Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.9311,8.9576,8.9311,8.9454,33461,0
2005-02-28,8.9108,8.9499,8.9108,8.9175,37206,0
2005-03-01,8.9108,8.9379,8.9108,8.9175,51909,0
2005-03-02,8.8705,8.8788,8.8631,8.8788,36753,0
2005-03-03,8.8847,8.9053,8.8788,8.8847,17860,0
2005-03-04,8.8788,8.9499,8.8788,8.9379,54914,0
2005-03-07,8.8996,8.9311,8.8996,8.9239,35408,0
2005-03-08,8.9239,8.9379,8.9053,8.9311,29554,0
2005-03-09,8.8292,8.8705,8.8237,8.8427,58665,0
2005-03-10,8.8847,8.8847,8.8363,8.8363,32108,0
2005-03-11,8.7722,8.8237,8.7651,8.7907,34955,0
2005-03-14,8.8115,8.8115,8.7651,8.8115,60615,0
2005-03-15,8.8042,8.8115,8.7507,8.7507,50412,0
2005-03-16,8.7796,8.7844,8.7379,8.7379,75019,0
2005-03-17,8.7651,8.8042,8.7379,8.7651,40058,0
2005-03-18,8.7507,8.7844,8.7507,8.7571,22655,0
2005-03-21,8.7446,8.7571,8.6968,8.6968,34362,0
2005-03-22,8.726,8.726,8.6372,8.6372,45016,0
2005-03-23,8.6372,8.6372,8.5303,8.5586,104425,0
2005-03-24,8.5793,8.5793,8.4966,8.4966,101425,0
2005-03-28,8.4905,8.5303,8.4515,8.4692,94971,0
2005-03-29,8.4692,8.5515,8.4692,8.4844,80123,0
2005-03-30,8.4692,8.5377,8.4692,8.5034,82072,0
2005-03-31,8.5106,8.5793,8.5034,8.5721,63912,0
2005-04-01,8.6183,8.6301,8.6051,8.6183,31960,0
2005-04-04,8.586,8.6372,8.586,8.6301,15304,0
2005-04-05,8.5793,8.6372,8.5721,8.6249,25657,0
2005-04-06,8.586,8.6122,8.5793,8.6051,32410,0
2005-04-07,8.5793,8.6249,8.5721,8.592,45016,0
2005-04-08,8.5721,8.592,8.5447,8.5586,42157,0
2005-04-11,8.5586,8.6051,8.5586,8.5793,28061,0
2005-04-12,8.5661,8.6372,8.5661,8.6249,43658,0
2005-04-13,8.5793,8.6183,8.5793,8.6183,43055,0
2005-04-14,8.5793,8.6449,8.5793,8.6372,32256,0
2005-04-15,8.6372,8.7114,8.6249,8.6905,61968,0
2005-04-18,8.7053,8.7053,8.6573,8.6776,51009,0
2005-04-19,8.6573,8.797,8.6573,8.7446,54619,0
2005-04-20,8.7379,8.7379,8.6841,8.7188,30754,0
2005-04-21,8.726,8.797,8.671,8.6905,43363,0
2005-04-22,8.671,8.8115,8.671,8.7114,17406,0
2005-04-25,8.7188,8.7844,8.7188,8.7651,37804,0
2005-04-26,8.726,8.7796,8.726,8.726,36910,0
2005-04-27,8.7379,8.797,8.7379,8.7507,21451,0
2005-04-28,8.7907,8.8179,8.7651,8.7844,11251,0
2005-04-29,8.7722,8.8237,8.7722,8.797,36610,0
2005-05-02,8.8427,8.849,8.8042,8.8042,26860,0
2005-05-03,8.8427,8.8565,8.8042,8.8042,65716,0
2005-05-04,8.7571,8.8237,8.7571,8.8115,80723,0
2005-05-05,8.8115,8.8292,8.7571,8.7571,77573,0
2005-05-06,8.7651,8.7844,8.7507,8.7507,50264,0
2005-05-09,8.7507,8.7844,8.726,8.7507,39765,0
2005-05-10,8.7507,8.8042,8.7379,8.7907,40660,0
2005-05-11,8.797,8.8292,8.7651,8.8292,40058,0
2005-05-12,8.797,8.8292,8.7796,8.8237,25657,0
2005-05-13,8.8237,8.8788,8.8042,8.8788,57765,0
2005-05-16,8.8788,8.8847,8.8705,8.8788,67666,0
2005-05-17,8.8788,8.9108,8.8179,8.8847,56262,0
2005-05-18,8.8996,8.9499,8.8931,8.9379,69015,0
2005-05-19,8.9499,8.9725,8.9454,8.9641,102623,0
2005-05-20,8.9725,8.9725,8.8788,8.9108,70218,0
2005-05-23,8.9454,8.9576,8.9053,8.9499,34056,0
2005-05-24,8.9454,9.0101,8.9239,8.9923,64365,0
2005-05-25,8.9576,8.9858,8.9576,8.9641,30754,0
2005-05-26,8.9499,8.9576,8.9454,8.9576,36157,0
2005-05-27,8.9108,8.9725,8.9108,8.9499,19207,0
2005-05-31,8.9576,9.0027,8.9379,8.997,56413,0
2005-06-01,8.9239,8.9858,8.9239,8.9858,13805,0
2005-06-02,8.9576,9.0244,8.9576,8.997,32711,0
2005-06-03,9.0101,9.0318,8.9379,8.9576,65570,0
2005-06-06,8.9791,8.9791,8.9239,8.9379,60163,0
2005-06-07,8.9576,8.9858,8.9454,8.9454,28806,0
2005-06-08,8.9791,8.9923,8.9576,8.9923,39310,0
2005-06-09,8.9379,8.9725,8.9379,8.9641,17552,0
2005-06-10,8.9576,8.9791,8.8996,8.9454,67818,0
2005-06-13,8.9379,8.9499,8.8996,8.8996,52516,0
2005-06-14,8.9239,8.9311,8.8996,8.9311,47569,0
2005-06-15,8.9239,8.9499,8.8996,8.9311,40213,0
2005-06-16,8.9311,8.9454,8.9108,8.9379,46512,0
2005-06-17,8.9499,8.9499,8.9311,8.9499,19805,0
2005-06-20,8.9641,8.9725,8.9379,8.9454,29860,0
2005-06-21,8.9641,8.9641,8.8931,8.8931,31960,0
2005-06-22,8.9379,8.9791,8.9239,8.9576,74416,0
2005-06-23,8.9454,8.9576,8.9311,8.9454,47569,0
2005-06-24,8.9454,9.0101,8.9454,9.0101,26254,0
2005-06-27,8.9923,9.0374,8.9923,9.0101,31652,0
2005-06-28,9.0101,9.0374,9.0101,9.0244,50864,0
2005-06-29,9.0318,9.051,9.0165,9.0318,14701,0
2005-06-30,9.0318,9.0442,9.0165,9.0374,19051,0
2005-07-01,9.0165,9.0442,8.9858,8.9858,49215,0
2005-07-05,8.9858,8.9923,8.9379,8.9454,58363,0
2005-07-06,8.9311,8.9641,8.9239,8.9576,44411,0
2005-07-07,8.9923,8.9923,8.9499,8.9725,42909,0
2005-07-08,8.9858,8.997,8.9576,8.9791,44109,0
2005-07-11,8.9641,8.9858,8.9576,8.9858,61968,0
2005-07-12,8.9858,8.9858,8.9576,8.9858,46962,0
2005-07-13,8.9641,8.9923,8.9379,8.9791,66764,0
2005-07-14,8.9791,8.9923,8.9454,8.9454,97525,0
2005-07-15,8.9379,8.9858,8.9379,8.9725,34505,0
2005-07-18,8.9791,8.9791,8.9311,8.9311,70962,0
2005-07-19,8.997,9.0244,8.9239,8.9379,96783,0
2005-07-20,8.9108,8.9641,8.9108,8.9454,88218,0
2005-07-21,8.9053,8.9725,8.9053,8.9239,75915,0
2005-07-22,8.9499,8.9791,8.9108,8.9576,64665,0
2005-07-25,8.9791,9.0165,8.9499,8.9576,85973,0
2005-07-26,8.9454,9.0165,8.9454,9.0165,21002,0
2005-07-27,9.0101,9.0101,8.9858,9.0027,15899,0
2005-07-28,9.0244,9.051,9.0165,9.0318,31514,0
2005-07-29,9.0165,9.051,8.9923,9.0244,52217,0
2005-08-01,9.0244,9.0442,8.997,9.0101,29407,0
2005-08-02,9.0244,9.051,8.9923,9.0165,30308,0
2005-08-03,8.9641,9.0442,8.9641,9.0244,38711,0
2005-08-04,9.0374,9.0374,8.9923,9.0244,31652,0
2005-08-05,8.997,9.0101,8.9311,8.9311,37363,0
2005-08-08,8.9108,8.9499,8.8565,8.8788,79073,0
2005-08-09,8.8705,8.9053,8.8705,8.8996,27455,0
2005-08-10,8.8931,8.9454,8.8931,8.9454,32858,0
2005-08-11,8.9379,8.9791,8.9379,8.9576,20547,0
2005-08-12,8.9725,8.9791,8.9454,8.9576,14255,0
2005-08-15,8.9576,8.997,8.9379,8.9923,31514,0
2005-08-16,9.0318,9.0318,8.9725,9.0027,54012,0
2005-08-17,9.0027,9.0374,8.9923,9.0318,58220,0
2005-08-18,9.0318,9.0706,8.9576,9.0101,77573,0
2005-08-19,9.0101,9.0657,8.9725,8.997,41412,0
2005-08-22,8.9499,9.0374,8.9499,9.0244,25657,0
2005-08-23,9.0244,9.0706,9.0244,9.0244,31808,0
2005-08-24,9.0318,9.1115,9.0318,9.0657,33610,0
2005-08-25,9.0974,9.0974,9.0442,9.059,31361,0
2005-08-26,9.051,9.0706,8.997,9.0165,39765,0
2005-08-29,9.0165,9.051,8.997,9.0027,38558,0
2005-08-30,9.0101,9.051,8.997,9.0165,50264,0
2005-08-31,9.0101,9.059,9.0027,9.0374,52663,0
2005-09-01,9.0318,9.0706,9.0244,9.0706,102623,0
2005-09-02,9.0657,9.0905,9.0318,9.0905,43513,0
2005-09-06,9.1115,9.1249,9.0974,9.1115,53111,0
2005-09-07,9.0442,9.0782,9.0442,9.059,18756,0
2005-09-08,9.059,9.1038,9.0442,9.0657,26108,0
2005-09-09,9.0318,9.0974,9.0318,9.0974,39465,0
2005-09-12,9.0657,9.0974,9.0318,9.0657,33906,0
2005-09-13,9.059,9.1038,9.0374,9.0442,48015,0
2005-09-14,9.0657,9.0782,8.997,9.0244,33161,0
2005-09-15,9.0374,9.0442,9.0101,9.0244,34056,0
2005-09-16,9.0027,9.0165,8.9454,8.9725,65716,0
2005-09-19,8.9576,9.0027,8.9454,9.0027,23104,0
2005-09-20,9.0027,9.0244,8.9725,8.9725,40509,0
2005-09-21,9.059,9.0974,9.0027,9.059,53414,0
2005-09-22,9.0857,9.0905,9.0165,9.0165,42157,0
2005-09-23,9.051,9.051,8.9923,8.9923,42157,0
2005-09-26,9.0244,9.0244,8.9576,8.9576,28354,0
2005-09-27,8.9576,9.0318,8.9576,8.9641,22356,0
2005-09-28,8.9641,9.0027,8.9576,8.9576,25201,0
2005-09-29,8.9641,9.0101,8.9576,8.9725,56262,0
2005-09-30,8.9725,9.059,8.9725,8.997,46211,0
2005-10-03,9.0244,9.059,8.9641,8.9858,39465,0
2005-10-04,8.9641,9.0442,8.9641,9.0165,93926,0
2005-10-05,8.9499,8.997,8.9499,8.9576,43513,0
2005-10-06,8.9311,8.9791,8.9311,8.9725,24761,0
2005-10-07,8.9175,8.9725,8.8931,8.9379,31514,0
2005-10-10,8.9239,8.9641,8.9175,8.9311,38258,0
2005-10-11,8.9641,9.0165,8.9108,8.9454,52064,0
2005-10-12,8.9175,8.9858,8.8931,8.8931,56114,0
2005-10-13,8.8996,8.8996,8.7446,8.8042,82668,0
2005-10-14,8.8237,8.8427,8.7571,8.7722,30914,0
2005-10-17,8.8179,8.8179,8.7379,8.7571,76668,0
2005-10-18,8.8237,8.8237,8.7053,8.7379,75771,0
2005-10-19,8.7114,8.8237,8.7114,8.797,70367,0
2005-10-20,8.7796,8.8237,8.7571,8.7844,68709,0
2005-10-21,8.8115,8.8179,8.7651,8.8179,44861,0
2005-10-24,8.8179,8.8931,8.8179,8.8788,59566,0
2005-10-25,8.8996,8.9239,8.8179,8.8565,43211,0
2005-10-26,8.8237,8.8565,8.8042,8.8237,49963,0
2005-10-27,8.8042,8.849,8.8042,8.8237,17705,0
2005-10-28,8.8042,8.8631,8.8042,8.8292,45613,0
2005-10-31,8.8292,8.8931,8.8292,8.8705,45760,0
2005-11-01,8.8427,8.9239,8.8292,8.9108,81315,0
2005-11-02,8.8705,8.8996,8.8292,8.8996,53865,0
2005-11-03,8.9108,8.9108,8.8363,8.8363,59866,0
2005-11-04,8.8292,8.8847,8.8042,8.849,68709,0
2005-11-07,8.849,8.9175,8.849,8.8931,32108,0
2005-11-08,8.8931,8.9053,8.8788,8.8931,59866,0
2005-11-09,8.8996,8.8996,8.7722,8.797,82368,0
2005-11-10,8.7571,8.7907,8.6639,8.7114,138492,0
2005-11-11,8.7053,8.7446,8.671,8.726,105627,0
2005-11-14,8.6968,8.7114,8.6051,8.6249,126033,0
2005-11-15,8.671,8.7651,8.671,8.7188,82818,0
2005-11-16,8.7053,8.8042,8.7053,8.8042,84618,0
2005-11-17,8.8042,8.8427,8.7507,8.8179,60615,0
2005-11-18,8.8115,8.8292,8.7571,8.8042,26706,0
2005-11-21,8.8292,8.8363,8.7651,8.8042,30754,0
2005-11-22,8.797,8.797,8.7379,8.7844,28061,0
2005-11-23,8.7507,8.8292,8.7379,8.7651,31059,0
2005-11-25,8.7907,8.8042,8.7796,8.8042,13952,0
2005-11-28,8.7722,8.8705,8.7722,8.8705,55366,0
2005-11-29,8.8705,8.8788,8.8179,8.8363,36010,0
2005-11-30,8.8847,8.8931,8.8179,8.8292,42607,0
2005-12-01,8.8292,8.8931,8.8042,8.8042,35408,0
2005-12-02,8.8363,8.8363,8.797,8.8292,52217,0
2005-12-05,8.8237,8.8565,8.8042,8.8292,116126,0
2005-12-06,8.8292,8.8847,8.8237,8.8847,75319,0
2005-12-07,8.8996,8.9499,8.8179,8.8705,90321,0
2005-12-08,8.8292,8.9499,8.8292,8.9499,66018,0
2005-12-09,8.9239,8.9923,8.9175,8.9791,58665,0
2005-12-12,8.9454,9.0318,8.9239,8.997,57162,0
2005-12-13,8.9725,9.0442,8.9108,8.9499,79823,0
2005-12-14,8.9499,9.0165,8.8996,8.9576,64516,0
2005-12-15,8.9858,9.051,8.9791,9.0027,66018,0
2005-12-16,8.9858,9.0657,8.9725,8.9858,48015,0
2005-12-19,9.0027,9.0244,8.9725,9.0244,100670,0
2005-12-20,9.0657,9.0974,9.0027,9.0857,119430,0
2005-12-21,9.0905,9.1647,9.0318,9.0857,141638,0
2005-12-22,9.153,9.153,9.051,9.0857,138036,0
2005-12-23,9.153,9.1599,9.0374,9.0857,58512,0
2005-12-27,9.1315,9.1599,9.0442,9.1315,76668,0
2005-12-28,9.1647,9.2038,9.1115,9.1315,37206,0
2005-12-29,9.0857,9.1902,9.0857,9.1902,61814,0
2005-12-30,9.1249,9.1902,9.1249,9.1845,80416,0
2006-01-03,9.1845,9.2096,9.1364,9.1902,78026,0
2006-01-04,9.0782,9.1704,9.0782,9.153,152735,0
2006-01-05,9.153,9.1704,9.1115,9.1249,126482,0
2006-01-06,9.1704,9.1704,9.1364,9.1647,81315,0
2006-01-09,9.1845,9.2231,9.1771,9.2153,42607,0
2006-01-10,9.2302,9.2583,9.197,9.2446,44411,0
2006-01-11,9.2302,9.2899,9.2302,9.2379,64212,0
2006-01-12,9.2302,9.2899,9.2302,9.2842,60916,0
2006-01-13,9.2842,9.4897,9.2724,9.3903,72311,0
2006-01-17,9.3585,9.4249,9.3387,9.3841,70817,0
2006-01-18,9.4189,9.524,9.3664,9.4189,83115,0
2006-01-19,9.4249,9.4571,9.3792,9.4249,64212,0
2006-01-20,9.4249,9.4333,9.3841,9.4189,58665,0
2006-01-23,9.4827,9.4827,9.3841,9.4189,32858,0
2006-01-24,9.3507,9.4249,9.3507,9.4249,54619,0
2006-01-25,9.3903,9.4491,9.3585,9.3792,34505,0
2006-01-26,9.4757,9.4757,9.3585,9.4333,75771,0
2006-01-27,9.4571,9.524,9.4032,9.4688,64969,0
2006-01-30,9.508,9.56,9.4571,9.4897,35704,0
2006-01-31,9.4571,9.56,9.4432,9.4827,130680,0
2006-02-01,9.502,9.538,9.4432,9.4956,58665,0
2006-02-02,9.56,9.56,9.4638,9.4757,52361,0
2006-02-03,9.4956,9.502,9.4571,9.4757,31960,0
2006-02-06,9.4757,9.516,9.4121,9.4638,42012,0
2006-02-07,9.502,9.508,9.4638,9.502,81621,0
2006-02-08,9.508,9.516,9.4757,9.502,51456,0
2006-02-09,9.502,9.502,9.4638,9.502,73220,0
2006-02-10,9.4333,9.502,9.4333,9.4638,30308,0
2006-02-13,9.4827,9.4897,9.4688,9.4827,27755,0
2006-02-14,9.4897,9.583,9.4571,9.4956,114625,0
2006-02-15,9.56,9.56,9.502,9.516,28660,0
2006-02-16,9.502,9.603,9.502,9.596,71270,0
2006-02-17,9.603,9.639,9.577,9.611,36010,0
2006-02-21,9.538,9.665,9.538,9.647,67363,0
2006-02-22,9.596,9.676,9.596,9.676,53111,0
2006-02-23,9.647,9.671,9.59,9.618,72170,0
2006-02-24,9.596,9.676,9.596,9.618,25358,0
2006-02-27,9.618,9.653,9.611,9.625,30754,0
2006-02-28,9.665,9.703,9.618,9.671,49366,0
2006-03-01,9.625,9.639,9.577,9.625,22058,0
2006-03-02,9.59,9.625,9.56,9.59,28061,0
2006-03-03,9.59,9.59,9.4956,9.531,47111,0
2006-03-06,9.56,9.56,9.4638,9.4638,32711,0
2006-03-07,9.4249,9.4956,9.4249,9.4757,45156,0
2006-03-08,9.4432,9.502,9.4249,9.4897,32410,0
2006-03-09,9.546,9.56,9.502,9.56,24151,0
2006-03-10,9.524,9.56,9.4956,9.538,17860,0
2006-03-13,9.56,9.56,9.502,9.524,24450,0
2006-03-14,9.546,9.577,9.546,9.577,53111,0
2006-03-15,9.508,9.618,9.502,9.596,69612,0
2006-03-16,9.531,9.639,9.531,9.618,58220,0
2006-03-17,9.632,9.671,9.596,9.665,29109,0
2006-03-20,9.671,9.681,9.618,9.653,29109,0
2006-03-21,9.653,9.659,9.603,9.647,32711,0
2006-03-22,9.583,9.681,9.583,9.647,54914,0
2006-03-23,9.653,9.689,9.632,9.689,54619,0
2006-03-24,9.659,9.696,9.647,9.689,20852,0
2006-03-27,9.788,9.858,9.689,9.696,51909,0
2006-03-28,9.779,9.788,9.703,9.738,75319,0
2006-03-29,9.788,9.825,9.696,9.696,50558,0
2006-03-30,9.689,9.711,9.583,9.625,72614,0
2006-03-31,9.689,9.689,9.516,9.583,57016,0
2006-04-03,9.596,9.618,9.538,9.572,37206,0
2006-04-04,9.577,9.681,9.577,9.676,42607,0
2006-04-05,9.59,9.647,9.56,9.56,34812,0
2006-04-06,9.611,9.625,9.524,9.572,43363,0
2006-04-07,9.59,9.596,9.508,9.516,29706,0
2006-04-10,9.508,9.552,9.508,9.552,37363,0
2006-04-11,9.552,9.567,9.4571,9.538,40213,0
2006-04-12,9.4897,9.572,9.4121,9.4121,59566,0
2006-04-13,9.4491,9.516,9.3903,9.4571,49671,0
2006-04-17,9.4249,9.4757,9.4249,9.4757,45461,0
2006-04-18,9.546,9.659,9.4897,9.577,54311,0
2006-04-19,9.59,9.603,9.538,9.59,56413,0
2006-04-20,9.59,9.659,9.4688,9.4688,59121,0
2006-04-21,9.538,9.583,9.3841,9.3972,41866,0
2006-04-24,9.4571,9.56,9.4249,9.4897,58220,0
2006-04-25,9.538,9.552,9.4432,9.4827,27307,0
2006-04-26,9.653,9.653,9.4393,9.4757,70668,0
2006-04-27,9.4827,9.4897,9.4333,9.4688,24011,0
2006-04-28,9.4688,9.508,9.4432,9.508,39154,0
2006-05-01,9.56,9.59,9.4571,9.4827,36010,0
2006-05-02,9.4956,9.502,9.4432,9.4757,43055,0
2006-05-03,9.3972,9.4638,9.3723,9.4121,11552,0
2006-05-04,9.3903,9.4249,9.3903,9.4189,12298,0
2006-05-05,9.4189,9.4189,9.3507,9.3972,29254,0
2006-05-08,9.3972,9.4121,9.3105,9.3792,65263,0
2006-05-09,9.3841,9.4189,9.3664,9.3723,39906,0
2006-05-10,9.3972,9.4189,9.3792,9.4189,59866,0
2006-05-11,9.4571,9.4638,9.3585,9.3903,30754,0
2006-05-12,9.3585,9.4121,9.2583,9.3181,51456,0
2006-05-15,9.3664,9.3792,9.3251,9.3251,35862,0
2006-05-16,9.3723,9.4688,9.3585,9.4491,77270,0
2006-05-17,9.4189,9.4827,9.3664,9.3903,37363,0
2006-05-18,9.3792,9.524,9.3664,9.4032,34653,0
2006-05-19,9.4688,9.4688,9.4032,9.4032,29554,0
2006-05-22,9.4757,9.4757,9.3972,9.4333,18603,0
2006-05-23,9.333,9.4189,9.333,9.4189,32557,0
2006-05-24,9.4432,9.4491,9.3585,9.4491,32711,0
2006-05-25,9.4757,9.4757,9.3972,9.4571,36459,0
2006-05-26,9.4393,9.4897,9.4393,9.4571,12153,0
2006-05-30,9.4571,9.4897,9.4249,9.4249,18603,0
2006-05-31,9.4638,9.524,9.4638,9.508,41256,0
2006-06-01,9.508,9.524,9.4688,9.4956,33004,0
2006-06-02,9.524,9.524,9.4897,9.524,63012,0
2006-06-05,9.4571,9.516,9.4571,9.4897,25201,0
2006-06-06,9.508,9.524,9.4688,9.4956,105179,0
2006-06-07,9.4897,9.508,9.4189,9.4956,36310,0
2006-06-08,9.516,9.516,9.4393,9.4393,12756,0
2006-06-09,9.4393,9.4956,9.4189,9.4491,33461,0
2006-06-12,9.4757,9.4757,9.4393,9.4638,21301,0
2006-06-13,9.4432,9.4688,9.4333,9.4333,17254,0
2006-06-14,9.3903,9.4333,9.333,9.3841,39465,0
2006-06-15,9.3251,9.3664,9.2842,9.3585,62566,0
2006-06-16,9.4121,9.4491,9.4121,9.4432,16353,0
2006-06-19,9.4688,9.4757,9.4032,9.4333,49671,0
2006-06-20,9.4827,9.4956,9.4249,9.4432,39765,0
2006-06-21,9.4757,9.4897,9.3507,9.4121,41866,0
2006-06-22,9.4757,9.4757,9.333,9.3841,42607,0
2006-06-23,9.3792,9.3792,9.3387,9.3585,23859,0
2006-06-26,9.3585,9.4121,9.3387,9.3903,21159,0
2006-06-27,9.3972,9.4491,9.3903,9.4121,30160,0
2006-06-28,9.4249,9.4432,9.333,9.4121,40959,0
2006-06-29,9.3792,9.4249,9.3387,9.3723,22961,0
2006-06-30,9.4032,9.4393,9.3903,9.4393,18756,0
2006-07-03,9.4393,9.4638,9.3436,9.4571,35106,0
2006-07-05,9.4189,9.4827,9.3585,9.4333,34056,0
2006-07-06,9.4249,9.4491,9.3972,9.4249,22207,0
2006-07-07,9.4249,9.4757,9.4249,9.4638,24903,0
2006-07-10,9.4638,9.4897,9.4249,9.4571,23104,0
2006-07-11,9.4827,9.4897,9.4121,9.4189,48915,0
2006-07-12,9.4432,9.4757,9.4432,9.4757,27905,0
2006-07-13,9.4249,9.4757,9.4121,9.4757,30004,0
2006-07-14,9.4249,9.4956,9.4249,9.4897,20406,0
2006-07-17,9.4757,9.4827,9.4432,9.4491,18303,0
2006-07-18,9.4827,9.4827,9.3972,9.4249,39154,0
2006-07-19,9.4638,9.4827,9.4333,9.4638,45613,0
2006-07-20,9.4757,9.4757,9.4189,9.4249,28203,0
2006-07-21,9.4827,9.502,9.4393,9.502,23555,0
2006-07-24,9.516,9.552,9.4638,9.502,61520,0
2006-07-25,9.4571,9.502,9.4571,9.502,22505,0
2006-07-26,9.4897,9.538,9.4757,9.502,21607,0
2006-07-27,9.538,9.572,9.4897,9.546,25201,0
2006-07-28,9.502,9.59,9.502,9.552,45613,0
2006-07-31,9.59,9.596,9.56,9.59,15899,0
2006-08-01,9.59,9.59,9.502,9.546,79669,0
2006-08-02,9.546,9.567,9.516,9.516,17705,0
2006-08-03,9.516,9.56,9.4897,9.502,73220,0
2006-08-04,9.516,9.603,9.516,9.583,24450,0
2006-08-07,9.577,9.577,9.516,9.552,27608,0
2006-08-08,9.577,9.596,9.516,9.596,34505,0
2006-08-09,9.625,9.625,9.508,9.59,31203,0
2006-08-10,9.603,9.618,9.56,9.618,19658,0
2006-08-11,9.567,9.625,9.567,9.603,19805,0
2006-08-14,9.577,9.647,9.577,9.611,13349,0
2006-08-15,9.603,9.681,9.603,9.681,71120,0
2006-08-16,9.725,9.858,9.725,9.725,61664,0
2006-08-17,9.788,9.837,9.738,9.738,36459,0
2006-08-18,9.801,9.837,9.731,9.788,42312,0
2006-08-21,9.825,9.825,9.725,9.788,18756,0
2006-08-22,9.794,9.837,9.783,9.825,36010,0
2006-08-23,9.825,9.837,9.794,9.825,30914,0
2006-08-24,9.833,9.837,9.783,9.817,72767,0
2006-08-25,9.817,9.817,9.767,9.788,23104,0
2006-08-28,9.817,9.833,9.779,9.788,39906,0
2006-08-29,9.825,9.825,9.779,9.817,38859,0
2006-08-30,9.833,9.837,9.794,9.817,59866,0
2006-08-31,9.817,9.833,9.794,9.794,34955,0
2006-09-01,9.833,9.837,9.809,9.817,69471,0
2006-09-05,9.825,9.866,9.817,9.849,31361,0
2006-09-06,9.849,9.849,9.725,9.746,28959,0
2006-09-07,9.725,9.788,9.711,9.752,58363,0
2006-09-08,9.788,9.866,9.717,9.858,44569,0
2006-09-11,9.788,9.858,9.783,9.849,35704,0
2006-09-12,9.801,9.88,9.788,9.858,43513,0
2006-09-13,9.918,9.944,9.825,9.825,33004,0
2006-09-14,9.888,9.893,9.801,9.817,15453,0
2006-09-15,9.88,9.898,9.825,9.842,23255,0
2006-09-18,9.842,9.88,9.833,9.88,25201,0
2006-09-19,9.944,10.023,9.893,10.002,73822,0
2006-09-20,10.01,10.044,9.962,9.983,29109,0
2006-09-21,9.944,10.017,9.944,9.983,51772,0
2006-09-22,9.983,10.214,9.983,10.064,79519,0
2006-09-25,10.064,10.106,10.037,10.087,53713,0
2006-09-26,10.017,10.112,10.017,10.079,31652,0
2006-09-27,10.017,10.017,9.794,9.849,153487,0
2006-09-28,9.809,9.809,9.689,9.689,58966,0
2006-09-29,9.689,9.717,9.653,9.653,49215,0
2006-10-02,9.653,9.696,9.632,9.676,62717,0
2006-10-03,9.671,9.725,9.671,9.725,28354,0
