,9.0645,9.0915,9.0437,9.0915,50771,0
2006-06-30,9.1443,9.2282,9.0771,9.1443,61453,0
2006-07-03,9.1677,9.2126,9.1203,9.1981,29264,0
2006-07-05,9.2495,9.2701,9.1443,9.2359,59256,0
2006-07-06,9.2701,9.2701,9.1619,9.1753,40536,0
2006-07-07,9.1481,9.2641,9.1443,9.2359,62332,0
2006-07-10,9.2818,9.2818,9.1481,9.1481,68479,0
2006-07-11,9.1443,9.2126,9.1443,9.1753,32191,0
2006-07-12,9.2126,9.2359,9.1443,9.1443,41406,0
2006-07-13,9.1677,9.2495,9.1319,9.2359,90129,0
2006-07-14,9.2359,9.3085,9.2359,9.2945,64236,0
2006-07-17,9.2877,9.3409,9.276,9.3409,52532,0
2006-07-18,9.3164,9.3231,9.2641,9.2641,47551,0
2006-07-19,9.2701,9.335,9.2701,9.2945,38479,0
2006-07-20,9.3409,9.3592,9.3023,9.3085,43597,0
2006-07-21,9.3758,9.3838,9.3409,9.3409,27944,0
2006-07-24,9.3231,9.4412,9.3231,9.368,46963,0
2006-07-25,9.4109,9.511,9.368,9.4591,67308,0
2006-07-26,9.4833,9.4903,9.4198,9.4591,79298,0
2006-07-27,9.511,9.627,9.4903,9.518,53402,0
2006-07-28,9.568,9.627,9.525,9.621,29559,0
2006-07-31,9.66,9.66,9.561,9.637,44763,0
2006-08-01,9.637,9.651,9.554,9.637,53990,0
2006-08-02,9.644,9.651,9.582,9.621,59256,0
2006-08-03,9.637,9.688,9.582,9.637,81055,0
2006-08-04,9.633,9.683,9.548,9.568,89687,0
2006-08-07,9.548,9.621,9.4903,9.525,56330,0
2006-08-08,9.548,9.568,9.548,9.554,38773,0
2006-08-09,9.582,9.582,9.4982,9.554,26190,0
2006-08-10,9.582,9.607,9.548,9.607,18145,0
2006-08-11,9.627,9.637,9.59,9.633,24728,0
2006-08-14,9.607,9.637,9.582,9.582,25309,0
2006-08-15,9.637,9.668,9.598,9.66,44923,0
2006-08-16,9.707,9.731,9.637,9.637,36286,0
2006-08-17,9.703,9.703,9.621,9.621,32627,0
2006-08-18,9.651,9.707,9.621,9.677,81941,0
2006-08-21,9.66,9.731,9.66,9.683,57789,0
2006-08-22,9.695,9.703,9.561,9.561,135199,0
2006-08-23,9.582,9.695,9.582,9.651,97007,0
2006-08-24,9.621,9.703,9.621,9.688,24869,0
2006-08-25,9.703,9.722,9.688,9.688,59548,0
2006-08-28,9.688,9.783,9.688,9.783,101835,0
2006-08-29,9.776,9.855,9.776,9.848,71844,0
2006-08-30,9.869,9.88,9.768,9.848,95550,0
2006-08-31,9.863,9.873,9.761,9.79,74039,0
2006-09-01,9.79,9.873,9.761,9.816,55602,0
2006-09-05,9.873,9.972,9.79,9.972,162846,0
2006-09-06,9.952,9.952,9.855,9.901,87500,0
2006-09-07,9.972,9.972,9.863,9.88,59695,0
2006-09-08,9.901,9.952,9.816,9.88,76523,0
2006-09-11,9.88,9.979,9.88,9.952,83548,0
2006-09-12,9.922,9.972,9.842,9.842,122908,0
2006-09-13,9.816,9.873,9.797,9.873,76669,0
2006-09-14,9.768,9.873,9.768,9.816,56187,0
2006-09-15,9.842,9.873,9.809,9.83,26190,0
2006-09-18,9.869,9.873,9.816,9.848,83697,0
2006-09-19,9.869,9.88,9.816,9.848,45504,0
2006-09-20,9.816,9.873,9.816,9.837,57942,0
2006-09-21,9.855,9.88,9.848,9.869,47116,0
2006-09-22,9.869,9.88,9.79,9.848,57789,0
2006-09-25,9.848,9.915,9.848,9.873,29850,0
2006-09-26,9.909,9.937,9.887,9.93,40237,0
2006-09-27,9.93,9.988,9.909,9.988,86332,0
2006-09-28,10.032,10.039,9.93,9.944,95246,0
2006-09-29,9.952,10.002,9.952,9.979,57500,0
2006-10-02,10.007,10.032,10.002,10.002,35847,0
2006-10-03,10.02,10.039,9.93,9.988,87637,0
2006-10-04,10.047,10.047,9.88,9.88,42289,0
2006-10-05,9.922,9.959,9.873,9.93,57789,0
2006-10-06,9.93,9.966,9.93,9.952,41261,0
2006-10-09,9.944,9.959,9.909,9.909,24728,0
2006-10-10,9.959,9.959,9.909,9.944,29990,0
2006-10-11,9.937,9.988,9.893,9.959,78568,0
2006-10-12,9.972,9.988,9.893,9.966,95688,0
2006-10-13,9.988,9.995,9.922,9.922,37749,0
2006-10-16,9.915,9.988,9.915,9.988,34969,0
2006-10-17,9.959,10.02,9.937,9.979,64236,0
2006-10-18,9.922,9.979,9.922,9.944,35996,0
2006-10-19,9.93,10.052,9.93,10.052,41995,0
2006-10-20,10.052,10.052,9.959,10.002,21507,0
2006-10-23,10.059,10.059,10.002,10.026,27944,0
2006-10-24,10.02,10.059,9.988,10.002,121587,0
2006-10-25,10.02,10.026,9.979,9.995,48428,0
2006-10-26,9.995,10.075,9.988,10.02,54576,0
2006-10-27,10.007,10.08,10.002,10.007,57209,0
2006-10-30,10.032,10.052,10.007,10.007,26190,0
2006-10-31,10.032,10.08,10.007,10.047,41846,0
2006-11-01,10.059,10.075,9.995,10.02,58084,0
2006-11-02,9.988,10.039,9.979,10.007,50188,0
2006-11-03,10.026,10.032,9.966,9.972,26340,0
2006-11-06,10.007,10.039,9.952,9.979,47257,0
2006-11-07,9.966,10.032,9.966,9.995,30140,0
2006-11-08,9.979,10.032,9.972,10.007,25900,0
2006-11-09,10.02,10.032,9.995,9.995,30288,0
2006-11-10,9.995,10.039,9.995,10.039,49017,0
2006-11-13,10.052,10.052,9.972,10.02,29404,0
2006-11-14,10.02,10.068,10.02,10.052,46089,0
2006-11-15,10.052,10.059,10.02,10.026,45652,0
2006-11-16,10.026,10.059,10.02,10.047,54720,0
2006-11-17,10.052,10.068,10.026,10.059,37016,0
2006-11-20,10.02,10.052,9.979,9.995,45212,0
2006-11-21,9.972,10.047,9.937,9.995,136077,0
2006-11-22,9.988,10.059,9.988,10.047,46527,0
2006-11-24,10.052,10.052,10.016,10.026,17267,0
2006-11-27,10.026,10.052,9.972,10.052,52823,0
2006-11-28,10.059,10.087,10.026,10.087,35847,0
2006-11-29,10.087,10.087,10.047,10.052,36875,0
2006-11-30,10.087,10.135,10.052,10.108,70081,0
2006-12-01,10.135,10.17,10.08,10.127,49459,0
2006-12-04,10.115,10.204,10.052,10.204,72721,0
2006-12-05,10.204,10.226,10.108,10.149,90718,0
2006-12-06,10.204,10.244,10.121,10.127,50479,0
2006-12-07,10.157,10.163,10.127,10.127,29990,0
2006-12-08,10.157,10.176,10.121,10.149,47850,0
2006-12-11,10.135,10.196,10.135,10.163,55602,0
2006-12-12,10.135,10.211,10.135,10.176,62624,0
2006-12-13,10.143,10.19,10.115,10.143,53841,0
2006-12-14,10.149,10.176,9.988,10.087,98178,0
2006-12-15,10.087,10.176,10.087,10.108,35554,0
2006-12-18,10.149,10.149,10.087,10.127,45069,0
2006-12-19,10.087,10.127,10.047,10.127,48286,0
2006-12-20,10.127,10.149,10.068,10.1,40826,0
2006-12-21,10.1,10.183,10.1,10.121,35847,0
2006-12-22,10.143,10.149,10.115,10.115,31746,0
2006-12-26,10.143,10.149,10.127,10.149,7025,0
2006-12-27,10.149,10.22,10.149,10.204,27944,0
2006-12-28,10.211,10.22,10.183,10.19,27066,0
2006-12-29,10.196,10.252,10.19,10.252,65988,0
2007-01-03,10.252,10.294,10.196,10.22,42870,0
2007-01-04,10.226,10.231,10.17,10.17,45944,0
2007-01-05,10.157,10.22,10.157,10.19,55748,0
2007-01-08,10.19,10.204,10.17,10.183,28095,0
2007-01-09,10.19,10.211,10.163,10.211,33212,0
2007-01-10,10.231,10.231,10.157,10.163,41559,0
2007-01-11,10.204,10.211,10.157,10.17,62042,0
2007-01-12,10.163,10.211,10.157,10.19,77995,0
2007-01-16,10.226,10.226,10.163,10.19,50629,0
2007-01-17,10.252,10.287,10.19,10.22,47551,0
2007-01-18,10.204,10.237,10.19,10.204,35702,0
2007-01-19,10.204,10.265,10.204,10.265,59548,0
2007-01-22,10.244,10.244,10.183,10.196,66431,0
2007-01-23,10.176,10.226,10.176,10.183,78278,0
2007-01-24,10.176,10.231,10.17,10.231,56915,0
2007-01-25,10.231,10.231,10.183,10.19,31609,0
2007-01-26,10.183,10.231,10.183,10.19,19898,0
2007-01-29,10.19,10.226,10.17,10.17,48286,0
2007-01-30,10.196,10.22,10.176,10.19,32191,0
2007-01-31,10.19,10.231,10.149,10.204,53702,0
2007-02-01,10.318,10.318,10.149,10.211,51066,0
2007-02-02,10.211,10.237,10.19,10.231,30433,0
2007-02-05,10.237,10.259,10.183,10.196,37457,0
2007-02-06,10.318,10.318,10.19,10.204,90861,0
2007-02-07,10.22,10.28,10.204,10.226,62914,0
2007-02-08,10.252,10.287,10.22,10.273,45069,0
2007-02-09,10.265,10.294,10.237,10.237,39356,0
2007-02-12,10.237,10.287,10.237,10.244,26924,0
2007-02-13,10.252,10.363,10.231,10.306,26222,0
2007-02-14,10.259,10.34,10.259,10.313,71105,0
2007-02-15,10.299,10.368,10.299,10.318,54576,0
2007-02-16,10.273,10.318,10.143,10.149,90280,0
2007-02-20,10.143,10.176,10.108,10.108,94952,0
2007-02-21,10.115,10.143,10.108,10.121,33797,0
2007-02-22,10.108,10.149,10.02,10.032,87204,0
2007-02-23,10.026,10.115,10.026,10.094,40826,0
2007-02-26,10.087,10.176,10.032,10.127,62101,0
2007-02-27,10.094,10.183,10.094,10.183,47990,0
2007-02-28,10.19,10.287,10.149,10.28,86619,0
2007-03-01,10.237,10.28,10.204,10.273,45796,0
2007-03-02,10.287,10.306,10.211,10.306,38632,0
2007-03-05,10.318,10.334,10.299,10.313,30876,0
2007-03-06,10.299,10.326,10.265,10.306,42428,0
2007-03-07,10.287,10.313,10.273,10.294,34525,0
2007-03-08,10.306,10.381,10.287,10.363,51364,0
2007-03-09,10.326,10.354,10.299,10.306,48428,0
2007-03-12,10.306,10.413,10.306,10.413,50916,0
2007-03-13,10.413,10.503,10.402,10.402,69792,0
2007-03-14,10.42,10.445,10.388,10.41,30288,0
2007-03-15,10.41,10.459,10.41,10.459,26041,0
2007-03-16,10.436,10.487,10.334,10.445,107104,0
2007-03-19,10.445,10.473,10.374,10.445,39647,0
2007-03-20,10.459,10.487,10.413,10.413,82961,0
2007-03-21,10.374,10.511,10.368,10.374,85161,0
2007-03-22,10.388,10.452,10.354,10.374,27944,0
2007-03-23,10.388,10.445,10.388,10.42,49164,0
2007-03-26,10.452,10.452,10.413,10.413,29559,0
2007-03-27,10.436,10.459,10.381,10.388,57355,0
2007-03-28,10.41,10.445,10.388,10.428,33511,0
2007-03-29,10.445,10.452,10.41,10.445,69792,0
2007-03-30,10.445,10.445,10.402,10.445,34237,0
2007-04-02,10.42,10.459,10.42,10.452,14192,0
2007-04-03,10.459,10.497,10.436,10.49,21807,0
2007-04-04,10.49,10.533,10.452,10.459,68771,0
2007-04-05,10.452,10.49,10.436,10.473,51797,0
2007-04-09,10.487,10.526,10.436,10.511,67447,0
2007-04-10,10.49,10.49,10.452,10.465,31019,0
2007-04-11,10.49,10.553,10.487,10.497,40536,0
2007-04-12,10.511,10.545,10.473,10.48,53841,0
2007-04-13,10.487,10.526,10.428,10.445,70522,0
2007-04-16,10.459,10.487,10.381,10.388,37895,0
2007-04-17,10.381,10.388,10.34,10.368,41701,0
2007-04-18,10.354,10.436,10.326,10.326,75793,0
2007-04-19,10.354,10.413,10.306,10.388,79298,0
2007-04-20,10.452,10.473,10.388,10.388,52966,0
2007-04-23,10.388,10.42,10.326,10.326,98616,0
2007-04-24,10.347,10.413,10.347,10.368,40093,0
2007-04-25,10.306,10.41,10.306,10.363,55016,0
2007-04-26,10.374,10.41,10.334,10.368,46237,0
2007-04-27,10.394,10.42,10.354,10.42,64818,0
2007-04-30,10.42,10.459,10.381,10.381,23560,0
2007-05-01,10.42,10.48,10.363,10.374,87793,0
2007-05-02,10.381,10.459,10.381,10.436,43303,0
2007-05-03,10.436,10.459,10.402,10.402,21219,0
2007-05-04,10.413,10.48,10.394,10.428,70081,0
2007-05-07,10.436,10.487,10.42,10.436,46380,0
2007-05-08,10.473,10.487,10.445,10.445,57209,0
2007-05-09,10.487,10.6,10.459,10.526,97593,0
2007-05-10,10.526,10.586,10.511,10.545,32780,0
2007-05-11,10.705,10.705,10.553,10.593,79009,0
2007-05-14,10.619,10.682,10.606,10.657,64084,0
2007-05-15,10.897,10.897,10.641,10.676,101686,0
2007-05-16,10.649,10.765,10.649,10.726,118368,0
2007-05-17,10.726,10.759,10.69,10.719,29404,0
2007-05-18,10.662,10.776,10.662,10.731,68331,0
2007-05-21,10.682,10.751,10.676,10.697,51345,0
2007-05-22,10.705,10.705,10.553,10.553,93938,0
2007-05-23,10.526,10.612,10.497,10.497,59256,0
2007-05-24,10.497,10.553,10.452,10.459,35702,0
2007-05-25,10.459,10.533,10.459,10.49,47257,0
2007-05-29,10.473,10.526,10.473,10.49,24869,0
2007-05-30,10.519,10.526,10.42,10.436,67601,0
2007-05-31,10.42,10.49,10.394,10.394,32923,0
2007-06-01,10.445,10.48,10.41,10.445,58815,0
2007-06-04,10.436,10.545,10.42,10.459,84566,0
2007-06-05,10.436,10.49,10.374,10.374,65701,0
2007-06-06,10.374,10.42,10.326,10.374,26340,0
2007-06-07,10.374,10.374,10.19,10.19,37161,0
2007-06-08,10.183,10.231,10.143,10.143,48135,0
2007-06-11,10.143,10.176,10.087,10.149,40826,0
2007-06-12,10.143,10.143,9.93,9.988,121736,0
2007-06-13,9.988,10.026,9.966,9.988,46527,0
2007-06-14,10.002,10.059,9.988,10.032,68912,0
2007-06-15,10.052,10.052,9.995,10.002,46527,0
2007-06-18,10.032,10.149,9.988,10.016,104611,0
2007-06-19,10.016,10.087,9.995,10.007,54286,0
2007-06-20,9.995,10.183,9.995,10.002,52092,0
2007-06-21,9.966,10.087,9.966,10.026,22388,0
2007-06-22,9.959,10.059,9.952,10.059,32191,0
2007-06-25,10.026,10.052,9.952,9.966,53260,0
2007-06-26,9.995,10.039,9.959,9.959,13172,0
2007-06-27,9.944,10.068,9.944,10.047,34819,0
2007-06-28,10.115,10.115,10.007,10.007,23848,0
2007-06-29,10.087,10.127,9.988,10.047,45212,0
2007-07-02,10.059,10.1,10.052,10.059,14049,0
2007-07-03,10.059,10.108,10.059,10.059,7167,0
2007-07-05,10.108,10.115,10.02,10.02,32923,0
2007-07-06,10.032,10.047,9.988,9.988,13172,0
2007-07-09,9.988,10.047,9.988,9.995,29119,0
2007-07-10,10.02,10.087,10.02,10.087,28095,0
2007-07-11,10.052,10.183,10.02,10.026,43750,0
2007-07-12,10.108,10.108,9.952,9.952,34237,0
2007-07-13,9.959,9.995,9.915,9.915,21941,0
2007-07-16,9.944,10.007,9.869,9.909,61453,0
2007-07-17,9.922,9.952,9.88,9.952,24141,0
2007-07-18,9.922,9.966,9.863,9.893,35702,0
2007-07-19,9.887,9.893,9.707,9.747,106369,0
2007-07-20,9.695,9.848,9.695,9.816,41261,0
2007-07-23,9.816,9.869,9.783,9.824,57063,0
2007-07-24,9.816,9.824,9.747,9.747,17414,0
2007-07-25,9.707,9.776,9.677,9.707,40378,0
2007-07-26,9.54,9.731,9.54,9.651,40093,0
2007-07-27,9.651,9.755,9.627,9.707,83106,0
2007-07-30,9.707,9.739,9.651,9.688,21072,0
2007-07-31,9.695,9.707,9.651,9.651,48873,0
2007-08-01,9.621,9.703,9.614,9.677,23560,0
2007-08-02,9.683,9.739,9.668,9.739,38773,0
2007-08-03,9.695,9.783,9.66,9.683,54576,0
2007-08-06,9.722,9.761,9.716,9.731,50041,0
2007-08-07,9.776,9.783,9.695,9.695,37749,0
2007-08-08,9.695,9.755,9.688,9.747,22536,0
2007-08-09,9.776,9.776,9.651,9.707,66569,0
2007-08-10,9.621,9.703,9.554,9.582,29559,0
2007-08-13,9.533,9.668,9.533,9.637,34969,0
2007-08-14,9.66,9.66,9.4903,9.4903,40536,0
2007-08-15,9.4198,9.4591,9.3409,9.3409,75793,0
2007-08-16,9.3409,9.4793,9.3023,9.3758,71400,0
2007-08-17,9.3532,9.4793,9.3409,9.4793,28963,0
2007-08-20,9.511,9.668,9.4531,9.548,24728,0
2007-08-21,9.548,9.707,9.548,9.683,44923,0
2007-08-22,9.683,9.747,9.582,9.59,64963,0
2007-08-23,9.614,9.677,9.614,9.637,13606,0
2007-08-24,9.59,9.683,9.576,9.651,24577,0
2007-08-27,9.627,9.637,9.582,9.582,23112,0
2007-08-28,9.582,9.607,9.4109,9.4109,46677,0
2007-08-29,9.4412,9.548,9.4412,9.511,36875,0
2007-08-30,9.548,9.633,9.505,9.582,65701,0
2007-08-31,9.582,9.747,9.582,9.66,26483,0
2007-09-04,9.707,9.747,9.621,9.651,50771,0
2007-09-05,9.668,9.707,9.637,9.695,12728,0
2007-09-06,9.668,9.747,9.668,9.747,11563,0
2007-09-07,9.747,9.88,9.683,9.707,39211,0
2007-09-10,9.747,9.88,9.747,9.783,53990,0
2007-09-11,9.88,9.915,9.783,9.816,38632,0
2007-09-12,9.797,10.007,9.783,9.848,87936,0
2007-09-13,9.915,9.915,9.656,9.688,99495,0
2007-09-14,9.688,9.783,9.683,9.739,23699,0
2007-09-17,9.722,9.824,9.656,9.722,54425,0
2007-09-18,9.848,9.952,9.783,9.88,147049,0
2007-09-19,9.837,9.952,9.783,9.79,67160,0
2007-09-20,9.776,9.837,9.695,9.695,29697,0
2007-09-21,9.695,9.848,9.683,9.747,35261,0
2007-09-24,9.816,9.816,9.683,9.688,43018,0
2007-09-25,9.621,9.747,9.621,9.747,31318,0
2007-09-26,9.731,9.848,9.731,9.824,44631,0
2007-09-27,9.842,9.915,9.783,9.901,39938,0
2007-09-28,9.893,9.893,9.855,9.893,21072,0
2007-10-01,9.88,9.952,9.869,9.952,21807,0
2007-10-02,9.972,9.972,9.887,9.952,23560,0
2007-10-03,9.869,9.88,9.848,9.873,43750,0
2007-10-04,9.802,9.909,9.802,9.863,40672,0
2007-10-05,9.88,9.88,9.79,9.863,64963,0
2007-10-08,9.855,9.855,9.83,9.83,10392,0
2007-10-09,9.842,10.002,9.842,9.848,42575,0
2007-10-10,9.848,9.915,9.824,9.848,19461,0
2007-10-11,9.83,9.83,9.731,9.747,31019,0
2007-10-12,9.768,9.837,9.707,9.783,41261,0
2007-10-15,9.768,9.88,9.695,9.869,34088,0
2007-10-16,9.88,10.087,9.739,9.848,41846,0
2007-10-17,9.869,9.944,9.869,9.944,12583,0
2007-10-18,9.979,9.988,9.901,9.988,11563,0
2007-10-19,9.988,10.052,9.952,9.988,22677,0
2007-10-22,9.952,9.959,9.802,9.837,40964,0
2007-10-23,9.842,9.869,9.783,9.797,35116,0
2007-10-24,9.797,9.837,9.783,9.79,22388,0
2007-10-25,9.79,9.809,9.707,9.707,23112,0
2007-10-26,9.716,9.848,9.668,9.783,44763,0
2007-10-29,9.848,9.869,9.848,9.855,7458,0
2007-10-30,9.869,9.869,9.776,9.83,20341,0
2007-10-31,9.848,9.869,9.783,9.848,28095,0
2007-11-01,9.816,9.869,9.809,9.809,16239,0
2007-11-02,9.816,9.816,9.783,9.809,18878,0
2007-11-05,9.761,9.816,9.755,9.783,27365,0
2007-11-06,9.783,9.848,9.621,9.688,94080,0
2007-11-07,9.703,9.703,9.561,9.607,56621,0
2007-11-08,9.651,9.683,9.561,9.561,34382,0
2007-11-09,9.505,9.505,9.4273,9.4664,44763,0
2007-11-12,9.511,9.511,9.396,9.4109,16824,0
2007-11-13,9.4109,9.621,9.4109,9.54,71988,0
2007-11-14,9.54,9.54,9.3758,9.505,44193,0
2007-11-15,9.4591,9.54,9.4591,9.518,35847,0
2007-11-16,9.4982,9.511,9.4198,9.4664,47116,0
2007-11-19,10.42,10.42,9.4273,9.4793,17267,0
2007-11-20,9.4664,9.582,9.4273,9.548,30288,0
2007-11-21,9.4793,9.621,9.4793,9.518,25020,0
2007-11-23,9.511,9.561,9.4793,9.561,9067,0
2007-11-26,9.576,9.651,9.396,9.54,58963,0
2007-11-27,9.54,9.621,9.4793,9.554,40536,0
2007-11-28,9.518,9.614,9.511,9.582,22825,0
2007-11-29,9.548,9.607,9.4664,9.511,33797,0
2007-11-30,9.511,9.582,9.4481,9.548,29850,0
2007-12-03,9.548,9.582,9.511,9.582,39356,0
2007-12-04,9.4198,9.607,9.4198,9.548,51499,0
2007-12-05,9.525,9.607,9.4591,9.4793,83106,0
2007-12-06,9.4531,9.576,9.4531,9.568,77547,0
2007-12-07,9.511,9.621,9.511,9.518,31746,0
2007-12-10,9.54,9.683,9.54,9.554,48286,0
2007-12-11,9.561,9.707,9.54,9.548,46527,0
2007-12-12,9.607,9.651,9.548,9.607,43892,0
2007-12-13,9.598,9.651,9.582,9.59,56484,0