2006-10-04,9.676,9.725,9.671,9.671,31808,0
2006-10-05,9.676,9.725,9.665,9.676,33761,0
2006-10-06,9.711,9.725,9.625,9.625,42607,0
2006-10-09,9.618,9.632,9.524,9.583,48015,0
2006-10-10,9.583,9.611,9.524,9.56,64074,0
2006-10-11,9.531,9.56,9.4757,9.4757,64074,0
2006-10-12,9.4827,9.502,9.4249,9.4249,55664,0
2006-10-13,9.3972,9.4249,9.2899,9.3507,175240,0
2006-10-16,9.3027,9.3841,9.2958,9.3507,55964,0
2006-10-17,9.4032,9.4032,9.3251,9.3507,85822,0
2006-10-18,9.3723,9.4121,9.3251,9.4032,88526,0
2006-10-19,9.3664,9.4688,9.3664,9.4491,96471,0
2006-10-20,9.4249,9.4638,9.4189,9.4189,32410,0
2006-10-23,9.4189,9.4571,9.4032,9.4032,43211,0
2006-10-24,9.4032,9.4571,9.4032,9.4491,27156,0
2006-10-25,9.3972,9.4571,9.3972,9.4571,34812,0
2006-10-26,9.4189,9.4757,9.4032,9.4189,43211,0
2006-10-27,9.4333,9.4827,9.4333,9.4638,24011,0
2006-10-30,9.4638,9.4827,9.4393,9.4571,14701,0
2006-10-31,9.4571,9.4827,9.4432,9.4827,53713,0
2006-11-01,9.3972,9.4638,9.3972,9.4571,57619,0
2006-11-02,9.4333,9.4571,9.4249,9.4249,26860,0
2006-11-03,9.4249,9.4393,9.4121,9.4393,30004,0
2006-11-06,9.4121,9.4432,9.4121,9.4189,11251,0
2006-11-07,9.3792,9.4491,9.3792,9.4121,57463,0
2006-11-08,9.4189,9.4249,9.3903,9.4121,78916,0
2006-11-09,9.3903,9.4333,9.3841,9.4121,34653,0
2006-11-10,9.3972,9.4432,9.3972,9.4189,39906,0
2006-11-13,9.4249,9.4491,9.4249,9.4249,33161,0
2006-11-14,9.4249,9.4571,9.4249,9.4571,49963,0
2006-11-15,9.4032,9.4757,9.4032,9.4432,51009,0
2006-11-16,9.4757,9.4757,9.4333,9.4333,28959,0
2006-11-17,9.4757,9.4757,9.4249,9.4393,43211,0
2006-11-20,9.4333,9.4638,9.3972,9.4638,74874,0
2006-11-21,9.4432,9.4638,9.4189,9.4189,21900,0
2006-11-22,9.4121,9.4393,9.4032,9.4189,46811,0
2006-11-24,9.4393,9.4688,9.4333,9.4688,20710,0
2006-11-27,9.4491,9.4491,9.4249,9.4393,18457,0
2006-11-28,9.4571,9.4827,9.4249,9.4688,17552,0
2006-11-29,9.4827,9.508,9.4827,9.4956,29706,0
2006-11-30,9.56,9.56,9.502,9.538,33161,0
2006-12-01,9.524,9.572,9.524,9.572,10505,0
2006-12-04,9.567,9.618,9.567,9.618,37363,0
2006-12-05,9.618,9.653,9.611,9.647,33004,0
2006-12-06,9.665,9.665,9.632,9.653,45156,0
2006-12-07,9.611,9.632,9.596,9.632,37061,0
2006-12-08,9.596,9.603,9.531,9.583,50412,0
2006-12-11,9.625,9.625,9.56,9.583,28959,0
2006-12-12,9.546,9.611,9.546,9.603,26556,0
2006-12-13,9.603,9.603,9.567,9.59,60615,0
2006-12-14,9.531,9.59,9.4956,9.552,69919,0
2006-12-15,9.508,9.59,9.502,9.531,73524,0
2006-12-18,9.531,9.567,9.4897,9.531,62717,0
2006-12-19,9.4827,9.538,9.4688,9.524,85523,0
2006-12-20,9.531,9.538,9.4897,9.538,83115,0
2006-12-21,9.4897,9.59,9.4897,9.59,98275,0
2006-12-22,9.596,9.596,9.538,9.583,23555,0
2006-12-26,9.516,9.596,9.516,9.59,30608,0
2006-12-27,9.546,9.577,9.546,9.56,28806,0
2006-12-28,9.538,9.577,9.531,9.572,40361,0
2006-12-29,9.546,9.625,9.546,9.625,99024,0
2007-01-03,9.567,9.567,9.552,9.567,38711,0
2007-01-04,9.516,9.546,9.4956,9.524,24309,0
2007-01-05,9.4956,9.538,9.4956,9.524,33906,0
2007-01-08,9.508,9.567,9.508,9.538,45156,0
2007-01-09,9.572,9.572,9.516,9.552,25201,0
2007-01-10,9.56,9.567,9.531,9.546,21900,0
2007-01-11,9.552,9.59,9.516,9.577,44709,0
2007-01-12,9.552,9.583,9.546,9.572,33461,0
2007-01-16,9.56,9.596,9.56,9.583,57765,0
2007-01-17,9.567,9.596,9.567,9.59,27905,0
2007-01-18,9.567,9.596,9.546,9.552,22356,0
2007-01-19,9.572,9.59,9.552,9.552,43813,0
2007-01-22,9.583,9.611,9.552,9.572,51162,0
2007-01-23,9.577,9.603,9.552,9.596,17110,0
2007-01-24,9.56,9.596,9.546,9.567,16058,0
2007-01-25,9.567,9.577,9.546,9.546,28354,0
2007-01-26,9.546,9.596,9.546,9.59,21451,0
2007-01-29,9.572,9.618,9.546,9.546,43813,0
2007-01-30,9.596,9.596,9.531,9.531,36010,0
2007-01-31,9.538,9.596,9.538,9.583,36910,0
2007-02-01,9.56,9.596,9.552,9.567,41866,0
2007-02-02,9.611,9.611,9.546,9.583,25954,0
2007-02-05,9.59,9.611,9.567,9.59,18457,0
2007-02-06,9.567,9.618,9.567,9.596,34505,0
2007-02-07,9.583,9.596,9.531,9.583,36157,0
2007-02-08,9.583,9.59,9.524,9.524,43963,0
2007-02-09,9.531,9.572,9.524,9.524,23859,0
2007-02-12,9.56,9.577,9.516,9.531,41866,0
2007-02-13,9.531,9.567,9.516,9.516,41392,0
2007-02-14,9.516,9.577,9.516,9.552,19658,0
2007-02-15,9.531,9.583,9.531,9.572,36459,0
2007-02-16,9.577,9.583,9.508,9.538,49366,0
2007-02-20,9.524,9.56,9.4956,9.524,57619,0
2007-02-21,9.4956,9.538,9.4956,9.4956,37963,0
2007-02-22,9.516,9.516,9.4638,9.4757,46668,0
2007-02-23,9.4432,9.524,9.4432,9.516,38859,0
2007-02-26,9.4571,9.567,9.4571,9.567,48313,0
2007-02-27,9.516,9.572,9.516,9.56,50718,0
2007-02-28,9.567,9.583,9.531,9.583,25358,0
2007-03-01,9.567,9.59,9.546,9.59,22961,0
2007-03-02,9.577,9.611,9.538,9.572,29254,0
2007-03-05,9.632,9.632,9.572,9.577,44261,0
2007-03-06,9.577,9.625,9.567,9.618,24761,0
2007-03-07,9.56,9.596,9.56,9.596,46811,0
2007-03-08,9.583,9.596,9.56,9.596,24309,0
2007-03-09,9.596,9.596,9.567,9.59,24903,0
2007-03-12,9.59,9.596,9.56,9.596,28354,0
2007-03-13,9.572,9.653,9.546,9.632,68416,0
2007-03-14,9.618,9.632,9.583,9.583,24761,0
2007-03-15,9.596,9.625,9.567,9.603,48015,0
2007-03-16,9.577,9.596,9.567,9.567,16201,0
2007-03-19,9.567,9.596,9.567,9.596,25813,0
2007-03-20,9.596,9.603,9.583,9.603,38558,0
2007-03-21,9.583,9.639,9.572,9.59,57463,0
2007-03-22,9.632,9.653,9.583,9.625,39906,0
2007-03-23,9.632,9.647,9.603,9.632,35704,0
2007-03-26,9.665,9.665,9.572,9.577,48612,0
2007-03-27,9.577,9.59,9.552,9.577,45314,0
2007-03-28,9.567,9.596,9.56,9.56,24761,0
2007-03-29,9.572,9.603,9.56,9.577,25201,0
2007-03-30,9.56,9.59,9.552,9.56,18303,0
2007-04-02,9.56,9.611,9.56,9.603,62566,0
2007-04-03,9.56,9.583,9.552,9.552,20710,0
2007-04-04,9.596,9.603,9.56,9.56,19502,0
2007-04-05,9.56,9.583,9.538,9.56,16655,0
2007-04-09,9.546,9.596,9.546,9.567,26405,0
2007-04-10,9.577,9.596,9.572,9.583,32108,0
2007-04-11,9.572,9.618,9.572,9.603,29109,0
2007-04-12,9.603,9.625,9.56,9.583,57910,0
2007-04-13,9.572,9.59,9.567,9.567,11552,0
2007-04-16,9.567,9.583,9.4956,9.56,41705,0
2007-04-17,9.56,9.572,9.502,9.552,45613,0
2007-04-18,9.552,9.552,9.4757,9.4827,31960,0
2007-04-19,9.4757,9.625,9.4757,9.538,78323,0
2007-04-20,9.59,9.625,9.538,9.625,38859,0
2007-04-23,9.596,9.632,9.567,9.596,75019,0
2007-04-24,9.577,9.611,9.577,9.596,45909,0
2007-04-25,9.618,9.647,9.596,9.647,77114,0
2007-04-26,9.639,9.659,9.618,9.659,81174,0
2007-04-27,9.618,9.665,9.618,9.647,28806,0
2007-04-30,9.665,9.711,9.632,9.711,48760,0
2007-05-01,9.671,9.801,9.671,9.794,74113,0
2007-05-02,9.767,9.779,9.746,9.779,21301,0
2007-05-03,9.746,9.788,9.731,9.771,60015,0
2007-05-04,9.767,9.866,9.758,9.866,47111,0
2007-05-07,9.918,9.925,9.842,9.88,66764,0
2007-05-08,9.842,9.898,9.809,9.842,37508,0
2007-05-09,9.788,9.905,9.788,9.866,26254,0
2007-05-10,9.825,9.866,9.801,9.801,31960,0
2007-05-11,9.794,9.866,9.794,9.866,28507,0
2007-05-14,9.858,9.858,9.771,9.771,66464,0
2007-05-15,9.783,9.809,9.711,9.746,106671,0
2007-05-16,9.703,9.746,9.689,9.717,52516,0
2007-05-17,9.665,9.771,9.665,9.676,46668,0
2007-05-18,9.681,9.703,9.647,9.689,76223,0
2007-05-21,9.681,9.681,9.639,9.671,36157,0
2007-05-22,9.676,9.689,9.653,9.659,39906,0
2007-05-23,9.659,9.659,9.567,9.596,28806,0
2007-05-24,9.596,9.625,9.56,9.577,34812,0
2007-05-25,9.603,9.625,9.572,9.625,47569,0
2007-05-29,9.625,9.665,9.596,9.603,18003,0
2007-05-30,9.596,9.653,9.596,9.639,13805,0
2007-05-31,9.603,9.647,9.583,9.59,15153,0
2007-06-01,9.577,9.639,9.577,9.603,29860,0
2007-06-04,9.577,9.671,9.577,9.647,15453,0
2007-06-05,9.611,9.665,9.611,9.625,17110,0
2007-06-06,9.577,9.59,9.516,9.516,28061,0
2007-06-07,9.4688,9.538,9.3387,9.3387,51909,0
2007-06-08,9.3387,9.3664,9.2842,9.3251,21159,0
2007-06-11,9.3027,9.3105,9.2724,9.3027,32858,0
2007-06-12,9.2525,9.2842,9.197,9.197,23859,0
2007-06-13,9.1902,9.2724,9.1845,9.2724,36310,0
2007-06-14,9.2651,9.2958,9.2651,9.2899,18303,0
2007-06-15,9.3027,9.3105,9.2302,9.2302,26556,0
2007-06-18,9.2525,9.3436,9.2525,9.2958,29554,0
2007-06-19,9.333,9.3903,9.2958,9.3436,22961,0
2007-06-20,9.2958,9.3507,9.2379,9.2379,17406,0
2007-06-21,9.2525,9.3841,9.2379,9.3181,41113,0
2007-06-22,9.3723,9.3792,9.2583,9.2583,27455,0
2007-06-25,9.3251,9.3251,9.2446,9.2651,33761,0
2007-06-26,9.2525,9.3387,9.2525,9.3251,17406,0
2007-06-27,9.2958,9.3664,9.2958,9.3027,33310,0
2007-06-28,9.2764,9.3903,9.2764,9.3251,28660,0
2007-06-29,9.2958,9.3792,9.2958,9.3664,27608,0
2007-07-02,9.3972,9.4032,9.3585,9.3664,19207,0
2007-07-03,9.3841,9.3841,9.3387,9.3387,7505,0
2007-07-05,9.3792,9.3792,9.2651,9.2651,12461,0
2007-07-06,9.2724,9.2724,9.2302,9.2302,15304,0
2007-07-09,9.2651,9.2651,9.2231,9.2231,22058,0
2007-07-10,9.2583,9.2764,9.1902,9.2379,38258,0
2007-07-11,9.2096,9.2379,9.1771,9.2038,29254,0
2007-07-12,9.2038,9.2038,9.153,9.1647,38413,0
2007-07-13,9.1445,9.1902,9.1364,9.1364,41256,0
2007-07-16,9.1364,9.1445,9.1249,9.1315,30160,0
2007-07-17,9.1038,9.1445,9.0706,9.0782,49811,0
2007-07-18,9.0857,9.0974,9.0165,9.0318,45909,0
2007-07-19,9.0165,9.0974,9.0101,9.0374,58068,0
2007-07-20,9.0165,9.0974,9.0165,9.0782,37363,0
2007-07-23,9.059,9.1115,9.059,9.0974,26254,0
2007-07-24,9.051,9.1115,9.051,9.0974,34505,0
2007-07-25,9.0657,9.1115,9.051,9.051,75319,0
2007-07-26,9.0318,9.051,8.6372,8.8788,85523,0
2007-07-27,8.9239,8.9725,8.8788,8.9053,27008,0
2007-07-30,8.9175,8.9239,8.8705,8.9053,43363,0
2007-07-31,8.8705,8.9576,8.8705,8.9379,33461,0
2007-08-01,8.9175,8.9175,8.8847,8.8931,14255,0
2007-08-02,8.8996,8.9641,8.8788,8.8788,43211,0
2007-08-03,8.8847,8.9175,8.8847,8.8931,14852,0
2007-08-06,8.849,8.9108,8.8363,8.8363,25358,0
2007-08-07,8.8363,8.8931,8.8179,8.8363,58220,0
2007-08-08,8.8705,8.8705,8.7907,8.8042,54619,0
2007-08-09,8.8042,8.8042,8.7114,8.7114,34505,0
2007-08-10,8.7114,8.7114,8.586,8.5983,104728,0
2007-08-13,8.586,8.6573,8.586,8.6301,51456,0
2007-08-14,8.6372,8.6372,8.592,8.6051,33161,0
2007-08-15,8.5983,8.5983,8.463,8.4966,46060,0
2007-08-16,8.4692,8.4692,8.3436,8.3503,53713,0
2007-08-17,8.3713,8.6372,8.3713,8.5515,77419,0
2007-08-20,8.6122,8.6183,8.5303,8.6122,28660,0
2007-08-21,8.6183,8.6183,8.5303,8.6051,30754,0
2007-08-22,8.586,8.6639,8.586,8.6639,78163,0
2007-08-23,8.65,8.6639,8.6249,8.6573,46060,0
2007-08-24,8.6249,8.7053,8.5661,8.6776,79371,0
2007-08-27,8.726,8.7322,8.671,8.6905,38111,0
2007-08-28,8.671,8.6776,8.6372,8.6776,43211,0
2007-08-29,8.6449,8.7722,8.6449,8.7651,39765,0
2007-08-30,8.7188,8.8292,8.7188,8.8292,26706,0
2007-08-31,8.8565,8.9108,8.797,8.8631,64665,0
2007-09-04,8.8931,8.8996,8.7844,8.797,40361,0
2007-09-05,8.797,8.8427,8.7379,8.7796,43963,0
2007-09-06,8.7844,8.8363,8.7844,8.8363,32108,0
2007-09-07,8.7907,8.8996,8.7844,8.8292,64969,0
2007-09-10,8.8788,8.9641,8.8427,8.8996,69165,0
2007-09-11,8.8996,8.9641,8.8996,8.9576,69320,0
2007-09-12,8.9641,9.0165,8.9239,8.997,64516,0
2007-09-13,9.0165,9.0165,8.9499,8.997,67068,0
2007-09-14,8.9379,9.0165,8.9379,8.997,52964,0
2007-09-17,8.9454,9.0101,8.9239,8.9379,12900,0
2007-09-18,8.9858,8.9858,8.9239,8.9641,19051,0
2007-09-19,8.9311,8.9454,8.8292,8.8705,65863,0
2007-09-20,8.8363,8.9108,8.8292,8.8996,97827,0
2007-09-21,8.8631,8.8931,8.8631,8.8931,30914,0
2007-09-24,8.9108,8.9108,8.849,8.8996,57463,0
2007-09-25,8.8931,8.9725,8.8847,8.9641,45613,0
2007-09-26,8.8705,8.9454,8.8363,8.9311,91524,0
2007-09-27,8.9053,8.9641,8.9053,8.9641,15008,0
2007-09-28,8.9923,9.0101,8.9641,8.9641,24011,0
2007-10-01,8.9576,8.9858,8.9239,8.9311,50412,0
2007-10-02,8.8788,8.9576,8.8788,8.9108,49510,0
2007-10-03,8.8631,8.8931,8.8631,8.8847,24011,0
2007-10-04,8.8363,8.9576,8.8363,8.9576,45613,0
2007-10-05,8.9175,8.9175,8.8565,8.9053,49963,0
2007-10-08,8.8292,8.8847,8.8292,8.8788,25061,0
2007-10-09,8.8363,8.8631,8.8292,8.8292,30004,0
2007-10-10,8.8115,8.9053,8.8115,8.8996,93027,0
2007-10-11,8.8427,8.8847,8.7844,8.7844,22655,0
2007-10-12,8.8292,8.8292,8.7507,8.7651,10800,0
2007-10-15,8.7651,8.7796,8.726,8.7651,18303,0
2007-10-16,8.7796,8.7844,8.6968,8.7114,31808,0
2007-10-17,8.7188,8.7571,8.6968,8.6968,44861,0
2007-10-18,8.6841,8.8292,8.671,8.726,64365,0
2007-10-19,8.7322,8.7322,8.6639,8.6905,52811,0
2007-10-22,8.671,8.726,8.671,8.7114,26706,0
2007-10-23,8.7188,8.7379,8.7053,8.7053,25813,0
2007-10-24,8.7053,8.7446,8.6841,8.6905,20547,0
2007-10-25,8.671,8.6905,8.5983,8.6449,30457,0
2007-10-26,8.65,8.6905,8.5793,8.5983,26108,0
2007-10-29,8.5241,8.6183,8.4905,8.5983,86720,0
2007-10-30,8.5515,8.6051,8.5377,8.6051,20547,0
2007-10-31,8.5515,8.6051,8.5377,8.5983,49811,0
2007-11-01,8.6122,8.6122,8.5447,8.586,52064,0
2007-11-02,8.5793,8.6183,8.5586,8.6122,22505,0
2007-11-05,8.6183,8.6183,8.4966,8.5034,37508,0
2007-11-06,8.5447,8.5447,8.4772,8.517,22802,0
2007-11-07,8.463,8.463,8.3988,8.432,40959,0
2007-11-08,8.432,8.432,8.2973,8.3713,47257,0
2007-11-09,8.3173,8.3173,8.2854,8.3035,21900,0
2007-11-12,8.2783,8.2783,8.2238,8.2451,53713,0
2007-11-13,8.2117,8.2515,8.1767,8.2314,95126,0
2007-11-14,8.1767,8.2597,8.1696,8.2451,73363,0
2007-11-15,8.2117,8.2379,8.099,8.1385,54464,0
2007-11-16,8.2048,8.2048,8.099,8.099,30754,0
2007-11-19,8.1049,8.1517,8.099,8.1453,85523,0
2007-11-20,8.1767,8.2379,8.1696,8.2176,79823,0
2007-11-21,8.2048,8.2707,8.1767,8.2176,110730,0
2007-11-23,8.2238,8.2783,8.2048,8.265,24151,0
2007-11-26,8.2973,8.3173,8.2176,8.3173,49057,0
2007-11-27,8.2515,8.3436,8.2314,8.2597,87022,0
2007-11-28,8.2379,8.3293,8.2379,8.2911,44861,0
2007-11-29,8.3244,8.3244,8.2597,8.2973,46359,0
2007-11-30,8.3035,8.3713,8.2597,8.3436,57765,0
2007-12-03,8.3112,8.3915,8.2854,8.3776,66171,0
2007-12-04,8.3363,8.3988,8.3363,8.3988,31203,0
2007-12-05,8.3776,8.3988,8.3363,8.3713,58966,0
2007-12-06,8.3244,8.3844,8.3244,8.3363,36610,0
2007-12-07,8.3244,8.3652,8.3035,8.3112,54311,0
2007-12-10,8.3652,8.3652,8.3173,8.3583,96914,0
2007-12-11,8.3293,8.3583,8.3035,8.3583,100670,0
2007-12-12,8.3652,8.3844,8.3503,8.3844,56716,0
2007-12-13,8.3035,8.3652,8.2451,8.2707,132187,0
2007-12-14,8.3035,8.3035,8.2451,8.265,91823,0
2007-12-17,8.2048,8.2783,8.2048,8.2783,62112,0
2007-12-18,8.2973,8.3035,8.2117,8.2451,64516,0
2007-12-19,8.2117,8.2597,8.1977,8.2314,133986,0
2007-12-20,8.2451,8.2911,8.1845,8.2379,158439,0
2007-12-21,8.2314,8.2314,8.1639,8.1639,161888,0
2007-12-24,8.1696,8.2451,8.1696,8.2379,63620,0
2007-12-26,8.2379,8.265,8.2238,8.2597,83548,0
2007-12-27,8.265,8.3244,8.2451,8.2854,145987,0
2007-12-28,8.2973,8.3915,8.2973,8.3915,127083,0
2007-12-31,8.3915,8.432,8.3293,8.3915,212751,0
2008-01-02,8.3915,8.4844,8.3844,8.463,35408,0
2008-01-03,8.4966,8.5983,8.4966,8.5793,54012,0
2008-01-04,8.5377,8.6841,8.5377,8.6841,41113,0
2008-01-07,8.6905,8.726,8.6183,8.726,39765,0
2008-01-08,8.7322,8.797,8.7114,8.7844,32098,0
2008-01-09,8.7114,8.7446,8.7053,8.7322,20086,0
2008-01-10,8.7379,8.7722,8.6841,8.726,24761,0
2008-01-11,8.6841,8.7571,8.6639,8.7322,19207,0
2008-01-14,8.7571,8.7844,8.7322,8.7722,55964,0
2008-01-15,8.7907,8.797,8.7796,8.7907,24608,0
2008-01-16,8.7844,8.9108,8.7796,8.8788,33461,0
2008-01-17,8.849,8.9108,8.8179,8.8179,52663,0
2008-01-18,8.8565,8.8631,8.6372,8.6372,57016,0
2008-01-22,8.6449,8.7796,8.6449,8.7796,76668,0
2008-01-23,8.7907,8.9379,8.7379,8.849,84209,0
2008-01-24,8.8363,9.051,8.8363,8.8996,58512,0
2008-01-25,8.9239,8.9311,8.849,8.8705,31652,0
2008-01-28,8.8996,8.9311,8.8427,8.8427,86557,0
2008-01-29,8.9053,8.9239,8.7322,8.8292,134135,0
2008-01-30,8.8292,8.9175,8.8042,8.8788,111484,0
2008-01-31,8.9239,8.9311,8.9053,8.9108,22058,0
2008-02-01,8.9053,8.9576,8.9053,8.9311,43055,0
2008-02-04,8.9499,8.9576,8.8931,8.9053,30160,0
2008-02-05,8.9311,8.9725,8.9108,8.9379,32256,0
2008-02-06,8.9175,8.9175,8.8427,8.849,13504,0
2008-02-07,8.8631,8.9175,8.8631,8.8996,19957,0
2008-02-08,8.8631,8.9053,8.8631,8.9053,31203,0
2008-02-11,8.8931,8.9499,8.8788,8.9379,42464,0
2008-02-12,8.9311,9.0165,8.9311,8.9641,69612,0
2008-02-13,8.9858,9.0101,8.8292,8.8363,84670,0
2008-02-14,8.7571,8.7571,8.463,8.463,116577,0
2008-02-15,8.5377,8.5377,8.2707,8.4692,65263,0
2008-02-19,8.5106,8.6183,8.5106,8.5661,67818,0
2008-02-20,8.5721,8.592,8.5106,8.5515,48612,0
2008-02-21,8.5515,8.65,8.4905,8.4905,53261,0
2008-02-22,8.5034,8.5034,8.2707,8.3652,72923,0
2008-02-25,8.3915,8.5106,8.3915,8.4692,61968,0
2008-02-26,8.4456,8.4905,8.432,8.463,19502,0
2008-02-27,8.463,8.5303,8.4126,8.4577,58753,0
2008-02-28,8.4515,8.4577,8.2783,8.3173,27905,0
2008-02-29,8.2973,8.2973,8.0844,8.1314,78617,0
2008-03-03,8.0522,8.2783,8.0522,8.2117,105932,0
2008-03-04,8.2451,8.3436,8.2379,8.265,123484,0
2008-03-05,8.3503,8.3776,8.2783,8.3173,82527,0
2008-03-06,8.3652,8.3844,8.1845,8.1911,65120,0
2008-03-07,8.2117,8.3035,8.1696,8.1767,90921,0
2008-03-10,8.2238,8.2451,8.1517,8.1517,48618,0
2008-03-11,8.1767,8.2451,8.1385,8.1385,24450,0
2008-03-12,8.1385,8.1977,8.099,8.099,65570,0
2008-03-13,8.1049,8.1247,8.0178,8.0926,38258,0
2008-03-14,8.0454,8.0639,7.9983,8.0045,43211,0
2008-03-17,8.0591,8.0711,7.7649,7.8447,133534,0
2008-03-18,7.8046,7.9779,7.8046,7.8982,71120,0
2008-03-19,7.9647,8.099,7.9047,7.9117,109830,0
2008-03-20,7.9647,7.9647,7.8844,7.9316,48015,0
2008-03-24,7.9713,7.9983,7.8982,7.9841,55197,0
2008-03-25,8.0319,8.099,7.9779,8.0926,33610,0
2008-03-26,8.0776,8.1845,8.0711,8.1767,76814,0
2008-03-27,8.1911,8.2176,8.1696,8.1845,37206,0
2008-03-28,8.1977,8.2048,8.1767,8.1911,28061,0
2008-03-31,8.1911,8.2597,8.1517,8.1696,41256,0
2008-04-01,8.2048,8.2238,8.1696,8.2048,40509,0
2008-04-02,8.1639,8.1767,8.1639,8.1767,38258,0
2008-04-03,8.157,8.1977,8.1453,8.1977,55664,0
2008-04-04,8.2238,8.2597,8.1977,8.2597,37206,0
2008-04-07,8.265,8.3112,8.265,8.3112,29109,0
2008-04-08,8.3112,8.3244,8.2176,8.2176,56262,0
2008-04-09,8.2597,8.2854,8.2176,8.2854,28069,0
2008-04-10,8.3112,8.3915,8.3112,8.3915,57972,0
2008-04-11,8.3844,8.4577,8.3713,8.4456,75019,0
2008-04-14,8.4456,8.4692,8.3844,8.419,42157,0
2008-04-15,8.3844,8.3915,8.3244,8.3915,61617,0
2008-04-16,8.3363,8.4058,8.3112,8.3988,53350,0
2008-04-17,8.3503,8.419,8.3503,8.3652,11603,0
2008-04-18,8.4393,8.4577,8.3583,8.3713,45461,0
2008-04-21,8.4126,8.432,8.3713,8.4251,24761,0
2008-04-22,8.4456,8.4515,8.3713,8.4456,25374,0
2008-04-23,8.4456,8.4844,8.4058,8.4692,27080,0
2008-04-24,8.4456,8.5586,8.4456,8.4577,106048,0
2008-04-25,8.4844,8.4844,8.3915,8.419,52239,0
2008-04-28,8.419,8.4515,8.3988,8.432,26520,0
2008-04-29,8.4058,8.4515,8.3776,8.4058,25745,0
2008-04-30,8.4251,8.4393,8.3988,8.4126,34554,0
2008-05-01,8.4515,8.4844,8.432,8.4577,32782,0
2008-05-02,8.4577,8.463,8.4058,8.4126,65229,0
2008-05-05,8.4577,8.4577,8.3652,8.4058,38393,0
2008-05-06,8.4251,8.4251,8.3652,8.4058,61674,0
2008-05-07,8.3988,8.3988,8.3436,8.3652,45494,0
2008-05-08,8.3652,8.3844,8.3363,8.3652,39687,0
2008-05-09,8.3844,8.3988,8.3503,8.3988,24046,0
2008-05-12,8.4058,8.4126,8.3844,8.3988,16674,0
2008-05-13,8.419,8.4251,8.3844,8.4251,51672,0
2008-05-14,8.419,8.432,8.4058,8.4251,65655,0
2008-05-15,8.432,8.4456,8.3988,8.419,32256,0
2008-05-16,8.4515,8.4515,8.419,8.4251,14796,0
2008-05-19,8.432,8.4692,8.432,8.463,32250,0
2008-05-20,8.4692,8.4905,8.3915,8.4844,65492,0
2008-05-21,8.4577,8.463,8.4126,8.4515,56262,0
2008-05-22,8.4577,8.4577,8.4058,8.432,36188,0
2008-05-23,8.432,8.432,8.3844,8.4058,50109,0
2008-05-27,8.432,8.4577,8.4058,8.4393,42140,0
2008-05-28,8.463,8.4772,8.432,8.4692,45798,0
2008-05-29,8.4692,8.65,8.4515,8.4966,80151,0
2008-05-30,8.4905,8.4966,8.463,8.4772,31546,0
2008-06-02,8.4905,8.4966,8.4577,8.4692,46292,0
2008-06-03,8.4692,8.517,8.463,8.4905,32557,0
2008-06-04,8.4692,8.4844,8.432,8.4577,27464,0
2008-06-05,8.4577,8.463,8.4126,8.4577,25109,0
2008-06-06,8.432,8.4905,8.4251,8.4251,23380,0
2008-06-09,8.4251,8.4772,8.4058,8.4456,44861,0
2008-06-10,8.4126,8.4456,8.3915,8.4058,36565,0
2008-06-11,8.4058,8.432,8.3173,8.3244,62166,0
2008-06-12,8.3173,8.3173,8.2314,8.2451,85338,0
2008-06-13,8.265,8.2911,8.2451,8.2854,24324,0
2008-06-16,8.3035,8.3363,8.3035,8.3293,25475,0
2008-06-17,8.3293,8.3293,8.2973,8.3244,14558,0
2008-06-18,8.2973,8.2973,8.2176,8.2379,32950,0
2008-06-19,8.2515,8.2515,8.1911,8.2176,21370,0
2008-06-20,8.2048,8.2176,8.1049,8.1517,22058,0
2008-06-23,8.1109,8.2707,7.9841,8.0045,74331,0
2008-06-24,8.0454,8.1049,7.9779,8.0245,72790,0
2008-06-25,8.0178,8.0926,8.0112,8.0639,28430,0
2008-06-26,8.0591,8.3503,7.9912,7.9912,57059,0
2008-06-27,8.0378,8.0522,8.0045,8.0178,10509,0
2008-06-30,8.0639,8.0776,7.9983,7.9983,28737,0
2008-07-01,7.9841,8.0844,7.9841,8.0639,41307,0
2008-07-02,8.0639,8.1109,8.0522,8.099,24016,0
2008-07-03,8.0844,8.1049,8.0776,8.0844,4946,0
2008-07-07,8.099,8.1385,8.0591,8.1179,36697,0
2008-07-08,8.1109,8.1385,8.0844,8.1385,49591,0
2008-07-09,8.1385,8.1977,8.1109,8.1696,45680,0
2008-07-10,8.2176,8.2314,8.1453,8.1696,46124,0
2008-07-11,8.1639,8.1639,8.099,8.1049,39190,0
2008-07-14,8.099,8.1109,7.9647,7.9713,75127,0
2008-07-15,7.9841,7.9841,7.8982,7.9647,78471,0
2008-07-16,7.9047,7.9713,7.8517,7.9047,67278,0
2008-07-17,7.9647,7.9779,7.9117,7.9779,27440,0
2008-07-18,7.9444,7.9841,7.8982,7.9316,62464,0
2008-07-21,7.9316,7.9316,7.8575,7.9047,29259,0
2008-07-22,7.9047,7.9246,7.8575,7.8781,25876,0
2008-07-23,7.9117,7.9117,7.8322,7.8447,46035,0
2008-07-24,7.8712,7.8712,7.8179,7.8241,74265,0
2008-07-25,7.8322,7.9047,7.5848,7.8322,96467,0
2008-07-28,7.8575,7.8844,7.8179,7.8575,92615,0
2008-07-29,7.8712,7.8844,7.8386,7.8639,30480,0
2008-07-30,7.8781,7.8781,7.8386,7.8386,34291,0
2008-07-31,7.8517,7.9246,7.8447,7.8447,36955,0
2008-08-01,7.8781,7.8781,7.8447,7.8712,29954,0
2008-08-04,7.8781,7.9316,7.8046,7.8781,65120,0
2008-08-05,7.9047,7.9047,7.8386,7.8844,42307,0
2008-08-06,7.8575,7.8982,7.8241,7.8781,40447,0
2008-08-07,7.8781,7.8781,7.7982,7.8116,55064,0
2008-08-08,7.8046,7.8844,7.7982,7.8844,43813,0
2008-08-11,7.8844,7.8915,7.8447,7.8712,33565,0
2008-08-12,7.8915,7.8915,7.8639,7.8712,12724,0
2008-08-13,7.8575,7.8982,7.8575,7.8844,20295,0
2008-08-14,7.8844,7.8982,7.8639,7.8712,31961,0
2008-08-15,7.8712,7.8915,7.8639,7.8639,31777,0
2008-08-18,7.8781,7.8781,7.8447,7.8447,15565,0
2008-08-19,7.8447,7.8447,7.7982,7.8179,72013,0
2008-08-20,7.8241,7.8447,7.7982,7.8322,51183,0
2008-08-21,7.8517,7.8575,7.7915,7.7982,64212,0
2008-08-22,7.7915,7.8712,7.7649,7.771,29596,0
2008-08-25,7.8241,7.8322,7.7776,7.8322,19624,0
2008-08-26,7.8517,7.8781,7.8046,7.8781,23359,0
2008-08-27,7.8915,7.8982,7.8386,7.8915,107277,0
2008-08-28,7.8639,7.9181,7.8639,7.9181,51666,0
2008-08-29,7.8517,7.9117,7.8517,7.8781,31492,0
2008-09-02,7.9117,7.9246,7.8639,7.8712,46499,0
2008-09-03,7.8575,7.8915,7.8575,7.8915,6449,0
2008-09-04,7.8575,7.8844,7.8447,7.8712,29637,0
2008-09-05,7.8241,7.8781,7.8241,7.8781,17582,0
2008-09-08,7.8639,7.9117,7.8575,7.9117,39881,0
2008-09-09,7.8781,7.9117,7.8781,7.9117,50366,0
2008-09-10,7.8982,7.8982,7.8386,7.8386,33208,0
2008-09-11,7.8116,7.8179,7.7447,7.7447,50047,0
2008-09-12,7.771,7.771,7.698,7.7178,63620,0
2008-09-15,7.645,7.6784,7.6314,7.6648,100717,0
2008-09-16,7.5645,7.6117,7.3315,7.4979,85118,0
2008-09-17,7.4045,7.505,7.2713,7.2713,156040,0
2008-09-18,7.0181,7.1915,6.8981,6.8981,191546,0
2008-09-19,7.2446,7.3117,7.1845,7.2648,150389,0
2008-09-22,7.1915,7.2784,7.0315,7.0449,82527,0
2008-09-23,7.065,7.1183,6.8054,7.0449,62691,0
2008-09-24,7.1248,7.1248,6.8649,6.978,54070,0
2008-09-25,6.978,7.3182,6.978,7.1116,93286,0
2008-09-26,7.065,7.1116,6.7781,6.8783,69187,0
2008-09-29,6.8783,6.8783,6.2453,6.3919,54781,0
2008-09-30,6.3582,6.4252,6.2852,6.3785,79669,0
2008-10-01,6.365,6.5315,6.318,6.5315,67455,0
2008-10-02,6.5979,6.6251,6.465,6.6251,71274,0
2008-10-03,6.6317,6.6985,6.565,6.5717,28532,0
2008-10-06,6.2251,6.3518,6.2118,6.2852,100211,0
2008-10-07,6.365,6.3785,6.0051,6.0982,107885,0
2008-10-08,5.8385,6.0386,5.4722,5.7454,140173,0
2008-10-09,5.772,5.772,4.8187,5.0655,198811,0
2008-10-10,4.6653,4.7919,4.3056,4.5721,430047,0
2008-10-13,4.9654,5.4521,4.8784,5.4521,115433,0
2008-10-14,5.5455,5.9985,5.3985,5.6119,180483,0
2008-10-15,5.512,5.512,5.2651,5.2651,116970,0
2008-10-16,5.3317,5.3457,5.2322,5.3457,82001,0
2008-10-17,5.4052,5.6783,5.2788,5.5785,166030,0
2008-10-20,5.6582,5.9187,5.6582,5.9187,85070,0
2008-10-21,5.9054,5.9116,5.8182,5.8784,33575,0
2008-10-22,5.8721,5.9587,5.6983,5.9116,103652,0
2008-10-23,5.9985,6.1919,5.9651,6.0922,147723,0
2008-10-24,6.0583,6.0651,5.9316,6.045,152590,0
2008-10-27,6.045,6.2652,6.045,6.1117,65479,0
2008-10-28,6.1053,6.2652,6.1053,6.2517,66124,0
2008-10-29,6.2919,6.318,6.1316,6.2981,76947,0
2008-10-30,6.318,6.492,6.2652,6.2652,91207,0
2008-10-31,6.3254,6.3254,6.1053,6.1386,42089,0
2008-11-03,6.2321,6.2321,6.1386,6.2183,32405,0
2008-11-04,6.2251,6.3582,6.2183,6.3582,136428,0
2008-11-05,6.3582,6.4585,6.3582,6.4585,60218,0
2008-11-06,6.4118,6.5182,6.4118,6.4787,244862,0
2008-11-07,6.5253,6.5253,6.4787,6.5121,41013,0
2008-11-10,6.5121,6.5451,6.4787,6.5253,60244,0
2008-11-11,6.4317,6.4451,6.3851,6.3851,53261,0
2008-11-12,6.3851,6.4052,6.2054,6.2054,72109,0
2008-11-13,6.398,6.4585,6.1117,6.2251,109472,0
2008-11-14,6.2183,6.3721,6.2183,6.2786,23859,0
2008-11-17,6.2786,6.498,6.1583,6.2321,78533,0
2008-11-18,6.2321,6.2919,6.1655,6.1719,43819,0
2008-11-19,6.1517,6.1583,6.0386,6.0651,60405,0
2008-11-20,5.952,5.9786,5.6054,5.6054,136575,0
2008-11-21,5.4853,5.6983,5.4585,5.6854,69504,0
2008-11-24,5.8253,5.9316,5.6119,5.712,40165,0
2008-11-25,5.6723,5.7851,5.6723,5.7851,25195,0
2008-11-26,5.7851,5.9452,5.6119,5.6119,91844,0
2008-11-28,5.6582,5.7055,5.5455,5.6119,21878,0
2008-12-01,5.6119,5.6854,5.4722,5.4722,106426,0
2008-12-02,5.4521,5.4785,5.4317,5.4452,52600,0
2008-12-03,5.4452,5.4585,5.3922,5.4121,32243,0
2008-12-04,5.359,5.372,5.2387,5.2788,78342,0
2008-12-05,5.2322,5.359,5.1587,5.2651,94075,0
2008-12-08,5.3255,5.3255,5.1587,5.1724,48240,0
2008-12-09,5.072,5.0988,4.9722,5.0988,107426,0
2008-12-10,5.1051,5.1321,5.0456,5.052,116197,0
2008-12-11,5.0183,5.0386,4.9986,5.0122,59759,0
2008-12-12,4.9986,5.3255,4.9585,5.125,251812,0
2008-12-15,5.4654,5.4654,5.1321,5.2919,120734,0
2008-12-16,5.2387,5.3118,5.1455,5.1852,202990,0
2008-12-17,5.3317,5.3517,5.192,5.3517,149658,0
2008-12-18,5.3856,5.552,5.372,5.492,218613,0
2008-12-19,5.4722,5.7251,5.4722,5.6119,130065,0
2008-12-22,5.5983,5.712,5.5188,5.6258,112821,0
2008-12-23,5.5852,5.859,5.5455,5.832,65349,0
2008-12-24,5.8518,6.0651,5.6522,5.8253,87081,0
2008-12-26,5.8784,5.8921,5.7055,5.7918,46549,0
2008-12-29,5.7918,5.8182,5.5588,5.6184,77320,0
2008-12-30,5.5852,6.3053,5.5852,6.0251,371572,0
2008-12-31,6.2583,6.3919,6.0319,6.2981,150763,0
2009-01-02,6.3053,6.5584,6.2981,6.492,67513,0
2009-01-05,6.492,6.6452,6.492,6.6185,108960,0
2009-01-06,6.9516,6.9852,6.7781,6.9385,147444,0
2009-01-07,6.8383,6.8516,6.5717,6.5717,139679,0
2009-01-08,6.5979,6.6317,6.5253,6.5315,152528,0
2009-01-09,6.5121,6.8582,6.505,6.6583,88917,0
2009-01-12,6.6716,6.8516,6.6716,6.845,67274,0
2009-01-13,6.8783,7.0051,6.8383,6.9582,67268,0
2009-01-14,7.1452,7.1452,6.8516,6.8582,86000,0
2009-01-15,6.8851,6.8851,6.8316,6.8851,66325,0
2009-01-16,6.9582,6.998,6.9113,6.998,60664,0
2009-01-20,7.065,7.0982,6.998,7.0381,56205,0
2009-01-21,7.0115,7.0315,6.9516,6.9516,25240,0
2009-01-22,6.9516,6.9918,6.8981,6.9317,33778,0
2009-01-23,6.8851,6.9516,6.7852,6.9113,72788,0
2009-01-26,6.9317,6.9317,6.7915,6.8183,60869,0
2009-01-27,6.798,6.8383,6.7516,6.7717,19835,0
2009-01-28,6.7717,6.8582,6.7717,6.8516,22050,0
2009-01-29,6.6915,6.8251,6.6383,6.7649,193057,0
2009-01-30,6.8054,6.8054,6.7315,6.7717,50127,0
2009-02-02,6.798,6.9649,6.7315,6.8383,67547,0
2009-02-03,6.8649,6.8851,6.8113,6.8851,63607,0
2009-02-04,6.9385,7.0315,6.9385,7.0181,53422,0
2009-02-05,7.0181,7.1511,7.0181,7.0581,43424,0
2009-02-06,7.0581,7.1116,6.9516,7.065,55113,0
2009-02-09,7.1049,7.1049,7.0251,7.0315,21196,0
2009-02-10,7.0516,7.0982,6.9918,6.9918,88421,0
2009-02-11,7.0381,7.0449,6.9714,7.0115,22120,0
2009-02-12,6.978,7.0181,6.9649,6.9649,25201,0
2009-02-13,6.9714,7.0713,6.9649,7.0449,66398,0
2009-02-17,6.978,6.978,6.8054,6.845,60431,0
2009-02-18,6.8649,6.8851,6.7184,6.7315,44560,0
2009-02-19,6.8113,6.8251,6.6648,6.6648,23723,0
2009-02-20,6.6648,6.6716,6.3053,6.365,103612,0
2009-02-23,6.4382,6.4517,6.1783,6.1783,64544,0
2009-02-24,6.3315,6.3919,6.1117,6.3721,77284,0
2009-02-25,6.472,6.5849,6.4186,6.5785,64445,0
2009-02-26,6.5785,6.9317,6.5584,6.7453,117442,0
2009-02-27,6.7453,6.8783,6.7315,6.8783,47399,0
2009-03-02,6.8715,6.8783,6.565,6.6317,291721,0
2009-03-03,6.6053,6.6053,6.3053,6.3315,66429,0
2009-03-04,6.312,6.465,6.312,6.4517,52355,0
2009-03-05,6.3582,6.3582,6.1981,6.2583,118537,0
2009-03-06,6.2652,6.2852,6.1454,6.1855,61119,0
2009-03-09,6.2453,6.2583,6.1655,6.1655,249900,0
2009-03-10,6.1386,6.3518,6.1386,6.3518,78704,0
2009-03-11,6.365,6.5121,6.365,6.472,346452,0
2009-03-12,6.4382,6.5917,6.4382,6.552,334569,0
2009-03-13,6.5315,6.6116,6.5315,6.5315,39771,0
2009-03-16,6.565,6.6452,6.5385,6.5717,54244,0
2009-03-17,6.5385,6.5979,6.4052,6.5717,58437,0
2009-03-18,6.5315,6.5385,6.3919,6.5182,89301,0
2009-03-19,6.4848,6.6251,6.4585,6.465,33468,0
2009-03-20,6.465,6.5717,6.465,6.552,20651,0
2009-03-23,6.5315,6.6648,6.5315,6.5979,57588,0
2009-03-24,6.6452,6.6452,6.498,6.5584,59117,0
2009-03-25,6.5315,6.6116,6.5253,6.5584,20056,0
2009-03-26,6.6317,6.9852,6.6251,6.7249,87672,0
2009-03-27,6.7583,6.9113,6.7583,6.845,81899,0
2009-03-30,6.8582,6.8715,6.8316,6.8383,49772,0
2009-03-31,6.8383,6.9317,6.8316,6.8649,41761,0
2009-04-01,6.8649,6.8981,6.8516,6.8981,28358,0
2009-04-02,6.8783,6.998,6.8783,6.9317,69500,0
2009-04-03,6.8649,6.9649,6.7781,6.8183,87212,0
2009-04-06,6.7852,6.8316,6.7453,6.7453,40029,0
2009-04-07,6.7453,6.7583,6.6251,6.6383,52765,0
2009-04-08,6.7249,6.7649,6.7184,6.7249,64498,0
2009-04-09,6.7516,7.0914,6.7516,6.8715,107885,0
2009-04-13,6.7717,6.8516,6.7717,6.8316,40662,0
2009-04-14,6.7852,6.8783,6.7717,6.8715,37857,0
2009-04-15,6.8516,6.9317,6.845,6.8981,33072,0
2009-04-16,6.8783,6.9452,6.8783,6.9385,51372,0
2009-04-17,6.9714,6.978,6.8783,6.9714,18726,0
2009-04-20,6.9714,6.978,6.9253,6.9649,37596,0
2009-04-21,6.9918,7.0449,6.9714,6.9852,33095,0
2009-04-22,6.9113,7.065,6.9113,7.0115,18058,0
2009-04-23,7.0115,7.3117,7.0115,7.0785,134989,0
2009-04-24,7.0785,7.1116,7.0181,7.0581,54313,0
2009-04-27,7.065,7.1049,7.0449,7.0846,32989,0
2009-04-28,7.065,7.1116,7.065,7.1049,56856,0
2009-04-29,7.1049,7.2184,7.1049,7.1647,45357,0
2009-04-30,7.1511,7.1786,7.1248,7.1511,36120,0
2009-05-01,7.1183,7.2118,7.1183,7.1984,60063,0
2009-05-04,7.1845,7.2446,7.1786,7.2248,44722,0
2009-05-05,7.2118,7.2248,7.1647,7.1984,46761,0
2009-05-06,7.1786,7.2047,7.1786,7.2047,17751,0
2009-05-07,7.1984,7.2583,7.1183,7.1845,58730,0
2009-05-08,7.1585,7.5312,7.1183,7.3048,110391,0
2009-05-11,7.3249,7.4116,7.2517,7.3117,98149,0
2009-05-12,7.2985,7.3648,7.2985,7.3648,38967,0
2009-05-13,7.3515,7.4384,7.2648,7.4311,100779,0
2009-05-14,7.4783,7.5178,7.4647,7.5178,35911,0
2009-05-15,7.4848,7.5585,7.4783,7.5178,24980,0
2009-05-18,7.5513,7.5513,7.4914,7.5312,49132,0
2009-05-19,7.5382,7.5513,7.5178,7.5513,33358,0
2009-05-20,7.5178,7.5312,7.4647,7.4647,41005,0
2009-05-21,7.4647,7.4647,7.3914,7.3983,41909,0
2009-05-22,7.3648,7.4848,7.345,7.418,28973,0
2009-05-26,7.3786,7.418,7.3515,7.418,49269,0
2009-05-27,7.3786,7.4584,7.3648,7.3914,36433,0
2009-05-28,7.4311,7.4979,7.3382,7.3714,89180,0
2009-05-29,7.418,7.4311,7.3648,7.4311,47890,0
2009-06-01,7.4311,7.4448,7.3648,7.3714,48816,0
2009-06-02,7.3714,7.4116,7.3581,7.4116,63236,0
2009-06-03,7.3515,7.418,7.3515,7.4045,34483,0
2009-06-04,7.3786,7.3983,7.3648,7.3786,17463,0
2009-06-05,7.3786,7.4249,7.3786,7.3786,34168,0
2009-06-08,7.4045,7.4045,7.3382,7.3382,58658,0
2009-06-09,7.3315,7.3382,7.2914,7.3315,68605,0
2009-06-10,7.2914,7.3182,7.2517,7.2517,19321,0
2009-06-11,7.2384,7.2648,7.1716,7.1915,59178,0
2009-06-12,7.1183,7.1585,6.8916,6.9582,120088,0
2009-06-15,6.9452,7.0181,6.9181,6.9714,60683,0
2009-06-16,6.978,7.1049,6.978,7.0315,76027,0
2009-06-17,7.0315,7.065,7.0115,7.0115,55351,0
2009-06-18,7.0115,7.0982,7.0115,7.0785,46928,0
2009-06-19,7.0516,7.1116,7.0315,7.1049,42287,0
2009-06-22,7.0914,7.0982,6.9516,6.9582,32182,0
2009-06-23,6.9317,7.0449,6.9317,7.0381,27924,0
2009-06-24,6.9582,7.1116,6.9582,7.065,26706,0
2009-06-25,7.1049,7.2914,7.0581,7.1647,58069,0
2009-06-26,7.1511,7.2384,7.138,7.138,39280,0
2009-06-29,7.1915,7.2316,7.1915,7.2184,20887,0
2009-06-30,7.1786,7.2118,7.1183,7.1786,20571,0
2009-07-01,7.1317,7.2384,7.1317,7.1915,29032,0
2009-07-02,7.1248,7.1984,7.1248,7.1915,18205,0
2009-07-06,7.1984,7.1984,7.0982,7.1116,21540,0
2009-07-07,7.1049,7.1984,7.0982,7.1585,39460,0
2009-07-08,7.1585,7.1984,7.1116,7.1984,33351,0
2009-07-09,7.1984,7.2648,7.1786,7.2248,24369,0
2009-07-10,7.2517,7.2914,7.1716,7.2784,25285,0
2009-07-13,7.2248,7.3182,7.2248,7.2985,15818,0
2009-07-14,7.2985,7.3648,7.2985,7.3648,33354,0
2009-07-15,7.3648,7.4311,7.3581,7.3581,44721,0
2009-07-16,7.3914,7.4515,7.3581,7.418,30799,0
2009-07-17,7.3714,7.4249,7.3714,7.418,20693,0
2009-07-20,7.4311,7.4584,7.3648,7.4311,69237,0
2009-07-21,7.4311,7.4848,7.4116,7.4783,56844,0
2009-07-22,7.4311,7.4515,7.418,7.4515,28261,0
2009-07-23,7.4448,7.4783,7.4384,7.4712,37430,0
2009-07-24,7.4712,7.5382,7.4384,7.4448,40819,0
2009-07-27,7.3983,7.4515,7.3983,7.4384,37002,0
2009-07-28,7.4515,7.4515,7.4116,7.418,23750,0
2009-07-29,7.418,7.4515,7.345,7.3983,88147,0
2009-07-30,7.3983,7.4783,7.3983,7.4116,62614,0
2009-07-31,7.4584,7.4647,7.3983,7.4384,19588,0
2009-08-03,7.4914,7.4979,7.4584,7.4979,37219,0
2009-08-04,7.4712,7.4979,7.4584,7.4979,24468,0
2009-08-05,7.4914,7.4979,7.4311,7.4647,46834,0
2009-08-06,7.4647,7.4979,7.4515,7.4647,50326,0
2009-08-07,7.4647,7.4979,7.4448,7.4647,32163,0
2009-08-10,7.4384,7.4914,7.3914,7.4515,88072,0
2009-08-11,7.4515,7.4584,7.4311,7.4448,25040,0
2009-08-12,7.4584,7.4783,7.4311,7.4515,53488,0
2009-08-13,7.4712,7.4712,7.4116,7.4515,29884,0
2009-08-14,7.4448,7.4712,7.4249,7.4647,45118,0
2009-08-17,7.4848,7.4848,7.4116,7.4448,73867,0
2009-08-18,7.4384,7.5447,7.4384,7.5382,115108,0
2009-08-19,7.4848,7.5312,7.4448,7.505,36770,0
2009-08-20,7.4515,7.5312,7.4515,7.5312,42104,0
2009-08-21,7.5513,7.6117,7.5513,7.5911,21082,0
2009-08-24,7.6179,7.6249,7.5585,7.6249,46380,0
2009-08-25,7.6383,7.6784,7.6249,7.6314,34786,0
2009-08-26,7.6314,7.698,7.5447,7.5447,39333,0
2009-08-27,7.5585,7.6916,7.5585,7.6314,54494,0
2009-08-28,7.7046,7.7115,7.645,7.7046,40974,0
2009-08-31,7.7178,7.7178,7.6714,7.698,57471,0
2009-09-01,7.698,7.771,7.6714,7.7115,61487,0
2009-09-02,7.7046,7.7251,7.6784,7.7178,35610,0
2009-09-03,7.7251,7.8386,7.7251,7.8179,38170,0
2009-09-04,7.8179,7.8639,7.8046,7.8639,54131,0
2009-09-08,7.8639,7.9841,7.8639,7.9841,36467,0
2009-09-09,7.9571,7.9779,7.9117,7.9647,63070,0
2009-09-10,7.9379,7.9912,7.9379,7.9779,50477,0
2009-09-11,7.9779,8.0454,7.9713,8.0454,44081,0
2009-09-14,8.0776,8.157,8.0245,8.157,47271,0
2009-09-15,8.1247,8.1517,8.0776,8.1517,92375,0
2009-09-16,8.1109,8.1453,8.099,8.1385,46263,0
2009-09-17,8.1049,8.1453,8.0711,8.1385,39241,0
2009-09-18,8.1385,8.1517,8.1179,8.1517,59170,0
2009-09-21,8.099,8.1696,8.099,8.1385,81878,0
2009-09-22,8.1639,8.1845,8.1314,8.1696,38799,0
2009-09-23,8.1845,8.2379,8.1767,8.2379,23759,0
2009-09-24,8.2238,8.3173,8.2238,8.2783,66638,0
2009-09-25,8.3112,8.3112,8.2451,8.2911,44353,0
2009-09-28,8.1049,8.2911,8.1049,8.2707,60139,0
2009-09-29,8.2707,8.3112,8.2515,8.2783,67901,0
2009-09-30,8.3244,8.3244,8.2451,8.2707,35056,0
2009-10-01,8.2117,8.3112,8.2117,8.3035,40410,0
2009-10-02,8.2854,8.3988,8.2854,8.3776,43535,0
2009-10-05,8.3776,8.4251,8.3776,8.419,80331,0
2009-10-06,8.3988,8.463,8.3988,8.4456,54420,0
2009-10-07,8.4393,8.4905,8.3988,8.4515,65964,0
2009-10-08,8.4456,8.463,8.4058,8.4058,41387,0
2009-10-09,8.3844,8.432,8.3035,8.3915,89961,0
2009-10-12,8.4251,8.4251,7.9983,8.0319,89020,0
2009-10-13,7.9647,8.1314,7.9379,8.0776,150826,0
2009-10-14,8.099,8.1314,7.771,7.8322,217956,0
2009-10-15,7.7115,7.7915,7.5783,7.7447,274425,0
2009-10-16,7.645,7.7982,7.6179,7.771,112645,0
2009-10-19,7.7251,7.8386,7.6916,7.7982,133148,0
2009-10-20,7.8575,8.0178,7.8116,8.0178,95039,0
2009-10-21,7.9379,7.9983,7.9379,7.9512,79288,0
2009-10-22,7.9841,7.9841,7.9379,7.9841,38612,0
2009-10-23,7.9841,7.9983,7.9512,7.9647,31804,0
2009-10-26,7.9912,8.0045,7.9512,7.9779,61044,0
2009-10-27,7.9647,8.0045,7.9246,7.9512,61732,0
2009-10-28,7.9512,7.9713,7.8639,7.8639,30905,0
2009-10-29,7.6048,8.0112,7.4979,7.8844,100205,0
2009-10-30,7.9181,8.0178,7.8046,7.8639,42542,0
2009-11-02,7.9246,7.9316,7.8712,7.8781,27513,0
2009-11-03,7.9316,8.0178,7.8447,8.0178,66917,0
2009-11-04,7.9983,7.9983,7.8982,7.9181,53364,0
2009-11-05,7.9647,7.9647,7.9246,7.9647,40277,0
2009-11-06,7.8982,7.9647,7.8982,7.9571,19824,0
2009-11-09,7.9571,7.9647,7.9316,7.9316,19889,0
2009-11-10,7.9647,7.9647,7.8322,7.8322,74519,0
2009-11-11,7.9117,7.9912,7.9047,7.9841,75993,0
2009-11-12,7.9912,7.9983,7.9316,7.9841,58740,0
2009-11-13,7.9983,8.0178,7.9512,7.9983,31790,0
2009-11-16,8.0319,8.0454,7.9841,8.0454,57258,0
2009-11-17,8.0522,8.0522,8.0045,8.0454,58693,0
2009-11-18,7.9983,8.0776,7.9983,8.0319,66596,0
2009-11-19,8.0319,8.0591,8.0112,8.0378,29028,0
2009-11-20,8.0522,8.0776,7.9983,8.0112,61072,0
2009-11-23,8.0245,8.0522,7.9983,8.0522,39335,0
2009-11-24,8.0522,8.0639,8.0319,8.0378,59796,0
2009-11-25,8.0591,8.1639,8.0522,8.1453,95952,0
2009-11-27,8.1385,8.2597,8.1109,8.2597,18706,0
2009-11-30,8.2515,8.2515,8.1767,8.1977,43243,0
2009-12-01,8.1696,8.2783,8.1385,8.1385,80514,0
2009-12-02,8.1911,8.2048,8.1385,8.2048,42771,0
2009-12-03,8.2379,8.2379,8.1247,8.2238,27095,0
2009-12-04,8.2515,8.2707,8.1696,8.1696,50916,0
2009-12-07,8.1977,8.2176,8.1385,8.1977,68794,0
2009-12-08,8.1385,8.1911,8.1109,8.1639,41323,0
2009-12-09,8.1911,8.1911,8.1247,8.1247,37821,0
2009-12-10,8.1639,8.1639,8.1179,8.1385,44647,0
2009-12-11,8.1696,8.1911,8.1179,8.1767,50788,0
2009-12-14,8.1911,8.1977,8.1517,8.1696,40117,0
2009-12-15,8.2176,8.2176,8.0926,8.1179,93633,0