2007-12-14,9.3838,9.816,9.3838,9.525,71602,0
2007-12-17,9.54,9.683,9.54,9.621,62914,0
2007-12-18,9.2877,9.683,9.2877,9.533,58459,0
2007-12-19,9.533,9.59,9.4982,9.505,70812,0
2007-12-20,9.4743,9.4833,9.329,9.3454,59548,0
2007-12-21,9.3085,9.3838,9.1203,9.1542,136368,0
2007-12-24,9.1203,9.4481,9.1203,9.1904,58084,0
2007-12-26,9.2282,9.2282,9.0771,9.1677,67447,0
2007-12-27,9.2495,9.335,9.0065,9.2818,79449,0
2007-12-28,8.9637,9.4333,8.9637,9.368,238683,0
2007-12-31,9.1619,9.3892,9.1619,9.2945,149878,0
2008-01-02,9.2945,9.4664,9.2945,9.4591,14489,0
2008-01-03,9.4833,9.66,9.4333,9.66,66136,0
2008-01-04,9.809,9.915,9.607,9.909,111952,0
2008-01-07,9.842,9.944,9.739,9.855,33649,0
2008-01-08,9.66,10.002,9.66,9.952,67961,0
2008-01-09,9.979,10.02,9.837,9.944,32933,0
2008-01-10,10.007,10.032,9.855,9.869,35702,0
2008-01-11,9.873,9.909,9.809,9.842,42575,0
2008-01-14,10.039,10.115,9.842,9.944,34237,0
2008-01-15,9.944,10.047,9.93,9.995,9777,0
2008-01-16,10.032,10.047,9.944,10.047,14188,0
2008-01-17,10.108,10.19,10.047,10.047,89396,0
2008-01-18,9.966,10.032,9.644,9.695,74184,0
2008-01-22,9.518,9.703,8.5918,9.703,139577,0
2008-01-23,9.677,9.816,9.668,9.797,47406,0
2008-01-24,9.837,9.88,9.722,9.869,44923,0
2008-01-25,10.016,10.075,9.869,9.873,14772,0
2008-01-28,9.893,9.966,9.869,9.909,23270,0
2008-01-29,10.211,10.211,9.739,9.809,37309,0
2008-01-30,9.855,9.937,9.809,9.873,51797,0
2008-01-31,10.075,10.075,9.776,9.873,41701,0
2008-02-01,9.869,9.909,9.755,9.83,37749,0
2008-02-04,9.869,9.944,9.776,9.842,29642,0
2008-02-05,10.143,10.143,9.739,9.873,34819,0
2008-02-06,10.176,10.176,9.783,9.842,24834,0
2008-02-07,9.869,9.869,9.568,9.747,43018,0
2008-02-08,9.747,9.893,9.739,9.83,21507,0
2008-02-11,9.944,10.002,9.809,9.909,28678,0
2008-02-12,9.88,10.068,9.88,9.944,43880,0
2008-02-13,9.952,10.047,9.783,9.783,64022,0
2008-02-14,9.739,9.739,9.4333,9.568,93907,0
2008-02-15,9.568,9.607,9.4273,9.4664,54286,0
2008-02-19,9.797,9.797,9.404,9.533,76083,0
2008-02-20,9.4833,9.561,9.4664,9.511,14923,0
2008-02-21,9.4333,9.4903,9.329,9.3532,59695,0
2008-02-22,9.4198,9.4412,9.335,9.404,38419,0
2008-02-25,9.396,9.4333,9.2945,9.4333,30644,0
2008-02-26,9.4982,9.637,9.3592,9.3592,35702,0
2008-02-27,9.3592,9.3892,9.2641,9.2641,42352,0
2008-02-28,9.329,9.3409,9.0915,9.0915,46963,0
2008-02-29,8.8296,9.1443,8.814,8.814,129056,0
2008-03-03,8.7519,8.9845,8.7519,8.953,77899,0
2008-03-04,9.0218,9.0915,8.953,9.0502,43303,0
2008-03-05,9.0915,9.2282,9.0568,9.126,40964,0
2008-03-06,9.126,9.1367,8.9845,9.0568,69064,0
2008-03-07,9.0568,9.1443,8.9845,9.1319,66005,0
2008-03-10,8.9575,9.1821,8.9575,9.1367,31455,0
2008-03-11,9.2554,9.2641,9.0152,9.1319,81941,0
2008-03-12,9.1481,9.205,9.0915,9.126,38417,0
2008-03-13,9.1542,9.1542,8.9482,9.0568,66731,0
2008-03-14,9.0568,9.0771,8.8596,9.0282,24728,0
2008-03-17,8.8436,9.0502,8.5164,8.7096,108714,0
2008-03-18,8.7166,8.8596,8.6813,8.7988,119563,0
2008-03-19,8.7914,8.8864,8.7519,8.8864,69792,0
2008-03-20,8.8864,8.92,8.8512,8.92,106032,0
2008-03-24,8.92,9.2701,8.92,9.2701,77308,0
2008-03-25,9.2877,9.335,9.1128,9.3023,95688,0
2008-03-26,9.1981,9.3409,9.1981,9.329,44037,0
2008-03-27,9.3454,9.511,9.3454,9.511,51797,0
2008-03-28,9.4982,9.518,9.4531,9.505,39070,0
2008-03-31,9.568,9.703,9.2282,9.2641,139144,0
2008-04-01,9.2282,9.3592,9.205,9.3532,88873,0
2008-04-02,9.4591,9.4591,9.2359,9.2359,56886,0
2008-04-03,9.2495,9.2945,9.2495,9.2945,21670,0
2008-04-04,9.1904,9.396,9.1904,9.2282,52234,0
2008-04-07,9.1203,9.3592,9.1203,9.2641,40378,0
2008-04-08,9.3454,9.3592,9.1981,9.2282,42870,0
2008-04-09,9.2945,9.2945,9.1481,9.2282,52670,0
2008-04-10,9.2495,9.4412,9.2495,9.4109,73145,0
2008-04-11,9.668,9.688,9.4531,9.688,113395,0
2008-04-14,9.627,9.842,9.627,9.761,56814,0
2008-04-15,9.776,9.797,9.637,9.707,55168,0
2008-04-16,9.677,9.768,9.637,9.703,57497,0
2008-04-17,9.703,9.722,9.614,9.66,57798,0
2008-04-18,9.703,9.739,9.677,9.731,62193,0
2008-04-21,9.677,9.731,9.677,9.722,24017,0
2008-04-22,9.707,9.731,9.644,9.695,20694,0
2008-04-23,9.695,9.761,9.633,9.633,51520,0
2008-04-24,9.633,9.695,9.633,9.695,21807,0
2008-04-25,9.901,9.901,9.561,9.561,58344,0
2008-04-28,9.4982,9.627,9.4664,9.4743,41193,0
2008-04-29,9.4982,9.4982,9.3592,9.3592,88567,0
2008-04-30,9.3454,9.3892,9.3454,9.3838,38823,0
2008-05-01,9.3164,9.4273,9.3164,9.335,46423,0
2008-05-02,9.2945,9.396,9.2945,9.335,37948,0
2008-05-05,9.3892,9.4109,9.329,9.368,32853,0
2008-05-06,9.3164,9.4664,9.3164,9.4664,48631,0
2008-05-07,9.4982,9.511,9.4591,9.511,40924,0
2008-05-08,9.525,9.525,9.3838,9.3838,73399,0
2008-05-09,9.3838,9.4743,9.3592,9.3592,48243,0
2008-05-12,9.4198,9.4273,9.329,9.329,54392,0
2008-05-13,9.2945,9.3592,9.2945,9.3085,33823,0
2008-05-14,9.3532,9.4109,9.335,9.3838,42645,0
2008-05-15,9.3023,9.4531,9.3023,9.4531,41503,0
2008-05-16,9.396,9.4591,9.396,9.4531,31796,0
2008-05-19,9.4531,9.4664,9.404,9.4481,59158,0
2008-05-20,9.4591,9.4591,9.4481,9.4531,14874,0
2008-05-21,9.396,9.4793,9.396,9.4333,36078,0
2008-05-22,9.731,9.731,9.4333,9.4531,42789,0
2008-05-23,9.525,9.525,9.396,9.4793,93594,0
2008-05-27,9.533,9.533,9.4412,9.4982,33144,0
2008-05-28,9.4481,9.548,9.4481,9.533,34236,0
2008-05-29,9.548,9.568,9.548,9.554,11563,0
2008-05-30,9.582,9.582,9.525,9.568,25885,0
2008-06-02,9.568,9.621,9.568,9.582,13825,0
2008-06-03,9.568,9.651,9.568,9.607,23937,0
2008-06-04,9.568,9.688,9.568,9.637,61175,0
2008-06-05,9.637,9.683,9.621,9.683,55526,0
2008-06-06,9.683,9.683,9.54,9.582,53500,0
2008-06-09,9.607,9.607,9.505,9.505,16313,0
2008-06-10,9.54,9.54,9.4412,9.4982,18492,0
2008-06-11,9.525,9.533,9.3592,9.3592,30470,0
2008-06-12,9.368,9.404,9.2282,9.2877,89097,0
2008-06-13,9.2282,9.2945,9.1904,9.1981,42167,0
2008-06-16,9.2282,9.2446,9.1367,9.1904,42316,0
2008-06-17,9.205,9.205,9.0645,9.0645,76104,0
2008-06-18,9.037,9.0568,8.953,9.0152,70396,0
2008-06-19,9.0065,9.0065,8.9143,8.9415,80492,0
2008-06-20,8.9415,8.9685,8.8864,8.8939,51278,0
2008-06-23,8.8214,8.9415,8.8214,8.8792,75793,0
2008-06-24,8.9845,8.9845,8.8061,8.8436,41222,0
2008-06-25,8.9482,8.9761,8.8792,8.9482,24132,0
2008-06-26,8.953,8.953,8.7812,8.8363,57804,0
2008-06-27,8.7812,8.8214,8.7574,8.8214,19253,0
2008-06-30,9.0724,9.0724,8.8296,8.8717,43060,0
2008-07-01,8.7166,8.92,8.7166,8.9143,37369,0
2008-07-02,8.9079,8.9845,8.9012,8.9845,36175,0
2008-07-03,9.0152,9.0152,8.953,8.9637,9365,0
2008-07-07,8.8864,8.953,8.8512,8.8939,83800,0
2008-07-08,8.8717,8.953,8.8717,8.953,40673,0
2008-07-09,8.9637,9.0915,8.953,9.0568,53411,0
2008-07-10,9.0857,9.0915,9.0502,9.0502,70940,0
2008-07-11,8.9482,9.0724,8.9482,9.0437,57247,0
2008-07-14,9.037,9.0568,8.9276,8.953,47716,0
2008-07-15,8.8061,8.9332,8.6585,8.7519,111250,0
2008-07-16,8.6937,8.814,8.6585,8.814,89838,0
2008-07-17,8.814,8.8864,8.7812,8.8717,15376,0
2008-07-18,8.8363,8.8363,8.7519,8.7988,28533,0
2008-07-21,8.5522,8.8792,8.5522,8.8061,44669,0
2008-07-22,8.7812,8.8864,8.7627,8.8512,48484,0
2008-07-23,8.8512,8.8596,8.7914,8.7914,16463,0
2008-07-24,8.7914,8.814,8.7519,8.7838,74208,0
2008-07-25,8.7838,8.8363,8.7812,8.8363,27198,0
2008-07-28,8.9991,8.9991,8.8214,8.8512,35438,0
2008-07-29,8.8596,8.9079,8.8214,8.8512,30450,0
2008-07-30,8.8512,8.9079,8.8512,8.9079,30530,0
2008-07-31,9.0857,9.0857,8.8512,8.8792,49122,0
2008-08-01,8.953,9.0218,8.8864,9.0065,45715,0
2008-08-04,8.9845,9.0152,8.9482,8.9845,21206,0
2008-08-05,8.9143,9.0282,8.9143,9.0065,64198,0
2008-08-06,9.0437,9.0568,8.9845,9.037,40758,0
2008-08-07,9.0724,9.0724,8.9845,9.0724,51634,0
2008-08-08,9.037,9.126,8.9845,9.126,21391,0
2008-08-11,9.1047,9.1481,9.1047,9.1443,14905,0
2008-08-12,9.1319,9.1443,9.037,9.0568,22857,0
2008-08-13,9.0568,9.1128,9.0568,9.0771,8981,0
2008-08-14,9.0645,9.0857,9.0152,9.0857,21223,0
2008-08-15,9.0857,9.0915,9.0502,9.0857,11048,0
2008-08-18,9.0857,9.0857,8.9845,9.0282,62356,0
2008-08-19,9.0568,9.0568,8.9761,8.9761,22787,0
2008-08-20,9.2446,9.2446,8.9415,8.9991,44987,0
2008-08-21,8.9991,9.0915,8.9332,9.0152,43029,0
2008-08-22,8.9143,9.0915,8.9143,9.0502,33054,0
2008-08-25,8.9332,9.0915,8.9332,9.0568,37384,0
2008-08-26,9.3532,9.3532,8.9332,8.9991,46459,0
2008-08-27,9.0218,9.126,8.9991,9.0282,57221,0
2008-08-28,9.1047,9.2282,9.0568,9.0915,45934,0
2008-08-29,9.2554,9.2554,9.0771,9.126,71862,0
2008-09-02,9.1542,9.1904,9.0771,9.1319,34066,0
2008-09-03,9.1542,9.329,9.1367,9.2359,24263,0
2008-09-04,9.2359,9.329,9.1619,9.2282,14178,0
2008-09-05,9.2641,9.2818,9.1367,9.1542,39216,0
2008-09-08,9.1542,9.2282,9.0915,9.1981,14584,0
2008-09-09,9.0645,9.2282,9.0645,9.1981,47098,0
2008-09-10,9.1677,9.2945,9.0857,9.2359,45905,0
2008-09-11,9.2945,9.2945,9.2213,9.2495,31570,0
2008-09-12,9.3592,9.3592,9.0915,9.2495,40076,0
2008-09-15,9.2818,9.2818,9.126,9.1542,22481,0
2008-09-16,9.1904,9.1904,9.099,9.099,52149,0
2008-09-17,9.1319,9.1981,8.5461,8.6086,81597,0
2008-09-18,8.6086,8.6086,8.3735,8.4251,63950,0
2008-09-19,8.3032,8.953,8.3032,8.6512,52388,0
2008-09-22,8.5787,8.7988,8.4072,8.7693,31418,0
2008-09-23,8.7693,8.8717,8.6211,8.6211,21362,0
2008-09-24,8.6211,8.8864,8.3611,8.8792,71585,0
2008-09-25,8.8512,9.0568,8.614,8.6356,23624,0
2008-09-26,8.7812,8.7812,8.0845,8.2753,48796,0
2008-09-29,8.0313,8.4072,7.3131,7.4152,45936,0
2008-09-30,7.7779,7.7779,7.347,7.5793,25627,0
2008-10-01,7.6889,7.73,7.4497,7.7227,31019,0
2008-10-02,7.7093,7.8526,7.347,7.6549,101895,0
2008-10-03,7.6549,7.8256,7.5177,7.5177,36025,0
2008-10-06,7.5318,7.5318,6.5274,6.8345,110765,0
2008-10-07,6.6093,6.9031,6.6093,6.6431,55446,0
2008-10-08,6.0964,6.3079,5.317,5.9119,252474,0
2008-10-09,5.5633,5.8092,5.4678,5.5087,135798,0
2008-10-10,5.5019,7.3813,4.6473,5.2831,254250,0
2008-10-13,5.7271,6.8345,5.1942,6.6298,125435,0
2008-10-14,6.8345,6.8345,6.1714,6.1714,81488,0
2008-10-15,6.1509,6.1509,5.652,5.7752,70493,0
2008-10-16,5.6182,5.9119,5.5704,5.6864,70817,0
2008-10-17,5.6386,6.3222,5.6386,6.3152,37022,0
2008-10-20,6.5067,7.1762,6.5067,6.8345,47562,0
2008-10-21,6.6637,7.0395,6.6224,6.9715,90704,0
2008-10-22,6.9715,8.3683,6.9715,7.2446,105648,0
2008-10-23,7.0257,7.9279,7.0257,7.0942,124161,0
2008-10-24,6.4994,7.5177,6.4994,7.4152,30940,0
2008-10-27,7.2786,7.2924,7.1762,7.2378,34197,0
2008-10-28,7.846,7.846,7.2651,7.2786,28849,0
2008-10-29,7.4772,7.6889,7.2241,7.2516,18204,0
2008-10-30,7.8942,7.8942,7.1762,7.1762,21754,0
2008-10-31,7.4772,7.7982,7.0804,7.4152,44885,0
2008-11-03,7.4152,7.86,7.4152,7.6002,39087,0
2008-11-04,8.1599,8.4734,7.7164,7.7914,54345,0
2008-11-05,7.7914,8.0517,7.6139,7.9279,23111,0
2008-11-06,7.9214,7.9621,7.443,7.5931,42544,0
2008-11-07,7.5587,7.86,7.5587,7.7709,23649,0
2008-11-10,7.9621,7.9621,7.4497,7.4703,38725,0
2008-11-11,7.2858,7.4152,7.1762,7.2106,35825,0
2008-11-12,7.1762,7.1762,6.4994,6.6431,64230,0
2008-11-13,6.5274,6.7525,6.5274,6.6162,26387,0
2008-11-14,6.6637,7.1079,6.5615,7.1079,34981,0
2008-11-17,7.0736,7.0876,6.8751,6.9234,14716,0
2008-11-18,6.8001,6.9302,6.6298,6.6501,50256,0
2008-11-19,6.3764,6.4384,6.1034,6.1852,80379,0
2008-11-20,5.9394,6.0556,5.5839,5.6455,67723,0
2008-11-21,5.6455,5.8572,5.6386,5.8572,78452,0
2008-11-24,6.3286,6.3286,5.6864,6.0417,59776,0
2008-11-25,5.9599,6.2197,5.6593,5.7139,75928,0
2008-11-26,5.7957,5.8433,5.6455,5.652,72503,0
2008-11-28,5.946,5.946,5.5498,5.6247,39774,0
2008-12-01,5.5426,5.6455,5.5019,5.5566,48151,0
2008-12-02,5.4471,5.6042,5.3718,5.4678,83554,0
2008-12-03,5.5019,5.5361,5.3997,5.4748,53469,0
2008-12-04,5.4678,5.4953,5.3109,5.3718,41762,0
2008-12-05,5.1328,5.3312,4.9551,5.0784,111679,0
2008-12-08,5.2692,5.2692,4.2784,4.8184,199081,0
2008-12-09,4.8527,4.8527,4.4767,4.6682,102027,0
2008-12-10,4.5311,4.7909,4.4767,4.7842,134951,0
2008-12-11,4.5997,4.7497,4.5104,4.5451,76645,0
2008-12-12,4.4628,4.4903,4.2784,4.4767,108630,0
2008-12-15,4.7842,4.7842,4.3807,4.3948,68765,0
2008-12-16,4.3126,4.449,4.2515,4.3807,115201,0
2008-12-17,4.4423,4.6814,4.3266,4.6539,91958,0
2008-12-18,4.6473,4.9551,4.6473,4.8866,118230,0
2008-12-19,5.2766,5.4678,4.9,5.2488,102278,0
2008-12-22,5.2627,5.5839,5.1942,5.2692,103703,0
2008-12-23,5.5704,5.5704,5.1942,5.2627,79224,0
2008-12-24,5.4336,5.4336,5.2627,5.3446,29101,0
2008-12-26,5.153,5.5426,5.153,5.3312,104459,0
2008-12-29,5.3997,5.5361,5.2966,5.3586,139198,0
2008-12-30,5.4678,5.5019,5.2966,5.4197,73134,0
2008-12-31,5.5292,5.6386,5.2559,5.4678,140549,0
2009-01-02,5.6386,5.8505,5.5498,5.8505,35127,0
2009-01-05,5.7139,6.4519,5.7139,6.3354,70206,0
2009-01-06,6.2603,6.4931,6.1651,6.3628,65596,0
2009-01-07,6.1852,6.3835,6.1852,6.3079,25654,0
2009-01-08,6.3354,6.5615,6.3286,6.5335,51964,0
2009-01-09,6.5335,6.8345,6.5335,6.7525,59303,0
2009-01-12,6.8345,6.9302,6.8345,6.8827,56444,0
2009-01-13,6.862,6.9848,6.855,6.9715,73750,0
2009-01-14,7.1762,7.2038,6.5959,6.6362,95489,0
2009-01-15,6.7596,7.1079,6.4249,6.8827,67745,0
2009-01-16,6.8345,7.0736,6.7938,7.067,38543,0
2009-01-20,6.9302,7.0602,6.8891,6.9987,34927,0
2009-01-21,6.9644,6.9919,6.8689,6.9848,28849,0
2009-01-22,6.9644,7.0395,6.6774,6.6844,42074,0
2009-01-23,6.6017,6.7663,6.418,6.5473,70460,0
2009-01-26,6.5886,6.6978,6.4652,6.5959,36481,0
2009-01-27,6.5132,6.7458,6.5132,6.7319,71691,0
2009-01-28,6.8345,6.8345,6.6637,6.7253,48899,0
2009-01-29,6.8345,6.8345,6.7663,6.7663,34958,0
2009-01-30,6.8345,7.0191,6.5615,6.9031,61274,0
2009-02-02,6.9715,7.0329,6.9439,6.9715,46127,0
2009-02-03,6.937,7.0395,6.937,6.9715,33288,0
2009-02-04,7.1627,7.1829,6.9781,7.1762,60474,0
2009-02-05,7.101,7.1762,7.0804,7.0942,37864,0
2009-02-06,7.1422,7.347,7.067,7.2993,56910,0
2009-02-09,7.3813,7.4905,7.347,7.3813,53538,0
2009-02-10,7.4497,7.4497,7.3264,7.3882,29989,0
2009-02-11,7.3131,7.4905,7.2378,7.2722,74994,0
2009-02-12,7.2446,7.5865,7.1762,7.4905,53397,0
2009-02-13,7.4976,8.0238,7.4497,7.7227,49831,0
2009-02-17,7.8256,7.8526,7.3882,7.3882,65513,0
2009-02-18,7.5177,7.5728,7.2446,7.3743,37937,0
2009-02-19,7.2858,7.86,7.2858,7.5177,108872,0
2009-02-20,7.5587,7.5587,6.8751,7.0329,80477,0
2009-02-23,7.067,7.101,6.9781,7.0329,33888,0
2009-02-24,7.1966,7.443,7.0051,7.3813,35892,0
2009-02-25,7.2106,7.4292,7.1966,7.3061,44245,0
2009-02-26,7.5177,7.6549,7.2786,7.4772,81938,0
2009-02-27,7.5456,7.846,7.3882,7.6687,70969,0
2009-03-02,7.7709,7.7709,7.3609,7.3743,39319,0
2009-03-03,7.1762,7.1966,6.8827,7.0124,54203,0
2009-03-04,6.9848,7.2172,6.9781,6.9848,45899,0
2009-03-05,6.9987,6.9987,6.6978,6.8001,48433,0
2009-03-06,6.7189,6.9781,6.7189,6.9439,30369,0
2009-03-09,6.9439,6.9715,6.7253,6.8345,65724,0
2009-03-10,6.6978,7.0602,6.6978,7.0533,73841,0
2009-03-11,6.9168,7.0942,6.9168,7.0395,65712,0
2009-03-12,7.0329,7.2038,6.937,7.1149,39333,0
2009-03-13,6.8891,7.3061,6.8345,7.2038,41731,0
2009-03-16,7.1762,7.347,7.1627,7.3131,48493,0
2009-03-17,7.2446,7.347,7.1557,7.2722,40580,0
2009-03-18,7.2446,7.3131,7.19,7.231,45147,0
2009-03-19,7.3061,7.3131,7.1557,7.1557,18569,0
2009-03-20,7.1627,7.1762,6.937,6.937,81885,0
2009-03-23,6.9715,7.0191,6.8211,6.9848,95861,0
2009-03-24,7.0051,7.1762,6.8413,6.9577,38643,0
2009-03-25,6.9577,7.0395,6.8211,6.8827,42203,0
2009-03-26,6.9715,6.9715,6.7391,6.8751,72649,0
2009-03-27,6.9302,6.9715,6.8143,6.9168,65970,0
2009-03-30,6.9234,6.9507,6.7795,6.862,62454,0
2009-03-31,7.1212,7.1212,6.7938,7.0051,29295,0
2009-04-01,7.0468,7.1079,6.9439,7.1079,22999,0
2009-04-02,7.0942,7.2106,7.0942,7.1557,18846,0
2009-04-03,7.2241,7.3131,7.0395,7.0736,33230,0
2009-04-06,7.1762,7.2106,6.9577,7.1557,29506,0
2009-04-07,7.1557,7.2446,7.101,7.1762,27276,0
2009-04-08,7.1149,7.3131,7.1079,7.1762,32322,0
2009-04-09,7.1627,7.2786,7.1079,7.1357,36621,0
2009-04-13,7.0329,7.2722,7.0329,7.1966,25309,0
2009-04-14,7.0191,7.2786,7.0191,7.2446,44398,0
2009-04-15,7.2786,7.4224,7.1212,7.2038,47033,0
2009-04-16,7.0736,7.3061,7.0736,7.2172,41568,0
2009-04-17,7.2172,7.3743,7.1966,7.2651,22635,0
2009-04-20,7.3813,7.4497,7.3264,7.3609,21230,0
2009-04-21,7.2446,7.5116,7.2446,7.4292,42093,0
2009-04-22,7.4497,7.4835,7.3338,7.3538,53696,0
2009-04-23,7.4022,7.4497,7.3538,7.4224,35025,0
2009-04-24,7.443,7.4835,7.3264,7.3264,31937,0
2009-04-27,7.1284,7.4152,7.1284,7.3338,42262,0
2009-04-28,7.3538,7.5177,7.3538,7.5177,33178,0
2009-04-29,7.5116,7.6889,7.5116,7.6208,34381,0
2009-04-30,7.7093,7.8185,7.4772,7.6002,60741,0
2009-05-01,7.8185,7.8185,7.4772,7.5456,28581,0
2009-05-04,7.5522,7.6002,7.443,7.5522,40786,0
2009-05-05,7.5177,7.7779,7.4835,7.5384,35813,0
2009-05-06,7.5456,7.7093,7.5456,7.6889,42584,0
2009-05-07,7.8185,7.86,7.6889,7.7914,31652,0
2009-05-08,7.846,7.9279,7.7227,7.7369,56786,0
2009-05-11,7.6411,7.8942,7.6411,7.8942,28798,0
2009-05-12,7.8942,7.8942,7.7369,7.7369,40256,0
2009-05-13,7.6889,7.86,7.5931,7.6069,42370,0
2009-05-14,7.5793,7.6478,7.5522,7.5793,32417,0
2009-05-15,7.5587,7.6002,7.5177,7.5865,42804,0