2009-12-16,8.0844,8.1453,8.0639,8.1179,35545,0
2009-12-17,8.0711,8.1314,8.0112,8.0378,49420,0
2009-12-18,8.0776,8.0844,7.9841,7.9983,35056,0
2009-12-21,8.0378,8.0378,7.9647,7.9713,60911,0
2009-12-22,8.0319,8.0319,7.9512,7.9841,44457,0
2009-12-23,7.9379,8.0045,7.9379,7.9912,56431,0
2009-12-24,8.0112,8.0319,8.0045,8.0319,17221,0
2009-12-28,8.0711,8.1314,8.0522,8.1049,46354,0
2009-12-29,8.0776,8.1517,8.0045,8.0045,68488,0
2009-12-30,8.0522,8.0639,8.0178,8.0639,37261,0
2009-12-31,8.0378,8.1049,7.9983,8.0378,48462,0
2010-01-04,8.0639,8.0926,8.0378,8.0926,22456,0
2010-01-05,8.0319,8.1179,8.0319,8.1049,27581,0
2010-01-06,8.0926,8.1385,8.0844,8.099,53268,0
2010-01-07,8.0776,8.1517,8.0776,8.1109,58399,0
2010-01-08,8.0776,8.157,8.0776,8.157,40760,0
2010-01-11,8.1314,8.1517,8.1247,8.1517,38033,0
2010-01-12,8.1517,8.2854,8.1314,8.2597,87171,0
2010-01-13,8.2314,8.2314,8.1845,8.1911,50789,0
2010-01-14,8.1911,8.2597,8.1911,8.2379,46543,0
2010-01-15,8.265,8.265,8.2314,8.2515,34380,0
2010-01-19,8.2911,8.3503,8.2854,8.3293,34457,0
2010-01-20,8.265,8.3503,8.2314,8.3173,39586,0
2010-01-21,8.3293,8.3293,8.2176,8.2176,60679,0
2010-01-22,8.2451,8.2783,8.2117,8.2117,27708,0
2010-01-25,8.2854,8.2854,8.2238,8.2379,48513,0
2010-01-26,8.2854,8.2973,8.2314,8.2515,35546,0
2010-01-27,8.2515,8.2973,8.2451,8.2597,69093,0
2010-01-28,8.2911,8.419,8.2314,8.2314,56963,0
2010-01-29,8.3035,8.3035,8.1767,8.1845,78357,0
2010-02-01,8.1977,8.2314,8.1767,8.2176,30728,0
2010-02-02,8.2379,8.2911,8.2238,8.2911,28660,0
2010-02-03,8.3293,8.3988,8.2597,8.3652,42672,0
2010-02-04,8.3915,8.3915,8.3035,8.3363,28614,0
2010-02-05,8.2854,8.3363,8.2451,8.2451,35142,0
2010-02-08,8.2973,8.2973,8.2176,8.2314,38904,0
2010-02-09,8.2515,8.2854,8.2176,8.2238,50791,0
2010-02-10,8.2707,8.2973,8.2238,8.2911,37916,0
2010-02-11,8.3988,8.3988,8.2515,8.2707,54193,0
2010-02-12,8.3244,8.3244,8.2783,8.2783,29052,0
2010-02-16,8.3112,8.3363,8.2707,8.2707,37894,0
2010-02-17,8.2515,8.2783,8.1977,8.1977,53382,0
2010-02-18,8.2048,8.2048,8.0045,8.1767,226111,0
2010-02-19,8.1767,8.1911,8.0926,8.1314,50062,0
2010-02-22,8.1247,8.1247,8.0245,8.1247,63624,0
2010-02-23,8.1247,8.2048,8.1247,8.2048,58624,0
2010-02-24,8.2117,8.2238,8.1911,8.2238,27198,0
2010-02-25,8.2176,8.3244,8.2176,8.2515,57702,0
2010-02-26,8.3035,8.3363,8.265,8.2973,31611,0
2010-03-01,8.3293,8.3503,8.2854,8.2911,32305,0
2010-03-02,8.3363,8.3363,8.265,8.2911,28129,0
2010-03-03,8.3293,8.3363,8.2973,8.3244,10202,0
2010-03-04,8.3436,8.3436,8.3244,8.3436,19868,0
2010-03-05,8.3436,8.4058,8.3436,8.4058,32189,0
2010-03-08,8.4058,8.4251,8.3652,8.3915,39631,0
2010-03-09,8.432,8.4577,8.3844,8.419,29500,0
2010-03-10,8.432,8.4577,8.3988,8.4251,36089,0
2010-03-11,8.432,8.4577,8.3583,8.3988,59715,0
2010-03-12,8.3713,8.432,8.3713,8.3988,31508,0
2010-03-15,8.4251,8.432,8.3713,8.4126,101020,0
2010-03-16,8.4058,8.4515,8.3988,8.4393,67666,0
2010-03-17,8.4126,8.4456,8.4126,8.432,17051,0
2010-03-18,8.463,8.463,8.3915,8.4251,104368,0
2010-03-19,8.4393,8.4905,8.3988,8.4905,31783,0
2010-03-22,8.4844,8.4844,8.3503,8.3583,107278,0
2010-03-23,8.419,8.432,8.3844,8.3988,50432,0
2010-03-24,8.4126,8.4393,8.3988,8.4126,63415,0
2010-03-25,8.4692,8.5241,8.3436,8.3436,92035,0
2010-03-26,8.419,8.463,8.3652,8.3915,142258,0
2010-03-29,8.4577,8.4844,8.4058,8.4251,45656,0
2010-03-30,8.432,8.4577,8.4126,8.4126,29344,0
2010-03-31,8.4126,8.432,8.3713,8.432,50184,0
2010-04-01,8.4393,8.4515,8.4058,8.4515,27732,0
2010-04-05,8.432,8.4692,8.3988,8.4393,44247,0
2010-04-06,8.463,8.4844,8.4126,8.4126,70926,0
2010-04-07,8.4393,8.4515,8.3988,8.4251,30512,0
2010-04-08,8.4515,8.4515,8.3988,8.4393,27604,0
2010-04-09,8.4456,8.4456,8.4058,8.4058,26549,0
2010-04-12,8.4456,8.4692,8.4126,8.463,32068,0
2010-04-13,8.463,8.463,8.432,8.432,22923,0
2010-04-14,8.4393,8.4577,8.3915,8.3915,59731,0
2010-04-15,8.419,8.4456,8.3915,8.4126,33777,0
2010-04-16,8.4456,8.4515,8.4126,8.4515,20835,0
2010-04-19,8.4577,8.4692,8.4126,8.4393,91462,0
2010-04-20,8.463,8.4772,8.432,8.4577,32593,0
2010-04-21,8.4456,8.4844,8.4126,8.4126,70670,0
2010-04-22,8.4456,8.4905,8.432,8.4772,63246,0
2010-04-23,8.4834,8.4966,8.4515,8.463,20293,0
2010-04-26,8.4905,8.4966,8.4515,8.4577,55715,0
2010-04-27,8.463,8.463,8.3988,8.4456,65070,0
2010-04-28,8.419,8.4577,8.4058,8.4058,46510,0
2010-04-29,8.4126,8.4966,8.4126,8.432,58265,0
2010-04-30,8.4844,8.4844,8.4126,8.419,30855,0
2010-05-03,8.4577,8.4577,8.419,8.4251,51294,0
2010-05-04,8.4515,8.4577,8.4126,8.432,34755,0
2010-05-05,8.432,8.4515,8.419,8.4393,26673,0
2010-05-06,8.4251,8.4251,8.2048,8.3035,68866,0
2010-05-07,8.3293,8.4251,8.2176,8.3915,65837,0
2010-05-10,8.4515,8.463,8.3988,8.3988,55461,0
2010-05-11,8.4251,8.4456,8.3844,8.3988,36639,0
2010-05-12,8.4456,8.463,8.4251,8.4456,36852,0
2010-05-13,8.463,8.5034,8.4577,8.4844,51853,0
2010-05-14,8.4844,8.5241,8.4515,8.4966,50995,0
2010-05-17,8.517,8.517,8.4577,8.4692,40403,0
2010-05-18,8.517,8.5303,8.4844,8.5303,57451,0
2010-05-19,8.4905,8.4905,8.3436,8.3776,80700,0
2010-05-20,8.3363,8.3583,8.2451,8.3503,63177,0
2010-05-21,8.3293,8.3988,8.2973,8.3503,83283,0
2010-05-24,8.3844,8.4456,8.3293,8.4393,40452,0
2010-05-25,8.4251,8.4251,8.3363,8.4126,56217,0
2010-05-26,8.4577,8.5034,8.3915,8.3915,85233,0
2010-05-27,8.432,8.4692,8.4251,8.463,66158,0
2010-05-28,8.4772,8.4772,8.4251,8.432,58512,0
2010-06-01,8.432,8.4515,8.419,8.4393,36069,0
2010-06-02,8.4393,8.4772,8.4058,8.4251,50348,0
2010-06-03,8.4577,8.4692,8.432,8.463,29618,0
2010-06-04,8.4577,8.463,8.4251,8.432,22316,0
2010-06-07,8.4393,8.4772,8.432,8.4692,29693,0
2010-06-08,8.4844,8.4966,8.4515,8.4966,39685,0
2010-06-09,8.4966,8.517,8.4692,8.4966,33783,0
2010-06-10,8.4844,8.517,8.4844,8.4966,46808,0
2010-06-11,8.4905,8.517,8.4905,8.5106,35650,0
2010-06-14,8.517,8.5303,8.4966,8.5303,49125,0
2010-06-15,8.5447,8.5721,8.5106,8.517,51849,0
2010-06-16,8.5106,8.5106,8.4515,8.463,55226,0
2010-06-17,8.4772,8.5034,8.4393,8.5034,47280,0
2010-06-18,8.5303,8.5303,8.4905,8.5106,41979,0
2010-06-21,8.5241,8.5303,8.4966,8.517,32590,0
2010-06-22,8.517,8.5515,8.4692,8.4772,88678,0
2010-06-23,8.419,8.419,8.2973,8.3776,314239,0
2010-06-24,8.3293,8.3776,8.3244,8.3583,86381,0
2010-06-25,8.3583,8.4251,8.3503,8.4126,76561,0
2010-06-28,8.3844,8.4515,8.3844,8.4393,57208,0
2010-06-29,8.4126,8.4393,8.3844,8.4126,69512,0
2010-06-30,8.4292,8.4496,8.4091,8.4496,66406,0
2010-07-01,8.4515,8.4577,8.4251,8.4577,54215,0
2010-07-02,8.432,8.463,8.432,8.463,28671,0
2010-07-06,8.463,8.4844,8.432,8.4393,48587,0
2010-07-07,8.4515,8.4844,8.432,8.4844,51300,0
2010-07-08,8.4905,8.4966,8.4692,8.4905,36499,0
2010-07-09,8.4966,8.4966,8.4393,8.4966,116934,0
2010-07-12,8.463,8.4905,8.4515,8.4772,46227,0
2010-07-13,8.4966,8.5303,8.4692,8.5241,65356,0
2010-07-14,8.5241,8.5721,8.5106,8.5241,53904,0
2010-07-15,8.5303,8.5793,8.517,8.5793,63373,0
2010-07-16,8.592,8.6301,8.5793,8.6122,70585,0
2010-07-19,8.6122,8.671,8.6122,8.671,53795,0
2010-07-20,8.6776,8.7379,8.6639,8.7188,88215,0
2010-07-21,8.6968,8.7322,8.6776,8.7114,83682,0
2010-07-22,8.6776,8.726,8.6051,8.6639,134198,0
2010-07-23,8.6841,8.6841,8.6122,8.6122,65332,0
2010-07-26,8.6449,8.671,8.6301,8.671,84837,0
2010-07-27,8.671,8.6841,8.6301,8.6841,69259,0
2010-07-28,8.65,8.6776,8.6301,8.6573,101061,0
2010-07-29,8.6573,8.6573,8.6249,8.65,80181,0
2010-07-30,8.6249,8.7379,8.6249,8.7379,66681,0
2010-08-02,8.7379,8.8042,8.7379,8.8042,61788,0
2010-08-03,8.8179,8.8292,8.7796,8.8042,88919,0
2010-08-04,8.8292,8.8996,8.8115,8.8996,92422,0
2010-08-05,8.8996,8.9641,8.8931,8.9576,73413,0
2010-08-06,8.9108,8.9641,8.9108,8.9499,58229,0
2010-08-09,8.9791,8.9791,8.9454,8.9791,28948,0
2010-08-10,8.9858,8.9923,8.9379,8.9791,54990,0
2010-08-11,8.9499,8.9725,8.8931,8.9239,90031,0
2010-08-12,8.9454,9.0027,8.9175,8.9725,51366,0
2010-08-13,9.0027,9.059,8.9858,9.0442,25839,0
2010-08-16,9.0857,9.1173,9.051,9.1038,47949,0
2010-08-17,9.0657,9.1599,9.0657,9.1173,65324,0
2010-08-18,9.1173,9.1771,9.0442,9.0974,45708,0
2010-08-19,9.1038,9.1115,8.997,9.0442,100383,0
2010-08-20,9.0706,9.1173,9.0442,9.1173,30497,0
2010-08-23,9.1315,9.1445,9.0782,9.1115,73372,0
2010-08-24,9.1173,9.1445,9.1115,9.1445,34082,0
2010-08-25,9.1771,9.2096,9.153,9.1845,61754,0
2010-08-26,9.2231,9.2651,9.1902,9.2525,80461,0
2010-08-27,9.2583,9.2899,9.2446,9.2899,91657,0
2010-08-30,9.2958,9.3664,9.2899,9.2958,80075,0
2010-08-31,9.33,9.3713,9.2988,9.3417,48324,0
2010-09-01,9.3841,9.4333,9.333,9.333,55787,0
2010-09-02,9.3792,9.3792,9.2583,9.2583,95757,0
2010-09-03,9.2958,9.2958,9.2096,9.2724,34538,0
2010-09-07,9.2446,9.2899,9.2446,9.2724,40008,0
2010-09-08,9.2899,9.3105,9.1845,9.1902,47210,0
2010-09-09,9.2302,9.2302,9.1771,9.2038,46499,0
2010-09-10,9.2302,9.2842,9.2153,9.2446,27147,0
2010-09-13,9.2724,9.3507,9.2651,9.3105,58583,0
2010-09-14,9.2842,9.3507,9.2583,9.3027,52492,0
2010-09-15,9.2583,9.2583,9.051,9.051,60324,0
2010-09-16,9.1038,9.1249,8.997,8.997,85789,0
2010-09-17,9.0244,9.1249,9.0027,9.0782,81684,0
2010-09-20,9.0318,9.1315,9.0318,9.0974,74910,0
2010-09-21,9.1038,9.1173,9.0974,9.1115,35545,0
2010-09-22,9.1315,9.1364,9.0782,9.1249,47754,0
2010-09-23,9.1315,9.1445,9.0974,9.1315,66075,0
2010-09-24,9.153,9.2764,9.1315,9.2379,69319,0
2010-09-27,9.2651,9.2958,9.2096,9.2379,70726,0
2010-09-28,9.2651,9.3841,9.2302,9.3181,56362,0
2010-09-29,9.3436,9.3903,9.2899,9.2958,45864,0
2010-09-30,9.3358,9.3407,9.2612,9.3358,65535,0
2010-10-01,9.2899,9.2958,9.2446,9.2842,39842,0
2010-10-04,9.2651,9.2651,9.2302,9.2302,34546,0
2010-10-05,9.2153,9.2153,9.1315,9.1315,64650,0
2010-10-06,9.0974,9.153,9.0101,9.051,87496,0
2010-10-07,9.0318,9.051,8.9923,8.9923,59512,0
2010-10-08,8.9858,9.0165,8.9725,9.0165,42951,0
2010-10-11,8.9858,9.0374,8.9454,8.9923,76361,0
2010-10-12,8.9641,8.997,8.9454,8.9791,91911,0
2010-10-13,8.9576,8.9791,8.8996,8.9239,85971,0
2010-10-14,8.8847,8.9499,8.8847,8.9053,52311,0
2010-10-15,8.9311,8.9791,8.8996,8.9311,30565,0
2010-10-18,8.9053,8.9379,8.8788,8.9311,40511,0
2010-10-19,8.9239,8.9239,8.8705,8.9239,62405,0
2010-10-20,8.8931,8.9311,8.8427,8.9311,60679,0
2010-10-21,8.9379,8.9454,8.9053,8.9311,44191,0
2010-10-22,8.9239,8.9923,8.9175,8.9923,68773,0
2010-10-25,8.997,8.997,8.9239,8.9499,65110,0
2010-10-26,8.9725,8.9725,8.9175,8.9175,71851,0
2010-10-27,8.9239,8.9239,8.8427,8.8565,77167,0
2010-10-28,8.8996,8.9108,8.8292,8.8565,55344,0
2010-10-29,8.8904,8.9175,8.8667,8.909,35862,0
2010-11-01,8.8931,8.9499,8.8788,8.8931,34999,0
2010-11-02,8.8931,8.8996,8.849,8.8996,50584,0
2010-11-03,8.8705,8.9379,8.8705,8.9311,41133,0
2010-11-04,8.9108,8.9239,8.8847,8.9175,49290,0
2010-11-05,8.9379,8.9379,8.8788,8.8996,24585,0
2010-11-08,8.8931,8.9053,8.8237,8.8237,57265,0
2010-11-09,8.8115,8.8363,8.726,8.7379,106660,0
2010-11-10,8.7446,8.7446,8.4772,8.5793,102325,0
2010-11-11,8.5447,8.5447,8.2783,8.4393,169064,0
2010-11-12,8.2314,8.4393,8.2117,8.3915,63285,0
2010-11-15,8.3583,8.3915,7.9444,7.9713,296151,0
2010-11-16,7.9512,8.1517,7.6314,8.1385,321235,0
2010-11-17,8.0926,8.1911,8.0045,8.1845,88222,0
2010-11-18,8.1517,8.1977,7.6916,8.0711,190642,0
2010-11-19,7.9841,8.2176,7.9571,8.2117,62781,0
2010-11-22,8.1453,8.3652,8.1453,8.3652,61782,0
2010-11-23,8.3293,8.3713,8.3035,8.3713,42918,0
2010-11-24,8.3503,8.432,8.2176,8.3035,98321,0
2010-11-26,8.2911,8.3503,8.2911,8.3293,56196,0
2010-11-29,8.3436,8.3844,8.3173,8.3844,74250,0
2010-11-30,8.3933,8.5003,8.3363,8.4602,85880,0
2010-12-01,8.4692,8.5241,8.2176,8.2597,98604,0
2010-12-02,8.2451,8.2854,8.1385,8.2783,116130,0
2010-12-03,8.2707,8.3713,8.1179,8.1247,108441,0
2010-12-06,8.1767,8.1767,8.0454,8.1314,77367,0
2010-12-07,8.0844,8.0844,7.9316,7.9444,100383,0
2010-12-08,7.8844,7.9912,7.7982,7.8781,95766,0
2010-12-09,7.9117,7.9117,7.7851,7.7982,119958,0
2010-12-10,7.7447,7.7649,7.6916,7.7649,110208,0
2010-12-13,7.7313,7.7447,7.6249,7.6784,159576,0
2010-12-14,7.5981,7.6648,7.5911,7.6648,164993,0
2010-12-15,7.6916,7.7313,7.5848,7.7178,173451,0
2010-12-16,7.7435,8.0045,7.7435,7.9921,143224,0
2010-12-17,8.0319,8.1049,7.9571,8.0639,160222,0
2010-12-20,8.0591,8.0591,7.6916,7.7382,133019,0
2010-12-21,7.7382,7.7583,7.6648,7.7509,145569,0
2010-12-22,7.7509,7.8639,7.7115,7.8575,104361,0
2010-12-23,7.8639,7.8915,7.7851,7.7982,75236,0
2010-12-27,7.7982,7.8322,7.7382,7.7509,105939,0
2010-12-28,7.7178,7.771,7.698,7.7251,90250,0
2010-12-29,7.6778,7.7596,7.6573,7.7596,120190,0
2010-12-30,7.7526,7.8889,7.698,7.8821,122675,0
2010-12-31,7.929,8.1969,7.9073,8.1969,79470,0
2011-01-03,8.157,8.1639,8.0245,8.0319,69867,0
2011-01-04,8.0245,8.0844,7.9912,8.0319,37447,0
2011-01-05,8.0245,8.0454,7.9841,8.0378,53765,0
2011-01-06,8.0378,8.0378,7.9047,7.9047,79080,0
2011-01-07,7.9117,7.9379,7.8915,7.9181,40973,0
2011-01-10,7.9316,7.9379,7.7915,7.7915,67318,0
2011-01-11,7.771,7.8116,7.6916,7.7583,95137,0
2011-01-12,7.6916,7.7046,7.6117,7.7046,86473,0
2011-01-13,7.645,7.6784,7.5848,7.6784,159992,0
2011-01-14,7.6117,7.6117,7.4311,7.4584,200283,0
2011-01-18,7.4515,7.6179,7.3914,7.6117,120633,0
2011-01-19,7.5895,7.6494,7.3883,7.5154,192030,0
2011-01-20,7.525,7.7509,7.4783,7.7509,122147,0
2011-01-21,7.7382,7.8915,7.7382,7.8915,141247,0
2011-01-24,7.8322,7.9571,7.8322,7.9444,117008,0
2011-01-25,7.8781,7.9512,7.8781,7.9444,84367,0
2011-01-26,7.9779,7.9983,7.9379,7.9912,49091,0
2011-01-27,7.9912,7.9983,7.9316,7.9841,64938,0
2011-01-28,7.9512,7.9647,7.8915,7.8982,49185,0
2011-01-31,7.929,7.929,7.8439,7.8722,44090,0
2011-02-01,7.8915,7.9444,7.8575,7.9181,75528,0
2011-02-02,7.8844,7.9841,7.8844,7.9779,52975,0
2011-02-03,7.9779,7.9921,7.9387,7.9387,37992,0
2011-02-04,7.9444,7.9983,7.9117,7.9983,46766,0
2011-02-07,7.9571,7.9983,7.9512,7.9571,63103,0
2011-02-08,7.9779,7.9779,7.9117,7.9647,35499,0
2011-02-09,7.9571,7.9841,7.8781,7.9379,72151,0
2011-02-10,7.8844,7.9316,7.8639,7.8774,31515,0
2011-02-11,7.8179,7.8844,7.7851,7.8386,36332,0
2011-02-14,7.8447,7.8447,7.7583,7.7583,50911,0
2011-02-15,7.7649,7.7851,7.7178,7.7447,79710,0
2011-02-16,7.7776,7.8386,7.7382,7.7982,55120,0
2011-02-18,7.8844,7.8982,7.8639,7.8982,55237,0
2011-02-22,7.8781,7.8915,7.7313,7.7583,43793,0
2011-02-23,7.7509,7.8575,7.7251,7.8241,51632,0
2011-02-24,7.8116,7.9246,7.8116,7.9246,42988,0
2011-02-25,7.8982,7.9109,7.838,7.8447,61819,0
2011-02-28,7.8967,7.8967,7.8612,7.8681,45016,0
2011-03-01,7.8906,7.9246,7.8836,7.9109,34259,0
2011-03-02,7.9181,7.9387,7.8836,7.8982,71716,0
2011-03-03,7.9047,7.9109,7.8507,7.9109,63916,0
2011-03-04,7.8774,7.8844,7.8179,7.8241,51066,0
2011-03-07,7.8179,7.8313,7.7842,7.8036,32092,0
2011-03-08,7.8241,7.9181,7.7909,7.9181,74105,0
2011-03-09,7.8639,7.9246,7.8639,7.9047,50226,0
2011-03-10,7.9047,7.9647,7.8566,7.9316,44064,0
2011-03-11,7.9181,7.9521,7.8507,7.9387,42117,0
2011-03-14,7.8915,7.9246,7.8313,7.8313,67014,0
2011-03-15,7.7909,7.7972,7.7237,7.7767,101755,0
2011-03-16,7.7767,7.8575,7.7767,7.8507,49421,0
2011-03-17,7.8681,7.9167,7.8417,7.909,42451,0
2011-03-18,7.9109,7.9387,7.8915,7.9246,72327,0
2011-03-21,7.9316,7.9647,7.9109,7.9647,21091,0
2011-03-22,7.9387,7.9387,7.8507,7.8639,47678,0
2011-03-23,7.8774,7.9316,7.8639,7.9316,58800,0
2011-03-24,7.9109,7.9713,7.9047,7.9444,57022,0
2011-03-25,7.9444,7.958,7.9047,7.9047,22293,0
2011-03-28,7.8915,7.958,7.8844,7.9181,36067,0
2011-03-29,7.9387,7.9647,7.9109,7.958,32589,0
2011-03-30,7.9387,7.9983,7.9387,7.9983,71774,0
2011-03-31,7.9713,8.0062,7.9561,8.0062,46977,0
2011-04-01,7.9921,7.9983,7.9721,7.9921,32620,0
2011-04-04,7.9921,8.0454,7.985,8.0454,104081,0
2011-04-05,8.0053,8.0606,8.0053,8.0606,83786,0
2011-04-06,8.0254,8.0606,8.0254,8.0329,36151,0
2011-04-07,8.0396,8.0538,8.0261,8.0396,17284,0
2011-04-08,7.9983,8.0329,7.985,8.0053,40742,0
2011-04-11,8.0121,8.0121,7.958,7.958,31574,0
2011-04-12,7.8975,7.985,7.8764,7.9239,74674,0
2011-04-13,7.958,7.958,7.8303,7.8439,54575,0
2011-04-14,7.8371,7.9047,7.8371,7.9047,33957,0
2011-04-15,7.8774,7.9647,7.8774,7.9316,35586,0
2011-04-18,7.9387,8.0463,7.9109,8.0329,62227,0
2011-04-19,7.9921,8.0254,7.9721,7.985,40259,0
2011-04-20,8.0254,8.0396,7.9983,8.0396,19907,0
2011-04-21,8.0254,8.0396,7.9521,7.958,45020,0
2011-04-25,7.9921,8.0254,7.9788,7.985,25149,0
2011-04-26,7.9788,8.0053,7.9713,7.9788,30087,0
2011-04-27,7.9721,8.0121,7.9721,8.0053,14315,0
2011-04-28,7.9788,8.0396,7.9788,8.0396,42353,0
2011-04-29,8.0361,8.0361,7.9859,8.0361,48298,0
2011-05-02,8.0329,8.0659,8.0053,8.0254,33991,0
2011-05-03,8.0184,8.0254,7.9638,7.9713,43634,0
2011-05-04,7.985,8.0606,7.9713,8.0538,67600,0
2011-05-05,8.0538,8.1076,8.0463,8.1016,36344,0
2011-05-06,8.0606,8.1145,8.047,8.0871,86218,0
2011-05-09,8.0606,8.1016,8.0396,8.1016,45409,0
2011-05-10,8.0802,8.1215,8.047,8.1215,57041,0
2011-05-11,8.1016,8.129,8.0254,8.0737,44984,0
2011-05-12,8.0947,8.128,8.0802,8.1215,36985,0
2011-05-13,8.142,8.142,8.1076,8.1145,43108,0
2011-05-16,8.1145,8.1532,8.1076,8.128,29383,0
2011-05-17,8.1485,8.1485,8.128,8.1341,38413,0
2011-05-18,8.1532,8.174,8.1485,8.174,23073,0
2011-05-19,8.1611,8.174,8.128,8.1341,61298,0
2011-05-20,8.1674,8.1818,8.135,8.135,38938,0
2011-05-23,8.1341,8.2021,8.1341,8.174,49905,0
2011-05-24,8.1674,8.2021,8.1532,8.1611,41939,0
2011-05-25,8.1818,8.2098,8.1818,8.1953,32506,0
2011-05-26,8.1953,8.2699,8.1953,8.258,47849,0
2011-05-27,8.2515,8.2854,8.2369,8.2443,40205,0
2011-05-31,8.2742,8.281,8.2389,8.281,38935,0
2011-06-01,8.2775,8.3721,8.2775,8.3511,53692,0
2011-06-02,8.3461,8.353,8.3183,8.353,18958,0
2011-06-03,8.3461,8.3669,8.331,8.3602,28327,0
2011-06-06,8.3803,8.3953,8.3461,8.3953,38637,0
2011-06-07,8.4292,8.4561,8.4091,8.4496,36644,0
2011-06-08,8.462,8.462,8.3803,8.3803,29824,0
2011-06-09,8.374,8.3803,8.3173,8.3453,52085,0
2011-06-10,8.331,8.331,8.2304,8.2304,51335,0
2011-06-13,8.2715,8.2983,8.1896,8.2369,37977,0
2011-06-14,8.2369,8.3045,8.2304,8.3045,32218,0
2011-06-15,8.3045,8.3381,8.2921,8.2921,32050,0
2011-06-16,8.3275,8.3924,8.3149,8.3924,39446,0
2011-06-17,8.3953,8.3953,8.2921,8.3183,62983,0
2011-06-20,8.326,8.4162,8.326,8.4015,37716,0
2011-06-21,8.4292,8.4887,8.4292,8.4887,37154,0
2011-06-22,8.5017,8.5721,8.5017,8.5586,29690,0
2011-06-23,8.5721,8.593,8.5303,8.593,38046,0
2011-06-24,8.6013,8.6276,8.567,8.6276,54710,0
2011-06-27,8.593,8.6319,8.593,8.6319,44095,0
2011-06-28,8.6528,8.6666,8.5868,8.5993,38805,0
2011-06-29,8.6319,8.6392,8.3461,8.3953,137285,0
2011-06-30,8.4066,8.4267,8.3328,8.3475,77142,0
2011-07-01,8.374,8.3803,8.3045,8.3602,67961,0
2011-07-05,8.3635,8.3988,8.3558,8.3837,37349,0
2011-07-06,8.4135,8.448,8.4066,8.4419,22715,0
2011-07-07,8.4533,8.4933,8.4199,8.426,46691,0
2011-07-08,8.4339,8.4594,8.4126,8.4594,30599,0
2011-07-11,8.4439,8.4887,8.4091,8.4887,43721,0
2011-07-12,8.5003,8.5652,8.4869,8.542,53342,0
2011-07-13,8.573,8.6013,8.4752,8.5106,64999,0
2011-07-14,8.5106,8.517,8.374,8.4234,91859,0
2011-07-15,8.4234,8.4292,8.3602,8.3602,43449,0
2011-07-18,8.3602,8.374,8.2707,8.3045,73024,0
2011-07-19,8.281,8.4135,8.2742,8.3495,85586,0
2011-07-20,8.331,8.3803,8.331,8.374,49408,0
2011-07-21,8.4091,8.4292,8.3803,8.4162,21760,0
2011-07-22,8.4339,8.4533,8.4126,8.4339,55611,0
2011-07-25,8.4292,8.4292,8.3521,8.3669,72734,0
2011-07-26,8.4066,8.4066,8.3345,8.3428,37457,0
2011-07-27,8.331,8.3453,8.2287,8.236,61383,0
2011-07-28,8.2941,8.2941,8.2048,8.2533,52450,0
2011-07-29,8.2793,8.2793,8.1587,8.179,47947,0
2011-08-01,8.2089,8.3112,8.2089,8.2911,22479,0
2011-08-02,8.2941,8.3713,8.2941,8.3149,54547,0
2011-08-03,8.3336,8.4339,8.3275,8.3988,38508,0
2011-08-04,8.3844,8.448,8.3077,8.3713,40074,0
2011-08-05,8.3767,8.4058,8.2606,8.3635,46519,0
2011-08-08,8.2734,8.2734,7.9966,8.0102,104381,0
2011-08-09,7.9825,8.162,7.9348,8.135,107090,0
2011-08-10,8.0178,8.2931,8.0178,8.2868,57600,0
2011-08-11,8.3207,8.3275,8.2314,8.2802,46777,0
2011-08-12,8.2931,8.3696,8.2802,8.3696,31396,0
2011-08-15,8.4058,8.507,8.4058,8.479,41516,0
2011-08-16,8.5205,8.5569,8.4933,8.5496,32573,0
2011-08-17,8.5784,8.5983,8.542,8.5652,56630,0
2011-08-18,8.5205,8.5652,8.4718,8.5284,42184,0
2011-08-19,8.5003,8.5652,8.426,8.4869,42884,0
2011-08-22,8.5205,8.5284,8.3837,8.4718,124779,0
2011-08-23,8.4126,8.5496,8.4126,8.5496,97639,0
2011-08-24,8.5205,8.5284,8.4648,8.5205,49487,0
2011-08-25,8.5003,8.5205,8.3915,8.4869,94377,0
2011-08-26,8.5231,8.573,8.448,8.4736,87909,0
2011-08-29,8.5349,8.6122,8.5144,8.6051,61110,0
2011-08-30,8.542,8.6192,8.542,8.6122,52501,0
2011-08-31,8.6319,8.6744,8.6192,8.66,64120,0
2011-09-01,8.6932,8.7087,8.6192,8.6804,65666,0
2011-09-02,8.6344,8.6493,8.5939,8.6222,21066,0
2011-09-06,8.5106,8.5833,8.5106,8.5311,25278,0
2011-09-07,8.5464,8.65,8.5464,8.6286,87526,0
2011-09-08,8.6449,8.6573,8.5884,8.5965,54674,0
2011-09-09,8.6212,8.6337,8.5447,8.6076,66190,0
2011-09-12,8.5447,8.6753,8.5447,8.642,69074,0
2011-09-13,8.6753,8.7332,8.6554,8.6968,47481,0
2011-09-14,8.7188,8.727,8.6619,8.6619,35136,0
2011-09-15,8.642,8.6692,8.567,8.6276,57269,0
2011-09-16,8.642,8.642,8.5803,8.6212,51785,0
2011-09-19,8.6337,8.6831,8.6013,8.6753,55489,0
2011-09-20,8.6896,8.727,8.6493,8.6554,46169,0
2011-09-21,8.6896,8.7114,8.6692,8.7043,24015,0
2011-09-22,8.6896,8.727,8.6619,8.727,85174,0
2011-09-23,8.7427,8.7551,8.7068,8.7551,33495,0
2011-09-26,8.727,8.7871,8.727,8.7678,52673,0
2011-09-27,8.7952,8.8274,8.759,8.8227,46774,0
2011-09-28,8.8422,8.8856,8.7952,8.8227,66302,0
2011-09-29,8.8555,8.8705,8.8344,8.8631,52290,0
2011-09-30,8.8856,8.949,8.8546,8.9147,59043,0
2011-10-03,8.9406,8.983,8.8555,8.8788,60733,0
2011-10-04,8.8978,8.8978,8.735,8.8042,57648,0
2011-10-05,8.8124,8.8455,8.7915,8.8209,49955,0
2011-10-06,8.8528,8.8528,8.686,8.6923,50490,0
2011-10-07,8.686,8.686,8.6163,8.6649,54658,0
2011-10-10,8.7141,8.735,8.6786,8.7288,37822,0
2011-10-11,8.7499,8.7499,8.6786,8.7288,37841,0
2011-10-12,8.7632,8.7844,8.672,8.7551,43931,0
2011-10-13,8.7632,8.8042,8.6995,8.8042,47106,0
2011-10-14,8.8042,8.8742,8.8042,8.8742,44513,0
2011-10-17,8.8742,8.8742,8.797,8.8518,29125,0
2011-10-18,8.9232,8.9232,8.8382,8.8816,54552,0
2011-10-19,8.8816,8.9175,8.8591,8.9175,20248,0
2011-10-20,8.8904,8.9508,8.8904,8.9508,27108,0
2011-10-21,8.9527,9.0019,8.9454,8.9821,54457,0
2011-10-24,8.9811,9.0129,8.9811,9.0129,56988,0
2011-10-25,9.0157,9.0157,8.983,9.0157,58994,0
2011-10-26,8.9876,9.0572,8.9876,9.0572,33749,0
2011-10-27,9.0773,9.1115,9,9.0291,49245,0
2011-10-28,9.0374,9.0944,9.031,9.0725,38043,0
2011-10-31,9.0944,9.101,9.0366,9.0944,46428,0
2011-11-01,9.1019,9.1989,9.0525,9.0954,54770,0
2011-11-02,9.1115,9.1482,9.0572,9.0857,19102,0
2011-11-03,9.1153,9.1153,9.0735,9.1019,25258,0
2011-11-04,9.101,9.1085,9.0374,9.0877,34929,0
2011-11-07,9.1221,9.2115,9.1143,9.1221,50636,0
2011-11-08,9.1354,9.3191,9.1221,9.1589,66600,0
2011-11-09,9.153,9.1864,9.1153,9.1306,37752,0
2011-11-10,9.1989,9.1989,8.9905,9.0318,72212,0
2011-11-11,8.9942,9.1001,8.9604,9.1001,71618,0
2011-11-14,9.1512,9.1512,8.9942,9.0725,115436,0
2011-11-15,9.1001,9.1075,9.0147,9.06,45633,0
2011-11-16,9.031,9.0877,9.0147,9.0667,38911,0
2011-11-17,9.08,9.0877,8.9942,9.0451,43643,0
2011-11-18,9.0667,9.1001,9.0516,9.1001,72095,0
2011-11-21,9.1143,9.1221,9.08,9.1221,69163,0
2011-11-22,9.1354,9.1354,9.0147,9.1221,65444,0
2011-11-23,9.0667,9.1512,9.0667,9.1512,31255,0
2011-11-25,9.1723,9.236,9.153,9.236,44207,0
2011-11-28,9.2564,9.2632,9.1354,9.2115,36310,0
2011-11-29,9.2496,9.2564,9.1354,9.1589,50253,0
2011-11-30,9.2427,9.2734,9.197,9.2115,63740,0
2011-12-01,9.2496,9.2754,9.1854,9.2341,76148,0
2011-12-02,9.3221,9.3221,9.236,9.2583,47344,0
2011-12-05,9.2279,9.2918,9.2279,9.2516,50066,0
2011-12-06,9.2842,9.3221,9.2734,9.3221,49517,0
2011-12-07,9.3231,9.3932,9.3231,9.3723,41586,0
2011-12-08,9.3792,9.3992,9.3507,9.3992,31533,0
2011-12-09,9.4051,9.4199,9.3566,9.4131,47619,0
2011-12-12,9.3723,9.4461,9.3723,9.3982,59690,0
2011-12-13,9.4283,9.4403,9.3913,9.4199,70389,0
2011-12-14,9.4199,9.4403,9.4051,9.4403,47178,0
2011-12-15,9.4403,9.4956,9.3913,9.3982,43927,0
2011-12-16,9.4412,9.4571,9.3792,9.4071,72856,0
2011-12-19,9.4551,9.4747,9.33,9.3486,65135,0
2011-12-20,9.3982,9.4283,9.33,9.3723,63716,0
2011-12-21,9.4199,9.4551,9.3221,9.3417,107812,0
2011-12-22,9.3982,9.4283,9.3566,9.3982,56266,0
2011-12-23,9.3992,9.3992,9.3664,9.3861,83916,0
2011-12-27,9.4199,9.4373,9.3841,9.4373,64067,0
2011-12-28,9.4199,9.4551,9.4051,9.4551,41141,0
2011-12-29,9.4199,9.4403,9.3913,9.3913,43190,0
2011-12-30,9.4531,9.519,9.4403,9.4956,68135,0
2012-01-03,9.564,9.564,9.4956,9.556,51669,0
2012-01-04,9.566,9.636,9.528,9.636,46081,0
2012-01-05,9.597,9.665,9.551,9.566,64018,0
2012-01-06,9.558,9.72,9.558,9.711,73258,0
2012-01-09,9.705,9.75,9.657,9.75,49509,0
2012-01-10,9.728,9.75,9.681,9.72,40394,0
2012-01-11,9.683,9.745,9.599,9.645,77265,0
2012-01-12,9.672,9.722,9.63,9.706,68212,0
2012-01-13,9.697,9.75,9.665,9.72,54630,0
2012-01-17,9.722,9.722,9.652,9.658,78243,0
2012-01-18,9.644,9.69,9.591,9.614,76471,0
2012-01-19,9.665,9.67,9.614,9.628,64413,0
2012-01-20,9.665,9.665,9.597,9.636,52179,0
2012-01-23,9.628,9.665,9.621,9.657,84381,0
2012-01-24,9.644,9.657,9.614,9.628,80385,0
2012-01-25,9.614,9.67,9.597,9.657,116642,0
2012-01-26,9.65,9.839,9.65,9.839,91575,0
2012-01-27,9.822,9.857,9.771,9.857,60035,0
2012-01-30,9.835,9.878,9.81,9.863,49228,0
2012-01-31,9.921,9.948,9.863,9.888,59051,0
2012-02-01,9.92,9.96,9.897,9.92,47656,0
2012-02-02,9.887,9.946,9.878,9.941,68649,0
2012-02-03,9.984,9.984,9.915,9.962,67419,0
2012-02-06,9.923,9.949,9.849,9.881,67021,0
2012-02-07,9.875,9.895,9.798,9.849,59113,0
2012-02-08,9.842,9.907,9.805,9.907,47574,0
2012-02-09,9.902,9.939,9.882,9.907,36569,0
2012-02-10,9.901,9.931,9.889,9.906,29407,0
2012-02-13,9.923,9.949,9.895,9.937,55898,0
2012-02-14,9.895,9.931,9.797,9.822,75191,0
2012-02-15,9.849,9.889,9.822,9.857,57964,0
2012-02-16,9.813,9.836,9.665,9.691,90579,0
2012-02-17,9.745,9.751,9.665,9.722,96474,0
2012-02-21,9.722,9.822,9.706,9.813,84233,0
2012-02-22,9.866,9.949,9.784,9.874,57865,0
2012-02-23,9.881,9.901,9.79,9.881,70248,0
2012-02-24,9.902,9.964,9.882,9.964,60443,0
2012-02-27,9.949,10.013,9.937,10.013,71014,0
2012-02-28,10.02,10.05,9.999,10.05,55045,0
2012-02-29,10.052,10.118,10.029,10.118,49011,0
2012-03-01,10.116,10.242,10.116,10.242,100279,0
2012-03-02,10.264,10.339,10.19,10.209,72903,0
2012-03-05,10.253,10.253,10.112,10.175,70864,0
2012-03-06,10.157,10.183,10.069,10.128,49296,0
2012-03-07,10.176,10.176,10.128,10.149,68843,0
2012-03-08,10.19,10.203,10.141,10.176,35903,0
2012-03-09,10.245,10.245,10.194,10.237,43178,0
2012-03-12,10.245,10.273,10.207,10.23,85800,0
2012-03-13,10.268,10.273,10.139,10.175,61391,0
2012-03-14,10.175,10.194,9.889,9.907,106648,0
2012-03-15,9.916,9.916,9.606,9.658,126924,0
2012-03-16,9.665,9.665,9.3122,9.4837,187923,0
2012-03-19,9.4471,9.578,9.3476,9.535,160685,0
2012-03-20,9.543,9.691,9.511,9.645,102640,0
2012-03-21,9.722,9.767,9.691,9.699,104933,0
2012-03-22,9.682,9.784,9.682,9.784,54977,0
2012-03-23,9.806,9.824,9.753,9.786,63406,0
2012-03-26,9.822,9.822,9.699,9.798,77426,0
2012-03-27,9.752,9.923,9.682,9.907,103376,0
2012-03-28,9.95,9.986,9.932,9.964,73739,0
2012-03-29,9.932,9.979,9.932,9.939,55383,0
2012-03-30,9.986,9.986,9.944,9.979,44337,0
2012-04-02,10.001,10.011,9.876,9.941,58853,0
2012-04-03,9.946,9.946,9.876,9.91,38503,0
2012-04-04,9.906,9.936,9.846,9.906,37862,0
2012-04-05,9.929,9.943,9.913,9.943,12759,0
2012-04-09,10.011,10.077,9.981,10.047,46600,0
2012-04-10,10.032,10.12,10.032,10.099,46051,0
2012-04-11,10.12,10.12,10.032,10.093,44085,0
2012-04-12,10.141,10.141,9.995,10.001,58198,0
2012-04-13,9.988,10.024,9.934,9.941,43349,0
2012-04-16,9.988,9.995,9.952,9.995,10664,0
2012-04-17,9.977,10.02,9.921,9.936,54282,0
2012-04-18,9.925,9.988,9.925,9.966,17927,0
2012-04-19,9.966,10.001,9.952,9.981,25141,0
2012-04-20,10.013,10.103,9.948,10.103,40348,0
2012-04-23,10.062,10.093,10.018,10.093,36842,0
2012-04-24,10.093,10.093,9.995,10.054,41688,0
2012-04-25,10.018,10.062,9.988,9.995,37041,0
2012-04-26,9.973,10.024,9.959,9.973,53885,0
2012-04-27,10.035,10.051,9.991,9.999,68783,0
2012-04-30,9.993,10.022,9.979,9.986,55038,0
2012-05-01,9.977,10.027,9.936,9.948,108713,0
2012-05-02,9.952,9.959,9.925,9.925,103808,0
2012-05-03,9.913,9.999,9.906,9.936,71086,0
2012-05-04,9.929,9.968,9.921,9.943,60752,0
2012-05-07,9.913,9.968,9.913,9.943,51094,0
2012-05-08,9.929,9.961,9.879,9.888,62618,0
2012-05-09,9.893,9.954,9.888,9.929,47283,0
2012-05-10,9.906,9.949,9.906,9.922,70682,0
2012-05-11,9.913,9.968,9.906,9.954,68541,0
2012-05-14,9.936,9.948,9.906,9.906,74853,0
2012-05-15,9.913,9.936,9.898,9.921,46589,0
2012-05-16,9.921,9.936,9.906,9.913,43366,0
2012-05-17,9.906,9.913,9.838,9.838,52271,0
2012-05-18,9.838,9.854,9.818,9.854,31985,0
2012-05-21,9.893,9.893,9.863,9.888,27755,0
2012-05-22,9.898,9.898,9.846,9.879,54462,0
2012-05-23,9.879,9.977,9.879,9.977,37600,0
2012-05-24,9.977,10.09,9.943,10.09,154191,0
2012-05-25,10.081,10.131,10.081,10.117,93184,0
2012-05-29,10.09,10.146,10.09,10.123,52314,0
2012-05-30,10.097,10.146,10.013,10.139,82727,0
2012-05-31,10.156,10.163,10.105,10.148,53864,0
2012-06-01,10.134,10.156,9.956,10.112,102198,0
2012-06-04,10.09,10.139,10.058,10.139,64153,0
2012-06-05,10.134,10.134,10.105,10.126,56448,0
2012-06-06,10.134,10.19,10.134,10.182,29688,0
2012-06-07,10.196,10.196,10.091,10.14,95442,0
2012-06-08,10.169,10.217,10.029,10.029,60420,0
2012-06-11,10.14,10.286,10.14,10.286,69071,0
2012-06-12,10.286,10.302,10.233,10.233,76859,0
2012-06-13,10.233,10.279,10.208,10.27,66426,0
2012-06-14,10.27,10.279,10.183,10.183,69927,0
2012-06-15,10.169,10.196,10.06,10.099,85028,0
2012-06-18,10.156,10.183,10.091,10.169,41092,0
2012-06-19,10.176,10.208,10.118,10.196,71831,0
2012-06-20,10.196,10.233,10.169,10.217,89345,0
2012-06-21,10.217,10.302,10.217,10.27,51323,0
2012-06-22,10.279,10.372,10.271,10.372,65266,0
2012-06-25,10.372,10.408,10.367,10.379,55546,0
2012-06-26,10.395,10.415,10.347,10.408,122609,0
2012-06-27,10.408,10.445,10.361,10.4,65456,0
2012-06-28,10.423,10.429,10.395,10.415,82451,0
2012-06-29,10.429,10.484,10.423,10.475,57290,0
2012-07-02,10.475,10.583,10.475,10.571,78683,0
2012-07-03,10.588,10.627,10.514,10.571,69810,0
2012-07-05,10.605,10.727,10.552,10.599,100001,0
2012-07-06,10.599,10.72,10.599,10.711,51787,0
2012-07-09,10.751,10.751,10.684,10.703,62803,0
2012-07-10,10.684,10.703,10.605,10.629,66674,0
2012-07-11,10.637,10.991,10.629,10.763,133682,0
2012-07-12,10.727,10.763,10.671,10.697,83466,0
2012-07-13,10.69,10.841,10.663,10.823,80409,0
2012-07-16,10.792,10.848,10.591,10.599,65198,0
2012-07-17,10.591,10.763,10.578,10.703,76578,0
2012-07-18,10.711,10.815,10.711,10.815,40643,0
2012-07-19,10.815,10.823,10.684,10.763,107043,0
2012-07-20,10.776,10.828,10.763,10.823,32415,0
2012-07-23,10.823,10.848,10.771,10.835,47616,0
2012-07-24,10.841,10.872,10.807,10.848,63464,0
2012-07-25,10.823,10.983,10.823,10.983,70914,0
2012-07-26,10.983,10.997,10.872,10.931,103224,0
2012-07-27,10.919,10.991,10.841,10.911,39857,0
2012-07-30,10.879,10.903,10.828,10.887,48431,0
2012-07-31,10.919,10.926,10.807,10.807,43197,0
2012-08-01,10.823,10.835,10.8,10.807,39058,0
2012-08-02,10.8,10.815,10.703,10.703,48310,0
2012-08-03,10.751,10.783,10.684,10.727,60215,0
2012-08-06,10.815,10.815,10.703,10.776,64686,0
2012-08-07,10.783,10.792,10.703,10.734,53652,0
2012-08-08,10.703,10.734,10.629,10.645,72715,0
2012-08-09,10.612,10.654,10.605,10.605,31898,0
2012-08-10,10.572,10.612,10.56,10.591,63218,0
2012-08-13,10.587,10.608,10.511,10.518,62710,0
2012-08-14,10.581,10.615,10.547,10.555,49180,0
2012-08-15,10.547,10.715,10.547,10.686,59260,0
2012-08-16,10.658,10.804,10.658,10.804,121700,0
2012-08-17,10.831,10.838,10.819,10.838,34914,0
2012-08-20,10.838,10.852,10.787,10.831,72216,0
2012-08-21,10.876,10.876,10.723,10.787,160476,0
2012-08-22,10.787,10.787,10.615,10.672,99562,0
2012-08-23,10.603,10.715,10.587,10.603,90518,0
2012-08-24,10.64,10.64,10.532,10.532,59404,0
2012-08-27,10.547,10.581,10.44,10.464,87935,0
2012-08-28,10.511,10.524,10.48,10.511,49237,0
2012-08-29,10.569,10.615,10.524,10.615,49582,0
2012-08-30,10.615,10.715,10.603,10.699,53164,0
2012-08-31,10.766,10.819,10.723,10.796,53661,0
2012-09-04,10.819,10.819,10.715,10.755,79958,0
2012-09-05,10.755,10.755,10.666,10.706,65055,0
2012-09-06,10.755,10.755,10.658,10.686,62561,0
2012-09-07,10.686,10.715,10.649,10.679,39090,0
2012-09-10,10.679,10.679,10.615,10.658,52274,0
2012-09-11,10.679,10.706,10.666,10.706,32822,0
2012-09-12,10.686,10.746,10.672,10.746,47097,0
2012-09-13,10.679,10.78,10.672,10.774,51250,0
2012-09-14,10.757,10.8,10.725,10.762,32630,0
2012-09-17,10.709,10.74,10.627,10.643,41716,0
2012-09-18,10.617,10.674,10.596,10.605,32262,0
2012-09-19,10.575,10.661,10.575,10.61,55217,0
2012-09-20,10.596,10.688,10.596,10.669,43661,0
2012-09-21,10.669,10.828,10.669,10.828,85675,0
2012-09-24,10.77,10.872,10.77,10.841,76906,0
2012-09-25,10.791,10.848,10.77,10.848,54463,0
2012-09-26,10.848,10.941,10.848,10.912,56232,0
2012-09-27,10.904,10.948,10.888,10.896,39197,0
2012-09-28,10.912,10.992,10.912,10.941,68209,0
2012-10-01,10.962,10.999,10.954,10.977,63711,0
2012-10-02,10.999,10.999,10.856,10.896,66514,0
2012-10-03,10.904,10.904,10.814,10.835,60937,0
2012-10-04,10.822,10.828,10.74,10.828,59970,0
2012-10-05,10.888,10.941,10.814,10.941,74399,0
2012-10-08,10.888,10.948,10.865,10.932,53348,0
2012-10-09,10.888,10.92,10.783,10.879,112477,0
2012-10-10,10.869,10.875,10.825,10.86,84774,0
2012-10-11,10.869,10.944,10.851,10.898,81900,0
2012-10-12,10.883,10.944,10.86,10.906,89847,0
2012-10-15,10.906,10.906,10.772,10.777,101715,0
2012-10-16,10.829,10.883,10.721,10.875,105325,0
2012-10-17,10.802,10.869,10.802,10.837,221348,0
2012-10-18,10.869,10.869,10.772,10.785,142010,0
2012-10-19,10.794,10.794,10.684,10.757,138790,0
2012-10-22,10.809,10.809,10.721,10.764,117472,0
2012-10-23,10.794,10.829,10.772,10.802,158790,0
2012-10-24,10.817,10.817,10.743,10.817,178931,0
2012-10-25,10.794,10.86,10.734,10.752,192606,0
2012-10-26,10.802,10.802,10.752,10.777,153579,0
2012-10-31,10.825,10.829,10.684,10.757,169810,0
2012-11-01,10.794,10.809,10.676,10.743,193123,0
2012-11-02,10.69,10.728,10.628,10.698,218474,0
2012-11-05,10.654,10.654,10.589,10.605,243941,0
2012-11-06,10.598,10.663,10.589,10.637,152334,0
2012-11-07,10.605,10.752,10.605,10.728,173683,0
2012-11-08,10.703,10.829,10.703,10.794,293251,0
2012-11-09,10.785,10.906,10.785,10.906,119950,0
2012-11-12,10.825,10.915,10.825,10.915,174128,0
2012-11-13,10.846,10.863,10.787,10.846,227803,0
2012-11-14,10.796,10.854,10.745,10.766,252938,0
2012-11-15,10.73,10.78,10.543,10.566,368066,0
2012-11-16,10.572,10.804,10.572,10.787,203432,0
2012-11-19,10.787,10.902,10.774,10.885,126740,0
2012-11-20,10.885,10.939,10.819,10.893,224511,0
2012-11-21,10.854,10.918,10.854,10.902,186309,0
2012-11-23,10.878,10.93,10.878,10.925,61725,0
2012-11-26,10.854,10.93,10.846,10.902,177639,0
2012-11-27,10.863,10.918,10.863,10.91,133102,0
2012-11-28,10.91,10.925,10.87,10.902,155056,0
2012-11-29,10.878,10.961,10.878,10.939,219554,0
2012-11-30,10.902,10.948,10.902,10.91,185046,0
2012-12-03,10.885,10.91,10.839,10.839,255211,0
2012-12-04,10.787,10.839,10.745,10.78,233158,0
2012-12-05,10.755,10.839,10.745,10.812,124451,0
2012-12-06,10.758,10.839,10.758,10.787,212468,0
2012-12-07,10.766,10.787,10.698,10.698,257523,0
2012-12-10,10.698,10.73,10.606,10.606,241247,0
2012-12-11,10.6,10.705,10.6,10.705,181057,0
2012-12-12,10.69,10.698,10.598,10.671,184189,0
2012-12-13,10.619,10.637,10.526,10.534,266883,0
2012-12-14,10.498,10.534,10.339,10.381,410446,0
2012-12-17,10.339,10.368,10.23,10.254,461295,0
2012-12-18,10.23,10.333,10.128,10.269,388668,0
2012-12-19,10.269,10.373,10.254,10.333,304111,0
2012-12-20,10.308,10.424,10.308,10.373,204306,0
2012-12-21,10.261,10.534,10.261,10.403,219613,0
2012-12-24,10.363,10.418,10.339,10.381,125579,0
2012-12-26,10.325,10.44,10.308,10.339,186840,0
2012-12-27,10.315,10.315,10.165,10.246,296003,0
2012-12-28,10.186,10.339,10.186,10.285,112011,0
2012-12-31,10.315,10.368,10.23,10.301,144996,0
2013-01-02,10.432,10.564,10.368,10.481,229273,0
2013-01-03,10.526,10.589,10.505,10.564,150855,0
2013-01-04,10.549,10.671,10.534,10.671,119474,0
2013-01-07,10.663,10.698,10.589,10.685,141055,0
2013-01-08,10.685,10.704,10.589,10.698,130077,0
2013-01-09,10.69,10.757,10.685,10.735,124609,0
2013-01-10,10.759,10.775,10.665,10.715,185688,0
2013-01-11,10.679,10.73,10.656,10.706,86180,0
2013-01-14,10.706,10.706,10.637,10.647,164858,0
2013-01-15,10.679,10.686,10.572,10.613,243741,0
2013-01-16,10.621,10.723,10.527,10.723,193390,0
2013-01-17,10.767,10.775,10.686,10.767,147559,0
2013-01-18,10.789,10.798,10.756,10.775,89147,0
2013-01-22,10.813,10.821,10.756,10.782,208105,0
2013-01-23,10.813,10.821,10.789,10.805,230544,0
2013-01-24,10.813,10.856,10.805,10.828,147868,0
2013-01-25,10.789,10.856,10.789,10.841,152653,0
2013-01-28,10.835,10.856,10.671,10.686,156709,0
2013-01-29,10.715,10.767,10.542,10.613,228002,0
2013-01-30,10.647,10.692,10.599,10.692,160921,0
2013-01-31,10.73,10.73,10.665,10.715,108804,0
2013-02-01,10.747,10.767,10.715,10.723,112079,0
2013-02-04,10.73,10.756,10.656,10.679,99677,0
2013-02-05,10.73,10.738,10.665,10.679,56774,0
2013-02-06,10.723,10.738,10.665,10.738,91740,0
2013-02-07,10.758,10.774,10.691,10.691,56494,0
2013-02-08,10.736,10.755,10.685,10.755,47639,0
2013-02-11,10.746,10.755,10.704,10.722,90457,0
2013-02-12,10.758,10.758,10.704,10.758,91956,0
2013-02-13,10.736,10.755,10.637,10.645,110564,0
2013-02-14,10.645,10.654,10.548,10.597,205891,0
2013-02-15,10.564,10.575,10.524,10.532,151485,0
2013-02-19,10.532,10.57,10.479,10.518,188656,0
2013-02-20,10.57,10.583,10.497,10.583,101567,0
2013-02-21,10.597,10.619,10.532,10.541,205924,0
2013-02-22,10.541,10.57,10.462,10.488,278233,0
2013-02-25,10.503,10.503,10.359,10.415,334308,0