2009-05-18,7.5248,7.7227,7.5248,7.7227,116606,0
2009-05-19,7.7164,7.8942,7.7164,7.8185,36268,0
2009-05-20,7.8526,7.8526,7.7572,7.8326,50933,0
2009-05-21,7.8256,7.8864,7.6889,7.7779,40701,0
2009-05-22,7.7845,7.8256,7.7709,7.8256,18508,0
2009-05-26,7.9898,7.9898,7.7779,7.8121,47537,0
2009-05-27,7.8256,7.86,7.8185,7.846,53100,0
2009-05-28,7.86,7.86,7.7572,7.7779,30563,0
2009-05-29,7.8326,7.8326,7.7642,7.7709,23921,0
2009-06-01,7.8526,7.8526,7.6614,7.6614,65336,0
2009-06-02,7.6614,7.6614,7.443,7.6549,92153,0
2009-06-03,7.6549,7.682,7.6271,7.675,42282,0
2009-06-04,7.682,7.8391,7.6687,7.8391,26587,0
2009-06-05,7.8526,7.9279,7.5865,7.6687,62979,0
2009-06-08,7.5793,7.682,7.4152,7.4835,53982,0
2009-06-09,7.2924,7.5177,7.2858,7.4835,78945,0
2009-06-10,7.4835,7.5793,7.2722,7.3948,88167,0
2009-06-11,7.3948,7.4022,7.1284,7.2446,115829,0
2009-06-12,7.1357,7.2722,6.9168,6.937,112125,0
2009-06-15,6.8413,7.101,6.7938,7.101,109960,0
2009-06-16,7.0804,7.1966,7.067,7.19,63100,0
2009-06-17,7.2106,7.2722,7.1966,7.258,81589,0
2009-06-18,7.2446,7.2786,7.19,7.2446,58097,0
2009-06-19,7.3813,7.3813,7.0736,7.19,63307,0
2009-06-22,7.19,7.2651,7.0804,7.1487,64005,0
2009-06-23,7.1149,7.1762,7.0051,7.0736,55131,0
2009-06-24,7.0395,7.2446,7.0051,7.1212,56542,0
2009-06-25,7.1079,7.2858,7.1079,7.2651,34570,0
2009-06-26,7.2722,7.3403,7.2722,7.2993,18805,0
2009-06-29,7.4022,7.4022,7.2924,7.3131,34962,0
2009-06-30,7.347,7.347,7.231,7.258,40135,0
2009-07-01,7.443,7.443,7.2378,7.2516,29947,0
2009-07-02,7.2651,7.2651,7.2106,7.2446,42358,0
2009-07-06,7.2446,7.2924,7.1422,7.2106,34479,0
2009-07-07,7.1487,7.1966,6.9781,7.1557,59852,0
2009-07-08,7.1627,7.231,7.1422,7.231,66202,0
2009-07-09,7.1762,7.2378,7.1694,7.2241,51520,0
2009-07-10,7.1487,7.2106,7.1422,7.1422,77807,0
2009-07-13,7.1422,7.3061,7.1422,7.2516,39230,0
2009-07-14,7.3061,7.4224,7.2993,7.3403,32432,0
2009-07-15,7.2993,7.4292,7.2993,7.4224,58003,0
2009-07-16,7.3813,7.675,7.3813,7.6271,57396,0
2009-07-17,7.5728,7.6478,7.5587,7.6139,33054,0
2009-07-20,7.7093,7.7093,7.4497,7.6344,53290,0
2009-07-21,7.6687,7.7779,7.6002,7.7779,39717,0
2009-07-22,7.8121,7.8121,7.5931,7.6271,36404,0
2009-07-23,7.7709,7.7709,7.6549,7.7093,26972,0
2009-07-24,7.7227,7.7227,7.6344,7.6549,32487,0
2009-07-27,7.6549,7.8121,7.6549,7.7982,30545,0
2009-07-28,7.6271,7.8391,7.6271,7.7432,35285,0
2009-07-29,7.8256,7.9898,7.5456,7.7227,40480,0
2009-07-30,8.0238,8.0238,7.5587,7.7642,37203,0
2009-07-31,7.8731,7.9279,7.8256,7.86,19292,0
2009-08-03,7.9551,7.9759,7.846,7.846,34048,0
2009-08-04,7.9279,8.0707,7.846,7.86,35915,0
2009-08-05,7.9621,7.9621,7.9149,7.9349,8602,0
2009-08-06,7.9349,8.1747,7.86,8.1464,22188,0
2009-08-07,8.1464,8.1961,8.0378,8.1747,35769,0
2009-08-10,8.2021,8.2372,8.0313,8.1327,66777,0
2009-08-11,8.2021,8.2096,7.9422,8.0912,54494,0
2009-08-12,8.0912,8.1895,8.0771,8.1123,55934,0
2009-08-13,8.1123,8.1961,8.1123,8.1895,38023,0
2009-08-14,8.1815,8.2482,8.0912,8.0989,87513,0
2009-08-17,8.0989,8.2421,7.9759,8.0517,31228,0
2009-08-18,8.0647,8.2233,8.0647,8.1895,64860,0
2009-08-19,8.168,8.269,8.1599,8.2421,103325,0
2009-08-20,8.2552,8.3032,8.2096,8.2813,30333,0
2009-08-21,8.2372,8.3099,8.2372,8.3099,39032,0
2009-08-24,8.269,8.3927,8.2233,8.3611,57154,0
2009-08-25,8.3611,8.3611,8.2889,8.3539,62215,0
2009-08-26,8.3735,8.4459,8.3099,8.4072,50498,0
2009-08-27,8.4072,8.4803,8.4005,8.4188,32472,0
2009-08-28,8.5029,8.5092,8.4321,8.4734,52400,0
2009-08-31,8.5522,8.5918,8.4188,8.5727,39819,0
2009-09-01,8.6356,8.6356,8.3927,8.5164,101804,0
2009-09-02,8.5727,8.5727,8.4005,8.4662,47807,0
2009-09-03,8.4383,8.5461,8.4383,8.5164,20947,0
2009-09-04,8.5657,8.614,8.496,8.5657,38631,0
2009-09-08,8.5461,8.5844,8.5092,8.5787,30884,0
2009-09-09,8.5461,8.6086,8.5389,8.6086,47314,0
2009-09-10,8.6086,8.7096,8.6086,8.7096,33902,0
2009-09-11,8.7166,8.8512,8.6658,8.7812,50012,0
2009-09-14,9.3023,9.3023,8.7019,8.7812,37471,0
2009-09-15,8.7166,8.8296,8.7019,8.7767,31051,0
2009-09-16,8.5988,8.814,8.5988,8.7767,44560,0
2009-09-17,8.7767,8.814,8.7362,8.7362,46303,0
2009-09-18,8.7767,8.7812,8.6658,8.723,67134,0
2009-09-21,8.7166,8.723,8.6658,8.6813,25214,0
2009-09-22,8.6512,8.6813,8.6282,8.643,64170,0
2009-09-23,8.7096,8.7574,8.6658,8.7519,71081,0
2009-09-24,8.7812,8.7812,8.6658,8.6658,37898,0
2009-09-25,8.7519,8.7519,8.6211,8.6731,26110,0
2009-09-28,8.6731,8.7627,8.6658,8.7309,18891,0
2009-09-29,8.7914,8.814,8.723,8.7362,44744,0
2009-09-30,8.8512,8.953,8.7838,8.866,63984,0
2009-10-01,9.1128,9.1128,8.8512,8.9332,42679,0
2009-10-02,8.8939,8.9845,8.8214,8.92,28942,0
2009-10-05,8.92,8.9332,8.9012,8.9276,14748,0
2009-10-06,8.9415,9.0152,8.9276,8.9637,27228,0
2009-10-07,8.9276,8.9575,8.8512,8.8596,36440,0
2009-10-08,8.8512,8.9276,8.8436,8.9276,17299,0
2009-10-09,8.9276,8.9332,8.7519,8.8436,49260,0
2009-10-12,8.7519,8.7627,8.3683,8.4734,64903,0
2009-10-13,8.9911,8.9911,8.451,8.5461,40272,0
2009-10-14,8.5461,8.5461,8.2421,8.3099,85323,0
2009-10-15,8.2096,8.2233,8.0647,8.1533,50204,0
2009-10-16,8.1397,8.3178,8.0989,8.2233,93137,0
2009-10-19,8.2096,8.4321,8.2096,8.4072,35613,0
2009-10-20,8.4072,8.7362,8.4072,8.723,43597,0
2009-10-21,8.643,8.6937,8.451,8.6023,43514,0
2009-10-22,8.6877,8.7166,8.6211,8.6512,22418,0
2009-10-23,8.6585,8.7096,8.6585,8.6731,28562,0
2009-10-26,8.6877,8.7988,8.6282,8.7988,46347,0
2009-10-27,8.7362,8.7362,8.6731,8.723,68519,0
2009-10-28,8.723,8.723,8.6813,8.7166,14516,0
2009-10-29,8.723,8.723,8.6023,8.6282,53358,0
2009-10-30,8.7096,8.7096,8.5389,8.5918,38980,0
2009-11-02,8.614,8.6512,8.496,8.496,40870,0
2009-11-03,8.5092,8.5164,8.2021,8.2096,45599,0
2009-11-04,8.296,8.296,8.0912,8.1599,36008,0
2009-11-05,8.1327,8.2096,8.1186,8.168,42508,0
2009-11-06,8.1815,8.3032,8.1747,8.3032,36221,0
2009-11-09,8.3032,8.3032,8.2021,8.2372,39898,0
2009-11-10,8.2233,8.2614,8.1961,8.1961,21700,0
2009-11-11,8.2614,8.2614,8.1895,8.2021,30728,0
2009-11-12,8.1747,8.2096,8.168,8.2096,8845,0
2009-11-13,8.2096,8.2303,8.0577,8.1397,79701,0
2009-11-16,8.0771,8.2155,8.0771,8.1961,51942,0
2009-11-17,8.2021,8.2021,8.0771,8.1895,23073,0
2009-11-18,8.2021,8.3032,8.1895,8.2813,51099,0
2009-11-19,8.1533,8.2303,8.0707,8.0771,41382,0
2009-11-20,8.0313,8.0517,7.7709,7.86,121293,0
2009-11-23,7.86,7.8665,7.6069,7.7432,78436,0
2009-11-24,7.7432,7.7709,7.5318,7.6344,89073,0
2009-11-25,7.4772,7.7093,7.4772,7.675,85489,0
2009-11-27,7.6614,7.6687,7.5384,7.6549,12624,0
2009-11-30,7.7369,7.7369,7.6002,7.6614,76353,0
2009-12-01,7.7642,7.7642,7.5456,7.6411,48608,0
2009-12-02,7.6271,7.7572,7.6271,7.675,69773,0
2009-12-03,7.675,7.7779,7.6002,7.6411,81857,0
2009-12-04,7.6687,7.8731,7.6687,7.846,69663,0
2009-12-07,7.7914,7.8942,7.7432,7.8526,38437,0
2009-12-08,7.7779,7.9279,7.7779,7.9149,50768,0
2009-12-09,7.9279,8.011,7.9279,7.9834,65221,0
2009-12-10,7.9967,8.1397,7.9621,8.0989,92843,0
2009-12-11,8.1327,8.1397,8.0454,8.1397,37138,0
2009-12-14,8.0989,8.1599,8.0707,8.1533,43193,0
2009-12-15,8.1464,8.1599,8.0707,8.1464,63398,0
2009-12-16,8.1327,8.1464,8.0707,8.1327,70751,0
2009-12-17,8.1049,8.1249,8.1049,8.1249,26837,0
2009-12-18,8.1123,8.1123,8.0177,8.0912,37357,0
2009-12-21,8.1249,8.1327,7.9621,7.9689,101927,0
2009-12-22,7.9422,7.9967,7.9149,7.9422,63856,0
2009-12-23,7.8942,7.9551,7.8942,7.9082,30517,0
2009-12-24,7.9082,7.9689,7.9082,7.9621,18582,0
2009-12-28,7.9422,7.9967,7.9279,7.9898,31474,0
2009-12-29,7.9349,7.9621,7.8864,7.9082,58928,0
2009-12-30,7.9279,7.9551,7.6208,7.7642,98571,0
2009-12-31,7.8121,7.8526,7.7506,7.8121,48143,0
2010-01-04,7.8121,7.8731,7.8121,7.86,27815,0
2010-01-05,7.8665,7.8665,7.7779,7.86,36973,0
2010-01-06,7.8185,7.86,7.7982,7.8391,50148,0
2010-01-07,7.86,7.9481,7.8526,7.9481,29989,0
2010-01-08,7.9422,7.9422,7.9279,7.9422,14946,0
2010-01-11,7.9279,7.9967,7.9279,7.9621,36438,0
2010-01-12,7.9759,8.0454,7.9481,7.9834,53318,0
2010-01-13,8.0177,8.0454,7.9759,8.0313,28000,0
2010-01-14,8.0454,8.0771,8.0454,8.0771,39648,0
2010-01-15,8.011,8.0771,8.011,8.0707,38400,0
2010-01-19,7.9967,8.1599,7.9967,8.1599,64979,0
2010-01-20,8.1049,8.168,8.011,8.1533,76190,0
2010-01-21,8.1123,8.168,8.1049,8.1599,63100,0
2010-01-22,8.1327,8.1815,8.1249,8.168,46234,0
2010-01-25,8.1533,8.2552,8.0035,8.2233,53035,0
2010-01-26,8.2482,8.2614,8.2303,8.2552,46365,0
2010-01-27,8.2813,8.2813,8.2021,8.2303,33562,0
2010-01-28,8.2233,8.269,8.2155,8.2482,47758,0
2010-01-29,8.269,8.3319,8.168,8.168,71680,0
2010-02-01,8.2303,8.3735,8.168,8.2753,49133,0
2010-02-02,8.2614,8.3735,8.2614,8.339,64510,0
2010-02-03,8.2753,8.296,8.1815,8.2614,62726,0
2010-02-04,8.2614,8.3178,8.2482,8.2753,32230,0
2010-02-05,8.2096,8.3927,8.2096,8.3178,61075,0
2010-02-08,8.3178,8.3539,8.2614,8.3459,22585,0
2010-02-09,8.3178,8.3683,8.3178,8.3319,42823,0
2010-02-10,8.2552,8.4134,8.2552,8.3735,41419,0
2010-02-11,8.2889,8.3611,8.2889,8.3539,83799,0
2010-02-12,8.296,8.4251,8.296,8.4188,24715,0
2010-02-16,8.3927,8.5461,8.3927,8.4662,38957,0
2010-02-17,8.4188,8.451,8.3804,8.4188,41193,0
2010-02-18,8.3683,8.4134,8.2233,8.2233,44338,0
2010-02-19,8.1815,8.2421,8.1327,8.1747,49212,0
2010-02-22,8.1049,8.1249,8.0177,8.0647,54950,0
2010-02-23,8.0707,8.1249,8.0577,8.1249,46475,0
2010-02-24,8.0845,8.1464,8.0845,8.0989,22908,0
2010-02-25,8.0845,8.2482,8.0845,8.2233,49513,0
2010-02-26,8.2096,8.2753,8.1961,8.2303,43386,0
2010-03-01,8.2813,8.2813,8.2155,8.2303,44192,0
2010-03-02,8.2233,8.2482,8.2233,8.2303,17713,0
2010-03-03,8.2096,8.2155,8.0771,8.1186,58402,0
2010-03-04,8.0845,8.1327,8.0845,8.1049,44086,0
2010-03-05,8.0912,8.1961,8.0912,8.1464,75003,0
2010-03-08,8.1186,8.1599,8.0647,8.1049,99787,0
2010-03-09,8.0707,8.2303,8.0707,8.2021,45116,0
2010-03-10,8.1747,8.3099,8.1747,8.3099,71404,0
2010-03-11,8.269,8.3178,8.2372,8.2889,48274,0
2010-03-12,8.269,8.3319,8.1249,8.1895,123057,0
2010-03-15,8.2233,8.2233,8.1397,8.2155,66703,0
2010-03-16,8.2096,8.2482,8.1464,8.1895,73528,0
2010-03-17,8.168,8.1815,7.9621,8.1049,211906,0
2010-03-18,8.0707,8.2155,8.0707,8.2021,59350,0
2010-03-19,8.2021,8.2155,8.1186,8.1747,64940,0
2010-03-22,8.1049,8.2021,8.0378,8.2021,25968,0
2010-03-23,8.2021,8.269,8.1599,8.2552,60677,0
2010-03-24,8.2552,8.3032,8.2552,8.2753,59209,0
2010-03-25,8.2753,8.296,8.2021,8.2421,61727,0
2010-03-26,8.2021,8.2552,8.2021,8.2233,60457,0
2010-03-29,8.2155,8.2889,8.2155,8.2753,44577,0
2010-03-30,8.296,8.3032,8.2303,8.2753,50842,0
2010-03-31,8.269,8.3032,8.269,8.296,73081,0
2010-04-01,8.3319,8.3319,8.2482,8.2813,76108,0
2010-04-05,8.2813,8.339,8.269,8.3099,50613,0
2010-04-06,8.2753,8.3459,8.2753,8.3032,64040,0
2010-04-07,8.2889,8.3249,8.1961,8.2482,126666,0
2010-04-08,8.2096,8.2813,8.1747,8.2614,69945,0
2010-04-09,8.2813,8.2813,8.2552,8.2753,26666,0
2010-04-12,8.2372,8.3459,8.2372,8.3459,88989,0
2010-04-13,8.3178,8.3683,8.3178,8.3459,29020,0
2010-04-14,8.3683,8.3735,8.3611,8.3683,23873,0
2010-04-15,8.3319,8.3735,8.296,8.3459,75202,0
2010-04-16,8.3099,8.3735,8.3032,8.3032,64758,0
2010-04-19,8.2753,8.3683,8.2753,8.3539,42741,0
2010-04-20,8.3683,8.3735,8.3032,8.3319,61005,0
2010-04-21,8.269,8.3319,8.269,8.3099,42505,0
2010-04-22,8.2889,8.3319,8.2889,8.3249,37762,0
2010-04-23,8.3099,8.3539,8.2743,8.3249,62090,0
2010-04-26,8.3032,8.339,8.2753,8.3099,55026,0
2010-04-27,8.2813,8.339,8.2813,8.3249,55855,0
2010-04-28,8.3319,8.339,8.269,8.3099,138137,0
2010-04-29,8.3319,8.4581,8.3099,8.4321,178930,0
2010-04-30,8.451,8.4581,8.3539,8.3539,69780,0
2010-05-03,8.3875,8.4662,8.3804,8.4383,20672,0
2010-05-04,8.4251,8.5389,8.4251,8.5389,27224,0
2010-05-05,8.5235,8.5389,8.4878,8.5235,43082,0
2010-05-06,8.5235,8.5461,8.2372,8.4072,69312,0
2010-05-07,8.4581,8.4581,8.269,8.4321,46532,0
2010-05-10,8.4878,8.5461,8.3611,8.4321,62435,0
2010-05-11,8.4383,8.4581,8.4321,8.4321,34081,0
2010-05-12,8.451,8.5522,8.451,8.5522,41770,0
2010-05-13,8.5461,8.614,8.4878,8.6086,40319,0
2010-05-14,8.5586,8.6211,8.5389,8.6211,25991,0
2010-05-17,8.6282,8.643,8.5461,8.6086,63150,0
2010-05-18,8.6356,8.6813,8.5787,8.6086,40975,0
2010-05-19,8.5657,8.5727,8.4878,8.5727,42677,0
2010-05-20,8.4072,8.4734,8.3539,8.3539,34711,0
2010-05-21,8.3178,8.5317,8.2753,8.4803,34513,0
2010-05-24,8.4734,8.5461,8.4662,8.496,56802,0
2010-05-25,8.3804,8.496,8.3804,8.4581,41406,0
2010-05-26,8.4459,8.5164,8.3927,8.4072,55072,0
2010-05-27,8.4734,8.5461,8.4251,8.5389,56989,0
2010-05-28,8.5844,8.5844,8.5092,8.5727,36214,0
2010-06-01,8.5586,8.6023,8.5235,8.6023,49853,0
2010-06-02,8.6086,8.6658,8.5657,8.6658,28505,0
2010-06-03,8.6731,8.7166,8.5461,8.6282,63258,0
2010-06-04,8.5657,8.6731,8.5522,8.6731,13528,0
2010-06-07,8.6813,8.7434,8.6585,8.7434,23613,0
2010-06-08,8.7096,8.7519,8.7096,8.7519,40117,0
2010-06-09,8.7519,8.7519,8.6813,8.6813,62137,0
2010-06-10,8.7096,8.7519,8.6731,8.7309,37826,0
2010-06-11,8.7019,8.814,8.6731,8.723,28674,0
2010-06-14,8.7166,8.7574,8.7166,8.7362,36690,0
2010-06-15,8.7362,8.7519,8.723,8.7362,58187,0
2010-06-16,8.7362,8.7627,8.7309,8.7519,30535,0
2010-06-17,8.7519,8.7767,8.7362,8.7767,41005,0
2010-06-18,8.7627,8.7914,8.7574,8.7767,49923,0
2010-06-21,8.7627,8.7693,8.6211,8.6211,44497,0
2010-06-22,8.643,8.6585,8.5844,8.643,45093,0
2010-06-23,8.6585,8.6658,8.5787,8.5988,68657,0
2010-06-24,8.5988,8.5988,8.5522,8.5586,47019,0
2010-06-25,8.5844,8.6512,8.5727,8.6512,43648,0
2010-06-28,8.6512,8.6937,8.6211,8.6658,36378,0
2010-06-29,8.6658,8.7309,8.614,8.614,52843,0
2010-06-30,8.6437,8.7029,8.5899,8.614,50319,0
2010-07-01,8.6282,8.723,8.5918,8.723,19683,0
2010-07-02,8.7434,8.7767,8.7434,8.7767,8229,0
2010-07-06,8.7838,8.9012,8.7574,8.8512,42342,0
2010-07-07,8.8864,8.953,8.7309,8.8864,58965,0
2010-07-08,8.9482,8.9482,8.8363,8.9012,34677,0
2010-07-09,8.9012,8.9012,8.8296,8.9012,25674,0
2010-07-12,8.9079,8.9143,8.8296,8.8296,24895,0
2010-07-13,8.866,8.92,8.866,8.9012,23899,0
2010-07-14,8.92,8.9415,8.9143,8.9415,46493,0
2010-07-15,8.9415,8.9991,8.8363,8.9143,73839,0
2010-07-16,8.92,8.9482,8.8864,8.8864,36770,0
2010-07-19,8.92,8.953,8.8864,8.8939,19150,0
2010-07-20,8.8864,8.9482,8.8596,8.9482,49542,0
2010-07-21,8.8864,8.92,8.8363,8.8363,56304,0
2010-07-22,8.8436,8.8792,8.8363,8.8436,31209,0
2010-07-23,8.8363,8.8596,8.8296,8.8512,23582,0
2010-07-26,8.8596,8.9012,8.8214,8.8939,44567,0
2010-07-27,8.8596,8.9143,8.7988,8.7988,58777,0
2010-07-28,8.7988,8.814,8.7812,8.7812,33527,0
2010-07-29,8.7838,8.814,8.7362,8.7812,54768,0
2010-07-30,8.7838,8.8717,8.7838,8.814,57535,0
2010-08-02,8.8436,8.8436,8.7693,8.7767,40122,0
2010-08-03,8.7627,8.7988,8.7627,8.7914,30556,0
2010-08-04,8.7988,8.8939,8.7838,8.8939,35873,0
2010-08-05,8.8792,8.8792,8.8296,8.8363,36081,0
2010-08-06,8.8512,8.9332,8.8512,8.9276,37332,0
2010-08-09,8.92,8.92,8.8512,8.8512,32337,0
2010-08-10,8.8596,8.8939,8.8512,8.8864,19800,0
2010-08-11,8.8512,8.92,8.8512,8.8864,25851,0
2010-08-12,8.8717,8.9143,8.866,8.866,43714,0
2010-08-13,8.866,8.8717,8.8214,8.8512,51674,0
2010-08-16,8.8596,8.8792,8.8363,8.866,31356,0
2010-08-17,8.866,8.9482,8.8512,8.9012,55525,0
2010-08-18,8.9276,8.9415,8.9079,8.9332,48350,0
2010-08-19,8.9482,8.9482,8.9143,8.9482,40346,0
2010-08-20,8.8512,8.9143,8.8436,8.8939,42146,0
2010-08-23,8.8939,8.9143,8.8792,8.8792,20994,0
2010-08-24,8.866,8.92,8.8436,8.92,39778,0
2010-08-25,8.92,8.9332,8.8864,8.9276,43498,0
2010-08-26,8.9332,8.953,8.8939,8.953,80758,0
2010-08-27,8.953,8.9991,8.953,8.9637,36300,0
2010-08-30,8.9911,9.0568,8.9685,9.037,40308,0
2010-08-31,9.039,9.1299,9.039,9.1299,50252,0
2010-09-01,9.1619,9.1619,9.037,9.0724,65092,0
2010-09-02,9.1128,9.1443,9.0915,9.1443,33048,0
2010-09-03,9.126,9.1443,9.0771,9.1319,52080,0
2010-09-07,9.1128,9.1319,9.0724,9.1319,36940,0
2010-09-08,9.1128,9.1677,9.1128,9.1619,24273,0
2010-09-09,9.1542,9.2282,9.1047,9.1128,74963,0
2010-09-10,9.1319,9.1753,9.0771,9.1753,50285,0
2010-09-13,9.1753,9.2126,9.126,9.205,74813,0
2010-09-14,9.1619,9.1981,8.9845,9.0502,85574,0
2010-09-15,9.0218,9.0645,8.7988,8.8717,92668,0
2010-09-16,8.7693,8.9482,8.7434,8.8939,48703,0
2010-09-17,8.8864,8.9991,8.8864,8.9991,36497,0
2010-09-20,9.0437,9.0568,8.9991,9.037,30321,0
2010-09-21,9.0218,9.0771,9.0218,9.0282,52741,0
2010-09-22,8.9761,9.0857,8.9761,9.0724,39585,0
2010-09-23,9.037,9.1677,9.037,9.1677,48388,0
2010-09-24,9.1753,9.1753,9.0152,9.0152,61266,0
2010-09-27,8.9845,9.0282,8.9079,8.9079,76026,0
2010-09-28,8.9079,8.9911,8.9012,8.9911,48382,0
2010-09-29,9.0065,9.0857,8.9911,9.0218,42773,0
2010-09-30,9.0828,9.1424,9.0199,9.0905,54133,0
2010-10-01,9.1203,9.126,8.9911,9.0218,82024,0
2010-10-04,9.0502,9.0502,8.9845,9.0218,39925,0
2010-10-05,9.0065,9.037,8.9415,8.9415,31374,0
2010-10-06,8.9685,8.9845,8.866,8.953,72855,0
2010-10-07,8.9761,9.0218,8.953,9.0065,46406,0
2010-10-08,9.0282,9.037,8.9637,9.0282,33260,0
2010-10-11,9.037,9.037,8.9845,8.9911,19629,0
2010-10-12,9.0065,9.0218,8.9415,8.9637,49723,0
2010-10-13,8.9575,8.9991,8.9575,8.9911,17781,0
2010-10-14,8.9685,8.9991,8.9637,8.9637,28706,0
2010-10-15,8.9911,9.0282,8.9685,9.0282,19066,0
2010-10-18,9.0282,9.0645,8.92,8.9685,92306,0
2010-10-19,8.9637,9.0437,8.8436,8.9637,64247,0
2010-10-20,8.953,8.9761,8.8717,8.8939,46651,0
2010-10-21,8.7988,8.9079,8.7693,8.9079,35457,0
2010-10-22,8.866,8.8864,8.8596,8.8596,35316,0
2010-10-25,8.8596,8.8939,8.8596,8.8939,33048,0
2010-10-26,8.9012,8.92,8.8512,8.9012,22776,0
2010-10-27,8.8717,8.9332,8.8717,8.9276,16802,0
2010-10-28,8.9143,8.9276,8.8436,8.9276,41974,0
2010-10-29,8.9482,9.002,8.906,8.954,42026,0
2010-11-01,8.9845,8.9911,8.8596,8.8596,44591,0
2010-11-02,8.8214,8.8939,8.7838,8.8363,44046,0
2010-11-03,8.8296,8.8296,8.7019,8.7019,88409,0
2010-11-04,8.6877,8.7096,8.6658,8.7096,38327,0
2010-11-05,8.7519,8.7519,8.6512,8.723,50602,0
2010-11-08,8.6813,8.6937,8.5461,8.5586,85235,0
2010-11-09,8.5586,8.5727,8.3539,8.4188,92013,0
2010-11-10,8.3927,8.3927,8.1327,8.2021,146319,0
2010-11-11,8.2155,8.2155,7.8864,8.0517,192889,0
2010-11-12,8.011,8.0989,7.9967,8.0454,67304,0
2010-11-15,8.1049,8.1599,7.6478,7.6957,140486,0
2010-11-16,7.7572,7.7572,7.3948,7.7027,369871,0
2010-11-17,7.7779,7.9214,7.7506,7.8805,98585,0
2010-11-18,7.9008,7.9349,7.4905,7.5865,182845,0
2010-11-19,7.5793,7.8185,7.5793,7.805,108550,0
2010-11-22,7.7914,8.1249,7.7914,8.0454,122248,0
2010-11-23,8.0035,8.0989,7.9834,8.0647,50770,0
2010-11-24,7.9759,8.1533,7.9279,8.0647,73684,0
2010-11-26,8.0577,8.1533,8.0577,8.1533,14105,0
2010-11-29,8.1747,8.2096,8.0845,8.2096,29826,0
2010-11-30,8.1895,8.2839,8.1389,8.2839,76561,0
2010-12-01,8.2552,8.3099,8.0912,8.0912,72185,0
2010-12-02,8.0647,8.0912,7.8805,7.9214,67753,0
2010-12-03,7.9834,8.0313,7.805,7.8942,73089,0
2010-12-06,7.8326,7.9008,7.7642,7.7914,100087,0
2010-12-07,7.805,7.805,7.5728,7.6139,160747,0
2010-12-08,7.6344,7.6344,7.5177,7.5522,118321,0
2010-12-09,7.5042,7.5318,7.4152,7.4703,96022,0
2010-12-10,7.443,7.5318,7.2786,7.5318,172789,0
2010-12-13,7.4703,7.5248,7.231,7.3338,139784,0
2010-12-14,7.3338,7.409,7.19,7.2378,166958,0
2010-12-15,7.347,7.4359,7.2106,7.4359,143707,0
2010-12-16,7.3888,7.7603,7.3888,7.6023,146882,0
2010-12-17,7.6271,7.675,7.5522,7.6344,116295,0
2010-12-20,7.6271,7.6271,7.3538,7.3538,114941,0
2010-12-21,7.3061,7.4359,7.2446,7.2722,91373,0
2010-12-22,7.3061,7.443,7.2924,7.443,95670,0
2010-12-23,7.3813,7.4976,7.3338,7.3538,79979,0
2010-12-27,7.3813,7.5177,7.2106,7.2516,97303,0
2010-12-28,7.2241,7.2993,7.2106,7.231,71573,0
2010-12-29,7.2015,7.454,7.2015,7.4465,76435,0
2010-12-30,7.4327,7.5311,7.3553,7.4185,82264,0
2010-12-31,7.476,7.7226,7.4612,7.6867,118281,0
2011-01-03,7.6411,7.682,7.5318,7.5793,51559,0
2011-01-04,7.5522,7.6344,7.5384,7.5793,30404,0
2011-01-05,7.6139,7.6957,7.5728,7.6208,48135,0
2011-01-06,7.6478,7.6889,7.4976,7.5456,37298,0
2011-01-07,7.5177,7.5728,7.443,7.4565,44014,0
2011-01-10,7.5116,7.5318,7.3403,7.3538,73847,0
2011-01-11,7.347,7.4359,7.3199,7.4359,37653,0
2011-01-12,7.4835,7.4835,7.2446,7.3264,74453,0
2011-01-13,7.2924,7.2924,7.1627,7.2106,69861,0
2011-01-14,7.1966,7.1966,6.9507,7.0533,111599,0
2011-01-18,7.0124,7.1557,6.9507,7.101,76285,0
2011-01-19,7.1079,7.1829,7.0051,7.0468,131763,0
2011-01-20,6.9507,7.0602,6.9168,7.0191,91497,0
2011-01-21,6.9715,7.2106,6.9715,7.1557,106645,0
2011-01-24,7.101,7.2924,7.101,7.258,62573,0
2011-01-25,7.258,7.409,7.231,7.3948,96077,0
2011-01-26,7.3948,7.5177,7.3948,7.4905,78745,0
2011-01-27,7.5042,7.5384,7.4565,7.5177,56808,0
2011-01-28,7.5587,7.6139,7.4497,7.6139,68312,0
2011-01-31,7.6214,7.6576,7.4829,7.5703,57402,0
2011-02-01,7.6139,7.6344,7.4565,7.4835,70062,0
2011-02-02,7.4835,7.5522,7.463,7.4905,62664,0
2011-02-03,7.4905,7.5659,7.4497,7.4703,55115,0
2011-02-04,7.4976,7.5042,7.3743,7.4359,45814,0
2011-02-07,7.4292,7.4976,7.347,7.4022,41306,0
2011-02-08,7.4359,7.4359,7.3338,7.3403,49807,0
2011-02-09,7.2993,7.3338,7.2106,7.2378,53849,0
2011-02-10,7.2516,7.2786,7.1829,7.2786,54907,0
2011-02-11,7.2516,7.3743,7.2378,7.347,41223,0
2011-02-14,7.3199,7.3403,7.2651,7.3061,41639,0
2011-02-15,7.2858,7.3264,7.2722,7.3199,44606,0
2011-02-16,7.3061,7.4152,7.2924,7.409,39380,0
2011-02-18,7.3813,7.409,7.3538,7.3677,27574,0
2011-02-22,7.3677,7.3743,7.1829,7.2172,114965,0
2011-02-23,7.19,7.3131,7.19,7.2786,28666,0
2011-02-24,7.2786,7.3131,7.2446,7.2924,38189,0
2011-02-25,7.2378,7.3061,7.231,7.3061,86094,0
2011-02-28,7.3204,7.3415,7.2573,7.2924,30792,0
2011-03-01,7.2923,7.2923,7.23,7.2783,63420,0
2011-03-02,7.3132,7.3132,7.1893,7.1961,96351,0
2011-03-03,7.2093,7.2438,7.2026,7.2026,63092,0
2011-03-04,7.1961,7.2722,7.1961,7.21,59340,0
2011-03-07,7.2106,7.2446,7.1829,7.1966,34319,0
2011-03-08,7.19,7.2651,7.19,7.2378,36783,0
2011-03-09,7.2306,7.2515,7.21,7.2237,56210,0
2011-03-10,7.2233,7.251,7.2093,7.2093,50300,0
2011-03-11,7.21,7.2443,7.1551,7.1755,91751,0
2011-03-14,7.2034,7.2786,7.1961,7.2786,65209,0
2011-03-15,7.2443,7.2859,7.2306,7.2515,69467,0
2011-03-16,7.2722,7.3063,7.2237,7.2306,28883,0
2011-03-17,7.2433,7.2715,7.2293,7.2363,33661,0
2011-03-18,7.2375,7.3063,7.2375,7.2786,33028,0
2011-03-21,7.2994,7.32,7.2375,7.2786,51079,0
2011-03-22,7.265,7.3063,7.2237,7.2925,74589,0
2011-03-23,7.3063,7.3132,7.265,7.265,65024,0
2011-03-24,7.3475,7.3475,7.2237,7.2515,77393,0
2011-03-25,7.2575,7.2856,7.2093,7.23,49498,0
2011-03-28,7.1893,7.2578,7.1893,7.2515,60144,0
2011-03-29,7.2515,7.2722,7.1755,7.21,42345,0
2011-03-30,7.2375,7.2375,7.1551,7.1687,26210,0
2011-03-31,7.1996,7.207,7.1054,7.1054,86910,0
2011-04-01,7.1467,7.1953,7.1192,7.1679,70780,0
2011-04-04,7.1478,7.21,7.1203,7.1822,30758,0
2011-04-05,7.2026,7.2575,7.1679,7.23,44561,0
2011-04-06,7.265,7.2786,7.265,7.265,43767,0
2011-04-07,7.2371,7.2783,7.2371,7.2783,25033,0
2011-04-08,7.2783,7.2856,7.23,7.2856,22015,0
2011-04-11,7.2575,7.2993,7.1953,7.2162,38163,0
2011-04-12,7.2054,7.2542,7.2054,7.2542,21358,0
2011-04-13,7.251,7.2856,7.251,7.2783,32518,0
2011-04-14,7.2718,7.2718,7.2233,7.2438,29630,0
2011-04-15,7.2371,7.2783,7.2162,7.2162,27619,0
2011-04-18,7.2371,7.3132,7.23,7.3132,23403,0
2011-04-19,7.3269,7.3753,7.3132,7.341,34579,0
2011-04-20,7.3477,7.3687,7.2923,7.3687,56705,0
2011-04-21,7.3546,7.3961,7.3546,7.3961,25705,0
2011-04-25,7.4446,7.4446,7.3546,7.3546,56419,0
2011-04-26,7.3546,7.4653,7.3477,7.362,95215,0
2011-04-27,7.341,7.3828,7.341,7.3828,67602,0
2011-04-28,7.3828,7.4034,7.341,7.3961,79556,0
2011-04-29,7.3816,7.4035,7.338,7.3524,58144,0
2011-05-02,7.3687,7.4446,7.341,7.431,72605,0
2011-05-03,7.3933,7.4705,7.3933,7.4355,34068,0
2011-05-04,7.4144,7.484,7.4144,7.4705,27097,0
2011-05-05,7.463,7.5539,7.463,7.5539,47526,0
2011-05-06,7.5539,7.568,7.5469,7.5539,18254,0
2011-05-09,7.5835,7.5835,7.5068,7.5281,45700,0
2011-05-10,7.5261,7.5748,7.5049,7.561,67713,0
2011-05-11,7.5469,7.5816,7.519,7.5748,64718,0
2011-05-12,7.5469,7.6094,7.5469,7.6094,27506,0
2011-05-13,7.6166,7.6376,7.5959,7.6236,44017,0
2011-05-16,7.6166,7.6793,7.6166,7.6585,36580,0
2011-05-17,7.6585,7.7697,7.6585,7.7352,39392,0
2011-05-18,7.7286,7.8609,7.7286,7.8258,71562,0
2011-05-19,7.8185,8.0422,7.7979,7.9097,129359,0
2011-05-20,7.9238,7.9445,7.7765,7.8815,72540,0
2011-05-23,7.8815,7.9646,7.833,7.9646,48765,0
2011-05-24,7.9097,7.9716,7.8815,7.9584,69100,0
2011-05-25,7.9584,8.0279,7.9374,8.0066,47329,0
2011-05-26,7.9855,8.0422,7.9308,7.9855,64912,0
2011-05-27,8.001,8.0761,7.9799,8.0577,21399,0
2011-05-31,8.0761,8.1421,7.9915,8.0845,95257,0
2011-06-01,8.0142,8.0824,7.9933,8,78201,0
2011-06-02,8.0066,8.0684,7.9445,8.0279,67710,0
2011-06-03,7.9942,8.0288,7.9942,8.0076,36542,0
2011-06-06,8.0279,8.1176,8.0279,8.0352,57262,0
2011-06-07,8.0288,8.051,7.7904,7.8043,285523,0
2011-06-08,7.8326,7.8749,7.7765,7.8609,77883,0
2011-06-09,7.8326,7.8609,7.7765,7.8326,77482,0
2011-06-10,7.8254,7.9445,7.8254,7.8609,117353,0
2011-06-13,7.9024,7.9445,7.8609,7.8609,86357,0
2011-06-14,7.9097,7.9238,7.8957,7.9097,38418,0
2011-06-15,7.9238,7.9584,7.8749,7.9097,34711,0
2011-06-16,7.9149,7.9289,7.9,7.9073,55350,0
2011-06-17,7.8957,8.0288,7.8957,8.001,85339,0
2011-06-20,8.0213,8.0845,7.9723,7.9723,84022,0
2011-06-21,7.9942,8.0288,7.9515,8.0076,85158,0
2011-06-22,8.0213,8.0361,7.9097,7.9097,79596,0
2011-06-23,7.9238,8.0577,7.9238,8.0577,59765,0
2011-06-24,8.0577,8.0761,8.0361,8.051,37926,0
2011-06-27,8.0761,8.1186,7.9799,8.0577,49458,0
2011-06-28,8.0432,8.1049,8.0432,8.1049,62756,0
2011-06-29,8.1327,8.1765,8.1049,8.1765,47866,0
2011-06-30,8.184,8.2482,8.1318,8.184,70081,0
2011-07-01,8.2204,8.2278,8.1929,8.1929,31604,0
2011-07-05,8.2204,8.2881,8.1849,8.1849,46043,0
2011-07-06,8.1986,8.2545,8.1479,8.2278,53212,0
2011-07-07,8.2406,8.3487,8.2355,8.3487,47663,0
2011-07-08,8.3408,8.4355,8.3336,8.3336,70207,0
2011-07-11,8.3107,8.3258,8.2071,8.2605,74197,0
2011-07-12,8.2204,8.2545,8.2204,8.2545,32205,0
2011-07-13,8.2278,8.2681,8.2204,8.2406,28959,0
2011-07-14,8.2204,8.3107,8.2131,8.2278,51084,0
2011-07-15,8.2071,8.2071,8.1131,8.1413,82874,0
2011-07-18,8.1413,8.1413,7.9864,8.0361,109634,0
2011-07-19,8.0205,8.1123,8.0142,8.0639,37115,0
2011-07-20,8.0577,8.1131,8.0361,8.1065,45601,0
2011-07-21,8.1267,8.1413,8.0707,8.1204,65175,0
2011-07-22,8.1343,8.1986,8.1267,8.1488,22990,0
2011-07-25,8.1131,8.1782,8.0707,8.0921,52475,0
2011-07-26,8.0972,8.2053,8.0895,8.1914,54220,0
2011-07-27,8.1705,8.2071,8.051,8.051,31564,0
2011-07-28,8.0327,8.0327,7.7543,7.9404,156697,0
2011-07-29,7.8375,7.9024,7.7726,7.7869,54112,0
2011-08-01,7.8879,7.9515,7.8384,7.9097,41001,0
2011-08-02,7.8822,7.9614,7.8542,7.8759,50097,0
2011-08-03,7.8879,7.9942,7.8739,7.9723,53892,0
2011-08-04,7.9567,8.0698,7.9073,7.9073,53144,0
2011-08-05,7.9,7.9706,7.7582,7.8148,76108,0
2011-08-08,7.7609,7.7751,7.4365,7.4789,89823,0
2011-08-09,7.4789,7.6199,7.4083,7.5774,78229,0
2011-08-10,7.5985,7.9308,7.5774,7.9308,80034,0
2011-08-11,7.9374,7.9799,7.8032,7.8739,57097,0
2011-08-12,7.9149,8.0422,7.9149,8.0279,32426,0
2011-08-15,8.0503,8.2465,8.0142,8.1849,47078,0
2011-08-16,8.1626,8.2889,8.1626,8.2889,63943,0
2011-08-17,8.2889,8.4044,8.2278,8.3496,62551,0
2011-08-18,8.2753,8.3963,8.2355,8.3838,60306,0
2011-08-19,8.2681,8.4302,8.2681,8.3266,129105,0
2011-08-22,8.4373,8.4451,8.3771,8.4451,75630,0
2011-08-23,8.4451,8.4451,8.3107,8.3416,75355,0
2011-08-24,8.2813,8.3565,8.2753,8.3496,36451,0
2011-08-25,8.3771,8.3963,8.3188,8.3496,50962,0
2011-08-26,8.3107,8.3771,8.3107,8.3416,44318,0
2011-08-29,8.3838,8.4234,8.3336,8.3336,55485,0
2011-08-30,8.3645,8.3771,8.3496,8.3771,37150,0
2011-08-31,8.4063,8.4474,8.3991,8.4393,45579,0
2011-09-01,8.4734,8.4734,8.3645,8.3771,53193,0
2011-09-02,8.378,8.4134,8.3655,8.4134,17026,0
2011-09-06,8.3963,8.4451,8.3763,8.3763,48719,0
2011-09-07,8.4197,8.4422,8.3603,8.3603,57212,0
2011-09-08,8.3636,8.4044,8.3408,8.3487,43953,0
2011-09-09,8.3336,8.4451,8.3258,8.4311,62382,0
2011-09-12,8.4373,8.4581,8.4044,8.4373,34268,0
2011-09-13,8.4662,8.511,8.451,8.511,41362,0
2011-09-14,8.5507,8.5507,8.4812,8.4812,38955,0
2011-09-15,8.5352,8.555,8.4581,8.4662,54701,0
2011-09-16,8.4887,8.519,8.451,8.451,63146,0
2011-09-19,8.4662,8.4734,8.451,8.4734,29556,0
2011-09-20,8.4968,8.555,8.4581,8.519,73850,0
2011-09-21,8.5424,8.571,8.5272,8.563,61762,0
2011-09-22,8.555,8.571,8.451,8.5352,112469,0
2011-09-23,8.5272,8.571,8.4968,8.571,56618,0
2011-09-26,8.571,8.571,8.511,8.5352,51977,0
2011-09-27,8.5352,8.5424,8.4968,8.5272,72793,0
2011-09-28,8.5047,8.6841,8.5047,8.6758,54948,0
2011-09-29,8.7129,8.7997,8.6686,8.7812,58079,0
2011-09-30,8.7906,8.8559,8.7454,8.759,91542,0
2011-10-03,8.7683,8.8159,8.6686,8.6686,100735,0
2011-10-04,8.6954,8.6954,8.5324,8.5817,61492,0
2011-10-05,8.6273,8.7812,8.6194,8.7812,41320,0
2011-10-06,8.8025,8.8493,8.7509,8.8334,38309,0
2011-10-07,8.7914,8.7997,8.7119,8.7257,54951,0
2011-10-10,8.7838,8.7838,8.608,8.6365,67940,0
2011-10-11,8.6758,8.7557,8.6758,8.75,27076,0
2011-10-12,8.7748,8.8549,8.7482,8.815,52096,0
2011-10-13,8.8763,8.919,8.8381,8.919,35686,0
2011-10-14,8.9125,9.003,8.9125,8.994,66894,0
2011-10-17,9.034,9.1057,9.0189,9.0189,71905,0
2011-10-18,9.0484,9.1222,9.003,9.034,43689,0
2011-10-19,9.0626,9.1396,9.003,9.0407,53752,0
2011-10-20,9.1137,9.1396,8.9125,8.9584,82567,0
2011-10-21,9.0712,9.1137,8.8993,8.954,94934,0
2011-10-24,8.9637,8.9637,8.7674,8.7748,56915,0
2011-10-25,8.7858,8.7858,8.6447,8.6522,58256,0
2011-10-26,8.6954,8.6954,8.6502,8.6823,44725,0
2011-10-27,8.7914,8.7914,8.6273,8.6339,46638,0
2011-10-28,8.6758,8.7211,8.6013,8.7211,50971,0
2011-10-31,8.7317,8.7906,8.7166,8.783,41544,0
2011-11-01,8.7812,8.7944,8.6211,8.6282,81159,0
2011-11-02,8.6194,8.7482,8.613,8.613,34518,0
2011-11-03,8.6604,8.7139,8.614,8.6447,29927,0
2011-11-04,8.9557,8.9675,8.6113,8.6813,20955,0
2011-11-07,8.6667,8.7119,8.6339,8.7119,16105,0
2011-11-08,8.6758,8.7352,8.6758,8.7211,15186,0
2011-11-09,8.6686,8.6841,8.614,8.6211,41187,0
2011-11-10,8.691,8.6982,8.6447,8.6522,30002,0
2011-11-11,8.6522,8.7139,8.6356,8.7139,34916,0
2011-11-14,8.7139,8.7139,8.6356,8.6522,48326,0
2011-11-15,8.6356,8.6447,8.5693,8.5693,65487,0
2011-11-16,8.5899,8.5962,8.5174,8.5407,46339,0
2011-11-17,8.495,8.5488,8.4207,8.4716,63493,0
2011-11-18,8.4346,8.495,8.4346,8.4787,33909,0
2011-11-21,8.51,8.6982,8.4484,8.614,66770,0
2011-11-22,8.5899,8.6758,8.51,8.6522,46454,0
2011-11-23,8.6604,8.6686,8.5541,8.614,37533,0
2011-11-25,8.5693,8.6758,8.5541,8.6758,29968,0
2011-11-28,8.7352,8.7352,8.51,8.6013,53730,0
2011-11-29,8.5762,8.6686,8.5762,8.6686,36105,0
2011-11-30,8.7335,8.7335,8.6312,8.6877,33782,0
2011-12-01,8.7056,8.7056,8.5762,8.6282,40790,0
2011-12-02,8.6676,8.7276,8.6595,8.7056,24777,0
2011-12-05,8.7425,8.7425,8.6604,8.6982,60848,0
2011-12-06,8.6954,8.7683,8.6658,8.7491,91441,0
2011-12-07,8.7703,8.8025,8.7352,8.8025,81602,0
2011-12-08,8.7924,8.8168,8.6254,8.6885,79374,0
2011-12-09,8.69,8.7056,8.6595,8.6676,68762,0
2011-12-12,8.7056,8.7056,8.643,8.6676,44543,0
2011-12-13,8.6748,8.7352,8.643,8.7352,83457,0
2011-12-14,8.7352,8.8092,8.7352,8.8025,79188,0
2011-12-15,8.8259,8.9226,8.7703,8.8792,86289,0
2011-12-16,8.9097,9.0838,8.9097,9.039,80685,0
2011-12-19,9.0227,9.039,8.9761,9.039,58416,0
2011-12-20,9.039,9.0694,8.8864,8.9226,110040,0
2011-12-21,8.9685,9.0162,8.9463,8.952,66785,0
2011-12-22,9.0085,9.1639,9.0085,9.1522,60994,0
2011-12-23,9.1522,9.1724,9.0761,9.0761,45334,0
2011-12-27,9.0838,9.2573,9.0838,9.2369,63120,0
2011-12-28,9.2456,9.3144,9.2456,9.2858,46045,0
2011-12-29,9.3144,9.335,9.2858,9.335,52135,0
2011-12-30,9.3512,9.3512,9.1512,9.3173,120486,0
2012-01-03,9.3144,9.3542,9.1961,9.2456,67353,0
2012-01-04,9.1961,9.2203,9.0761,9.1137,83057,0
2012-01-05,9.1396,9.1724,9.1137,9.1522,117182,0
2012-01-06,9.1582,9.2136,9.1319,9.2136,50455,0
2012-01-09,9.2456,9.2779,9.1961,9.266,67928,0
2012-01-10,9.2868,9.2925,9.1319,9.2379,58019,0
2012-01-11,9.2291,9.2379,9.1213,9.1522,67693,0
2012-01-12,9.1443,9.2456,9.1443,9.187,51678,0
2012-01-13,9.2136,9.2671,9.1724,9.1971,48569,0
2012-01-17,9.1951,9.2369,9.1193,9.1443,69229,0
2012-01-18,9.1279,9.2291,9.1279,9.2291,46707,0
2012-01-19,9.2379,9.3075,9.1453,9.2925,96910,0
2012-01-20,9.33,9.3473,9.2515,9.2789,79859,0
2012-01-23,9.3075,9.3562,9.2592,9.3154,96507,0
2012-01-24,9.3075,9.3231,9.2515,9.2592,56377,0
2012-01-25,9.2592,9.3369,9.2592,9.3369,85796,0
2012-01-26,9.3631,9.4333,9.3409,9.4273,86270,0
2012-01-27,9.4263,9.503,9.3951,9.4763,129571,0
2012-01-30,9.4813,9.604,9.4813,9.604,39705,0
2012-01-31,9.622,9.854,9.55,9.847,173640,0
2012-02-01,9.889,9.889,9.707,9.814,84303,0
2012-02-02,9.814,9.814,9.651,9.762,82409,0
2012-02-03,9.8,9.8,9.707,9.762,68226,0
2012-02-06,9.729,9.784,9.707,9.747,92175,0
2012-02-07,9.762,9.762,9.619,9.701,94334,0
2012-02-08,9.707,9.707,9.652,9.694,51962,0
2012-02-09,9.701,9.748,9.694,9.694,55263,0
2012-02-10,9.731,9.823,9.707,9.823,58804,0
2012-02-13,9.823,9.837,9.771,9.837,70490,0
2012-02-14,9.857,9.857,9.619,9.707,79609,0
2012-02-15,9.757,9.83,9.686,9.786,86048,0
2012-02-16,9.823,9.875,9.68,9.757,114102,0
2012-02-17,9.74,9.748,9.694,9.731,34248,0
2012-02-21,9.707,9.722,9.556,9.612,58742,0
2012-02-22,9.564,9.564,9.3065,9.3552,93616,0
2012-02-23,9.3144,9.3882,9.2858,9.2994,66344,0
2012-02-24,9.3409,9.4263,9.2925,9.4263,46549,0
2012-02-27,9.4501,9.525,9.4333,9.503,19164,0
2012-02-28,9.4763,9.4883,9.3798,9.4333,60143,0
2012-02-29,9.4207,9.4783,9.404,9.4733,37015,0
2012-03-01,9.4501,9.4763,9.3473,9.4422,65777,0
2012-03-02,9.4188,9.4432,9.371,9.4343,23517,0
2012-03-05,9.4501,9.4501,9.2573,9.3222,78189,0
2012-03-06,9.3213,9.3213,9.2495,9.2925,30940,0
2012-03-07,9.2701,9.3522,9.2701,9.3444,18617,0
2012-03-08,9.3464,9.3464,9.2779,9.2925,31165,0