2013-02-26,10.359,10.378,10.321,10.337,389180,0
2013-02-27,10.359,10.378,10.337,10.359,394230,0
2013-02-28,10.394,10.394,10.289,10.359,356929,0
2013-03-01,10.386,10.4,10.18,10.386,149364,0
2013-03-04,10.378,10.386,10.337,10.364,199327,0
2013-03-05,10.364,10.364,10.344,10.344,139419,0
2013-03-06,10.344,10.386,10.305,10.386,125735,0
2013-03-07,10.385,10.393,10.303,10.349,208021,0
2013-03-08,10.303,10.327,10.173,10.24,333265,0
2013-03-11,10.264,10.271,10.073,10.136,569471,0
2013-03-12,10.099,10.159,10.042,10.058,350937,0
2013-03-13,10.073,10.099,9.995,10.066,437938,0
2013-03-14,10.058,10.058,9.95,10.011,585202,0
2013-03-15,9.944,10.02,9.922,9.95,380329,0
2013-03-18,9.831,10.128,9.831,10.128,360617,0
2013-03-19,10.136,10.194,10.058,10.151,144511,0
2013-03-20,10.178,10.248,10.167,10.232,246206,0
2013-03-21,10.24,10.295,10.142,10.187,171924,0
2013-03-22,10.159,10.194,10.128,10.159,260414,0
2013-03-25,10.151,10.187,10.042,10.119,223679,0
2013-03-26,10.066,10.113,10.02,10.083,273975,0
2013-03-27,10.058,10.167,10.058,10.167,156412,0
2013-03-28,10.2,10.2,10.151,10.167,141869,0
2013-04-01,10.173,10.207,10.136,10.167,108574,0
2013-04-02,10.173,10.173,10.113,10.119,152209,0
2013-04-03,10.136,10.151,10.058,10.151,175410,0
2013-04-04,10.178,10.215,10.151,10.215,99523,0
2013-04-05,10.224,10.312,10.2,10.295,127221,0
2013-04-08,10.288,10.312,10.248,10.264,106823,0
2013-04-09,10.255,10.287,10.231,10.27,78159,0
2013-04-10,10.247,10.27,10.213,10.27,104574,0
2013-04-11,10.238,10.247,10.2,10.207,122706,0
2013-04-12,10.193,10.238,10.193,10.238,112414,0
2013-04-15,10.238,10.238,10.193,10.238,104815,0
2013-04-16,10.247,10.247,10.186,10.207,122345,0
2013-04-17,10.231,10.263,10.213,10.238,82942,0
2013-04-18,10.263,10.27,10.213,10.27,151148,0
2013-04-19,10.287,10.311,10.247,10.311,94959,0
2013-04-22,10.318,10.327,10.287,10.311,151015,0
2013-04-23,10.357,10.364,10.278,10.303,136552,0
2013-04-24,10.336,10.336,10.247,10.311,91653,0
2013-04-25,10.287,10.336,10.278,10.336,132154,0
2013-04-26,10.278,10.336,10.263,10.327,144173,0
2013-04-29,10.303,10.357,10.287,10.342,136168,0
2013-04-30,10.364,10.364,10.311,10.318,136222,0
2013-05-01,10.311,10.376,10.311,10.376,180404,0
2013-05-02,10.399,10.399,10.336,10.399,180382,0
2013-05-03,10.349,10.357,10.318,10.349,155720,0
2013-05-06,10.318,10.349,10.287,10.311,171784,0
2013-05-07,10.287,10.399,10.287,10.349,257637,0
2013-05-08,10.349,10.376,10.318,10.357,183836,0
2013-05-09,10.356,10.384,10.317,10.335,99648,0
2013-05-10,10.317,10.356,10.269,10.285,125802,0
2013-05-13,10.302,10.302,10.176,10.205,160519,0
2013-05-14,10.184,10.253,10.176,10.211,154198,0
2013-05-15,10.184,10.198,10.139,10.176,192509,0
2013-05-16,10.169,10.211,10.155,10.205,156838,0
2013-05-17,10.205,10.221,10.162,10.191,112804,0
2013-05-20,10.198,10.277,10.198,10.237,112713,0
2013-05-21,10.198,10.211,10.146,10.211,148184,0
2013-05-22,10.176,10.211,10.176,10.205,159269,0
2013-05-23,10.198,10.221,10.176,10.221,150992,0
2013-05-24,10.176,10.211,10.155,10.205,113780,0
2013-05-28,10.176,10.205,10.101,10.109,208177,0
2013-05-29,10.094,10.094,9.87,9.952,305634,0
2013-05-30,9.906,9.959,9.87,9.906,181506,0
2013-05-31,9.909,9.935,9.703,9.768,341035,0
2013-06-03,9.722,9.762,9.59,9.605,424791,0
2013-06-04,9.563,9.706,9.4432,9.669,263548,0
2013-06-05,9.631,9.762,9.631,9.762,249784,0
2013-06-06,9.738,9.832,9.669,9.788,168223,0
2013-06-07,9.813,9.822,9.73,9.805,169222,0
2013-06-10,9.762,9.762,9.597,9.614,199332,0
2013-06-11,9.544,9.544,9.3802,9.4581,371672,0
2013-06-12,9.4032,9.4032,9.2496,9.2651,492313,0
2013-06-13,9.1704,9.3181,9.1492,9.2938,490279,0
2013-06-14,9.3417,9.4412,9.2938,9.4412,222338,0
2013-06-17,9.4383,9.4877,9.3802,9.4648,237714,0
2013-06-18,9.4412,9.4412,9.2783,9.3358,120409,0
2013-06-19,9.2783,9.3664,9.2651,9.3008,220775,0
2013-06-20,9.225,9.2408,9.101,9.1864,227213,0
2013-06-21,9.2087,9.2087,9.0552,9.1249,355064,0
2013-06-24,9.0073,9.1163,8.7688,9.0481,680940,0
2013-06-25,9,9.0234,8.8437,9.0147,358304,0
2013-06-26,9.0234,9.3417,9.0234,9.3181,288194,0
2013-06-27,9.3105,9.503,9.3105,9.4717,252008,0
2013-06-28,9.597,9.605,9.4471,9.509,184246,0
2013-07-01,9.3962,9.552,9.3962,9.509,215910,0
2013-07-02,9.4383,9.4877,9.4032,9.4032,122244,0
2013-07-03,9.3417,9.3417,9.2322,9.2871,134769,0
2013-07-05,9.2153,9.2322,9.0481,9.1393,207615,0
2013-07-08,9.1704,9.2322,9.1163,9.1393,134788,0
2013-07-09,9.1241,9.1638,9.0773,9.1241,214832,0
2013-07-10,9.0773,9.1153,9.031,9.0619,380123,0
2013-07-11,9.1482,9.2861,9.1482,9.2734,302321,0
2013-07-12,9.3018,9.3018,9.2241,9.2564,125351,0
2013-07-15,9.2153,9.2399,9.1325,9.1384,258436,0
2013-07-16,9.0925,9.157,9.0619,9.157,233195,0
2013-07-17,9.1482,9.2241,9.1482,9.2241,108697,0
2013-07-18,9.2009,9.2564,9.1781,9.1854,179266,0
2013-07-19,9.1482,9.1638,9.031,9.0857,251439,0
2013-07-22,9.0535,9.0619,8.9508,9.0129,390183,0
2013-07-23,8.9679,9.0773,8.9679,9.0619,197101,0
2013-07-24,9.0056,9.0129,8.8996,8.9053,258739,0
2013-07-25,8.8481,8.8742,8.7738,8.8199,296382,0
2013-07-26,8.7738,8.8996,8.7738,8.8913,249952,0
2013-07-29,8.8199,8.9213,8.8199,8.9053,134637,0
2013-07-30,8.9213,8.9508,8.8481,8.9508,166510,0
2013-07-31,8.9213,8.9282,8.8199,8.9137,194261,0
2013-08-01,8.8573,8.9454,8.7961,8.8199,211654,0
2013-08-02,8.8328,8.8826,8.8124,8.8573,227037,0
2013-08-05,8.8033,8.8573,8.7499,8.7881,299915,0
2013-08-06,8.7427,8.8124,8.7427,8.7881,151944,0
2013-08-07,8.7499,8.8199,8.7499,8.7816,158364,0
2013-08-08,8.773,8.8651,8.7641,8.8255,209799,0
2013-08-09,8.8189,8.8189,8.7179,8.8189,328306,0
2013-08-12,8.8328,8.8651,8.8023,8.8115,173519,0
2013-08-13,8.7551,8.7806,8.7096,8.7332,177370,0
2013-08-14,8.7096,8.7332,8.6466,8.6536,232033,0
2013-08-15,8.6154,8.6154,8.5195,8.5524,271848,0
2013-08-16,8.5125,8.5524,8.4039,8.4718,427214,0
2013-08-19,8.4357,8.5195,8.4276,8.5195,234714,0
2013-08-20,8.4805,8.6923,8.4805,8.6923,402749,0
2013-08-21,8.6776,8.7641,8.6776,8.6923,189906,0
2013-08-22,8.726,8.8328,8.6776,8.7961,146290,0
2013-08-23,8.749,8.8115,8.726,8.7551,116988,0
2013-08-26,8.7551,8.773,8.6609,8.6776,248741,0
2013-08-27,8.6382,8.7005,8.5615,8.6466,264247,0
2013-08-28,8.6003,8.6692,8.6003,8.6382,203217,0
2013-08-29,8.592,8.6382,8.5524,8.6222,147448,0
2013-08-30,8.7369,8.7369,8.6804,8.7307,113147,0
2013-09-03,8.591,8.6372,8.5106,8.5842,250643,0
2013-09-04,8.5842,8.6609,8.534,8.6286,176738,0
2013-09-05,8.5993,8.6286,8.534,8.5677,126975,0
2013-09-06,8.5842,8.6146,8.5187,8.6146,239977,0
2013-09-09,8.592,8.6536,8.592,8.6382,138487,0
2013-09-10,8.5993,8.6528,8.5758,8.5842,160517,0
2013-09-11,8.5758,8.6069,8.4951,8.4951,269688,0
2013-09-12,8.5106,8.6069,8.5026,8.5026,273083,0
2013-09-13,8.5026,8.6692,8.5026,8.5758,308465,0
2013-09-16,8.6146,8.6923,8.6146,8.6222,237004,0
2013-09-17,8.5993,8.8573,8.5993,8.849,317507,0
2013-09-18,8.7961,9.0572,8.7961,9.0491,401153,0
2013-09-19,9.0403,9.1028,9.0147,9.0572,256472,0
2013-09-20,9.0147,9.0572,8.9781,9,244326,0
2013-09-23,9,9.1028,8.9867,9.0147,181805,0
2013-09-24,9.0648,9.1193,9.0083,9.1193,192156,0
2013-09-25,9.0954,9.153,9.0648,9.0877,192906,0
2013-09-26,9.1115,9.183,9.0809,9.1753,187785,0
2013-09-27,9.1344,9.1753,9.1028,9.1753,97704,0
2013-09-30,9.2144,9.2564,9.2057,9.2399,95904,0
2013-10-01,9.0877,9.1193,9.0809,9.1028,118675,0
2013-10-02,9.0572,9.0954,9.0337,9.0572,124406,0
2013-10-03,9.0337,9.0491,8.9707,8.9781,156792,0
2013-10-04,8.9527,9,8.9292,8.9527,115859,0
2013-10-07,8.9147,8.9707,8.8422,8.8422,169048,0
2013-10-08,8.8115,8.8922,8.8033,8.8922,361108,0
2013-10-09,8.8816,8.9061,8.8412,8.8651,119997,0
2013-10-10,8.8412,8.8651,8.7796,8.8105,230971,0
2013-10-11,8.7796,8.8105,8.7632,8.7713,226634,0
2013-10-14,8.7399,8.8013,8.7399,8.7796,97932,0
2013-10-15,8.7632,8.7952,8.7399,8.7861,169293,0
2013-10-16,8.7796,8.7861,8.7542,8.7861,212864,0
2013-10-17,8.7952,8.9923,8.7952,8.9867,340852,0
2013-10-18,9,9.0964,9,9.0877,296854,0
2013-10-21,9.1028,9.1354,9.0491,9.0572,176292,0
2013-10-22,9.0725,9.1297,9.0572,9.0657,86343,0
2013-10-23,9.0657,9.1762,9.0657,9.154,155595,0
2013-10-24,9.1675,9.1675,9.0657,9.0809,274514,0
2013-10-25,9.0657,9.1297,9.0657,9.0725,119715,0
2013-10-28,9.1028,9.1845,9.1028,9.1202,163047,0
2013-10-29,9.1202,9.1618,9.0964,9.1028,182386,0
2013-10-30,9.0877,9.1202,9.0491,9.0877,101853,0
2013-10-31,9.1685,9.1685,9.0716,9.1202,204299,0
2013-11-01,9.0337,9.0964,8.9527,8.9697,147976,0
2013-11-04,8.9369,9.0157,8.9369,8.9369,231270,0
2013-11-05,8.9781,9.0157,8.9369,9.0083,292862,0
2013-11-06,9.0073,9.0403,8.9604,8.9604,236804,0
2013-11-07,8.9517,8.9858,8.9369,8.9858,317670,0
2013-11-08,8.9369,8.9454,8.8724,8.9128,304555,0
2013-11-11,8.9053,8.9454,8.8546,8.8806,243058,0
2013-11-12,8.8724,8.8806,8.8309,8.8546,258888,0
2013-11-13,8.7924,8.8806,8.7924,8.8724,232732,0
2013-11-14,8.9053,8.9369,8.8546,8.8894,171527,0
2013-11-15,8.9213,8.9454,8.8894,8.8894,163151,0
2013-11-18,8.8988,8.9454,8.8724,8.9273,221696,0
2013-11-19,8.9273,8.9689,8.9273,8.9604,245621,0
2013-11-20,8.9369,8.9604,8.8464,8.8894,188090,0
2013-11-21,8.8464,8.9053,8.8309,8.9053,197232,0
2013-11-22,8.8894,8.9213,8.8631,8.9213,175432,0
2013-11-25,8.8894,8.9053,8.8631,8.8806,204816,0
2013-11-26,8.8724,8.9454,8.8724,8.9213,208644,0
2013-11-27,8.8988,8.9213,8.8724,8.9213,187766,0
2013-11-29,8.9517,8.9517,8.8724,8.8724,142768,0
2013-12-02,8.8546,8.8894,8.8392,8.8392,304637,0
2013-12-03,8.8309,8.8631,8.816,8.8392,214653,0
2013-12-04,8.7998,8.8237,8.7696,8.7998,295240,0
2013-12-05,8.7924,8.7924,8.7297,8.7446,205961,0
2013-12-06,8.7924,8.7924,8.7122,8.7297,316834,0
2013-12-09,8.7297,8.7516,8.6804,8.6804,290358,0
2013-12-10,8.7005,8.7418,8.6914,8.6914,315964,0
2013-12-11,8.6914,8.7332,8.6753,8.7332,262177,0
2013-12-12,8.7169,8.726,8.7005,8.726,225612,0
2013-12-13,8.7005,8.7169,8.6753,8.6914,725616,0
2013-12-16,8.6914,8.7659,8.6753,8.726,417071,0
2013-12-17,8.7096,8.9025,8.7096,8.8778,466692,0
2013-12-18,8.8864,8.9425,8.8686,8.9254,656447,0
2013-12-19,8.8864,9.0384,8.8864,9.0215,463280,0
2013-12-20,9.0384,9.0791,8.9923,9.0215,432479,0
2013-12-23,9.0471,9.2057,9.0384,9.1835,432861,0
2013-12-24,9.153,9.1753,9.1019,9.1344,141174,0
2013-12-26,9.1019,9.1608,9.0706,9.0954,267894,0
2013-12-27,9.0471,9.0706,8.983,8.9923,199266,0
2013-12-30,8.9923,9.0056,8.949,8.9923,288957,0
2013-12-31,8.9923,8.9923,8.9425,8.9425,331070,0
2014-01-02,8.9254,8.9923,8.9254,8.9745,82873,0
2014-01-03,8.998,9.0119,8.9425,8.998,129875,0
2014-01-06,8.998,9.1435,8.998,9.1105,231259,0
2014-01-07,9.1665,9.1902,9.1277,9.1435,119449,0
2014-01-08,9.1277,9.153,9.0877,9.1277,101884,0
2014-01-09,9.1277,9.153,9.1183,9.1183,91448,0
2014-01-10,9.1344,9.2221,9.1344,9.2057,148348,0
2014-01-13,9.2173,9.2754,9.2018,9.2173,206339,0
2014-01-14,9.2018,9.2612,9.1874,9.2535,163729,0
2014-01-15,9.2612,9.2612,9.235,9.2535,80545,0
2014-01-16,9.226,9.2832,9.226,9.2612,136544,0
2014-01-17,9.2694,9.3348,9.2612,9.3076,354085,0
2014-01-21,9.3076,9.3348,9.2909,9.3162,176979,0
2014-01-22,9.2978,9.3664,9.2978,9.3664,104801,0
2014-01-23,9.3743,9.4393,9.3743,9.4051,207825,0
2014-01-24,9.3884,9.4611,9.3884,9.4219,349513,0
2014-01-27,9.4313,9.4451,9.3407,9.3476,292655,0
2014-01-28,9.3812,9.3812,9.3261,9.3407,191552,0
2014-01-29,9.3407,9.4051,9.3348,9.3812,218110,0
2014-01-30,9.3812,9.4393,9.3812,9.4393,151231,0
2014-01-31,9.3972,9.4678,9.3972,9.4393,172760,0
2014-02-03,9.4767,9.4946,9.4451,9.4857,125316,0
2014-02-04,9.4678,9.526,9.4611,9.4678,223790,0
2014-02-05,9.4678,9.4946,9.4451,9.4767,130195,0
2014-02-06,9.4451,9.507,9.4393,9.507,184154,0
2014-02-07,9.4946,9.607,9.4767,9.598,254490,0
2014-02-10,9.576,9.625,9.552,9.59,213966,0
2014-02-11,9.583,9.607,9.576,9.59,148019,0
2014-02-12,9.579,9.612,9.548,9.586,199374,0
2014-02-13,9.54,9.594,9.54,9.594,168298,0
2014-02-14,9.572,9.621,9.556,9.572,149055,0
2014-02-18,9.566,9.594,9.566,9.579,102765,0
2014-02-19,9.566,9.629,9.566,9.621,191082,0
2014-02-20,9.586,9.629,9.579,9.612,97791,0
2014-02-21,9.612,9.629,9.586,9.629,56731,0
2014-02-24,9.603,9.629,9.586,9.621,104275,0
2014-02-25,9.594,9.621,9.586,9.603,133348,0
2014-02-26,9.612,9.629,9.586,9.629,106082,0
2014-02-27,9.629,9.647,9.594,9.629,119278,0
2014-02-28,9.646,9.646,9.603,9.646,130829,0
2014-03-03,9.629,9.669,9.612,9.638,163008,0
2014-03-04,9.647,9.708,9.647,9.692,131767,0
2014-03-05,9.675,9.734,9.662,9.726,221844,0
2014-03-06,9.717,9.717,9.637,9.646,156233,0
2014-03-07,9.603,9.603,9.4887,9.548,352057,0
2014-03-10,9.54,9.654,9.531,9.637,215523,0
2014-03-11,9.662,9.669,9.586,9.621,147169,0
2014-03-12,9.616,9.672,9.607,9.642,145307,0
2014-03-13,9.642,9.678,9.642,9.678,57905,0
2014-03-14,9.678,9.705,9.666,9.696,113023,0
2014-03-17,9.696,9.722,9.687,9.696,111161,0
2014-03-18,9.705,9.722,9.678,9.705,113224,0
2014-03-19,9.65,9.696,9.583,9.598,202124,0
2014-03-20,9.543,9.583,9.4927,9.4986,204381,0
2014-03-21,9.4986,9.569,9.4986,9.561,117405,0
2014-03-24,9.569,9.625,9.551,9.625,67496,0
2014-03-25,9.59,9.634,9.576,9.634,97984,0
2014-03-26,9.65,9.666,9.625,9.642,58458,0
2014-03-27,9.634,9.705,9.634,9.672,58412,0
2014-03-28,9.672,9.678,9.658,9.666,111911,0
2014-03-31,9.678,9.678,9.625,9.658,132192,0
2014-04-01,9.658,9.658,9.607,9.625,73387,0
2014-04-02,9.607,9.625,9.569,9.607,111962,0
2014-04-03,9.569,9.634,9.569,9.625,84033,0
2014-04-04,9.625,9.687,9.625,9.672,90982,0
2014-04-07,9.658,9.696,9.658,9.696,86637,0
2014-04-08,9.687,9.696,9.658,9.658,131615,0
2014-04-09,9.678,9.722,9.672,9.722,64799,0
2014-04-10,9.735,9.76,9.718,9.718,95795,0
2014-04-11,9.727,9.735,9.7,9.735,122514,0
2014-04-14,9.718,9.718,9.7,9.709,91975,0
2014-04-15,9.718,9.76,9.7,9.76,155061,0
2014-04-16,9.76,9.783,9.744,9.776,104766,0
2014-04-17,9.776,9.776,9.744,9.76,87568,0
2014-04-21,9.76,9.798,9.76,9.783,164733,0
2014-04-22,9.776,9.798,9.768,9.783,159800,0
2014-04-23,9.788,9.835,9.783,9.816,168558,0
2014-04-24,9.816,9.848,9.806,9.848,187447,0
2014-04-25,9.858,9.886,9.848,9.868,132277,0
2014-04-28,9.886,9.893,9.868,9.886,157398,0
2014-04-29,9.858,9.886,9.826,9.876,295824,0
2014-04-30,9.886,9.924,9.868,9.899,238010,0
2014-05-01,9.916,10.004,9.916,10.004,270145,0
2014-05-02,9.924,9.98,9.924,9.963,237138,0
2014-05-05,9.948,10.013,9.948,9.988,115398,0
2014-05-06,9.963,10.021,9.963,10.021,199977,0
2014-05-07,9.988,10.038,9.98,10.038,144974,0
2014-05-08,10.018,10.051,10.009,10.051,150008,0
2014-05-09,10.025,10.042,10.009,10.042,109270,0
2014-05-12,10.025,10.051,10.009,10.042,183044,0
2014-05-13,10.025,10.034,9.992,10,168224,0
2014-05-14,10,10.042,10,10.009,226854,0
2014-05-15,10.076,10.086,10.034,10.086,218931,0
2014-05-16,10.127,10.127,10.067,10.102,185427,0
2014-05-19,10.127,10.136,10.067,10.076,151581,0
2014-05-20,10.076,10.136,10.076,10.136,153601,0
2014-05-21,10.136,10.152,10.118,10.152,122710,0
2014-05-22,10.152,10.175,10.127,10.175,147786,0
2014-05-23,10.182,10.205,10.152,10.205,132876,0
2014-05-27,10.198,10.205,10.169,10.182,119126,0
2014-05-28,10.19,10.231,10.19,10.231,118874,0
2014-05-29,10.222,10.266,10.169,10.19,218485,0
2014-05-30,10.222,10.231,10.169,10.198,184489,0
2014-06-02,10.205,10.222,10.169,10.19,133190,0
2014-06-03,10.169,10.169,10.102,10.143,138358,0
2014-06-04,10.136,10.136,10.018,10.018,390473,0
2014-06-05,10.018,10.076,10,10.067,137610,0
2014-06-06,10.111,10.127,10.094,10.118,92692,0
2014-06-09,10.136,10.169,10.094,10.152,181204,0
2014-06-10,10.169,10.182,10.136,10.175,170825,0
2014-06-11,10.164,10.187,10.122,10.147,120129,0
2014-06-12,10.164,10.178,10.139,10.156,103885,0
2014-06-13,10.147,10.147,10.122,10.131,126805,0
2014-06-16,10.147,10.147,10.09,10.098,99313,0
2014-06-17,10.08,10.122,10.037,10.063,145069,0
2014-06-18,10.08,10.122,10.045,10.122,122976,0
2014-06-19,10.156,10.156,10.02,10.071,160357,0
2014-06-20,10.107,10.115,10.071,10.115,77158,0
2014-06-23,10.122,10.139,10.098,10.098,118081,0
2014-06-24,10.139,10.164,10.122,10.139,103940,0
2014-06-25,10.178,10.194,10.131,10.171,163129,0
2014-06-26,10.194,10.194,10.164,10.194,56008,0
2014-06-27,10.194,10.28,10.187,10.244,237971,0
2014-06-30,10.289,10.289,10.201,10.201,96578,0
2014-07-01,10.235,10.254,10.139,10.139,123840,0
2014-07-02,10.115,10.171,10.003,10.003,219507,0
2014-07-03,9.98,10.003,9.883,9.883,154614,0
2014-07-07,9.865,9.98,9.865,9.939,235991,0
2014-07-08,9.988,10.037,9.953,9.988,165214,0
2014-07-09,10.012,10.012,9.931,9.98,129057,0
2014-07-10,10.024,10.024,9.975,9.983,146866,0
2014-07-11,10.017,10.05,9.999,10.041,145434,0
2014-07-14,10.059,10.067,10.024,10.05,128312,0
2014-07-15,10.05,10.067,10.017,10.059,108447,0
2014-07-16,10.041,10.112,10.033,10.112,68003,0
2014-07-17,10.137,10.169,10.094,10.119,127756,0
2014-07-18,10.144,10.144,10.112,10.112,72254,0
2014-07-21,10.112,10.199,10.112,10.175,72238,0
2014-07-22,10.199,10.214,10.169,10.214,81438,0
2014-07-23,10.224,10.224,10.191,10.214,96344,0
2014-07-24,10.191,10.206,10.153,10.199,113032,0
2014-07-25,10.233,10.295,10.224,10.241,161424,0
2014-07-28,10.241,10.268,10.175,10.175,121536,0
2014-07-29,10.199,10.241,10.169,10.191,114469,0
2014-07-30,10.183,10.183,10.059,10.067,173939,0
2014-07-31,10.024,10.076,10.008,10.041,177669,0
2014-08-01,10.059,10.094,10.041,10.086,155202,0
2014-08-04,10.086,10.086,9.991,10.008,138033,0
2014-08-05,9.991,10.017,9.983,9.999,120405,0
2014-08-06,10.017,10.112,10.017,10.067,138869,0
2014-08-07,10.064,10.202,10.054,10.202,164673,0
2014-08-08,10.22,10.247,10.188,10.237,81968,0
2014-08-11,10.247,10.292,10.247,10.292,62809,0
2014-08-12,10.309,10.309,10.237,10.256,70896,0
2014-08-13,10.292,10.309,10.265,10.283,54709,0
2014-08-14,10.309,10.309,10.273,10.273,41247,0
2014-08-15,10.3,10.327,10.283,10.283,56570,0
2014-08-18,10.273,10.309,10.273,10.3,71520,0
2014-08-19,10.317,10.327,10.3,10.327,55721,0
2014-08-20,10.343,10.343,10.292,10.327,63997,0
2014-08-21,10.327,10.336,10.292,10.3,90360,0
2014-08-22,10.309,10.309,10.247,10.273,117345,0
2014-08-25,10.273,10.283,10.247,10.247,92996,0
2014-08-26,10.273,10.292,10.256,10.283,94603,0
2014-08-27,10.309,10.343,10.309,10.336,85939,0
2014-08-28,10.336,10.389,10.327,10.389,130382,0
2014-08-29,10.414,10.414,10.381,10.406,51309,0
2014-09-02,10.381,10.389,10.336,10.372,125059,0
2014-09-03,10.389,10.389,10.283,10.349,221368,0
2014-09-04,10.317,10.343,10.292,10.309,127103,0
2014-09-05,10.343,10.366,10.273,10.273,225533,0
2014-09-08,10.327,10.327,10.237,10.237,84713,0
2014-09-09,10.229,10.292,10.229,10.292,53306,0
2014-09-10,10.292,10.3,10.265,10.292,59551,0
2014-09-11,10.322,10.322,10.278,10.314,143504,0
2014-09-12,10.278,10.278,10.191,10.191,135475,0
2014-09-15,10.206,10.242,10.183,10.183,89467,0
2014-09-16,10.175,10.199,10.153,10.183,169585,0
2014-09-17,10.199,10.215,10.175,10.191,57905,0
2014-09-18,10.183,10.199,10.175,10.183,64176,0
2014-09-19,10.191,10.206,10.175,10.206,90589,0
2014-09-22,10.233,10.233,10.183,10.206,122190,0
2014-09-23,10.215,10.233,10.175,10.183,148328,0
2014-09-24,10.175,10.206,10.175,10.191,77838,0
2014-09-25,10.199,10.206,10.175,10.175,100030,0
2014-09-26,10.199,10.206,10.175,10.183,63856,0
2014-09-29,10.206,10.252,10.191,10.252,115501,0
2014-09-30,10.278,10.305,10.233,10.233,185067,0
2014-10-01,10.269,10.322,10.261,10.314,139126,0
2014-10-02,10.305,10.322,10.269,10.305,96687,0
2014-10-03,10.269,10.314,10.261,10.278,84650,0
2014-10-06,10.305,10.354,10.305,10.354,117027,0
2014-10-07,10.37,10.427,10.347,10.427,127010,0
2014-10-08,10.427,10.463,10.339,10.445,762560,0
2014-10-09,10.471,10.481,10.402,10.42,183590,0
2014-10-10,10.41,10.445,10.41,10.42,202373,0
2014-10-13,10.453,10.453,10.386,10.427,118853,0
2014-10-14,10.44,10.519,10.415,10.458,199234,0
2014-10-15,10.476,10.571,10.476,10.512,200570,0
2014-10-16,10.476,10.585,10.476,10.585,112169,0
2014-10-17,10.602,10.627,10.571,10.585,86627,0
2014-10-20,10.617,10.645,10.546,10.555,90998,0
2014-10-21,10.577,10.577,10.519,10.519,96748,0
2014-10-22,10.546,10.546,10.486,10.512,99033,0
2014-10-23,10.546,10.546,10.496,10.528,109095,0
2014-10-24,10.496,10.512,10.468,10.512,117837,0
2014-10-27,10.476,10.486,10.44,10.476,141749,0
2014-10-28,10.486,10.496,10.448,10.496,106620,0
2014-10-29,10.496,10.537,10.476,10.503,113511,0
2014-10-30,10.512,10.519,10.476,10.476,147952,0
2014-10-31,10.476,10.519,10.448,10.496,100024,0
2014-11-03,10.486,10.496,10.448,10.468,95238,0
2014-11-04,10.448,10.486,10.424,10.486,92816,0
2014-11-05,10.458,10.512,10.44,10.512,154026,0
2014-11-06,10.476,10.503,10.468,10.503,74413,0
2014-11-07,10.476,10.512,10.468,10.503,66079,0
2014-11-10,10.476,10.512,10.468,10.512,70533,0
2014-11-11,10.519,10.519,10.468,10.512,89073,0
2014-11-12,10.499,10.516,10.491,10.507,79369,0
2014-11-13,10.516,10.55,10.491,10.516,80400,0
2014-11-14,10.499,10.541,10.499,10.541,73253,0
2014-11-17,10.55,10.55,10.453,10.453,48996,0
2014-11-18,10.471,10.491,10.435,10.445,38068,0
2014-11-19,10.471,10.471,10.419,10.435,100051,0
2014-11-20,10.453,10.481,10.435,10.463,66905,0
2014-11-21,10.463,10.507,10.463,10.481,87161,0
2014-11-24,10.491,10.491,10.453,10.471,75648,0
2014-11-25,10.445,10.453,10.427,10.427,148229,0
2014-11-26,10.435,10.471,10.427,10.463,104050,0
2014-11-28,10.481,10.491,10.453,10.453,42307,0
2014-12-01,10.516,10.516,10.463,10.463,129641,0
2014-12-02,10.463,10.533,10.463,10.533,63859,0
2014-12-03,10.533,10.623,10.533,10.605,143878,0
2014-12-04,10.614,10.67,10.614,10.641,117228,0
2014-12-05,10.623,10.661,10.559,10.614,114162,0
2014-12-08,10.605,10.632,10.567,10.623,90227,0
2014-12-09,10.614,10.641,10.581,10.641,155542,0
2014-12-10,10.605,10.72,10.605,10.71,178127,0
2014-12-11,10.71,10.72,10.605,10.614,73586,0
2014-12-12,10.581,10.605,10.559,10.598,113320,0
2014-12-15,10.614,10.623,10.533,10.567,120599,0
2014-12-16,10.559,10.605,10.541,10.605,55193,0
2014-12-17,10.614,10.651,10.573,10.623,148336,0
2014-12-18,10.661,10.678,10.632,10.678,163848,0
2014-12-19,10.661,10.661,10.614,10.614,100763,0
2014-12-22,10.614,10.67,10.523,10.523,142254,0
2014-12-23,10.559,10.598,10.541,10.573,142304,0
2014-12-24,10.541,10.581,10.541,10.559,34295,0
2014-12-26,10.559,10.581,10.559,10.559,49290,0
2014-12-29,10.567,10.581,10.55,10.573,65398,0
2014-12-30,10.559,10.614,10.541,10.614,186868,0
2014-12-31,10.588,10.661,10.588,10.661,144782,0
2015-01-02,10.623,10.694,10.623,10.67,74885,0
2015-01-05,10.686,10.778,10.678,10.747,234082,0
2015-01-06,10.828,10.881,10.812,10.812,199751,0
2015-01-07,10.804,10.881,10.804,10.804,260395,0
2015-01-08,10.812,10.837,10.804,10.821,193137,0
2015-01-09,10.804,10.89,10.804,10.89,171986,0
2015-01-12,10.938,10.947,10.876,10.922,263156,0
2015-01-13,10.913,10.947,10.913,10.928,87093,0
2015-01-14,10.922,10.997,10.922,10.979,162031,0
2015-01-15,11.015,11.072,11.015,11.072,144561,0
2015-01-16,11.072,11.108,11.049,11.099,176347,0
2015-01-20,11.108,11.108,10.997,10.997,252356,0
2015-01-21,10.989,11.006,10.953,10.997,185510,0
2015-01-22,10.997,11.023,10.979,10.979,89271,0
2015-01-23,11.015,11.03,10.989,11.03,124750,0
2015-01-26,11.023,11.03,10.979,10.979,102855,0
2015-01-27,11.006,11.108,11.006,11.108,119927,0
2015-01-28,11.09,11.178,11.082,11.178,188657,0
2015-01-29,11.152,11.237,11.125,11.195,137548,0
2015-01-30,11.213,11.27,11.213,11.237,124017,0
2015-02-02,11.246,11.279,11.237,11.27,85746,0
2015-02-03,11.213,11.307,11.213,11.228,153529,0
2015-02-04,11.222,11.237,11.144,11.169,217316,0
2015-02-05,11.169,11.213,11.16,11.204,85638,0
2015-02-06,11.16,11.213,11.082,11.09,153741,0
2015-02-09,11.099,11.118,11.006,11.006,85027,0
2015-02-10,10.989,11.023,10.895,10.938,191942,0
2015-02-11,10.942,10.942,10.89,10.908,92025,0
2015-02-12,10.864,10.908,10.836,10.836,138313,0
2015-02-13,10.836,10.881,10.794,10.794,109374,0
2015-02-17,10.803,10.82,10.638,10.658,316458,0
2015-02-18,10.667,10.836,10.658,10.836,176284,0
2015-02-19,10.836,10.881,10.755,10.77,181944,0
2015-02-20,10.776,10.828,10.755,10.803,179794,0
2015-02-23,10.828,10.844,10.76,10.76,144692,0
2015-02-24,10.776,10.844,10.755,10.844,148275,0
2015-02-25,10.872,10.89,10.836,10.836,102399,0
2015-02-26,10.864,10.864,10.784,10.784,129954,0
2015-02-27,10.828,10.854,10.812,10.844,107868,0
2015-03-02,10.854,10.854,10.794,10.803,100089,0
2015-03-03,10.803,10.82,10.784,10.784,149963,0
2015-03-04,10.794,10.872,10.794,10.872,80490,0
2015-03-05,10.872,10.872,10.82,10.864,93021,0
2015-03-06,10.803,10.812,10.708,10.727,114936,0
2015-03-09,10.727,10.77,10.727,10.76,97538,0
2015-03-10,10.77,10.812,10.77,10.812,58801,0
2015-03-11,10.832,10.832,10.765,10.774,100725,0
2015-03-12,10.807,10.807,10.757,10.765,154149,0
2015-03-13,10.765,10.774,10.731,10.765,90459,0
2015-03-16,10.774,10.781,10.731,10.781,124726,0
2015-03-17,10.765,10.774,10.652,10.671,197993,0
2015-03-18,10.671,10.789,10.671,10.789,266185,0
2015-03-19,10.789,10.789,10.703,10.765,157842,0
2015-03-20,10.757,10.807,10.75,10.789,150457,0
2015-03-23,10.807,10.825,10.799,10.799,54345,0
2015-03-24,10.799,10.849,10.765,10.849,125534,0
2015-03-25,10.839,10.859,10.781,10.799,71768,0
2015-03-26,10.789,10.799,10.74,10.765,92996,0
2015-03-27,10.765,10.832,10.765,10.832,67270,0
2015-03-30,10.816,10.849,10.789,10.849,112381,0
2015-03-31,10.869,10.905,10.832,10.885,181137,0
2015-04-01,10.923,10.954,10.914,10.929,139148,0
2015-04-02,10.914,10.929,10.859,10.869,67612,0
2015-04-06,10.895,10.923,10.849,10.849,90459,0
2015-04-07,10.895,10.923,10.869,10.869,72476,0
2015-04-08,10.905,10.914,10.869,10.869,62421,0
2015-04-09,10.909,10.927,10.836,10.854,145881,0
2015-04-10,10.854,10.881,10.836,10.864,106286,0
2015-04-13,10.864,10.872,10.812,10.844,90221,0
2015-04-14,10.872,10.9,10.844,10.89,87808,0
2015-04-15,10.89,10.909,10.864,10.864,107435,0
2015-04-16,10.864,10.89,10.854,10.89,51723,0
2015-04-17,10.881,10.89,10.854,10.872,82872,0
2015-04-20,10.89,10.919,10.864,10.872,60426,0
2015-04-21,10.864,10.89,10.864,10.872,35383,0
2015-04-22,10.864,10.9,10.844,10.872,152647,0
2015-04-23,10.864,10.919,10.864,10.872,110651,0
2015-04-24,10.881,10.909,10.872,10.881,64717,0
2015-04-27,10.909,10.934,10.872,10.872,78052,0
2015-04-28,10.881,10.909,10.872,10.9,65311,0
2015-04-29,10.854,10.89,10.854,10.89,127868,0
2015-04-30,10.89,10.89,10.82,10.854,91020,0
2015-05-01,10.872,10.872,10.775,10.784,85398,0
2015-05-04,10.784,10.82,10.775,10.82,134757,0
2015-05-05,10.803,10.803,10.754,10.769,113290,0
2015-05-06,10.744,10.769,10.636,10.636,225438,0
2015-05-07,10.636,10.674,10.608,10.646,161859,0
2015-05-08,10.682,10.716,10.665,10.674,91595,0
2015-05-11,10.695,10.702,10.579,10.612,201061,0
2015-05-12,10.596,10.596,10.538,10.596,408407,0
2015-05-13,10.596,10.622,10.529,10.547,140663,0
2015-05-14,10.564,10.641,10.564,10.605,114628,0
2015-05-15,10.622,10.67,10.596,10.651,122754,0
2015-05-18,10.651,10.651,10.572,10.605,117371,0
2015-05-19,10.579,10.579,10.512,10.556,118742,0
2015-05-20,10.579,10.579,10.52,10.529,156989,0
2015-05-21,10.564,10.564,10.512,10.538,134608,0
2015-05-22,10.52,10.52,10.476,10.476,97730,0
2015-05-26,10.496,10.52,10.486,10.486,97570,0
2015-05-27,10.512,10.547,10.486,10.538,100590,0
2015-05-28,10.529,10.556,10.512,10.538,48180,0
2015-05-29,10.572,10.572,10.538,10.572,64620,0
2015-06-01,10.587,10.622,10.572,10.572,130775,0
2015-06-02,10.564,10.579,10.538,10.538,83926,0
2015-06-03,10.512,10.52,10.438,10.438,128789,0
2015-06-04,10.467,10.496,10.386,10.411,125479,0
2015-06-05,10.364,10.386,10.346,10.364,130268,0
2015-06-08,10.354,10.37,10.284,10.284,156758,0
2015-06-09,10.279,10.289,10.213,10.251,171022,0
2015-06-10,10.241,10.297,10.189,10.213,331340,0
2015-06-11,10.223,10.349,10.213,10.341,305759,0
2015-06-12,10.349,10.408,10.325,10.349,79481,0
2015-06-15,10.374,10.444,10.374,10.382,86180,0
2015-06-16,10.391,10.536,10.391,10.536,159982,0
2015-06-17,10.499,10.517,10.434,10.472,115700,0
2015-06-18,10.444,10.508,10.444,10.453,82544,0
2015-06-19,10.482,10.508,10.472,10.492,60064,0
2015-06-22,10.492,10.526,10.463,10.499,52232,0
2015-06-23,10.463,10.526,10.453,10.482,115881,0
2015-06-24,10.472,10.508,10.426,10.463,82998,0
2015-06-25,10.472,10.482,10.434,10.444,57338,0
2015-06-26,10.417,10.426,10.382,10.391,101056,0
2015-06-29,10.4,10.4,10.315,10.367,136705,0
2015-06-30,10.367,10.426,10.349,10.408,161079,0
2015-07-01,10.434,10.434,10.374,10.4,105137,0
2015-07-02,10.382,10.4,10.349,10.4,137272,0
2015-07-06,10.391,10.417,10.374,10.374,87653,0
2015-07-07,10.408,10.472,10.408,10.472,63129,0
2015-07-08,10.453,10.544,10.453,10.499,69942,0
2015-07-09,10.539,10.539,10.503,10.503,73070,0
2015-07-10,10.475,10.495,10.437,10.475,95205,0
2015-07-13,10.466,10.485,10.42,10.485,83231,0
2015-07-14,10.485,10.485,10.429,10.466,76472,0
2015-07-15,10.437,10.485,10.429,10.485,107489,0
2015-07-16,10.485,10.503,10.429,10.503,119489,0
2015-07-17,10.503,10.52,10.503,10.512,54436,0
2015-07-20,10.52,10.53,10.475,10.485,73070,0
2015-07-21,10.485,10.512,10.475,10.512,40768,0
2015-07-22,10.475,10.52,10.475,10.52,66293,0
2015-07-23,10.539,10.539,10.495,10.512,49577,0
2015-07-24,10.53,10.548,10.495,10.495,72504,0
2015-07-27,10.503,10.548,10.503,10.53,47324,0
2015-07-28,10.548,10.565,10.52,10.557,73751,0
2015-07-29,10.539,10.557,10.503,10.503,115760,0
2015-07-30,10.53,10.548,10.495,10.53,107404,0
2015-07-31,10.565,10.597,10.539,10.572,113050,0
2015-08-03,10.587,10.632,10.58,10.58,186871,0
2015-08-04,10.58,10.613,10.58,10.597,45853,0
2015-08-05,10.587,10.623,10.539,10.557,141512,0
2015-08-06,10.539,10.597,10.52,10.58,77613,0
2015-08-07,10.597,10.613,10.572,10.613,68664,0
2015-08-10,10.613,10.613,10.548,10.587,110903,0
2015-08-11,10.601,10.692,10.601,10.692,68781,0
2015-08-12,10.692,10.718,10.674,10.674,54821,0
2015-08-13,10.674,10.692,10.656,10.656,47406,0
2015-08-14,10.674,10.692,10.617,10.692,31902,0
2015-08-17,10.692,10.736,10.646,10.736,89759,0
2015-08-18,10.7,10.727,10.674,10.727,64031,0
2015-08-19,10.692,10.736,10.674,10.736,43699,0
2015-08-20,10.727,10.746,10.708,10.736,61900,0
2015-08-21,10.7,10.736,10.674,10.674,61111,0
2015-08-24,10.646,10.646,10.55,10.601,156476,0
2015-08-25,10.574,10.646,10.55,10.559,89309,0
2015-08-26,10.55,10.601,10.506,10.55,102677,0
2015-08-27,10.523,10.601,10.498,10.574,100541,0
2015-08-28,10.55,10.617,10.55,10.582,53361,0
2015-08-31,10.574,10.608,10.568,10.568,72457,0
2015-09-01,10.582,10.591,10.559,10.568,76388,0
2015-09-02,10.559,10.574,10.541,10.541,66394,0
2015-09-03,10.55,10.591,10.55,10.591,44150,0
2015-09-04,10.559,10.674,10.559,10.666,77851,0
2015-09-08,10.617,10.708,10.617,10.656,123569,0
2015-09-09,10.656,10.7,10.656,10.674,61673,0
2015-09-10,10.687,10.696,10.611,10.611,90723,0
2015-09-11,10.62,10.659,10.611,10.611,77885,0
2015-09-14,10.649,10.649,10.604,10.604,53415,0
2015-09-15,10.584,10.604,10.562,10.584,121576,0
2015-09-16,10.553,10.604,10.553,10.594,53970,0
2015-09-17,10.594,10.722,10.57,10.722,79264,0
2015-09-18,10.669,10.792,10.639,10.782,84028,0
2015-09-21,10.782,10.782,10.731,10.731,22459,0
2015-09-22,10.731,10.782,10.731,10.767,113417,0
2015-09-23,10.75,10.792,10.75,10.782,44250,0
2015-09-24,10.782,10.792,10.731,10.731,72355,0
2015-09-25,10.731,10.757,10.703,10.75,87718,0
2015-09-28,10.722,10.775,10.722,10.775,64005,0
2015-09-29,10.757,10.792,10.757,10.792,89840,0
2015-09-30,10.792,10.873,10.775,10.873,185718,0
2015-10-01,10.855,10.873,10.828,10.873,70509,0
2015-10-02,10.891,10.928,10.882,10.901,77327,0
2015-10-05,10.882,10.91,10.873,10.901,71750,0
2015-10-06,10.882,10.946,10.882,10.92,40452,0
2015-10-07,10.92,10.946,10.901,10.946,84814,0
2015-10-08,10.92,10.953,10.91,10.953,58666,0
2015-10-09,10.937,10.953,10.91,10.953,59447,0
2015-10-12,10.928,10.953,10.928,10.928,36643,0
2015-10-13,10.949,10.966,10.913,10.923,52579,0
2015-10-14,10.941,10.975,10.923,10.957,144398,0
2015-10-15,10.941,10.966,10.923,10.966,120054,0
2015-10-16,10.983,10.983,10.957,10.975,46576,0
2015-10-19,10.966,10.983,10.931,10.949,65895,0
2015-10-20,10.941,10.986,10.941,10.941,66630,0
2015-10-21,10.966,11.012,10.949,11.012,78368,0
2015-10-22,11.012,11.056,10.993,11.029,72476,0
2015-10-23,11.029,11.064,11.029,11.048,124945,0
2015-10-26,11.038,11.056,10.949,10.957,142286,0
2015-10-27,10.983,11.029,10.975,11.012,106268,0
2015-10-28,11.021,11.038,11.003,11.021,98268,0
2015-10-29,10.993,11.056,10.975,11.029,73479,0
2015-10-30,11.029,11.048,11.012,11.038,78258,0
2015-11-02,11.029,11.119,11.021,11.091,107067,0
2015-11-03,11.11,11.119,11.056,11.11,104828,0
2015-11-04,11.091,11.11,11.038,11.11,75974,0
2015-11-05,11.081,11.081,11.029,11.029,113274,0
2015-11-06,10.993,10.993,10.894,10.894,121053,0
2015-11-09,10.858,10.868,10.733,10.812,276723,0
2015-11-10,10.776,10.875,10.77,10.868,107714,0
2015-11-11,10.838,10.894,10.838,10.875,82815,0
2015-11-12,10.907,10.96,10.879,10.917,88130,0
2015-11-13,10.917,11.006,10.917,10.978,121859,0
2015-11-16,11.016,11.016,10.97,10.978,138110,0
2015-11-17,10.997,11.006,10.951,10.978,157352,0
2015-11-18,10.987,11.016,10.97,11.016,85919,0
2015-11-19,11.059,11.059,10.997,11.025,77071,0
2015-11-20,10.997,11.086,10.997,11.076,127829,0
2015-11-23,10.888,11.258,10.888,11.232,227124,0
2015-11-24,11.258,11.258,11.215,11.258,138046,0
2015-11-25,11.258,11.296,11.032,11.132,442200,0
2015-11-27,11.178,11.178,11.124,11.169,31403,0
2015-11-30,11.197,11.215,11.132,11.215,150386,0
2015-12-01,11.241,11.286,11.215,11.286,82996,0
2015-12-02,11.296,11.321,11.286,11.296,127968,0
2015-12-03,11.268,11.268,11.187,11.197,148262,0
2015-12-04,11.187,11.296,11.187,11.296,141980,0
2015-12-07,11.305,11.305,11.276,11.296,105714,0
2015-12-08,11.312,11.449,11.312,11.449,268001,0
2015-12-09,11.386,11.415,11.312,11.312,127492,0
2015-12-10,11.348,11.348,11.305,11.321,77513,0
2015-12-11,11.338,11.367,11.241,11.25,125837,0
2015-12-14,11.225,11.241,11.124,11.124,82382,0
2015-12-15,11.178,11.215,11.15,11.205,116991,0
2015-12-16,11.241,11.241,11.15,11.16,236636,0
2015-12-17,11.169,11.305,11.169,11.296,106263,0
2015-12-18,11.338,11.386,11.312,11.358,99520,0
2015-12-21,11.338,11.395,11.338,11.358,58605,0
2015-12-22,11.386,11.386,11.331,11.386,74091,0
2015-12-23,11.377,11.386,11.367,11.377,104274,0
2015-12-24,11.395,11.415,11.358,11.386,59601,0
2015-12-28,11.395,11.441,11.377,11.441,107913,0
2015-12-29,11.441,11.458,11.425,11.458,73603,0
2015-12-30,11.432,11.503,11.415,11.485,143534,0
2015-12-31,11.503,11.53,11.467,11.476,119432,0
2016-01-04,11.441,11.547,11.432,11.547,76416,0
2016-01-05,11.566,11.63,11.53,11.575,90284,0
2016-01-06,11.584,11.648,11.584,11.613,95382,0
2016-01-07,11.613,11.72,11.613,11.695,185259,0
2016-01-08,11.639,11.685,11.63,11.658,111376,0
2016-01-11,11.63,11.675,11.584,11.648,209784,0
2016-01-12,11.622,11.675,11.613,11.675,161967,0
2016-01-13,11.679,11.689,11.55,11.56,116263,0
2016-01-14,11.606,11.642,11.54,11.56,153034,0
2016-01-15,11.515,11.633,11.515,11.568,163530,0
2016-01-19,11.625,11.633,11.55,11.56,67341,0
2016-01-20,11.596,11.596,11.407,11.56,145045,0
2016-01-21,11.568,11.578,11.515,11.568,76701,0
2016-01-22,11.625,11.741,11.596,11.67,88410,0
2016-01-25,11.707,11.707,11.633,11.633,65513,0
2016-01-26,11.606,11.679,11.578,11.606,132036,0
2016-01-27,11.651,11.699,11.642,11.679,49061,0
2016-01-28,11.689,11.759,11.651,11.759,77197,0
2016-01-29,11.759,11.805,11.731,11.787,182663,0
2016-02-01,11.759,11.815,11.75,11.797,98005,0
2016-02-02,11.797,11.842,11.759,11.778,124444,0
2016-02-03,11.805,11.832,11.787,11.797,112296,0
2016-02-04,11.815,11.842,11.787,11.832,118724,0
2016-02-05,11.832,11.842,11.769,11.832,149345,0
2016-02-08,11.832,11.842,11.788,11.842,77563,0
2016-02-09,11.842,11.897,11.815,11.897,195361,0
2016-02-10,11.938,11.963,11.9,11.91,129751,0
2016-02-11,11.946,11.946,11.863,11.872,318946,0
2016-02-12,11.892,11.92,11.78,11.863,181392,0
2016-02-16,11.743,11.825,11.724,11.724,139643,0
2016-02-17,11.771,11.79,11.724,11.762,124449,0
2016-02-18,11.817,11.817,11.753,11.79,211492,0
2016-02-19,11.817,11.817,11.743,11.78,117477,0
2016-02-22,11.817,11.817,11.709,11.753,172712,0
2016-02-23,11.753,11.844,11.744,11.844,79973,0
2016-02-24,11.853,11.882,11.809,11.853,80540,0
2016-02-25,11.863,11.882,11.844,11.863,167260,0
2016-02-26,11.835,11.835,11.79,11.79,115416,0
2016-02-29,11.825,11.853,11.8,11.853,128569,0
2016-03-01,11.863,11.872,11.817,11.853,189386,0
2016-03-02,11.853,11.853,11.8,11.817,88435,0
2016-03-03,11.817,11.872,11.817,11.853,108414,0
2016-03-04,11.853,11.892,11.8,11.8,175095,0
2016-03-07,11.825,11.853,11.762,11.808,160091,0
2016-03-08,11.817,11.835,11.808,11.808,92319,0
2016-03-09,11.808,11.863,11.8,11.8,99405,0
2016-03-10,11.802,11.857,11.802,11.839,112738,0
2016-03-11,11.839,11.839,11.802,11.802,98376,0
2016-03-14,11.802,11.848,11.802,11.812,165390,0
2016-03-15,11.839,11.867,11.793,11.793,210895,0
2016-03-16,11.802,11.886,11.802,11.886,46490,0
2016-03-17,11.876,11.923,11.867,11.923,101029,0
2016-03-18,11.967,11.967,11.904,11.914,75282,0
2016-03-21,11.904,11.932,11.857,11.894,162656,0
2016-03-22,11.914,11.977,11.914,11.977,173956,0
2016-03-23,11.977,11.985,11.958,11.985,188150,0
2016-03-24,11.977,12.003,11.958,11.995,203502,0
2016-03-28,11.985,11.995,11.941,11.977,99552,0
2016-03-29,11.985,12.068,11.967,12.021,163898,0
2016-03-30,12.059,12.077,12.031,12.059,106857,0
2016-03-31,12.077,12.143,12.059,12.143,136677,0
2016-04-01,12.169,12.169,12.106,12.106,124427,0
2016-04-04,12.133,12.133,12.059,12.068,98075,0
2016-04-05,12.077,12.169,12.077,12.169,133942,0
2016-04-06,12.143,12.224,12.143,12.207,179476,0
2016-04-07,12.169,12.269,12.169,12.261,142038,0
2016-04-08,12.242,12.298,12.236,12.278,166203,0
2016-04-11,12.321,12.321,12.245,12.254,166901,0
2016-04-12,12.254,12.334,12.254,12.321,108850,0
2016-04-13,12.33,12.356,12.311,12.356,138448,0
2016-04-14,12.338,12.366,12.311,12.311,130179,0
2016-04-15,12.348,12.348,12.321,12.338,104622,0
2016-04-18,12.356,12.42,12.338,12.42,139454,0
2016-04-19,12.385,12.42,12.366,12.402,126289,0