2012-03-09,9.2701,9.3105,9.2321,9.2965,37701,0
2012-03-12,9.3105,9.3911,9.2828,9.3852,27139,0
2012-03-13,9.3852,9.399,9.333,9.3768,29268,0
2012-03-14,9.3592,9.3911,9.1147,9.1667,49342,0
2012-03-15,9.0847,9.1667,8.8772,8.8772,117089,0
2012-03-16,8.8061,8.8772,8.6785,8.7463,114862,0
2012-03-19,8.7463,8.7794,8.6541,8.7674,105887,0
2012-03-20,8.7463,8.7731,8.6785,8.7317,98768,0
2012-03-21,8.7086,8.7906,8.6928,8.7379,143341,0
2012-03-22,8.7379,8.783,8.7086,8.7537,72404,0
2012-03-23,8.7599,8.7599,8.6456,8.7463,96713,0
2012-03-26,8.7166,8.724,8.622,8.6374,106989,0
2012-03-27,8.6374,8.6785,8.5693,8.6541,79368,0
2012-03-28,8.6702,8.7988,8.6702,8.7906,57497,0
2012-03-29,8.8233,8.8848,8.7988,8.7988,51499,0
2012-03-30,8.8409,8.8717,8.7674,8.8168,49953,0
2012-04-02,8.8306,8.9153,8.7731,8.9153,52028,0
2012-04-03,8.9088,8.9088,8.783,8.8474,96381,0
2012-04-04,8.7988,8.8635,8.7906,8.8635,27211,0
2012-04-05,8.8858,8.8858,8.815,8.8559,28149,0
2012-04-09,8.8474,8.9557,8.8474,8.9153,36153,0
2012-04-10,8.9153,8.9511,8.8929,8.9369,78818,0
2012-04-11,8.9454,8.9557,8.9369,8.9557,50481,0
2012-04-12,8.9454,8.9761,8.9226,8.9619,31738,0
2012-04-13,8.9557,8.9761,8.9226,8.9685,66321,0
2012-04-16,8.9557,9.0247,8.9557,9.0179,64436,0
2012-04-17,9.0036,9.0273,8.9864,9.0199,61627,0
2012-04-18,9.0484,9.0636,9.0247,9.0559,42307,0
2012-04-19,9.1231,9.1231,8.9921,9.0724,67103,0
2012-04-20,9.0857,9.0857,9.0407,9.0724,48732,0
2012-04-23,9.1076,9.1424,9.0484,9.1231,75147,0
2012-04-24,9.1348,9.202,9.1289,9.1773,55889,0
2012-04-25,9.1773,9.1933,9.1542,9.1686,56382,0
2012-04-26,9.202,9.2183,9.1619,9.185,69444,0
2012-04-27,9.1933,9.2262,9.0857,9.202,68495,0
2012-04-30,9.2136,9.2136,9.1512,9.1512,67827,0
2012-05-01,9.1639,9.1885,9.126,9.1572,101994,0
2012-05-02,9.1686,9.202,9.1166,9.202,99265,0
2012-05-03,9.1639,9.2223,9.1512,9.2136,111835,0
2012-05-04,9.2223,9.2681,9.1812,9.2681,78068,0
2012-05-07,9.2495,9.265,9.202,9.2098,92313,0
2012-05-08,9.2262,9.265,9.185,9.2564,74932,0
2012-05-09,9.2681,9.2945,9.2681,9.2945,110013,0
2012-05-10,9.2945,9.2945,9.2602,9.2877,51161,0
2012-05-11,9.2945,9.2945,9.2136,9.2877,39677,0
2012-05-14,9.2877,9.3261,9.1971,9.2466,80409,0
2012-05-15,9.2524,9.2945,9.2136,9.2877,43969,0
2012-05-16,9.2945,9.2945,9.1971,9.2681,104342,0
2012-05-17,9.2466,9.2466,9.1572,9.1639,92013,0
2012-05-18,9.1885,9.1971,9.126,9.1971,51135,0
2012-05-21,9.1512,9.2301,9.1512,9.205,39809,0
2012-05-22,9.2223,9.2223,9.1572,9.2223,78860,0
2012-05-23,9.2466,9.2602,9.1572,9.2301,49683,0
2012-05-24,9.1812,9.1971,9.1512,9.1724,52204,0
2012-05-25,9.1639,9.2136,9.1572,9.205,42558,0
2012-05-29,9.2301,9.2301,9.1512,9.1971,29967,0
2012-05-30,9.205,9.205,9.1512,9.1885,25581,0
2012-05-31,9.2136,9.2136,9.126,9.1885,88423,0
2012-06-01,9.1471,9.2098,9.1289,9.1542,112422,0
2012-06-04,9.1512,9.2223,9.126,9.1572,56336,0
2012-06-05,9.1961,9.2126,9.1309,9.1629,98614,0
2012-06-06,9.1619,9.185,9.1289,9.1416,71802,0
2012-06-07,9.1542,9.1619,9.0771,9.0915,78595,0
2012-06-08,9.1147,9.1542,9.1147,9.1348,50752,0
2012-06-11,9.1724,9.1724,9.1386,9.1572,56991,0
2012-06-12,9.1471,9.1686,9.1416,9.1686,61126,0
2012-06-13,9.1773,9.1773,9.1471,9.1619,36959,0
2012-06-14,9.1812,9.1885,9.1386,9.1386,72886,0
2012-06-15,9.1416,9.1471,9.054,9.0618,66126,0
2012-06-18,9.1,9.1222,9.0618,9.0847,35721,0
2012-06-19,9.1067,9.1416,9.0618,9.0618,54599,0
2012-06-20,9.0771,9.0915,9.0162,9.0703,87360,0
2012-06-21,9.0465,9.0915,9.0227,9.0771,59958,0
2012-06-22,9.1067,9.1289,9.0703,9.1,40241,0
2012-06-25,9.1,9.1289,9.0847,9.1,50640,0
2012-06-26,9.1289,9.1348,9.054,9.0703,74952,0
2012-06-27,9.1,9.1289,9.0465,9.1222,47540,0
2012-06-28,9.1222,9.1686,9.1222,9.1686,23447,0
2012-06-29,9.2183,9.2183,9.1542,9.1686,34889,0
2012-07-02,9.1933,9.202,9.1348,9.1619,51409,0
2012-07-03,9.1629,9.1803,9.1493,9.1629,26270,0
2012-07-05,9.1803,9.1961,9.1367,9.1629,30266,0
2012-07-06,9.1961,9.1961,9.1629,9.1961,65126,0
2012-07-09,9.2183,9.2564,9.1933,9.2564,36080,0
2012-07-10,9.2681,9.3033,9.2515,9.3033,27185,0
2012-07-11,9.3261,9.3438,9.2602,9.3261,82788,0
2012-07-12,9.3522,9.3522,9.275,9.2809,81310,0
2012-07-13,9.3075,9.3572,9.2779,9.3154,27909,0
2012-07-16,9.332,9.3592,9.275,9.3522,57658,0
2012-07-17,9.3818,9.3892,9.33,9.3892,71292,0
2012-07-18,9.4119,9.4283,9.3892,9.4283,70217,0
2012-07-19,9.4611,9.4611,9.4079,9.4079,91674,0
2012-07-20,9.3921,9.4763,9.3921,9.4693,54601,0
2012-07-23,9.4313,9.503,9.4313,9.4611,59161,0
2012-07-24,9.4962,9.503,9.4412,9.4763,85271,0
2012-07-25,9.503,9.51,9.4813,9.51,70781,0
2012-07-26,9.543,9.55,9.503,9.525,79203,0
2012-07-27,9.558,9.566,9.503,9.533,53573,0
2012-07-30,9.558,9.566,9.4611,9.543,65876,0
2012-07-31,9.566,9.574,9.4541,9.4763,78226,0
2012-08-01,9.4693,9.4962,9.4412,9.4481,51438,0
2012-08-02,9.4481,9.4962,9.4481,9.4611,74779,0
2012-08-03,9.4611,9.4883,9.4412,9.4611,64983,0
2012-08-06,9.4883,9.525,9.4243,9.4313,41435,0
2012-08-07,9.4693,9.4693,9.3852,9.3852,53308,0
2012-08-08,9.3852,9.4158,9.3852,9.3921,51405,0
2012-08-09,9.4158,9.4481,9.3438,9.368,57807,0
2012-08-10,9.3522,9.3768,9.2681,9.2681,70626,0
2012-08-13,9.2681,9.275,9.1251,9.1493,124456,0
2012-08-14,9.1542,9.2554,9.1542,9.2486,35819,0
2012-08-15,9.275,9.2809,9.1961,9.204,34570,0
2012-08-16,9.2466,9.2809,9.1714,9.2466,67661,0
2012-08-17,9.2809,9.2877,9.2379,9.2466,33096,0
2012-08-20,9.2515,9.2515,9.1714,9.1803,110996,0
2012-08-21,9.1629,9.1876,9.1309,9.1309,73153,0
2012-08-22,9.1279,9.1279,9.0122,9.037,77198,0
2012-08-23,9.0598,9.16,9.0598,9.0751,41144,0
2012-08-24,9.0751,9.1396,9.0751,9.1047,53995,0
2012-08-27,9.1047,9.1047,9.0598,9.0675,55705,0
2012-08-28,9.0751,9.1213,9.0675,9.1137,74975,0
2012-08-29,9.1137,9.2078,9.1137,9.1753,72932,0
2012-08-30,9.1542,9.234,9.1542,9.234,112538,0
2012-08-31,9.2078,9.2486,9.1667,9.1753,96912,0
2012-09-04,9.2078,9.2554,9.1319,9.2486,99639,0
2012-09-05,9.2252,9.2711,9.2,9.2554,87244,0
2012-09-06,9.2858,9.2925,9.16,9.1753,62744,0
2012-09-07,9.2,9.2,9.16,9.183,87611,0
2012-09-10,9.16,9.2486,9.16,9.2426,78745,0
2012-09-11,9.2554,9.3144,9.2554,9.3144,57911,0
2012-09-12,9.3222,9.3418,9.2554,9.3369,115128,0
2012-09-13,9.3418,9.3729,9.2994,9.3483,94959,0
2012-09-14,9.3572,9.3641,9.2779,9.2925,62005,0
2012-09-17,9.3144,9.3144,9.2,9.2641,68155,0
2012-09-18,9.2711,9.3483,9.2641,9.3483,78050,0
2012-09-19,9.3444,9.4422,9.3444,9.4422,78887,0
2012-09-20,9.4422,9.4541,9.3522,9.4079,76303,0
2012-09-21,9.4079,9.4703,9.3931,9.4541,76138,0
2012-09-24,9.4541,9.4773,9.4168,9.4422,67476,0
2012-09-25,9.4703,9.4893,9.4624,9.4703,86481,0
2012-09-26,9.4893,9.536,9.4624,9.536,64044,0
2012-09-27,9.536,9.568,9.4893,9.552,60031,0
2012-09-28,9.521,9.583,9.521,9.583,61397,0
2012-10-01,9.618,9.624,9.583,9.618,66599,0
2012-10-02,9.632,9.636,9.583,9.624,67740,0
2012-10-03,9.636,9.656,9.632,9.643,54200,0
2012-10-04,9.651,9.651,9.601,9.636,52968,0
2012-10-05,9.643,9.643,9.583,9.592,65520,0
2012-10-08,9.568,9.643,9.56,9.576,86579,0
2012-10-09,9.552,9.576,9.4893,9.528,89355,0
2012-10-10,9.521,9.583,9.4823,9.568,55456,0
2012-10-11,9.545,9.576,9.4624,9.528,68237,0
2012-10-12,9.521,9.528,9.4079,9.505,113569,0
2012-10-15,9.512,9.528,9.4624,9.4823,26375,0
2012-10-16,9.4773,9.4893,9.4323,9.4323,49827,0
2012-10-17,9.4501,9.4982,9.4079,9.4823,39196,0
2012-10-18,9.505,9.512,9.4773,9.512,46484,0
2012-10-19,9.4823,9.576,9.4773,9.576,82124,0
2012-10-22,9.555,9.596,9.507,9.571,43464,0
2012-10-23,9.555,9.621,9.532,9.614,69358,0
2012-10-24,9.596,9.621,9.54,9.621,63583,0
2012-10-25,9.596,9.621,9.548,9.596,54045,0
2012-10-26,9.627,9.634,9.555,9.621,40344,0
2012-10-31,9.648,9.648,9.516,9.579,52130,0
2012-11-01,9.596,9.596,9.523,9.579,63444,0
2012-11-02,9.532,9.563,9.4531,9.54,46540,0
2012-11-05,9.4933,9.523,9.4109,9.523,128795,0
2012-11-06,9.4793,9.532,9.4654,9.4654,58037,0
2012-11-07,9.4363,9.638,9.4363,9.638,169802,0
2012-11-08,9.627,9.684,9.621,9.684,94277,0
2012-11-09,9.698,9.738,9.66,9.711,114552,0
2012-11-12,9.738,9.78,9.698,9.755,158167,0
2012-11-13,9.72,9.729,9.634,9.66,74017,0
2012-11-14,9.66,9.698,9.587,9.587,73734,0
2012-11-15,9.587,9.634,9.501,9.614,115625,0
2012-11-16,9.634,9.888,9.634,9.755,110539,0
2012-11-19,9.771,9.801,9.638,9.747,104100,0
2012-11-20,9.791,9.841,9.702,9.775,69565,0
2012-11-21,9.775,9.812,9.742,9.783,79306,0
2012-11-23,9.759,9.783,9.715,9.783,42358,0
2012-11-26,9.75,9.812,9.679,9.679,67812,0
2012-11-27,9.783,9.836,9.759,9.836,64485,0
2012-11-28,9.805,9.875,9.805,9.869,92339,0
2012-11-29,9.899,9.899,9.766,9.821,85916,0
2012-11-30,9.939,9.939,9.791,9.805,96427,0
2012-12-03,9.836,9.841,9.715,9.828,65744,0
2012-12-04,9.841,9.856,9.702,9.707,154058,0
2012-12-05,9.742,9.841,9.733,9.766,88320,0
2012-12-06,9.812,9.812,9.702,9.702,62812,0
2012-12-07,9.702,9.707,9.617,9.623,96763,0
2012-12-10,9.623,9.679,9.558,9.558,71389,0
2012-12-11,9.558,9.662,9.543,9.623,87429,0
2012-12-12,9.635,9.642,9.543,9.575,147317,0
2012-12-13,9.558,9.558,9.4952,9.51,154434,0
2012-12-14,9.503,9.518,9.3828,9.4471,222879,0
2012-12-17,9.4227,9.4227,9.3052,9.3483,209187,0
2012-12-18,9.336,9.3892,9.2321,9.2321,120843,0
2012-12-19,9.2321,9.3222,9.1981,9.2544,168038,0
2012-12-20,9.3095,9.3601,9.2582,9.2935,121151,0
2012-12-21,9.2731,9.3872,9.2671,9.369,100905,0
2012-12-24,9.3261,9.3522,9.3033,9.3033,63393,0
2012-12-26,9.2935,9.333,9.2731,9.3033,67648,0
2012-12-27,9.2868,9.3095,9.2183,9.2731,142710,0
2012-12-28,9.2446,9.3261,9.2446,9.2731,110275,0
2012-12-31,9.3173,9.3444,9.2446,9.3173,114912,0
2013-01-02,9.3389,9.5,9.3389,9.4833,68830,0
2013-01-03,9.5,9.555,9.4188,9.507,72654,0
2013-01-04,9.539,9.596,9.4923,9.507,89197,0
2013-01-07,9.555,9.634,9.5,9.596,94657,0
2013-01-08,9.627,9.668,9.587,9.66,55579,0
2013-01-09,9.634,9.699,9.634,9.699,37461,0
2013-01-10,9.707,9.707,9.634,9.699,60677,0
2013-01-11,9.721,9.748,9.648,9.685,58512,0
2013-01-14,9.713,9.73,9.634,9.634,71928,0
2013-01-15,9.668,9.721,9.627,9.677,99134,0
2013-01-16,9.66,9.803,9.614,9.66,81552,0
2013-01-17,9.707,9.73,9.677,9.73,46028,0
2013-01-18,9.74,9.748,9.685,9.74,92390,0
2013-01-22,9.784,9.784,9.725,9.761,53573,0
2013-01-23,9.8,9.838,9.777,9.83,89607,0
2013-01-24,9.849,9.867,9.814,9.867,49804,0
2013-01-25,9.894,9.894,9.83,9.887,86487,0
2013-01-28,9.859,9.903,9.777,9.784,73214,0
2013-01-29,9.768,9.838,9.752,9.777,123588,0
2013-01-30,9.8,9.823,9.725,9.777,73228,0
2013-01-31,9.8,9.806,9.735,9.735,94491,0
2013-02-01,9.768,9.849,9.744,9.806,134914,0
2013-02-04,9.814,9.83,9.761,9.761,63072,0
2013-02-05,9.792,9.838,9.777,9.823,57095,0
2013-02-06,9.823,9.838,9.761,9.838,56540,0
2013-02-07,9.859,9.872,9.806,9.859,101213,0
2013-02-08,9.867,9.867,9.8,9.838,58007,0
2013-02-11,9.806,9.843,9.784,9.784,45113,0
2013-02-12,9.8,9.859,9.792,9.823,48316,0
2013-02-13,9.838,9.859,9.823,9.859,83398,0
2013-02-14,9.849,9.849,9.752,9.777,91824,0
2013-02-15,9.8,9.806,9.68,9.735,60577,0
2013-02-19,9.803,9.863,9.705,9.863,45331,0
2013-02-20,9.827,9.834,9.739,9.834,37998,0
2013-02-21,9.834,9.883,9.772,9.854,43747,0
2013-02-22,9.899,9.899,9.847,9.869,55864,0
2013-02-25,9.883,9.883,9.763,9.796,43828,0
2013-02-26,9.81,9.818,9.72,9.796,63993,0
2013-02-27,9.81,9.883,9.772,9.883,36336,0
2013-02-28,9.818,9.841,9.748,9.757,69478,0
2013-03-01,9.729,9.81,9.729,9.772,49507,0
2013-03-04,9.757,9.772,9.676,9.676,81475,0
2013-03-05,9.705,9.772,9.683,9.69,82221,0
2013-03-06,9.729,9.781,9.705,9.712,56932,0
2013-03-07,9.739,9.739,9.634,9.646,51430,0
2013-03-08,9.666,9.705,9.553,9.577,52949,0
2013-03-11,9.646,9.654,9.4531,9.4611,96204,0
2013-03-12,9.4823,9.521,9.4139,9.4139,83909,0
2013-03-13,9.4402,9.4402,9.3641,9.406,69496,0
2013-03-14,9.4233,9.4233,9.2389,9.2476,162318,0
2013-03-15,9.2476,9.2612,9.099,9.1696,175075,0
2013-03-18,9.1471,9.3409,9.1471,9.329,154817,0
2013-03-19,9.369,9.4353,9.2779,9.369,78769,0
2013-03-20,9.3778,9.4733,9.3592,9.4531,91747,0
2013-03-21,9.4654,9.4733,9.3522,9.4432,76882,0
2013-03-22,9.4432,9.4793,9.3778,9.4733,58421,0
2013-03-25,9.4853,9.4853,9.402,9.4432,98911,0
2013-03-26,9.4432,9.4853,9.3941,9.4793,75753,0
2013-03-27,9.4571,9.4853,9.4188,9.4853,54709,0
2013-03-28,9.518,9.518,9.4654,9.508,49499,0
2013-04-01,9.508,9.533,9.4432,9.4853,31276,0
2013-04-02,9.508,9.508,9.402,9.4853,44026,0
2013-04-03,9.4432,9.4571,9.3592,9.4283,73165,0
2013-04-04,9.4099,9.4188,9.3389,9.3444,68579,0
2013-04-05,9.3592,9.549,9.3592,9.549,60863,0
2013-04-08,9.525,9.574,9.4853,9.518,59885,0
2013-04-09,9.566,9.59,9.558,9.582,40182,0
2013-04-10,9.6,9.6,9.518,9.558,45304,0
2013-04-11,9.574,9.574,9.518,9.525,36055,0
2013-04-12,9.558,9.566,9.501,9.566,39357,0
2013-04-15,9.566,9.574,9.508,9.525,49227,0
2013-04-16,9.558,9.558,9.501,9.508,19483,0
2013-04-17,9.533,9.582,9.4933,9.525,56563,0
2013-04-18,9.542,9.6,9.525,9.533,23230,0
2013-04-19,9.521,9.569,9.512,9.546,38162,0
2013-04-22,9.561,9.561,9.505,9.521,64388,0
2013-04-23,9.546,9.595,9.505,9.512,83523,0
2013-04-24,9.528,9.537,9.4883,9.512,66176,0
2013-04-25,9.4972,9.546,9.4693,9.4883,47151,0
2013-04-26,9.512,9.537,9.4813,9.505,19345,0
2013-04-29,9.505,9.553,9.4813,9.537,36781,0
2013-04-30,9.569,9.569,9.4972,9.505,42381,0
2013-05-01,9.528,9.634,9.4972,9.634,66085,0
2013-05-02,9.569,9.585,9.512,9.585,121419,0
2013-05-03,9.505,9.553,9.4693,9.512,51598,0
2013-05-06,9.4883,9.512,9.4601,9.505,67051,0
2013-05-07,9.4883,9.4972,9.4293,9.4813,56512,0
2013-05-08,9.4813,9.521,9.4471,9.4972,93702,0
2013-05-09,9.4883,9.4972,9.4471,9.4471,93682,0
2013-05-10,9.4227,9.4813,9.405,9.4813,89010,0
2013-05-13,9.4531,9.4531,9.3552,9.3552,71849,0
2013-05-14,9.3818,9.4227,9.3552,9.405,118220,0
2013-05-15,9.4293,9.4293,9.335,9.3399,68585,0
2013-05-16,9.3719,9.4293,9.335,9.3399,93795,0
2013-05-17,9.3631,9.405,9.3552,9.405,88755,0
2013-05-20,9.396,9.4531,9.3818,9.4531,157360,0
2013-05-21,9.4293,9.4601,9.396,9.4531,77845,0
2013-05-22,9.4333,9.4723,9.4,9.4432,116367,0
2013-05-23,9.4,9.4511,9.367,9.3758,60005,0
2013-05-24,9.4,9.4263,9.367,9.4168,36409,0
2013-05-28,9.4511,9.4511,9.2838,9.2916,81291,0
2013-05-29,9.3144,9.3144,9.0886,9.1783,123410,0
2013-05-30,9.1279,9.1783,9.0886,9.1783,134683,0
2013-05-31,9.1222,9.1471,8.9125,8.9359,183922,0
2013-06-03,8.9584,8.9584,8.8269,8.868,146606,0
2013-06-04,8.8177,9.0237,8.8177,8.9163,251843,0
2013-06-05,8.8848,9.0237,8.8848,9.0237,126438,0
2013-06-06,9.0568,9.0886,8.953,9.0798,68073,0
2013-06-07,9.0407,9.0798,8.953,8.9645,81100,0
2013-06-10,8.953,8.9981,8.8929,8.8929,101371,0
2013-06-11,8.8763,8.9012,8.7924,8.868,156731,0
2013-06-12,8.8177,8.8177,8.7528,8.7924,131126,0
2013-06-13,8.7838,8.8436,8.6946,8.8436,183866,0
2013-06-14,8.7924,8.852,8.7276,8.8007,79526,0
2013-06-17,8.7838,8.8177,8.7201,8.7924,99131,0
2013-06-18,8.7434,8.7582,8.6365,8.7434,73203,0
2013-06-19,8.7388,8.7767,8.691,8.7693,100970,0
2013-06-20,8.6481,8.724,8.467,8.5085,194330,0
2013-06-21,8.5576,8.5962,8.3983,8.4275,147943,0
2013-06-24,8.3023,8.3023,8.0815,8.1695,130603,0
2013-06-25,8.2013,8.353,8.0352,8.3363,213302,0
2013-06-26,8.2943,8.4923,8.2943,8.4355,109982,0
2013-06-27,8.5174,8.6013,8.5085,8.5657,131477,0
2013-06-28,8.5797,8.6658,8.4923,8.6149,95826,0
2013-07-01,8.6658,8.6982,8.5737,8.5881,85428,0
2013-07-02,8.5576,8.6982,8.5576,8.6393,57698,0
2013-07-03,8.608,8.608,8.467,8.5254,37762,0
2013-07-05,8.467,8.467,8.2788,8.2854,73707,0
2013-07-08,8.3023,8.369,8.2474,8.263,68802,0
2013-07-09,8.2406,8.263,8.226,8.2347,82648,0
2013-07-10,8.2406,8.2406,8.1617,8.1617,59167,0
2013-07-11,8.226,8.3188,8.2013,8.3023,122633,0
2013-07-12,8.3188,8.3276,8.263,8.263,53202,0
2013-07-15,8.2788,8.3107,8.2552,8.2552,52122,0
2013-07-16,8.3439,8.3439,8.263,8.3107,124582,0
2013-07-17,8.2943,8.3902,8.2854,8.3902,77094,0
2013-07-18,8.353,8.353,8.2788,8.2854,60840,0
2013-07-19,8.3023,8.3188,8.2013,8.2013,126178,0
2013-07-22,8.2372,8.2372,8.1091,8.1159,95795,0
2013-07-23,8.1006,8.1968,8.0855,8.1968,66140,0
2013-07-24,8.1653,8.1653,8.0855,8.0929,112438,0
2013-07-25,8.0305,8.0378,7.9357,7.9749,83226,0
2013-07-26,7.9357,8.0305,7.9357,7.9907,77301,0
2013-07-29,7.9429,8.0472,7.9357,8.0305,92644,0
2013-07-30,7.9907,8.0929,7.9907,8.0929,75724,0
2013-07-31,8.0378,8.0619,7.9429,8.0472,136789,0
2013-08-01,8.0305,8.0761,7.9506,7.9584,77591,0
2013-08-02,8.0151,8.0305,7.9663,7.9663,130514,0
2013-08-05,7.9825,8.0151,7.8715,7.8715,83007,0
2013-08-06,7.8715,7.903,7.8715,7.8957,46228,0
2013-08-07,7.887,7.927,7.816,7.9199,96608,0
2013-08-08,7.8957,7.9199,7.8398,7.903,56036,0
2013-08-09,7.9199,7.9663,7.8715,7.927,107174,0
2013-08-12,7.903,7.9663,7.903,7.9199,84896,0
2013-08-13,7.903,7.903,7.8239,7.8322,97217,0
2013-08-14,7.8398,7.8957,7.816,7.8631,122641,0
2013-08-15,7.8398,7.8398,7.7603,7.7923,84066,0
2013-08-16,7.7527,7.7766,7.713,7.713,81099,0
2013-08-19,7.737,7.7527,7.6734,7.6971,132565,0
2013-08-20,7.7206,7.8398,7.7051,7.8398,108948,0
2013-08-21,7.8116,7.8759,7.7638,7.8759,83160,0
2013-08-22,7.8759,8.0517,7.8434,8.0517,144668,0
2013-08-23,7.9949,8.0585,7.9229,7.9871,114265,0
2013-08-26,8.011,8.0432,7.963,7.9706,110753,0
2013-08-27,7.9706,8.114,7.9315,8.011,115647,0
2013-08-28,8.0815,8.1292,7.9706,7.9949,138030,0
2013-08-29,8.0196,8.0271,7.8992,7.9793,80225,0
2013-08-30,8.0345,8.0345,7.8911,7.8992,121615,0
2013-09-03,7.8526,7.8767,7.7167,7.8367,246086,0
2013-09-04,7.8526,7.9246,7.7806,7.8367,71126,0
2013-09-05,7.869,7.8767,7.7966,7.8128,118321,0
2013-09-06,7.8287,7.8609,7.7806,7.7806,67808,0
2013-09-09,7.8356,7.8675,7.7876,7.8275,96960,0
2013-09-10,7.8445,7.8445,7.7566,7.7646,120181,0
2013-09-11,7.7638,7.8036,7.732,7.7479,158652,0
2013-09-12,7.732,7.7876,7.732,7.7479,173261,0
2013-09-13,7.7806,7.8208,7.7404,7.8208,88022,0
2013-09-16,7.8434,7.9551,7.8434,7.8591,168538,0
2013-09-17,7.8367,8.0845,7.8287,8.0609,132788,0
2013-09-18,8.0213,8.2839,8.0213,8.2839,110433,0
2013-09-19,8.2527,8.3603,8.1904,8.2223,84185,0
2013-09-20,8.1904,8.3006,8.1904,8.2527,92098,0
2013-09-23,8.2762,8.3831,8.2762,8.3423,96068,0
2013-09-24,8.3345,8.3603,8.3171,8.3603,53573,0
2013-09-25,8.3513,8.4197,8.3423,8.4144,81467,0
2013-09-26,8.4144,8.4355,8.3603,8.3743,42548,0
2013-09-27,8.4197,8.4197,8.2605,8.3006,34194,0
2013-09-30,8.3603,8.3603,8.2382,8.2762,39357,0
2013-10-01,8.3345,8.3345,8.2681,8.2915,37876,0
2013-10-02,8.214,8.4144,8.214,8.2681,119308,0
2013-10-03,8.231,8.2681,8.1823,8.2439,86423,0
2013-10-04,8.2527,8.2605,8.1488,8.1904,60696,0
2013-10-07,8.214,8.214,8.1159,8.1159,58960,0
2013-10-08,8.0684,8.1405,8.0542,8.1318,33698,0
2013-10-09,8.1653,8.1823,8.1405,8.1574,33861,0
2013-10-10,8.1574,8.1823,8.0684,8.0684,74252,0
2013-10-11,8.0213,8.0684,7.9806,7.9888,173573,0
2013-10-14,8.037,8.0609,7.9888,8.0213,35557,0
2013-10-15,8.0542,8.0684,7.9974,8.0213,60987,0
2013-10-16,8.0135,8.0462,7.9806,8.037,58895,0
2013-10-17,7.9888,8.231,7.9888,8.2071,104992,0
2013-10-18,8.2439,8.2762,8.1978,8.2762,53222,0
2013-10-21,8.2681,8.2762,8.2382,8.2762,27650,0
2013-10-22,8.3556,8.3556,8.2805,8.3302,68414,0
2013-10-23,8.339,8.3477,8.2872,8.3302,84159,0
2013-10-24,8.3477,8.3796,8.296,8.3477,89417,0
2013-10-25,8.3726,8.4393,8.3477,8.3796,50712,0
2013-10-28,8.3796,8.4555,8.3726,8.4555,39527,0
2013-10-29,8.4329,8.4555,8.4171,8.4329,30901,0
2013-10-30,8.4474,8.4474,8.3875,8.4029,41544,0
2013-10-31,8.4329,8.4329,8.3477,8.3477,37237,0
2013-11-01,8.339,8.3645,8.2805,8.3134,68745,0
2013-11-04,8.3214,8.3796,8.296,8.3477,56593,0
2013-11-05,8.3214,8.3477,8.3047,8.3477,67848,0
2013-11-06,8.3302,8.3477,8.2805,8.296,27709,0
2013-11-07,8.3214,8.5245,8.3134,8.4474,109346,0
2013-11-08,8.4099,8.4171,8.3477,8.4171,42492,0
2013-11-11,8.3047,8.4329,8.3047,8.3937,31282,0
2013-11-12,8.3645,8.3796,8.2347,8.2347,63234,0
2013-11-13,8.2013,8.2347,8.1599,8.1859,39699,0
2013-11-14,8.1938,8.2347,8.1599,8.2182,74986,0
2013-11-15,8.226,8.3214,8.1938,8.2482,42399,0
2013-11-18,8.2182,8.296,8.2013,8.2561,108099,0
2013-11-19,8.2482,8.264,8.2182,8.2406,57193,0
2013-11-20,8.2518,8.2915,8.1722,8.1722,147560,0
2013-11-21,8.1559,8.1645,8.0738,8.13,141490,0
2013-11-22,8.1471,8.1471,8.0585,8.0738,91001,0
2013-11-25,8.0903,8.114,8.0101,8.0738,59739,0
2013-11-26,8.051,8.0903,8.051,8.0903,66659,0
2013-11-27,8.0665,8.0989,8.0432,8.0824,143906,0
2013-11-29,8.0903,8.0903,8.0345,8.0432,31588,0
2013-12-02,8.0432,8.0585,7.9775,8.0345,127006,0
2013-12-03,8.0186,8.0824,7.9942,8.0585,90069,0
2013-12-04,8.051,8.0738,7.9942,8.0345,108288,0
2013-12-05,8.0345,8.0432,8.003,8.0264,145486,0
2013-12-06,8.0264,8.0432,7.9855,8.0264,113682,0
2013-12-09,8.0264,8.0264,7.9775,8.0186,130017,0
2013-12-10,8.0101,8.0585,8.0101,8.0585,84567,0
2013-12-11,8.051,8.051,8.0101,8.0101,107006,0
2013-12-12,8.0101,8.0738,7.9942,8.0665,121620,0
2013-12-13,8.0824,8.0989,8.0665,8.0738,152880,0
2013-12-16,8.0738,8.0903,7.9855,8.0824,183798,0
2013-12-17,8.0585,8.2213,8.0585,8.2061,263019,0
2013-12-18,8.1807,8.2382,8.1645,8.2382,158785,0
2013-12-19,8.2213,8.2762,8.2213,8.2762,133635,0
2013-12-20,8.2797,8.3214,8.2561,8.3214,221060,0
2013-12-23,8.2872,8.4251,8.2872,8.3655,182468,0
2013-12-24,8.3302,8.3885,8.3134,8.3477,103894,0
2013-12-26,8.3134,8.3885,8.3134,8.3477,134725,0
2013-12-27,8.3214,8.3302,8.263,8.3214,201359,0
2013-12-30,8.296,8.3655,8.2706,8.3302,175050,0
2013-12-31,8.3885,8.3885,8.2706,8.3222,298687,0
2014-01-02,8.3134,8.3214,8.2337,8.296,112179,0
2014-01-03,8.3214,8.3565,8.263,8.3565,61290,0
2014-01-06,8.3655,8.4749,8.3655,8.4749,111622,0
2014-01-07,8.5092,8.5183,8.4188,8.5092,55203,0
2014-01-08,8.5272,8.5272,8.4188,8.5183,69031,0
2014-01-09,8.5443,8.5595,8.5092,8.5352,41563,0
2014-01-10,8.5272,8.5909,8.5272,8.5762,89280,0
2014-01-13,8.5909,8.6282,8.5443,8.5522,83258,0
2014-01-14,8.5762,8.5762,8.5092,8.5272,63925,0
2014-01-15,8.5183,8.5443,8.4749,8.4923,74400,0
2014-01-16,8.4923,8.5352,8.483,8.5183,131785,0
2014-01-17,8.5522,8.6894,8.5522,8.5762,141028,0
2014-01-21,8.6365,8.6365,8.5825,8.5909,87642,0
2014-01-22,8.5787,8.6229,8.5787,8.6229,32294,0
2014-01-23,8.6229,8.7191,8.6229,8.6768,55465,0
2014-01-24,8.7019,8.7102,8.6312,8.6402,112360,0
2014-01-27,8.6937,8.7352,8.6229,8.6229,80177,0
2014-01-28,8.6768,8.7191,8.6229,8.686,121461,0
2014-01-29,8.7019,8.7019,8.6402,8.6768,88873,0
2014-01-30,8.6585,8.7102,8.6491,8.6676,73975,0
2014-01-31,8.6937,8.7102,8.6585,8.6768,70193,0
2014-02-03,8.6768,8.7434,8.6768,8.7102,103160,0
2014-02-04,8.7266,8.759,8.7102,8.7352,88404,0
2014-02-05,8.7019,8.7528,8.6768,8.7102,61509,0
2014-02-06,8.7528,8.7528,8.686,8.7102,73803,0
2014-02-07,8.7434,8.7748,8.7352,8.7528,44161,0
2014-02-10,8.7674,8.8122,8.7434,8.8122,26796,0
2014-02-11,8.8122,8.8391,8.7848,8.8306,68947,0
2014-02-12,8.8306,8.8391,8.8033,8.8122,37571,0
2014-02-13,8.8033,8.866,8.8033,8.866,27015,0
2014-02-14,8.8306,8.89,8.8214,8.8819,33801,0
2014-02-18,8.8819,8.9314,8.8578,8.9226,77723,0
2014-02-19,8.9181,8.9511,8.8947,8.9032,72037,0
2014-02-20,8.9266,8.9266,8.8334,8.9106,40368,0
2014-02-21,8.9511,8.9627,8.8858,8.9435,40268,0
2014-02-24,8.9627,8.9627,8.9106,8.9511,82693,0
2014-02-25,8.9511,8.9557,8.934,8.9557,16326,0
2014-02-26,8.934,8.9871,8.934,8.9871,62849,0
2014-02-27,8.9967,9.0065,8.979,9.0065,34143,0
2014-02-28,8.9871,9.0162,8.9181,9.0162,91793,0
2014-03-03,9.0162,9.0502,8.9695,9.0237,34632,0
2014-03-04,9.033,9.0417,8.9627,8.9627,63067,0
2014-03-05,8.9871,8.9967,8.9637,8.9637,75814,0
2014-03-06,8.9695,8.9695,8.9032,8.9032,53338,0
2014-03-07,8.8772,8.8772,8.7979,8.8061,80072,0
2014-03-10,8.7821,8.8334,8.7821,8.8159,105990,0
2014-03-11,8.8061,8.8334,8.7896,8.7979,117031,0
2014-03-12,8.7979,8.9022,8.7979,8.8939,125585,0
2014-03-13,8.9022,8.9266,8.8939,8.9266,81808,0
2014-03-14,8.9266,8.9695,8.9266,8.9695,76594,0
2014-03-17,8.9567,9.0065,8.9567,8.9967,48027,0
2014-03-18,9.0065,9.0237,8.9435,9.0065,78182,0
2014-03-19,9.0065,9.0162,8.9022,8.9022,104872,0
2014-03-20,8.9143,8.9143,8.8559,8.8717,94064,0
2014-03-21,8.8464,8.9388,8.8464,8.9218,64456,0
2014-03-24,8.906,8.9472,8.889,8.9472,74651,0
2014-03-25,8.9472,8.9594,8.8984,8.954,39118,0
2014-03-26,8.9655,8.9655,8.9314,8.9594,42332,0
2014-03-27,8.9655,9.002,8.9388,9.002,52050,0
2014-03-28,9.0199,9.0199,8.9921,9.0199,17265,0
2014-03-31,9.0282,9.0282,8.9594,8.9741,27734,0
2014-04-01,9.0112,9.0112,8.9388,8.9472,30181,0
2014-04-02,8.9741,8.9741,8.9143,8.9388,62438,0
2014-04-03,8.9218,8.9594,8.9143,8.9388,57304,0
2014-04-04,8.9655,8.9921,8.9388,8.9655,69424,0
2014-04-07,9.0112,9.0112,8.9655,8.9741,75012,0
2014-04-08,8.9741,9.0112,8.9655,9.0112,92034,0
2014-04-09,8.9835,9.0455,8.9835,8.9921,84156,0
2014-04-10,9.038,9.054,9.002,9.0455,103378,0
2014-04-11,9.0199,9.054,9.0199,9.054,111065,0
2014-04-14,9.0282,9.0626,9.0199,9.0199,95950,0
2014-04-15,9.054,9.0876,9.0282,9.0789,111369,0
2014-04-16,9.0961,9.1222,9.0724,9.1222,96498,0
2014-04-17,9.1348,9.1348,9.1047,9.1222,106830,0
2014-04-21,9.1251,9.1686,9.1166,9.1542,83710,0
2014-04-22,9.1453,9.2146,9.1453,9.187,69733,0
2014-04-23,9.2242,9.2671,9.205,9.2671,130678,0
2014-04-24,9.2671,9.2975,9.2495,9.2495,56407,0
2014-04-25,9.274,9.3052,9.2495,9.2573,94366,0
2014-04-28,9.2671,9.2896,9.2671,9.274,48243,0
2014-04-29,9.2671,9.3144,9.2495,9.2809,70969,0
2014-04-30,9.2573,9.3144,9.2573,9.2975,56824,0
2014-05-01,9.33,9.396,9.3144,9.3438,62731,0
2014-05-02,9.3601,9.3601,9.3144,9.3379,60974,0
2014-05-05,9.33,9.3438,9.3052,9.3379,73636,0
2014-05-06,9.3144,9.3601,9.3144,9.3601,63674,0
2014-05-07,9.3798,9.4139,9.3601,9.37,67216,0
2014-05-08,9.396,9.4233,9.3798,9.4233,38516,0
2014-05-09,9.396,9.4644,9.3798,9.4139,44078,0
2014-05-12,9.4412,9.4863,9.4139,9.4644,160364,0
2014-05-13,9.4561,9.537,9.4561,9.4952,69198,0
2014-05-14,9.537,9.554,9.528,9.547,54774,0
2014-05-15,9.58,9.617,9.563,9.599,43732,0
2014-05-16,9.599,9.617,9.589,9.617,37690,0
2014-05-19,9.647,9.647,9.58,9.608,51415,0
2014-05-20,9.633,9.637,9.599,9.608,53119,0
2014-05-21,9.642,9.642,9.603,9.642,73207,0
2014-05-22,9.664,9.683,9.651,9.674,52358,0
2014-05-23,9.674,9.689,9.664,9.683,37397,0
2014-05-27,9.698,9.713,9.683,9.713,22211,0
2014-05-28,9.732,9.76,9.713,9.76,41096,0
2014-05-29,9.778,9.796,9.76,9.786,42229,0
2014-05-30,9.742,9.768,9.635,9.674,83222,0
2014-06-02,9.674,9.698,9.642,9.674,66660,0
2014-06-03,9.683,9.683,9.629,9.642,71787,0
2014-06-04,9.642,9.642,9.558,9.583,80068,0
2014-06-05,9.583,9.583,9.523,9.549,36432,0
2014-06-06,9.575,9.657,9.575,9.629,91502,0
2014-06-09,9.651,9.657,9.621,9.635,49422,0
2014-06-10,9.651,9.674,9.583,9.642,50227,0
2014-06-11,9.657,9.674,9.613,9.651,38755,0
2014-06-12,9.664,9.674,9.635,9.664,32068,0
2014-06-13,9.674,9.689,9.621,9.674,50977,0
2014-06-16,9.642,9.674,9.635,9.664,48617,0
2014-06-17,9.664,9.674,9.558,9.603,66366,0
2014-06-18,9.603,9.664,9.603,9.657,93208,0
2014-06-19,9.66,9.686,9.624,9.686,81878,0
2014-06-20,9.694,9.708,9.66,9.686,55104,0
2014-06-23,9.708,9.747,9.678,9.718,87711,0
2014-06-24,9.737,9.737,9.678,9.678,67645,0
2014-06-25,9.708,9.747,9.708,9.747,18139,0
2014-06-26,9.756,9.782,9.737,9.782,64605,0
2014-06-27,9.756,9.791,9.737,9.791,38965,0
2014-06-30,9.8,9.8,9.708,9.708,44378,0
2014-07-01,9.747,9.782,9.686,9.686,75844,0
2014-07-02,9.702,9.702,9.579,9.607,76661,0
2014-07-03,9.561,9.607,9.518,9.545,52397,0
2014-07-07,9.561,9.597,9.518,9.535,56346,0
2014-07-08,9.579,9.597,9.535,9.579,41481,0
2014-07-09,9.57,9.587,9.535,9.587,62101,0
2014-07-10,9.597,9.607,9.545,9.579,43012,0
2014-07-11,9.597,9.624,9.561,9.624,47446,0
2014-07-14,9.66,9.669,9.553,9.632,81702,0
2014-07-15,9.637,9.637,9.545,9.561,45930,0
2014-07-16,9.579,9.579,9.535,9.561,20322,0
2014-07-17,9.597,9.624,9.535,9.579,43171,0
2014-07-18,9.597,9.646,9.579,9.624,26967,0
2014-07-21,9.632,9.702,9.632,9.66,106586,0
2014-07-22,9.664,9.698,9.601,9.674,76760,0
2014-07-23,9.698,9.706,9.656,9.698,34579,0
2014-07-24,9.698,9.751,9.656,9.751,37873,0
2014-07-25,9.76,9.768,9.76,9.76,24039,0
2014-07-28,9.796,9.796,9.722,9.722,21256,0
2014-07-29,9.778,9.796,9.742,9.742,67823,0
2014-07-30,9.742,9.778,9.698,9.722,63575,0
2014-07-31,9.683,9.742,9.664,9.689,83438,0
2014-08-01,9.76,9.76,9.674,9.689,49712,0
2014-08-04,9.683,9.722,9.627,9.627,32491,0
2014-08-05,9.656,9.656,9.574,9.611,31430,0
2014-08-06,9.64,9.683,9.627,9.683,41117,0
2014-08-07,9.634,9.698,9.634,9.698,32146,0
2014-08-08,9.742,9.786,9.742,9.786,11535,0
2014-08-11,9.722,9.883,9.722,9.768,42316,0
2014-08-12,9.768,9.768,9.713,9.751,48246,0
2014-08-13,9.803,9.803,9.706,9.732,29165,0
2014-08-14,9.828,9.828,9.732,9.751,30003,0
2014-08-15,9.803,9.803,9.722,9.76,24013,0
2014-08-18,9.778,9.778,9.713,9.722,27511,0
2014-08-19,9.76,9.874,9.732,9.869,83560,0
2014-08-20,9.887,9.922,9.847,9.855,60411,0
2014-08-21,9.871,9.895,9.847,9.855,30485,0
2014-08-22,9.904,9.913,9.814,9.814,44564,0
2014-08-25,9.799,9.855,9.726,9.781,44370,0
2014-08-26,9.823,9.855,9.781,9.84,86555,0
2014-08-27,9.864,9.878,9.806,9.878,44554,0
2014-08-28,9.878,9.904,9.832,9.904,24795,0
2014-08-29,9.887,9.895,9.814,9.832,44071,0
2014-09-02,9.832,9.895,9.832,9.887,33645,0
2014-09-03,9.887,9.984,9.855,9.855,266415,0
2014-09-04,9.855,9.864,9.823,9.855,35629,0
2014-09-05,9.864,9.887,9.832,9.864,23999,0
2014-09-08,9.871,9.887,9.832,9.84,35092,0
2014-09-09,9.847,9.904,9.847,9.855,31141,0
2014-09-10,9.887,9.904,9.847,9.864,27988,0
2014-09-11,9.847,9.887,9.823,9.887,41513,0
2014-09-12,9.847,9.855,9.762,9.762,25281,0
2014-09-15,9.781,9.799,9.693,9.726,34294,0
2014-09-16,9.702,9.726,9.635,9.652,81728,0
2014-09-17,9.685,9.717,9.658,9.702,66861,0
2014-09-18,9.717,9.746,9.707,9.717,58262,0
2014-09-19,9.752,9.761,9.674,9.723,61397,0
2014-09-22,9.752,9.769,9.64,9.656,41971,0
2014-09-23,9.649,9.707,9.649,9.707,28268,0
2014-09-24,9.733,9.733,9.69,9.707,50254,0
2014-09-25,9.699,9.723,9.683,9.683,33420,0
2014-09-26,9.656,9.707,9.649,9.656,43318,0
2014-09-29,9.64,9.69,9.627,9.649,62569,0
2014-09-30,9.627,9.69,9.618,9.656,59511,0
2014-10-01,9.699,9.761,9.674,9.699,51894,0
2014-10-02,9.723,9.723,9.634,9.683,60290,0
2014-10-03,9.683,9.683,9.634,9.649,50990,0
2014-10-06,9.674,9.733,9.674,9.714,45835,0
2014-10-07,9.707,9.733,9.69,9.733,59809,0
2014-10-08,9.743,9.838,9.743,9.83,82718,0
2014-10-09,9.838,9.838,9.743,9.752,41400,0
2014-10-10,9.769,9.797,9.714,9.743,32356,0
2014-10-13,9.761,9.797,9.707,9.707,34328,0
2014-10-14,9.733,9.838,9.699,9.752,108624,0
2014-10-15,9.743,9.853,9.743,9.845,88556,0
2014-10-16,9.869,9.893,9.83,9.869,79103,0
2014-10-17,9.911,9.956,9.863,9.893,101690,0
2014-10-20,9.929,9.929,9.863,9.911,49507,0
2014-10-21,9.902,9.946,9.869,9.911,102128,0
2014-10-22,9.765,10.006,9.765,9.998,71757,0
2014-10-23,10.006,10.023,9.962,9.99,40836,0
2014-10-24,9.98,9.998,9.935,9.935,49403,0
2014-10-27,9.971,10.006,9.899,9.917,75245,0
2014-10-28,9.943,9.962,9.935,9.962,53787,0
2014-10-29,9.98,10.006,9.943,9.943,33050,0
2014-10-30,9.971,9.99,9.926,9.99,25108,0
2014-10-31,10.006,10.006,9.962,9.98,62781,0
2014-11-03,9.99,9.998,9.962,9.98,35911,0
2014-11-04,10.006,10.006,9.962,9.998,47620,0
2014-11-05,9.998,10.023,9.971,9.998,56632,0
2014-11-06,10.016,10.055,9.971,9.98,44440,0
2014-11-07,10.016,10.097,10.006,10.048,78622,0
2014-11-10,10.023,10.065,9.99,10.038,35254,0
2014-11-11,10.038,10.055,9.99,10.03,35860,0
2014-11-12,10.006,10.03,9.971,9.98,58334,0
2014-11-13,9.962,9.99,9.909,9.953,58458,0
2014-11-14,9.962,9.962,9.909,9.917,62403,0
2014-11-17,9.935,9.971,9.874,9.874,51403,0
2014-11-18,9.899,9.935,9.874,9.883,43689,0
2014-11-19,9.88,9.932,9.849,9.915,57492,0
2014-11-20,9.906,9.988,9.906,9.978,65822,0
2014-11-21,9.978,9.988,9.906,9.96,44480,0
2014-11-24,9.932,9.932,9.906,9.906,31018,0
2014-11-25,9.896,9.968,9.896,9.968,48079,0
2014-11-26,9.96,10.021,9.94,10.021,48883,0
2014-11-28,9.95,10.021,9.923,9.94,61896,0
2014-12-01,10.072,10.072,9.923,10.005,30314,0
2014-12-02,10.005,10.112,9.978,10.112,77856,0
2014-12-03,10.053,10.149,10.053,10.149,44156,0
2014-12-04,10.095,10.22,10.087,10.22,99994,0
2014-12-05,10.159,10.21,10.129,10.21,91798,0
2014-12-08,10.183,10.22,10.112,10.174,99627,0
2014-12-09,10.201,10.228,10.139,10.183,88907,0
2014-12-10,10.22,10.286,10.036,10.139,200457,0
2014-12-11,10.079,10.174,10.079,10.087,47289,0
2014-12-12,10.104,10.129,10.063,10.079,104802,0
2014-12-15,10.129,10.22,10.072,10.21,61672,0
2014-12-16,10.252,10.286,10.201,10.286,76245,0
2014-12-17,10.268,10.286,10.22,10.22,95654,0
2014-12-18,10.235,10.268,10.192,10.242,70629,0
2014-12-19,10.268,10.295,10.192,10.286,51457,0
2014-12-22,10.284,10.308,10.155,10.179,78741,0
2014-12-23,10.225,10.284,10.135,10.217,52868,0
2014-12-24,10.258,10.292,10.198,10.292,42956,0
2014-12-26,10.292,10.292,10.163,10.258,48053,0
2014-12-29,10.225,10.241,10.135,10.171,70218,0
2014-12-30,10.155,10.217,10.109,10.109,92380,0
2014-12-31,10.145,10.188,10.1,10.163,71826,0
2015-01-02,10.135,10.145,10.1,10.118,55268,0
2015-01-05,10.109,10.198,10.109,10.188,78796,0
2015-01-06,10.198,10.266,10.198,10.217,62956,0
2015-01-07,10.225,10.308,10.225,10.299,55570,0
2015-01-08,10.284,10.316,10.241,10.258,115715,0
2015-01-09,10.275,10.299,10.225,10.284,55579,0
2015-01-12,10.258,10.336,10.258,10.308,72473,0
2015-01-13,10.344,10.352,10.275,10.344,57150,0
2015-01-14,10.344,10.395,10.299,10.395,128812,0
2015-01-15,10.413,10.475,10.388,10.439,70989,0
2015-01-16,10.457,10.49,10.405,10.465,104913,0
2015-01-20,10.517,10.517,10.419,10.483,55018,0
2015-01-21,10.472,10.496,10.417,10.472,113844,0
2015-01-22,10.463,10.504,10.426,10.436,52693,0
2015-01-23,10.496,10.496,10.402,10.426,40808,0
2015-01-26,10.411,10.489,10.411,10.472,56832,0
2015-01-27,10.504,10.549,10.496,10.523,80225,0