2016-04-20,12.402,12.44,12.385,12.393,146943,0
2016-04-21,12.393,12.42,12.385,12.402,157421,0
2016-04-22,12.402,12.43,12.393,12.43,172535,0
2016-04-25,12.43,12.43,12.348,12.375,158759,0
2016-04-26,12.393,12.393,12.306,12.356,175290,0
2016-04-27,12.375,12.412,12.356,12.412,219483,0
2016-04-28,12.402,12.467,12.39,12.467,198763,0
2016-04-29,12.475,12.485,12.43,12.485,130673,0
2016-05-02,12.43,12.494,12.42,12.44,126575,0
2016-05-03,12.402,12.494,12.402,12.494,179613,0
2016-05-04,12.467,12.533,12.46,12.533,124626,0
2016-05-05,12.523,12.533,12.475,12.475,120057,0
2016-05-06,12.475,12.551,12.475,12.503,160885,0
2016-05-09,12.559,12.559,12.513,12.523,155158,0
2016-05-10,12.568,12.596,12.533,12.551,183597,0
2016-05-11,12.555,12.555,12.497,12.516,102577,0
2016-05-12,12.497,12.555,12.497,12.536,112850,0
2016-05-13,12.572,12.59,12.536,12.545,94496,0
2016-05-16,12.555,12.618,12.545,12.555,202676,0
2016-05-17,12.6,12.61,12.545,12.572,201321,0
2016-05-18,12.59,12.6,12.469,12.478,245308,0
2016-05-19,12.433,12.443,12.237,12.237,213008,0
2016-05-20,12.304,12.34,12.265,12.274,224929,0
2016-05-23,12.284,12.38,12.284,12.323,149667,0
2016-05-24,12.35,12.378,12.313,12.378,145333,0
2016-05-25,12.34,12.464,12.34,12.453,228466,0
2016-05-26,12.423,12.516,12.423,12.506,136420,0
2016-05-27,12.516,12.545,12.469,12.506,99179,0
2016-05-31,12.478,12.506,12.423,12.488,144618,0
2016-06-01,12.506,12.572,12.497,12.536,134967,0
2016-06-02,12.572,12.646,12.56,12.618,266461,0
2016-06-03,12.656,12.693,12.626,12.626,169395,0
2016-06-06,12.646,12.693,12.618,12.626,126843,0
2016-06-07,12.61,12.693,12.61,12.626,167791,0
2016-06-08,12.646,12.656,12.618,12.618,183593,0
2016-06-09,12.705,12.705,12.63,12.63,120067,0
2016-06-10,12.677,12.705,12.66,12.696,94942,0
2016-06-13,12.705,12.714,12.677,12.677,173772,0
2016-06-14,12.668,12.743,12.66,12.696,171408,0
2016-06-15,12.734,12.734,12.645,12.65,173436,0
2016-06-16,12.696,12.761,12.687,12.696,170039,0
2016-06-17,12.734,12.761,12.677,12.677,235048,0
2016-06-20,12.696,12.705,12.62,12.63,198252,0
2016-06-21,12.668,12.705,12.65,12.687,240322,0
2016-06-22,12.724,12.743,12.687,12.705,150803,0
2016-06-23,12.705,12.724,12.677,12.687,193256,0
2016-06-24,12.66,12.743,12.66,12.724,265175,0
2016-06-27,12.743,12.863,12.724,12.77,285792,0
2016-06-28,12.77,12.837,12.751,12.818,206863,0
2016-06-29,12.818,12.89,12.818,12.837,309649,0
2016-06-30,12.9,12.93,12.854,12.863,287730,0
2016-07-01,12.957,12.985,12.9,12.9,353587,0
2016-07-05,12.92,12.957,12.863,12.863,193051,0
2016-07-06,12.92,12.947,12.886,12.93,315243,0
2016-07-07,12.966,13.032,12.947,13.032,379335,0
2016-07-08,13.051,13.051,13.004,13.032,342927,0
2016-07-11,13.081,13.098,13.045,13.098,225826,0
2016-07-12,13.089,13.089,12.903,12.913,337271,0
2016-07-13,12.913,12.932,12.652,12.698,525411,0
2016-07-14,12.726,12.726,12.407,12.417,1031631,0
2016-07-15,12.472,12.67,12.465,12.662,363549,0
2016-07-18,12.753,12.83,12.689,12.83,258644,0
2016-07-19,12.838,12.875,12.772,12.83,266517,0
2016-07-20,12.875,12.875,12.81,12.838,231907,0
2016-07-21,12.83,12.857,12.81,12.83,277933,0
2016-07-22,12.857,12.903,12.846,12.893,228261,0
2016-07-25,12.903,12.913,12.875,12.875,83836,0
2016-07-26,12.923,12.95,12.893,12.95,178420,0
2016-07-27,12.997,13.003,12.95,12.978,193044,0
2016-07-28,13.015,13.025,12.969,13.006,142914,0
2016-07-29,13.035,13.073,13.006,13.006,180580,0
2016-08-01,13.006,13.045,12.997,13.006,197068,0
2016-08-02,12.96,13.006,12.913,12.96,236396,0
2016-08-03,12.997,13.025,12.95,13.015,148519,0
2016-08-04,13.045,13.073,13.015,13.015,114824,0
2016-08-05,13.064,13.064,12.988,12.988,203230,0
2016-08-08,12.997,13.006,12.969,12.978,161848,0
2016-08-09,13.006,13.025,12.969,12.969,129441,0
2016-08-10,12.991,13.039,12.972,13.001,81451,0
2016-08-11,13.019,13.092,13.019,13.067,204721,0
2016-08-12,13.102,13.169,13.092,13.15,242885,0
2016-08-15,13.15,13.189,13.121,13.121,220370,0
2016-08-16,13.15,13.189,13.092,13.189,310690,0
2016-08-17,13.189,13.208,13.16,13.189,356960,0
2016-08-18,13.236,13.246,13.189,13.217,167190,0
2016-08-19,13.217,13.217,13.169,13.169,202641,0
2016-08-22,13.226,13.246,13.16,13.179,185669,0
2016-08-23,13.217,13.246,13.179,13.208,195310,0
2016-08-24,13.226,13.226,13.15,13.169,128114,0
2016-08-25,13.198,13.198,13.102,13.102,247667,0
2016-08-26,13.15,13.169,13.084,13.084,215417,0
2016-08-29,13.121,13.16,13.067,13.121,178920,0
2016-08-30,13.141,13.141,13.076,13.092,174423,0
2016-08-31,13.076,13.102,13.029,13.039,256169,0
2016-09-01,13.059,13.102,13.049,13.102,200261,0
2016-09-02,13.112,13.15,13.084,13.141,179768,0
2016-09-06,13.15,13.265,13.137,13.198,227949,0
2016-09-07,13.256,13.256,13.198,13.217,253379,0
2016-09-08,13.226,13.246,13.169,13.208,203693,0
2016-09-09,13.169,13.169,12.943,12.943,253892,0
2016-09-12,12.995,12.995,12.863,12.871,185533,0
2016-09-13,12.929,12.937,12.816,12.863,204097,0
2016-09-14,12.889,13.013,12.889,12.919,147340,0
2016-09-15,12.929,12.976,12.853,12.947,169253,0
2016-09-16,12.976,12.976,12.88,12.976,109368,0
2016-09-19,13.004,13.023,12.957,13.013,109820,0
2016-09-20,13.004,13.023,12.976,12.976,94976,0
2016-09-21,12.995,13.033,12.937,13.033,117115,0
2016-09-22,13.071,13.165,13.053,13.087,195256,0
2016-09-23,13.106,13.145,13.087,13.087,79688,0
2016-09-26,13.135,13.145,13.106,13.145,78592,0
2016-09-27,13.125,13.135,13.023,13.087,269786,0
2016-09-28,13.096,13.174,13.096,13.165,116021,0
2016-09-29,13.145,13.155,12.995,12.995,153707,0
2016-09-30,13.004,13.071,12.976,13.023,85427,0
2016-10-03,13.043,13.062,12.957,13.023,107186,0
2016-10-04,13.013,13.013,12.702,12.74,383447,0
2016-10-05,12.816,12.816,12.626,12.683,224886,0
2016-10-06,12.646,12.758,12.598,12.74,335335,0
2016-10-07,12.806,12.806,12.693,12.73,220273,0
2016-10-10,12.74,12.796,12.683,12.796,152636,0
2016-10-11,12.806,12.853,12.758,12.787,84963,0
2016-10-12,12.79,12.79,12.649,12.649,207936,0
2016-10-13,12.676,12.676,12.431,12.486,221944,0
2016-10-14,12.392,12.495,12.344,12.364,245600,0
2016-10-17,12.335,12.364,12.193,12.193,317729,0
2016-10-18,12.297,12.364,12.184,12.354,309385,0
2016-10-19,12.486,12.544,12.421,12.534,120684,0
2016-10-20,12.611,12.649,12.476,12.562,131164,0
2016-10-21,12.667,12.686,12.601,12.686,122918,0
2016-10-24,12.713,12.713,12.649,12.649,107590,0
2016-10-25,12.686,12.713,12.611,12.695,135138,0
2016-10-26,12.695,12.695,12.611,12.62,140577,0
2016-10-27,12.554,12.591,12.421,12.486,134449,0
2016-10-28,12.486,12.486,12.383,12.383,139748,0
2016-10-31,12.468,12.468,12.383,12.421,109946,0
2016-11-01,12.441,12.441,12.335,12.421,112137,0
2016-11-02,12.461,12.461,12.354,12.461,124911,0
2016-11-03,12.421,12.431,12.335,12.335,108785,0
2016-11-04,12.364,12.392,12.297,12.316,125044,0
2016-11-07,12.326,12.383,12.287,12.326,110351,0
2016-11-08,12.392,12.392,12.306,12.306,115043,0
2016-11-09,12.262,12.262,12.149,12.159,223092,0
2016-11-10,12.09,12.101,11.681,11.691,560765,0
2016-11-11,11.653,11.824,11.518,11.824,308612,0
2016-11-14,11.691,11.707,11.444,11.453,769528,0
2016-11-15,11.489,11.719,11.462,11.719,378101,0
2016-11-16,11.719,11.852,11.701,11.786,258071,0
2016-11-17,11.747,11.775,11.653,11.737,192035,0
2016-11-18,11.691,11.719,11.596,11.606,169102,0
2016-11-21,11.596,11.767,11.596,11.767,200442,0
2016-11-22,11.843,11.85,11.737,11.757,160823,0
2016-11-23,11.671,11.727,11.635,11.701,194558,0
2016-11-25,11.671,11.747,11.663,11.663,126342,0
2016-11-28,11.719,11.776,11.71,11.719,76732,0
2016-11-29,11.727,11.747,11.655,11.691,167183,0
2016-11-30,11.644,11.767,11.596,11.757,446403,0
2016-12-01,11.663,11.701,11.596,11.596,281959,0
2016-12-02,11.576,11.616,11.537,11.606,148233,0
2016-12-05,11.644,11.714,11.576,11.671,175936,0
2016-12-06,11.644,11.862,11.644,11.806,159847,0
2016-12-07,11.834,12.014,11.834,12.014,181309,0
2016-12-08,11.93,11.958,11.862,11.881,214961,0
2016-12-09,11.806,11.9,11.796,11.816,247054,0
2016-12-12,11.73,11.799,11.721,11.73,173954,0
2016-12-13,11.77,11.943,11.74,11.875,266054,0
2016-12-14,11.971,12.009,11.904,11.904,230623,0
2016-12-15,11.828,11.856,11.779,11.809,205505,0
2016-12-16,11.819,11.894,11.819,11.847,156276,0
2016-12-19,11.847,11.914,11.838,11.838,226628,0
2016-12-20,11.819,11.823,11.76,11.779,218886,0
2016-12-21,11.77,11.866,11.77,11.809,257780,0
2016-12-22,11.809,11.875,11.789,11.809,108175,0
2016-12-23,11.885,11.885,11.789,11.838,197076,0
2016-12-27,11.819,11.828,11.721,11.779,260307,0
2016-12-28,11.75,11.838,11.75,11.838,214694,0
2016-12-29,11.828,11.894,11.819,11.819,242808,0
2016-12-30,11.779,11.914,11.779,11.875,299856,0
2017-01-03,11.894,11.939,11.838,11.904,110905,0
2017-01-04,11.924,11.943,11.894,11.904,199943,0
2017-01-05,11.961,12.019,11.943,11.943,167450,0
2017-01-06,11.924,11.961,11.894,11.961,81896,0
2017-01-09,12.009,12.095,12,12.085,89649,0
2017-01-10,12.085,12.105,12.019,12.057,107698,0
2017-01-11,12.075,12.085,12.019,12.019,62626,0
2017-01-12,12.019,12.095,12.009,12.039,114086,0
2017-01-13,12.019,12.049,11.98,12.049,147584,0
2017-01-17,12.075,12.104,12.027,12.047,144563,0
2017-01-18,12.017,12.027,11.988,12.017,129153,0
2017-01-19,11.988,11.993,11.912,11.912,102698,0
2017-01-20,11.902,11.922,11.873,11.893,70996,0
2017-01-23,11.912,11.959,11.893,11.922,128792,0
2017-01-24,11.941,11.978,11.941,11.978,165971,0
2017-01-25,11.932,11.95,11.902,11.95,98700,0
2017-01-26,11.922,11.932,11.864,11.893,347524,0
2017-01-27,11.893,11.932,11.893,11.932,111673,0
2017-01-30,11.893,11.988,11.893,11.969,200405,0
2017-01-31,11.998,12.066,11.979,12.066,107473,0
2017-02-01,12.017,12.104,12.017,12.104,191337,0
2017-02-02,12.104,12.104,12.047,12.066,103459,0
2017-02-03,12.075,12.094,12.066,12.066,61427,0
2017-02-06,12.075,12.094,12.048,12.084,69422,0
2017-02-07,12.084,12.143,12.075,12.104,124826,0
2017-02-08,12.104,12.153,12.104,12.114,94289,0
2017-02-09,12.094,12.128,12.056,12.056,58738,0
2017-02-10,12.075,12.094,12.017,12.056,103242,0
2017-02-13,12.074,12.074,12.025,12.025,38584,0
2017-02-14,12.025,12.045,11.939,11.939,143266,0
2017-02-15,11.881,11.939,11.871,11.91,195603,0
2017-02-16,11.91,11.93,11.862,11.862,97709,0
2017-02-17,11.9,11.93,11.862,11.862,136301,0
2017-02-21,11.862,11.93,11.832,11.93,174618,0
2017-02-22,11.91,11.958,11.91,11.958,118695,0
2017-02-23,11.967,11.996,11.93,11.996,109453,0
2017-02-24,12.005,12.045,11.981,12.045,139575,0
2017-02-27,12.045,12.045,11.996,12.025,143013,0
2017-02-28,12.015,12.055,11.996,12.045,125395,0
2017-03-01,12.005,12.005,11.967,11.986,137820,0
2017-03-02,11.939,11.967,11.9,11.91,132811,0
2017-03-03,11.91,11.939,11.871,11.871,183877,0
2017-03-06,11.852,11.91,11.852,11.91,136293,0
2017-03-07,11.881,11.9,11.847,11.9,68337,0
2017-03-08,11.852,11.852,11.803,11.813,143916,0
2017-03-09,11.793,11.813,11.678,11.707,161803,0
2017-03-10,11.688,11.754,11.63,11.669,222656,0
2017-03-13,11.707,11.743,11.668,11.743,129109,0
2017-03-14,11.707,11.715,11.687,11.715,94161,0
2017-03-15,11.707,11.841,11.677,11.802,125926,0
2017-03-16,11.821,11.832,11.723,11.763,121761,0
2017-03-17,11.753,11.802,11.753,11.763,83547,0
2017-03-20,11.763,11.93,11.763,11.93,88846,0
2017-03-21,11.91,11.939,11.891,11.939,88843,0
2017-03-22,11.939,11.958,11.9,11.939,117595,0
2017-03-23,11.958,11.977,11.92,11.958,80103,0
2017-03-24,11.958,11.996,11.939,11.986,47558,0
2017-03-27,12.005,12.055,11.967,12.005,109233,0
2017-03-28,12.015,12.025,11.977,12.005,93052,0
2017-03-29,12.005,12.065,11.996,12.055,71883,0
2017-03-30,12.094,12.094,12.045,12.094,74260,0
2017-03-31,12.065,12.094,12.055,12.075,79088,0
2017-04-03,12.065,12.084,12.055,12.055,109000,0
2017-04-04,12.094,12.094,11.996,12.045,115723,0
2017-04-05,12.005,12.055,11.977,12.055,90427,0
2017-04-06,12.025,12.084,12.025,12.084,66974,0
2017-04-07,12.104,12.133,12.094,12.123,131712,0
2017-04-10,12.143,12.191,12.114,12.191,76297,0
2017-04-11,12.243,12.243,12.176,12.176,104673,0
2017-04-12,12.176,12.225,12.157,12.166,115209,0
2017-04-13,12.196,12.225,12.186,12.191,48397,0
2017-04-17,12.206,12.225,12.157,12.196,56949,0
2017-04-18,12.196,12.235,12.196,12.235,60710,0
2017-04-19,12.235,12.235,12.186,12.206,84457,0
2017-04-20,12.186,12.225,12.147,12.157,117053,0
2017-04-21,12.196,12.196,12.173,12.176,54384,0
2017-04-24,12.137,12.157,12.098,12.157,82845,0
2017-04-25,12.098,12.137,12.059,12.059,103537,0
2017-04-26,12.039,12.127,12.039,12.127,124444,0
2017-04-27,12.088,12.186,12.078,12.186,136556,0
2017-04-28,12.186,12.206,12.157,12.176,103721,0
2017-05-01,12.176,12.206,12.108,12.137,145473,0
2017-05-02,12.127,12.157,12.108,12.157,62204,0
2017-05-03,12.147,12.186,12.127,12.157,116695,0
2017-05-04,12.137,12.176,12.127,12.176,77430,0
2017-05-05,12.147,12.196,12.127,12.196,85246,0
2017-05-08,12.166,12.186,12.117,12.176,76722,0
2017-05-09,12.166,12.176,12.127,12.137,139390,0
2017-05-10,12.142,12.152,12.073,12.092,137519,0
2017-05-11,12.073,12.162,12.073,12.122,101032,0
2017-05-12,12.132,12.238,12.122,12.23,57598,0
2017-05-15,12.191,12.248,12.191,12.248,81787,0
2017-05-16,12.238,12.278,12.23,12.258,60061,0
2017-05-17,12.278,12.328,12.258,12.318,232430,0
2017-05-18,12.308,12.337,12.211,12.268,176821,0
2017-05-19,12.238,12.337,12.23,12.328,118822,0
2017-05-22,12.318,12.337,12.278,12.278,61161,0
2017-05-23,12.328,12.347,12.278,12.308,93252,0
2017-05-24,12.328,12.377,12.321,12.337,97351,0
2017-05-25,12.318,12.377,12.308,12.337,92129,0
2017-05-26,12.318,12.367,12.318,12.347,74327,0
2017-05-30,12.357,12.416,12.337,12.357,81418,0
2017-05-31,12.357,12.426,12.357,12.396,74252,0
2017-06-01,12.416,12.474,12.396,12.426,76527,0
2017-06-02,12.456,12.456,12.416,12.436,60834,0
2017-06-05,12.406,12.416,12.347,12.387,95160,0
2017-06-06,12.406,12.446,12.399,12.446,47591,0
2017-06-07,12.446,12.456,12.416,12.416,50456,0
2017-06-08,12.465,12.484,12.387,12.456,83849,0
2017-06-09,12.446,12.446,12.377,12.416,49161,0
2017-06-12,12.431,12.451,12.381,12.451,65781,0
2017-06-13,12.441,12.518,12.383,12.518,96144,0
2017-06-14,12.528,12.548,12.498,12.538,57233,0
2017-06-15,12.518,12.568,12.498,12.568,72041,0
2017-06-16,12.568,12.568,12.508,12.518,60923,0
2017-06-19,12.548,12.587,12.533,12.538,83966,0
2017-06-20,12.528,12.597,12.528,12.597,51512,0
2017-06-21,12.597,12.597,12.538,12.538,63248,0
2017-06-22,12.587,12.627,12.568,12.627,90492,0
2017-06-23,12.578,12.597,12.568,12.568,70635,0
2017-06-26,12.587,12.617,12.587,12.617,64233,0
2017-06-27,12.597,12.627,12.587,12.627,75606,0
2017-06-28,12.617,12.647,12.597,12.647,66174,0
2017-06-29,12.607,12.607,12.508,12.538,99937,0
2017-06-30,12.538,12.587,12.516,12.538,72185,0
2017-07-03,12.538,12.587,12.498,12.568,121010,0
2017-07-05,12.578,12.578,12.503,12.578,81243,0
2017-07-06,12.528,12.528,12.456,12.479,77864,0
2017-07-07,12.441,12.498,12.441,12.451,56665,0
2017-07-10,12.451,12.548,12.451,12.548,133893,0
2017-07-11,12.538,12.587,12.528,12.587,54390,0
2017-07-12,12.597,12.624,12.578,12.587,68928,0
2017-07-13,12.568,12.617,12.548,12.548,108190,0
2017-07-14,12.587,12.647,12.578,12.647,72508,0
2017-07-17,12.647,12.647,12.587,12.587,69120,0
2017-07-18,12.578,12.637,12.578,12.578,56177,0
2017-07-19,12.587,12.647,12.578,12.647,57491,0
2017-07-20,12.677,12.677,12.597,12.657,93138,0
2017-07-21,12.687,12.687,12.607,12.637,100900,0
2017-07-24,12.657,12.657,12.548,12.617,82798,0
2017-07-25,12.578,12.578,12.528,12.528,67703,0
2017-07-26,12.528,12.597,12.518,12.587,108739,0
2017-07-27,12.558,12.597,12.538,12.538,49157,0
2017-07-28,12.538,12.667,12.538,12.667,78172,0
2017-07-31,12.667,12.697,12.647,12.667,96640,0
2017-08-01,12.697,12.736,12.677,12.736,97923,0
2017-08-02,12.746,12.765,12.716,12.736,68545,0
2017-08-03,12.736,12.765,12.717,12.736,87267,0
2017-08-04,12.736,12.746,12.677,12.746,76544,0
2017-08-07,12.716,12.736,12.696,12.736,48574,0
2017-08-08,12.746,12.746,12.687,12.726,79543,0
2017-08-09,12.721,12.736,12.582,12.641,79788,0
2017-08-10,12.631,12.651,12.532,12.582,130624,0
2017-08-11,12.383,12.661,12.324,12.651,180337,0
2017-08-14,12.691,12.691,12.622,12.671,48899,0
2017-08-15,12.671,12.671,12.562,12.562,115055,0
2017-08-16,12.582,12.631,12.552,12.631,65382,0
2017-08-17,12.611,12.651,12.542,12.621,120088,0
2017-08-18,12.611,12.631,12.552,12.631,98981,0
2017-08-21,12.601,12.671,12.601,12.661,73958,0
2017-08-22,12.671,12.671,12.641,12.651,88343,0
2017-08-23,12.631,12.711,12.631,12.711,65385,0
2017-08-24,12.721,12.731,12.661,12.711,69344,0
2017-08-25,12.711,12.76,12.631,12.76,112527,0
2017-08-28,12.721,12.78,12.681,12.76,103965,0
2017-08-29,12.751,12.83,12.751,12.8,78998,0
2017-08-30,12.78,12.82,12.751,12.76,96030,0
2017-08-31,12.76,12.8,12.711,12.711,97241,0
2017-09-01,12.721,12.76,12.701,12.731,76343,0
2017-09-05,12.76,12.76,12.696,12.741,59185,0
2017-09-06,12.78,12.79,12.741,12.76,72811,0
2017-09-07,12.77,12.8,12.751,12.76,249156,0
2017-09-08,12.79,12.849,12.753,12.849,125308,0
2017-09-11,12.849,12.879,12.83,12.879,107451,0
2017-09-12,12.859,12.889,12.76,12.849,121939,0
2017-09-13,12.849,12.929,12.834,12.929,87351,0
2017-09-14,12.859,12.879,12.83,12.839,49510,0
2017-09-15,12.869,12.969,12.869,12.969,144320,0
2017-09-18,12.979,12.989,12.909,12.949,186267,0
2017-09-19,12.949,12.959,12.83,12.83,106572,0
2017-09-20,12.849,12.879,12.75,12.75,94971,0
2017-09-21,12.73,12.81,12.67,12.67,118057,0
2017-09-22,12.7,12.76,12.66,12.76,91964,0
2017-09-25,12.79,12.81,12.77,12.81,45028,0
2017-09-26,12.82,12.82,12.73,12.73,68586,0
2017-09-27,12.69,12.73,12.6,12.66,63223,0
2017-09-28,12.63,12.7,12.61,12.7,76579,0
2017-09-29,12.75,12.75,12.68,12.75,53599,0
2017-10-02,12.77,12.8,12.74,12.8,54521,0
2017-10-03,12.77,12.79,12.73,12.78,37343,0
2017-10-04,12.78,12.78,12.72,12.73,79923,0
2017-10-05,12.76,12.77,12.71,12.73,56665,0
2017-10-06,12.69,12.72,12.69,12.72,42548,0
2017-10-09,12.69,12.73,12.69,12.73,38238,0
2017-10-10,12.73,12.75,12.69,12.72,72164,0
2017-10-11,12.7,12.738,12.63,12.71,119795,0
2017-10-12,12.7,12.71,12.61,12.71,80116,0
2017-10-13,12.72,12.74,12.7001,12.73,43381,0
2017-10-16,12.7,12.72,12.6504,12.69,91711,0
2017-10-17,12.67,12.7,12.61,12.69,75924,0
2017-10-18,12.66,12.665,12.6,12.63,122766,0
2017-10-19,12.64,12.71,12.64,12.71,88332,0
2017-10-20,12.67,12.67,12.58,12.59,53249,0
2017-10-23,12.57,12.64,12.57,12.58,72360,0
2017-10-24,12.6,12.62,12.58,12.62,106172,0
2017-10-25,12.57,12.58,12.44,12.48,213271,0
2017-10-26,12.46,12.47,12.41,12.43,139830,0
2017-10-27,12.43,12.43,12.32,12.405,195940,0
2017-10-30,12.42,12.51,12.4001,12.47,98589,0
2017-10-31,12.48,12.524,12.4,12.4,127577,0
2017-11-01,12.42,12.45,12.38,12.4,128776,0
2017-11-02,12.38,12.42,12.38,12.41,103386,0
2017-11-03,12.39,12.46,12.37,12.45,108373,0
2017-11-06,12.42,12.48,12.39,12.48,112171,0
2017-11-07,12.45,12.48,12.41,12.45,103839,0
2017-11-08,12.46,12.49,12.41,12.43,162399,0
2017-11-09,12.41,12.45,12.39,12.45,171574,0
2017-11-10,12.41,12.41,12.33,12.41,163167,0