2015-01-28,10.575,10.625,10.557,10.593,78196,0
2015-01-29,10.585,10.625,10.575,10.625,92870,0
2015-01-30,10.661,10.74,10.585,10.625,131337,0
2015-02-02,10.653,10.707,10.653,10.688,46404,0
2015-02-03,10.698,10.715,10.653,10.653,35994,0
2015-02-04,10.688,10.688,10.585,10.585,73507,0
2015-02-05,10.585,10.608,10.549,10.557,65466,0
2015-02-06,10.557,10.575,10.463,10.489,94599,0
2015-02-09,10.504,10.504,10.411,10.426,44241,0
2015-02-10,10.411,10.514,10.411,10.48,45107,0
2015-02-11,10.48,10.48,10.393,10.426,56469,0
2015-02-12,10.436,10.48,10.349,10.349,82532,0
2015-02-13,10.385,10.411,10.313,10.366,49471,0
2015-02-17,10.366,10.393,10.263,10.263,120315,0
2015-02-18,10.301,10.383,10.286,10.364,57910,0
2015-02-19,10.364,10.424,10.319,10.373,42934,0
2015-02-20,10.373,10.453,10.329,10.416,61065,0
2015-02-23,10.462,10.502,10.347,10.409,82098,0
2015-02-24,10.409,10.521,10.391,10.512,51008,0
2015-02-25,10.54,10.616,10.488,10.548,51675,0
2015-02-26,10.548,10.548,10.416,10.47,43220,0
2015-02-27,10.494,10.54,10.416,10.54,41269,0
2015-03-02,10.565,10.565,10.53,10.54,62293,0
2015-03-03,10.53,10.574,10.453,10.548,64929,0
2015-03-04,10.574,10.633,10.53,10.574,72616,0
2015-03-05,10.608,10.697,10.592,10.633,30973,0
2015-03-06,10.584,10.584,10.4,10.4,115518,0
2015-03-09,10.47,10.502,10.424,10.47,40379,0
2015-03-10,10.488,10.548,10.479,10.479,26729,0
2015-03-11,10.462,10.521,10.383,10.4,65965,0
2015-03-12,10.462,10.488,10.409,10.409,39348,0
2015-03-13,10.416,10.47,10.373,10.434,51167,0
2015-03-16,10.434,10.502,10.391,10.4,48409,0
2015-03-17,10.424,10.444,10.356,10.444,60800,0
2015-03-18,10.47,10.565,10.391,10.521,58504,0
2015-03-19,10.488,10.54,10.444,10.512,76399,0
2015-03-20,10.509,10.677,10.467,10.641,140031,0
2015-03-23,10.677,10.677,10.527,10.563,64964,0
2015-03-24,10.563,10.589,10.477,10.589,29225,0
2015-03-25,10.597,10.597,10.537,10.571,28545,0
2015-03-26,10.581,10.722,10.545,10.554,55264,0
2015-03-27,10.597,10.651,10.571,10.597,19292,0
2015-03-30,10.563,10.614,10.537,10.571,29118,0
2015-03-31,10.563,10.614,10.519,10.527,72242,0
2015-04-01,10.622,10.677,10.563,10.571,48180,0
2015-04-02,10.589,10.614,10.509,10.589,90883,0
2015-04-06,10.622,10.622,10.519,10.563,54349,0
2015-04-07,10.571,10.589,10.537,10.581,44310,0
2015-04-08,10.563,10.614,10.545,10.581,35168,0
2015-04-09,10.563,10.606,10.527,10.537,36960,0
2015-04-10,10.581,10.677,10.571,10.589,58459,0
2015-04-13,10.581,10.651,10.581,10.632,58688,0
2015-04-14,10.685,10.747,10.589,10.739,55721,0
2015-04-15,10.704,10.765,10.614,10.658,46891,0
2015-04-16,10.677,10.772,10.667,10.772,33774,0
2015-04-17,10.765,10.851,10.73,10.816,52295,0
2015-04-20,10.834,10.858,10.658,10.747,133809,0
2015-04-21,10.769,10.795,10.674,10.692,37004,0
2015-04-22,10.736,10.769,10.72,10.736,38432,0
2015-04-23,10.745,10.84,10.745,10.84,43641,0
2015-04-24,10.84,10.84,10.745,10.777,41794,0
2015-04-27,10.795,10.866,10.745,10.822,83755,0
2015-04-28,10.822,10.921,10.822,10.896,59537,0
2015-04-29,10.856,10.886,10.795,10.795,68754,0
2015-04-30,10.787,10.831,10.665,10.665,48754,0
2015-05-01,10.736,10.769,10.682,10.702,59553,0
2015-05-04,10.682,10.728,10.665,10.682,40912,0
2015-05-05,10.728,10.745,10.657,10.72,79665,0
2015-05-06,10.692,10.702,10.524,10.524,160164,0
2015-05-07,10.515,10.577,10.49,10.543,58375,0
2015-05-08,10.586,10.665,10.586,10.665,68869,0
2015-05-11,10.665,10.682,10.586,10.628,86142,0
2015-05-12,10.577,10.586,10.524,10.559,40877,0
2015-05-13,10.577,10.619,10.481,10.543,65497,0
2015-05-14,10.515,10.551,10.497,10.515,69327,0
2015-05-15,10.533,10.586,10.454,10.551,80668,0
2015-05-18,10.551,10.611,10.515,10.586,106184,0
2015-05-19,10.481,10.628,10.473,10.543,81403,0
2015-05-20,10.565,10.625,10.548,10.584,32400,0
2015-05-21,10.6,10.6,10.53,10.574,48634,0
2015-05-22,10.592,10.592,10.512,10.512,31443,0
2015-05-26,10.53,10.53,10.353,10.353,112111,0
2015-05-27,10.407,10.422,10.308,10.397,179723,0
2015-05-28,10.397,10.413,10.353,10.353,47492,0
2015-05-29,10.389,10.389,10.274,10.299,114350,0
2015-06-01,10.344,10.432,10.344,10.413,49675,0
2015-06-02,10.413,10.512,10.38,10.479,87402,0
2015-06-03,10.452,10.479,10.397,10.413,89013,0
2015-06-04,10.432,10.432,10.353,10.397,53838,0
2015-06-05,10.363,10.432,10.299,10.353,59607,0
2015-06-08,10.363,10.397,10.231,10.231,52704,0
2015-06-09,10.224,10.231,10.044,10.113,80445,0
2015-06-10,10.071,10.16,10.062,10.096,129179,0
2015-06-11,10.105,10.105,10.028,10.062,90744,0
2015-06-12,10.062,10.088,10.028,10.028,143304,0
2015-06-15,10.071,10.14,10.019,10.079,78496,0
2015-06-16,10.088,10.167,10.044,10.096,50443,0
2015-06-17,10.105,10.185,10.105,10.13,56324,0
2015-06-18,10.113,10.16,10.105,10.14,42187,0
2015-06-19,10.127,10.201,10.119,10.201,57056,0
2015-06-22,10.221,10.221,10.137,10.182,64601,0
2015-06-23,10.191,10.245,10.137,10.137,92517,0
2015-06-24,10.191,10.191,10.059,10.059,47609,0
2015-06-25,10.04,10.094,9.998,10.032,69213,0
2015-06-26,10.024,10.077,9.969,9.969,68652,0
2015-06-29,10.032,10.059,9.888,9.951,128073,0
2015-06-30,9.941,10.04,9.879,10.032,44646,0
2015-07-01,10.016,10.077,9.998,10.069,42766,0
2015-07-02,10.085,10.11,10.04,10.077,62008,0
2015-07-06,10.11,10.11,10.05,10.094,37474,0
2015-07-07,10.119,10.157,10.094,10.147,31399,0
2015-07-08,10.119,10.137,10.085,10.137,27236,0
2015-07-09,10.157,10.191,10.119,10.182,32297,0
2015-07-10,10.147,10.245,10.147,10.229,83055,0
2015-07-13,10.237,10.237,10.127,10.127,39838,0
2015-07-14,10.127,10.221,10.119,10.211,52266,0
2015-07-15,10.211,10.211,10.119,10.211,53525,0
2015-07-16,10.211,10.211,10.119,10.173,36914,0
2015-07-17,10.173,10.211,10.11,10.165,56606,0
2015-07-20,10.173,10.211,10.11,10.173,43553,0
2015-07-21,10.182,10.221,10.165,10.211,54917,0
2015-07-22,10.226,10.242,10.163,10.188,59463,0
2015-07-23,10.218,10.252,10.116,10.134,41322,0
2015-07-24,10.163,10.218,10.144,10.188,19933,0
2015-07-27,10.17,10.208,10.134,10.188,39979,0
2015-07-28,10.188,10.188,10.116,10.179,19377,0
2015-07-29,10.17,10.234,10.004,10.144,88244,0
2015-07-30,10.116,10.144,10.074,10.144,59238,0
2015-07-31,10.144,10.26,10.134,10.26,61591,0
2015-08-03,10.26,10.279,10.218,10.26,30112,0
2015-08-04,10.26,10.26,10.163,10.234,24635,0
2015-08-05,10.234,10.242,10.144,10.198,32809,0
2015-08-06,10.208,10.269,10.198,10.26,36199,0
2015-08-07,10.26,10.296,10.252,10.287,30573,0
2015-08-10,10.287,10.287,10.208,10.26,59687,0
2015-08-11,10.234,10.313,10.234,10.313,63713,0
2015-08-12,10.313,10.34,10.26,10.287,56101,0
2015-08-13,10.287,10.287,10.226,10.26,38858,0
2015-08-14,10.252,10.269,10.234,10.252,27660,0
2015-08-17,10.26,10.34,10.234,10.34,65737,0
2015-08-18,10.34,10.34,10.269,10.279,36171,0
2015-08-19,10.287,10.332,10.242,10.322,45800,0
2015-08-20,10.311,10.329,10.258,10.294,45241,0
2015-08-21,10.319,10.383,10.249,10.356,61400,0
2015-08-24,10.356,10.364,10.051,10.231,60114,0
2015-08-25,10.294,10.373,10.294,10.329,61732,0
2015-08-26,10.364,10.391,10.311,10.347,83129,0
2015-08-27,10.391,10.391,10.15,10.204,92488,0
2015-08-28,10.14,10.204,10.104,10.14,51703,0
2015-08-31,10.204,10.319,10.176,10.319,91932,0
2015-09-01,10.276,10.294,10.214,10.276,104746,0
2015-09-02,10.301,10.301,10.231,10.249,61285,0
2015-09-03,10.276,10.301,10.14,10.194,91485,0
2015-09-04,10.224,10.267,10.224,10.224,44238,0
2015-09-08,10.231,10.258,10.194,10.258,96721,0
2015-09-09,10.231,10.267,10.214,10.241,84241,0
2015-09-10,10.231,10.276,10.224,10.231,57306,0
2015-09-11,10.258,10.338,10.258,10.294,31536,0
2015-09-14,10.329,10.383,10.294,10.319,39222,0
2015-09-15,10.347,10.356,10.258,10.267,24849,0
2015-09-16,10.301,10.356,10.276,10.356,38218,0
2015-09-17,10.338,10.391,10.285,10.391,35611,0
2015-09-18,10.41,10.465,10.383,10.465,32649,0
2015-09-21,10.505,10.515,10.454,10.515,53668,0
2015-09-22,10.481,10.533,10.462,10.533,42800,0
2015-09-23,10.533,10.543,10.407,10.543,15982,0
2015-09-24,10.56,10.587,10.515,10.578,44582,0
2015-09-25,10.596,10.605,10.515,10.596,39810,0
2015-09-28,10.613,10.613,10.551,10.551,36764,0
2015-09-29,10.587,10.641,10.587,10.596,32378,0
2015-09-30,10.641,10.651,10.49,10.49,74075,0
2015-10-01,10.551,10.605,10.515,10.533,28940,0
2015-10-02,10.596,10.687,10.596,10.66,48457,0
2015-10-05,10.697,10.706,10.621,10.669,31021,0
2015-10-06,10.687,10.715,10.641,10.687,64202,0
2015-10-07,10.706,10.724,10.641,10.641,50074,0
2015-10-08,10.697,10.706,10.669,10.687,38590,0
2015-10-09,10.715,10.75,10.679,10.706,69303,0
2015-10-12,10.724,10.759,10.651,10.706,19962,0
2015-10-13,10.741,10.759,10.641,10.697,44244,0
2015-10-14,10.724,10.767,10.679,10.679,42472,0
2015-10-15,10.724,10.732,10.66,10.66,21292,0
2015-10-16,10.706,10.732,10.679,10.679,31600,0
2015-10-19,10.715,10.776,10.679,10.679,40829,0
2015-10-20,10.679,10.767,10.679,10.759,41028,0
2015-10-21,10.773,10.827,10.773,10.818,70186,0
2015-10-22,10.827,10.902,10.8,10.847,48558,0
2015-10-23,10.919,10.939,10.782,10.818,57497,0
2015-10-26,10.847,10.966,10.837,10.837,32331,0
2015-10-27,10.874,10.982,10.8,10.8,34318,0
2015-10-28,10.782,10.864,10.773,10.8,26927,0
2015-10-29,10.818,10.864,10.8,10.827,42817,0
2015-10-30,10.854,10.91,10.847,10.91,43808,0
2015-11-02,10.966,11.035,10.958,10.982,75514,0
2015-11-03,11.007,11.016,10.939,10.99,50131,0
2015-11-04,11.016,11.035,10.939,11.035,59491,0
2015-11-05,11.111,11.156,11.055,11.055,78133,0
2015-11-06,11.045,11.045,10.874,10.874,58380,0
2015-11-09,10.827,10.854,10.729,10.782,53575,0
2015-11-10,10.738,10.827,10.738,10.8,29242,0
2015-11-11,10.827,10.982,10.827,10.837,26708,0
2015-11-12,10.808,11.045,10.808,10.999,45356,0
2015-11-13,10.966,11.007,10.91,10.949,36747,0
2015-11-16,10.939,10.949,10.929,10.949,15339,0
2015-11-17,10.884,10.902,10.837,10.854,27700,0
2015-11-18,10.884,10.894,10.847,10.894,20307,0
2015-11-19,10.936,10.997,10.891,10.926,38220,0
2015-11-20,10.908,10.997,10.824,10.834,110274,0
2015-11-23,10.871,10.997,10.844,10.908,140478,0
2015-11-24,10.946,10.988,10.852,10.901,55573,0
2015-11-25,10.916,10.916,10.788,10.871,77983,0
2015-11-27,10.824,10.852,10.797,10.852,22627,0
2015-11-30,10.891,10.901,10.806,10.815,33607,0
2015-12-01,10.901,10.972,10.834,10.908,77464,0
2015-12-02,10.926,10.936,10.815,10.824,41300,0
2015-12-03,10.824,10.852,10.672,10.708,57855,0
2015-12-04,10.744,10.788,10.708,10.762,46569,0
2015-12-07,10.735,10.881,10.718,10.806,47229,0
2015-12-08,10.778,10.834,10.718,10.834,35340,0
2015-12-09,10.806,10.834,10.718,10.753,55903,0
2015-12-10,10.788,10.861,10.762,10.797,27899,0
2015-12-11,10.852,11.099,10.844,10.901,108513,0
2015-12-14,10.901,10.901,10.672,10.806,61814,0
2015-12-15,10.744,10.769,10.681,10.769,60187,0
2015-12-16,10.762,10.881,10.753,10.861,67987,0
2015-12-17,10.815,10.955,10.815,10.936,60518,0
2015-12-18,10.972,11.033,10.861,10.901,124992,0
2015-12-21,10.881,10.963,10.844,10.901,64145,0
2015-12-22,10.916,10.926,10.844,10.881,52277,0
2015-12-23,10.916,10.963,10.881,10.955,62935,0
2015-12-24,10.963,11.006,10.901,10.988,32273,0
2015-12-28,10.997,11.006,10.926,10.955,36955,0
2015-12-29,10.98,11.015,10.936,10.988,65163,0
2015-12-30,10.988,11.072,10.955,11.053,85061,0
2015-12-31,11.072,11.09,11.033,11.062,30125,0
2016-01-04,11.08,11.09,11.016,11.072,58979,0
2016-01-05,11.09,11.145,11.08,11.109,28368,0
2016-01-06,11.183,11.216,11.145,11.198,34381,0
2016-01-07,11.242,11.242,11.195,11.216,40990,0
2016-01-08,11.251,11.3,11.173,11.225,101422,0
2016-01-11,11.242,11.242,11.183,11.183,44576,0
2016-01-12,11.216,11.225,11.126,11.183,44575,0
2016-01-13,11.191,11.191,11.062,11.072,70169,0
2016-01-14,11.117,11.164,11.053,11.126,70350,0
2016-01-15,11.126,11.225,11.126,11.145,57242,0
2016-01-19,11.183,11.261,11.099,11.099,63376,0
2016-01-20,11.142,11.151,11.02,11.151,44685,0
2016-01-21,11.197,11.269,11.161,11.269,37462,0
2016-01-22,11.324,11.508,11.289,11.342,86109,0
2016-01-25,11.361,11.426,11.298,11.352,65121,0
2016-01-26,11.409,11.416,11.324,11.399,34552,0
2016-01-27,11.324,11.442,11.316,11.426,44846,0
2016-01-28,11.461,11.488,11.371,11.488,53018,0
2016-01-29,11.488,11.628,11.471,11.535,39419,0
2016-02-01,11.572,11.662,11.442,11.619,57367,0
2016-02-02,11.671,11.671,11.527,11.609,59973,0
2016-02-03,11.653,11.828,11.619,11.7,60281,0
2016-02-04,11.764,11.866,11.736,11.773,65657,0
2016-02-05,11.837,11.883,11.7,11.708,53996,0
2016-02-08,11.764,11.764,11.58,11.619,49689,0
2016-02-09,11.68,11.837,11.604,11.828,131003,0
2016-02-10,11.837,11.955,11.804,11.819,55663,0
2016-02-11,11.883,11.883,11.68,11.68,62975,0
2016-02-12,11.69,11.69,11.518,11.518,32747,0
2016-02-16,11.518,11.535,11.417,11.478,49891,0
2016-02-17,11.417,11.7,11.417,11.471,76162,0
2016-02-18,11.468,11.578,11.414,11.54,83450,0
2016-02-19,11.524,11.688,11.476,11.669,36616,0
2016-02-22,11.753,11.762,11.626,11.626,22214,0
2016-02-23,11.644,11.808,11.644,11.766,59843,0
2016-02-24,11.734,11.836,11.734,11.818,42462,0
2016-02-25,11.799,11.828,11.771,11.78,39872,0
2016-02-26,11.762,11.771,11.49,11.532,151234,0
2016-02-29,11.578,11.716,11.525,11.644,74374,0
2016-03-01,11.706,11.706,11.55,11.578,162635,0
2016-03-02,11.626,11.626,11.532,11.54,84861,0
2016-03-03,11.597,11.669,11.573,11.607,41913,0
2016-03-04,11.678,11.753,11.626,11.644,54688,0
2016-03-07,11.688,11.688,11.55,11.669,57085,0
2016-03-08,11.762,11.762,11.587,11.617,84499,0
2016-03-09,11.644,11.716,11.587,11.644,25129,0
2016-03-10,11.669,11.669,11.56,11.644,28195,0
2016-03-11,11.652,11.652,11.56,11.569,45083,0
2016-03-14,11.636,11.66,11.532,11.597,47634,0
2016-03-15,11.617,11.617,11.524,11.524,33876,0
2016-03-16,11.587,11.587,11.485,11.56,38704,0
2016-03-17,11.626,11.644,11.54,11.569,41040,0
2016-03-18,11.617,11.66,11.56,11.56,30820,0
2016-03-21,11.607,11.669,11.56,11.626,56964,0
2016-03-22,11.633,11.769,11.604,11.76,46229,0
2016-03-23,11.797,11.888,11.695,11.888,66836,0
2016-03-24,11.888,11.898,11.844,11.844,59079,0
2016-03-28,11.881,11.888,11.826,11.826,18195,0
2016-03-29,11.787,11.844,11.642,11.685,82191,0
2016-03-30,11.732,11.76,11.604,11.633,110360,0
2016-03-31,11.667,11.703,11.584,11.614,85614,0
2016-04-01,11.623,11.658,11.576,11.584,103671,0
2016-04-04,11.623,11.658,11.594,11.623,39854,0
2016-04-05,11.695,11.741,11.65,11.713,61194,0
2016-04-06,11.76,11.826,11.695,11.769,45731,0
2016-04-07,11.797,11.826,11.761,11.816,44995,0
2016-04-08,11.888,11.888,11.769,11.769,65089,0
2016-04-11,11.806,11.863,11.76,11.769,72701,0
2016-04-12,11.826,11.854,11.781,11.854,37254,0
2016-04-13,11.881,11.881,11.787,11.854,45461,0
2016-04-14,11.844,11.854,11.76,11.769,109638,0
2016-04-15,11.826,11.863,11.778,11.806,64892,0
2016-04-18,11.854,11.873,11.826,11.863,75534,0
2016-04-19,11.826,11.863,11.76,11.844,98822,0
2016-04-20,11.841,11.913,11.823,11.823,70422,0
2016-04-21,11.886,11.913,11.87,11.886,61603,0
2016-04-22,11.895,11.951,11.879,11.904,65505,0
2016-04-25,11.904,11.904,11.87,11.87,33247,0
2016-04-26,11.904,11.932,11.851,11.87,57552,0
2016-04-27,11.932,12.064,11.913,11.961,74721,0
2016-04-28,11.98,12.229,11.923,11.941,85125,0
2016-04-29,11.998,12.016,11.923,11.923,71083,0
2016-05-02,11.998,12.016,11.913,11.923,49528,0
2016-05-03,11.97,12.016,11.941,11.998,56038,0
2016-05-04,12.054,12.054,11.989,11.989,36056,0
2016-05-05,12.026,12.026,11.941,12.016,37465,0
2016-05-06,11.97,12.102,11.951,12.054,57336,0
2016-05-09,12.11,12.334,12.102,12.239,214036,0
2016-05-10,12.315,12.315,12.045,12.221,81077,0
2016-05-11,12.266,12.285,12.229,12.285,32771,0
2016-05-12,12.257,12.315,12.229,12.229,103687,0
2016-05-13,12.334,12.369,12.239,12.285,54855,0
2016-05-16,12.305,12.341,12.218,12.221,131894,0
2016-05-17,12.285,12.315,12.164,12.173,105667,0
2016-05-18,12.213,12.213,12.036,12.136,97256,0
2016-05-19,12.092,12.092,11.886,11.961,158676,0
2016-05-20,12.004,12.143,11.91,12.013,97482,0
2016-05-23,12.09,12.143,11.867,11.987,155590,0
2016-05-24,12.061,12.1,11.92,12.023,84252,0
2016-05-25,12.042,12.108,12.013,12.1,57646,0
2016-05-26,12.134,12.171,12.071,12.171,44338,0
2016-05-27,12.181,12.181,12.061,12.08,33199,0
2016-05-31,11.968,11.968,11.867,11.892,127103,0
2016-06-01,11.948,12.09,11.892,12.032,103466,0
2016-06-02,12.1,12.153,12.013,12.116,78022,0
2016-06-03,12.171,12.171,12.08,12.171,64421,0
2016-06-06,12.191,12.227,12.126,12.171,83156,0
2016-06-07,12.264,12.323,12.181,12.237,91669,0
2016-06-08,12.255,12.274,12.032,12.191,117346,0
2016-06-09,12.264,12.274,12.116,12.116,67997,0
2016-06-10,12.211,12.247,12.153,12.191,73737,0
2016-06-13,12.171,12.284,12.171,12.211,37086,0
2016-06-14,12.264,12.34,12.219,12.34,94716,0
2016-06-15,12.314,12.385,12.255,12.368,226709,0
2016-06-16,12.333,12.451,12.298,12.451,92305,0
2016-06-17,12.478,12.547,12.284,12.284,87772,0
2016-06-20,12.349,12.404,12.134,12.153,99540,0
2016-06-21,12.262,12.339,12.168,12.292,92069,0
2016-06-22,12.321,12.468,12.302,12.412,104781,0
2016-06-23,12.339,12.449,12.321,12.321,37447,0
2016-06-24,12.402,12.526,12.282,12.432,34471,0
2016-06-27,12.536,12.56,12.375,12.496,71253,0
2016-06-28,12.546,12.546,12.412,12.526,51415,0
2016-06-29,12.564,12.843,12.556,12.78,114394,0
2016-06-30,12.862,12.946,12.767,12.926,84768,0
2016-07-01,12.994,13.113,12.956,13.004,62183,0
2016-07-05,13.031,13.095,12.926,13.004,89919,0
2016-07-06,13.067,13.15,13.004,13.058,110149,0
2016-07-07,13.141,13.18,12.989,13.013,99521,0
2016-07-08,13.058,13.208,13.004,13.15,93142,0
2016-07-11,13.218,13.311,13.132,13.141,85522,0
2016-07-12,13.228,13.301,13.067,13.067,156430,0
2016-07-13,13.132,13.265,12.87,12.87,99153,0
2016-07-14,12.964,13.058,12.468,12.468,150992,0
2016-07-15,12.564,12.665,12.506,12.636,145436,0
2016-07-18,12.646,12.862,12.646,12.683,135253,0
2016-07-19,12.824,13.039,12.77,13.022,164599,0
2016-07-20,13.055,13.216,13.001,13.198,109023,0
2016-07-21,13.226,13.326,13.153,13.198,173871,0
2016-07-22,13.281,13.346,13.211,13.226,99506,0
2016-07-25,13.309,13.336,12.943,13.001,132585,0
2016-07-26,13.074,13.129,12.991,13.093,68118,0
2016-07-27,13.178,13.293,13.11,13.198,118024,0
2016-07-28,13.245,13.32,13.168,13.299,74791,0
2016-07-29,13.309,13.309,13.149,13.203,99107,0
2016-08-01,13.263,13.271,13.011,13.011,107633,0
2016-08-02,13.046,13.046,12.839,12.866,107941,0
2016-08-03,12.981,13.11,12.924,13.084,116046,0
2016-08-04,13.129,13.188,13.037,13.102,90233,0
2016-08-05,13.11,13.11,13.037,13.037,39352,0
2016-08-08,13.129,13.178,12.933,12.971,49234,0
2016-08-09,13.046,13.065,12.895,12.895,64383,0
2016-08-10,12.971,13.011,12.83,12.895,94216,0
2016-08-11,12.933,12.933,12.794,12.794,70582,0
2016-08-12,12.82,12.981,12.82,12.914,55340,0
2016-08-15,12.914,13.019,12.895,12.924,139992,0
2016-08-16,13.011,13.019,12.924,12.981,105512,0
2016-08-17,12.991,13.129,12.943,13.093,107836,0
2016-08-18,13.084,13.291,12.971,13.011,169901,0
2016-08-19,13.055,13.12,12.885,12.924,119429,0
2016-08-22,13.026,13.1,12.94,13.026,80281,0
2016-08-23,13.082,13.261,13.044,13.224,109041,0
2016-08-24,13.252,13.354,13.137,13.186,149658,0
2016-08-25,13.27,13.308,12.791,12.901,112526,0
2016-08-26,12.998,13.091,12.742,12.807,108233,0
2016-08-29,12.901,12.998,12.777,12.93,117909,0
2016-08-30,12.921,12.998,12.86,12.863,75955,0
2016-08-31,12.901,12.978,12.807,12.817,94972,0
2016-09-01,12.863,12.921,12.799,12.901,96807,0
2016-09-02,12.93,12.93,12.807,12.855,120181,0
2016-09-06,12.855,12.95,12.837,12.95,91325,0
2016-09-07,12.959,13.072,12.873,13.017,103365,0
2016-09-08,12.959,13.27,12.892,13.196,122792,0
2016-09-09,13.128,13.137,12.863,12.863,108273,0
2016-09-12,12.911,12.988,12.873,12.873,69424,0
2016-09-13,12.978,13.137,12.882,12.968,69243,0
2016-09-14,13.053,13.108,12.978,13.091,67511,0
2016-09-15,13.108,13.118,12.959,12.998,49613,0
2016-09-16,13.091,13.166,13.053,13.053,58691,0
2016-09-19,13.128,13.137,13.026,13.072,61696,0
2016-09-20,13.147,13.186,13.017,13.017,70006,0
2016-09-21,13.125,13.164,12.947,13.06,88475,0
2016-09-22,13.145,13.232,13.05,13.06,62966,0
2016-09-23,13.145,13.203,13.005,13.005,46777,0
2016-09-26,12.995,13.06,12.899,12.975,66669,0
2016-09-27,13.014,13.05,12.957,13.05,54137,0
2016-09-28,13.06,13.079,12.965,13.041,36011,0
2016-09-29,13.041,13.115,12.947,13.069,79729,0
2016-09-30,13.079,13.079,12.796,12.842,122120,0
2016-10-03,12.778,12.856,12.768,12.813,46323,0
2016-10-04,12.758,12.759,12.56,12.567,118072,0
2016-10-05,12.596,12.642,12.274,12.369,163087,0
2016-10-06,12.254,12.314,12.159,12.236,118215,0
2016-10-07,12.284,12.425,12.057,12.131,374893,0
2016-10-10,12.15,12.377,11.878,12.096,295738,0
2016-10-11,12.037,12.067,11.913,11.923,97640,0
2016-10-12,11.97,12,11.763,11.82,207450,0
2016-10-13,11.773,11.849,11.641,11.641,91549,0
2016-10-14,11.641,11.667,11.476,11.476,86826,0
2016-10-17,11.516,11.574,11.338,11.422,91199,0
2016-10-18,11.476,11.641,11.413,11.641,74650,0
2016-10-19,11.696,11.885,11.667,11.878,111311,0
2016-10-20,11.893,12.026,11.818,11.896,72311,0
2016-10-21,11.979,11.999,11.94,11.969,31559,0
2016-10-24,12.056,12.056,11.989,12.008,37273,0
2016-10-25,11.999,12.017,11.868,11.922,52427,0
2016-10-26,11.931,11.931,11.799,11.799,48318,0
2016-10-27,11.741,11.789,11.648,11.648,42561,0
2016-10-28,11.694,11.694,11.571,11.625,33323,0
2016-10-31,11.694,11.694,11.552,11.648,39763,0
2016-11-01,11.61,11.656,11.513,11.552,62143,0
2016-11-02,11.552,11.605,11.533,11.533,34642,0
2016-11-03,11.533,11.542,11.523,11.523,29499,0
2016-11-04,11.571,11.571,11.493,11.542,56554,0
2016-11-07,11.571,11.58,11.513,11.58,22849,0
2016-11-08,11.542,11.62,11.524,11.533,58514,0
2016-11-09,11.436,11.456,11.353,11.382,67456,0
2016-11-10,11.372,11.372,11.125,11.125,132892,0
2016-11-11,11.008,11.153,10.828,10.828,163613,0
2016-11-14,10.752,10.829,10.451,10.679,302525,0
2016-11-15,10.6,10.935,10.6,10.935,144305,0
2016-11-16,10.905,10.989,10.868,10.868,83115,0
2016-11-17,10.838,10.858,10.743,10.771,80331,0
2016-11-18,10.819,10.828,10.697,10.726,100892,0
2016-11-21,10.696,10.897,10.696,10.808,144204,0
2016-11-22,10.827,10.867,10.789,10.847,86560,0
2016-11-23,10.716,10.76,10.667,10.716,72037,0
2016-11-25,10.522,10.677,10.34,10.56,346116,0
2016-11-28,10.628,10.706,10.598,10.706,91272,0
2016-11-29,10.716,10.742,10.648,10.657,101072,0
2016-11-30,10.618,10.733,10.56,10.733,136570,0
2016-12-01,10.696,10.706,10.503,10.618,129839,0
2016-12-02,10.541,10.598,10.487,10.588,116920,0
2016-12-05,10.56,10.569,10.513,10.513,117907,0
2016-12-06,10.513,10.598,10.513,10.598,117330,0
2016-12-07,10.677,10.837,10.657,10.77,210272,0
2016-12-08,10.76,10.779,10.696,10.696,144239,0
2016-12-09,10.733,10.76,10.696,10.706,236866,0
2016-12-12,10.657,10.742,10.608,10.742,148122,0
2016-12-13,10.76,10.76,10.667,10.716,124474,0
2016-12-14,10.751,10.91,10.742,10.809,175555,0
2016-12-15,10.77,10.779,10.608,10.657,225364,0
2016-12-16,10.628,10.716,10.628,10.706,104440,0
2016-12-19,10.686,11.697,10.686,11.145,1236054,0
2016-12-20,11.076,11.103,10.945,11.018,182540,0
2016-12-21,10.97,11.036,10.903,10.903,104284,0
2016-12-22,10.885,10.961,10.865,10.885,138468,0
2016-12-23,10.895,10.943,10.865,10.865,189070,0
2016-12-27,10.739,10.885,10.739,10.816,137139,0
2016-12-28,10.787,10.835,10.749,10.816,122434,0
2016-12-29,10.816,10.874,10.806,10.855,119268,0
2016-12-30,10.825,10.953,10.806,10.913,126072,0
2017-01-03,10.895,10.98,10.855,10.943,59147,0
2017-01-04,11.017,11.085,10.961,11.036,54017,0
2017-01-05,11.095,11.095,10.998,11.026,140936,0
2017-01-06,11.026,11.046,10.933,10.96,104380,0
2017-01-09,10.988,11.085,10.988,11.085,117986,0
2017-01-10,11.046,11.125,11.046,11.125,55620,0
2017-01-11,11.046,11.125,10.97,11.046,120853,0
2017-01-12,11.144,11.163,11.056,11.105,160538,0
2017-01-13,11.144,11.163,11.065,11.163,74935,0
2017-01-17,11.191,11.209,11.134,11.173,157355,0
2017-01-18,11.163,11.173,11.075,11.105,128415,0
2017-01-19,11.125,11.144,11.007,11.065,78755,0
2017-01-20,11.006,11.094,10.968,11.094,64629,0
2017-01-23,11.152,11.181,11.025,11.114,148866,0
2017-01-24,11.045,11.133,11.015,11.064,127947,0
2017-01-25,11.064,11.104,11.006,11.084,132004,0
2017-01-26,11.045,11.094,11.045,11.064,61088,0
2017-01-27,11.084,11.152,11.064,11.152,28500,0
2017-01-30,11.162,11.208,11.114,11.208,80012,0
2017-01-31,11.191,11.228,11.152,11.218,75386,0
2017-02-01,11.208,11.208,11.124,11.182,50482,0
2017-02-02,11.143,11.182,11.133,11.143,43994,0
2017-02-03,11.218,11.218,11.143,11.172,35326,0
2017-02-06,11.182,11.237,11.182,11.199,47783,0
2017-02-07,11.208,11.218,11.172,11.218,37610,0
2017-02-08,11.237,11.286,11.235,11.237,26368,0
2017-02-09,11.246,11.256,11.191,11.237,34592,0
2017-02-10,11.237,11.237,11.094,11.162,120951,0
2017-02-13,11.182,11.182,11.133,11.182,50518,0
2017-02-14,11.199,11.199,11.055,11.143,68239,0
2017-02-15,11.104,11.114,11.025,11.025,101626,0
2017-02-16,11.024,11.063,10.985,11.054,79583,0
2017-02-17,11.054,11.063,11.005,11.005,42055,0
2017-02-21,11.024,11.083,11.024,11.083,30810,0
2017-02-22,11.073,11.083,11.034,11.083,70244,0
2017-02-23,11.103,11.123,11.063,11.063,90697,0
2017-02-24,11.113,11.142,11.083,11.132,71925,0
2017-02-27,11.103,11.123,11.054,11.103,135410,0
2017-02-28,11.113,11.161,11.093,11.161,30922,0
2017-03-01,11.142,11.151,11.064,11.103,104090,0
2017-03-02,11.113,11.113,11.063,11.113,46332,0
2017-03-03,11.113,11.113,11.024,11.054,40699,0
2017-03-06,11.083,11.083,11.014,11.054,41133,0
2017-03-07,11.034,11.034,10.995,11.034,40370,0
2017-03-08,10.985,11.005,10.939,10.976,54062,0
2017-03-09,10.958,10.958,10.812,10.881,132061,0
2017-03-10,10.881,10.909,10.841,10.841,37248,0
2017-03-13,10.881,10.881,10.822,10.861,84713,0
2017-03-14,10.831,10.861,10.812,10.822,37426,0
2017-03-15,10.822,10.958,10.773,10.861,82211,0
2017-03-16,10.919,10.919,10.802,10.861,29937,0
2017-03-17,10.861,10.901,10.841,10.841,22974,0
2017-03-20,10.851,10.966,10.851,10.966,44503,0
2017-03-21,10.939,10.958,10.891,10.949,60550,0
2017-03-22,10.975,10.989,10.938,10.961,40005,0
2017-03-23,10.965,11.013,10.965,11.013,70282,0
2017-03-24,10.994,11.043,10.975,10.975,40440,0
2017-03-27,11.013,11.062,11.013,11.023,36894,0
2017-03-28,11.023,11.062,10.984,10.984,65851,0
2017-03-29,11.013,11.072,11.013,11.072,35777,0
2017-03-30,11.053,11.072,11.013,11.023,53770,0
2017-03-31,11.013,11.062,10.994,11.043,59895,0
2017-04-03,11.013,11.122,11.004,11.122,111873,0
2017-04-04,11.122,11.122,11.043,11.092,81091,0
2017-04-05,11.082,11.102,11.033,11.102,51292,0
2017-04-06,11.112,11.132,11.043,11.132,64774,0
2017-04-07,11.132,11.181,11.132,11.132,50747,0
2017-04-10,11.181,11.228,11.122,11.228,42731,0
2017-04-11,11.237,11.246,11.198,11.208,80873,0
2017-04-12,11.228,11.246,11.198,11.246,90234,0
2017-04-13,11.266,11.266,11.218,11.246,49792,0
2017-04-17,11.276,11.296,11.198,11.276,60170,0
2017-04-18,11.276,11.315,11.228,11.228,113145,0
2017-04-19,11.217,11.275,11.207,11.236,41103,0
2017-04-20,11.245,11.255,11.227,11.245,46134,0
2017-04-21,11.275,11.285,11.227,11.285,69121,0
2017-04-24,11.265,11.265,11.207,11.227,39772,0
2017-04-25,11.227,11.227,11.169,11.198,79640,0
2017-04-26,11.198,11.265,11.184,11.265,53679,0
2017-04-27,11.236,11.285,11.236,11.255,60781,0
2017-04-28,11.275,11.295,11.236,11.295,32181,0
2017-05-01,11.285,11.314,11.236,11.275,37221,0
2017-05-02,11.285,11.304,11.245,11.304,37047,0
2017-05-03,11.304,11.324,11.227,11.227,27124,0
2017-05-04,11.236,11.304,11.236,11.285,55890,0
2017-05-05,11.295,11.344,11.228,11.265,39294,0
2017-05-08,11.245,11.285,11.245,11.245,42905,0
2017-05-09,11.236,11.275,11.217,11.222,26857,0
2017-05-10,11.236,11.275,11.198,11.198,31712,0
2017-05-11,11.207,11.227,11.169,11.189,146898,0
2017-05-12,11.217,11.304,11.217,11.304,74117,0
2017-05-15,11.295,11.324,11.28,11.314,30255,0
2017-05-16,11.324,11.344,11.275,11.285,55914,0
2017-05-17,11.334,11.354,11.295,11.304,67286,0
2017-05-18,11.304,11.334,11.227,11.295,161698,0
2017-05-19,11.255,11.304,11.236,11.236,67169,0
2017-05-22,11.235,11.313,11.235,11.264,79298,0
2017-05-23,11.264,11.343,11.264,11.333,128547,0
2017-05-24,11.353,11.353,11.313,11.353,128096,0
2017-05-25,11.363,11.363,11.264,11.313,77795,0
2017-05-26,11.303,11.363,11.303,11.333,50923,0
2017-05-30,11.333,11.358,11.303,11.343,40685,0
2017-05-31,11.461,11.461,11.369,11.392,75189,0
2017-06-01,11.402,11.432,11.392,11.412,60392,0
2017-06-02,11.441,11.471,11.412,11.422,45361,0
2017-06-05,11.471,11.471,11.402,11.432,46536,0
2017-06-06,11.461,11.479,11.451,11.471,61960,0
2017-06-07,11.499,11.499,11.441,11.441,40000,0
2017-06-08,11.509,11.509,11.432,11.461,56899,0
2017-06-09,11.471,11.479,11.422,11.422,55836,0
2017-06-12,11.402,11.461,11.402,11.461,85767,0
2017-06-13,11.422,11.441,11.402,11.422,47574,0
2017-06-14,11.461,11.489,11.402,11.421,85543,0
2017-06-15,11.402,11.461,11.402,11.461,40880,0
2017-06-16,11.479,11.479,11.422,11.451,79777,0
2017-06-19,11.499,11.499,11.441,11.441,41221,0
2017-06-20,11.479,11.479,11.441,11.479,56877,0
2017-06-21,11.518,11.537,11.45,11.518,61012,0
2017-06-22,11.547,11.577,11.501,11.577,53269,0
2017-06-23,11.577,11.607,11.537,11.567,48157,0
2017-06-26,11.597,11.607,11.547,11.597,58162,0
2017-06-27,11.617,11.617,11.528,11.528,64256,0
2017-06-28,11.587,11.587,11.528,11.528,33062,0
2017-06-29,11.488,11.508,11.43,11.478,59909,0
2017-06-30,11.47,11.478,11.43,11.43,76092,0
2017-07-03,11.44,11.478,11.44,11.47,29136,0
2017-07-05,11.47,11.476,11.381,11.4,114615,0
2017-07-06,11.391,11.391,11.351,11.381,67150,0
2017-07-07,11.391,11.42,11.341,11.351,57027,0
2017-07-10,11.4,11.43,11.381,11.43,41818,0
2017-07-11,11.43,11.47,11.4,11.47,35368,0
2017-07-12,11.47,11.508,11.46,11.488,38873,0
2017-07-13,11.518,11.547,11.47,11.547,42853,0
2017-07-14,11.577,11.607,11.518,11.577,91203,0
2017-07-17,11.627,11.627,11.498,11.498,47306,0
2017-07-18,11.567,11.587,11.528,11.567,87932,0
2017-07-19,11.597,11.607,11.528,11.587,101505,0
2017-07-20,11.607,11.617,11.587,11.607,39067,0
2017-07-21,11.656,11.656,11.577,11.656,39660,0
2017-07-24,11.557,11.597,11.537,11.537,59969,0
2017-07-25,11.765,11.765,11.518,11.557,45991,0
2017-07-26,11.607,11.617,11.537,11.587,81463,0
2017-07-27,11.735,11.735,11.518,11.518,84086,0
2017-07-28,11.557,11.637,11.537,11.637,57440,0
2017-07-31,11.854,11.854,11.637,11.844,116809,0
2017-08-01,11.844,11.844,11.725,11.814,127770,0
2017-08-02,11.874,11.874,11.765,11.814,87140,0
2017-08-03,11.913,11.913,11.834,11.874,108967,0
2017-08-04,11.864,11.893,11.804,11.833,71886,0
2017-08-07,12.732,12.732,11.814,11.814,24995,0
2017-08-08,11.814,11.854,11.795,11.814,63245,0
2017-08-09,11.903,11.903,11.774,11.784,47923,0
2017-08-10,11.893,11.893,11.696,11.696,69457,0
2017-08-11,11.597,11.794,11.597,11.794,46457,0
2017-08-14,11.953,11.953,11.716,11.716,100231,0
2017-08-15,11.854,11.854,11.745,11.784,46392,0
2017-08-16,11.824,11.864,11.765,11.794,78310,0
2017-08-17,11.854,11.883,11.804,11.874,35268,0
2017-08-18,11.963,11.963,11.854,11.864,70955,0
2017-08-21,11.903,11.972,11.893,11.893,39299,0
2017-08-22,12.042,12.042,11.935,11.963,50426,0
2017-08-23,11.982,12.002,11.943,11.963,40462,0
2017-08-24,12.012,12.032,11.913,11.923,45941,0
2017-08-25,11.824,11.913,11.824,11.903,30262,0
2017-08-28,11.943,11.982,11.913,11.943,36379,0
2017-08-29,12.022,12.141,11.992,12.052,129448,0
2017-08-30,12.131,12.131,12.002,12.032,43673,0
2017-08-31,12.122,12.122,11.972,12.072,71113,0
2017-09-01,11.972,12.022,11.943,11.963,85351,0
2017-09-05,12.022,12.34,11.883,12.34,72604,0
2017-09-06,12.082,12.082,11.903,11.982,77261,0
2017-09-07,12.052,12.052,11.953,12.052,51565,0
2017-09-08,12.052,12.052,11.972,11.992,43112,0
2017-09-11,12.072,12.072,11.953,11.963,54209,0
2017-09-12,11.943,12.141,11.943,12.141,41530,0
2017-09-13,12.141,12.201,12.032,12.103,61326,0
2017-09-14,12.122,12.131,11.982,11.982,36044,0
2017-09-15,12.062,12.092,12.045,12.082,24061,0
2017-09-18,12.102,12.112,12.032,12.112,60742,0
2017-09-19,12.201,12.201,12.112,12.141,84296,0
2017-09-20,12.201,12.34,12.153,12.34,34675,0
2017-09-21,12.33,12.449,12.295,12.36,42448,0
2017-09-22,12.35,12.409,12.26,12.33,59880,0
2017-09-25,12.34,12.37,12.275,12.275,36651,0
2017-09-26,12.33,12.399,12.14,12.27,45473,0
2017-09-27,12.26,12.26,11.971,12.031,77532,0
2017-09-28,12.001,12.041,11.951,12.041,31845,0
2017-09-29,12.061,12.081,11.991,11.991,53170,0
2017-10-02,12.021,12.071,12.021,12.071,25513,0
2017-10-03,12.121,12.121,12.001,12.071,43741,0
2017-10-04,12.101,12.101,11.991,12.071,26074,0
2017-10-05,12.061,12.071,12.011,12.011,47299,0
2017-10-06,12.061,12.101,12.011,12.051,53269,0
2017-10-09,12.15,12.15,12.091,12.14,29107,0
2017-10-10,12.15,12.18,12.111,12.15,29032,0
2017-10-11,12.19,12.21,12.121,12.21,32453,0
2017-10-12,12.22,12.22,12.13,12.22,18392,0
2017-10-13,12.18,12.25,12.14,12.15,97784,0
2017-10-16,12.18,12.21,12.121,12.206,60985,0
2017-10-17,12.2,12.35,12.18,12.35,47553,0
2017-10-18,12.29,12.29,12.18,12.22,33852,0
2017-10-19,12.25,12.28,12.24,12.27,23135,0
2017-10-20,12.23,12.27,12.2,12.25,16960,0
2017-10-23,12.27,12.33,12.17,12.1866,29853,0
2017-10-24,12.18,12.24,12.17,12.19,42240,0
2017-10-25,12.2,12.22,12.05,12.05,74485,0
2017-10-26,12.07,12.07,11.92,11.92,86290,0
2017-10-27,11.97,11.97,11.83,11.83,79161,0
2017-10-30,11.88,11.91,11.86,11.86,25911,0
2017-10-31,11.9,11.9096,11.82,11.8209,53416,0
2017-11-01,11.87,11.88,11.81,11.85,39509,0
2017-11-02,11.88,11.88,11.805,11.81,44602,0
2017-11-03,11.83,11.83,11.78,11.79,21428,0
2017-11-06,11.8,11.82,11.79,11.79,26242,0
2017-11-07,11.8,11.87,11.8,11.87,63105,0
2017-11-08,11.92,11.92,11.85,11.89,56310,0
2017-11-09,11.88,11.885,11.8,11.83,39439,0
2017-11-10,11.81,11.82,11.77,11.79,16445,0
