Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.164,9.2151,9.164,9.188,70419,0
2005-02-28,9.1947,9.253,9.1553,9.1764,92822,0
2005-03-01,9.183,9.2357,9.1698,9.223,39162,0
2005-03-02,9.2403,9.2597,9.2024,9.2597,95239,0
2005-03-03,9.2663,9.2841,9.223,9.2731,139713,0
2005-03-04,9.2841,9.3003,9.2597,9.2887,52211,0
2005-03-07,9.2597,9.3003,9.2453,9.3003,165662,0
2005-03-08,9.2841,9.3003,9.2403,9.2597,141006,0
2005-03-09,9.2151,9.2955,9.183,9.2151,129243,0
2005-03-10,9.2663,9.2663,9.188,9.2403,68810,0
2005-03-11,9.188,9.2092,9.1238,9.1294,68644,0
2005-03-14,9.1238,9.1238,8.9978,9.0651,119250,0
2005-03-15,9.0851,9.1112,8.9864,9.0209,114415,0
2005-03-16,9.0209,9.0785,8.9806,9.0033,213197,0
2005-03-17,8.9864,9.0324,8.9864,8.9912,45121,0
2005-03-18,8.9864,9.0324,8.9686,9.0209,75419,0
2005-03-21,9.0275,9.0518,8.9864,9.0033,69618,0
2005-03-22,8.9864,9.0465,8.9686,8.9864,59306,0
2005-03-23,8.9422,8.9486,8.762,8.8122,204979,0
2005-03-24,8.8744,8.88,8.7982,8.8241,69290,0
2005-03-28,8.8241,8.9355,8.7071,8.7982,91049,0
2005-03-29,8.7556,8.8426,8.7556,8.7982,40925,0
2005-03-30,8.8426,8.9045,8.7481,8.8567,94923,0
2005-03-31,8.9165,8.9686,8.8744,8.9165,58011,0
2005-04-01,8.9486,8.9864,8.8979,8.9544,72838,0
2005-04-04,8.9864,8.9864,8.9486,8.9864,71390,0
2005-04-05,8.9486,9.0033,8.9422,8.9618,84441,0
2005-04-06,8.9422,8.9912,8.8494,8.9355,163404,0
2005-04-07,8.91,8.9233,8.7857,8.8057,200790,0
2005-04-08,8.7805,8.7805,8.6193,8.6193,249624,0
2005-04-11,8.6553,8.6935,8.6247,8.6935,73973,0
2005-04-12,8.6016,8.7393,8.6016,8.72,141006,0
2005-04-13,8.7263,8.7263,8.6309,8.6807,109417,0
2005-04-14,8.72,8.7393,8.6553,8.72,94585,0
2005-04-15,8.7328,8.7481,8.6373,8.6935,64942,0
2005-04-18,8.7328,8.7446,8.6872,8.7007,96535,0
2005-04-19,8.6872,8.762,8.6807,8.7481,82185,0
2005-04-20,8.7263,8.7393,8.6553,8.6872,41896,0
2005-04-21,8.6429,8.6935,8.6429,8.6617,52859,0
2005-04-22,8.6483,8.7263,8.6483,8.6935,48829,0
2005-04-25,8.6872,8.7263,8.6807,8.7263,45772,0
2005-04-26,8.7446,8.7481,8.7071,8.72,67043,0
2005-04-27,8.7135,8.762,8.7007,8.7556,93624,0
2005-04-28,8.7748,8.9355,8.7556,8.88,271543,0
2005-04-29,8.8632,8.9544,8.8632,8.9422,48020,0
2005-05-02,8.9355,8.9544,8.9045,8.9233,156315,0
2005-05-03,8.9422,8.9422,8.9165,8.9233,42060,0
2005-05-04,8.91,8.9422,8.8912,8.9165,60435,0
2005-05-05,8.9422,8.9686,8.9233,8.9618,45931,0
2005-05-06,8.9686,8.9686,8.8744,8.8744,62687,0
2005-05-09,8.9045,8.9045,8.8494,8.8912,58819,0
2005-05-10,8.9544,8.9544,8.8979,8.9544,73325,0
2005-05-11,8.8859,8.9165,8.868,8.8979,80255,0
2005-05-12,8.8979,8.9233,8.8426,8.8567,58011,0
2005-05-13,8.88,8.9045,8.8632,8.8912,35771,0
2005-05-16,8.9045,8.9233,8.88,8.9165,66073,0
2005-05-17,8.9165,8.9486,8.9045,8.9355,42542,0
2005-05-18,8.9422,8.9864,8.9355,8.9686,68494,0
2005-05-19,8.9544,8.9912,8.9486,8.9864,48829,0
2005-05-20,8.9912,9.0209,8.9544,8.9864,79929,0
2005-05-23,9.0209,9.0275,8.9751,8.9864,83476,0
2005-05-24,9.0106,9.0465,8.9806,9.017,100560,0
2005-05-25,8.9912,9.0209,8.9618,8.9978,91529,0
2005-05-26,8.9978,9.0209,8.9912,9.017,80093,0
2005-05-27,9.0033,9.0595,8.9978,9.0398,44479,0
2005-05-31,9.0398,9.116,9.0275,9.0976,100718,0
2005-06-01,9.116,9.1477,9.0907,9.116,125857,0
2005-06-02,9.116,9.1238,9.0907,9.0976,56723,0
2005-06-03,9.1047,9.1399,9.1047,9.1399,75739,0
2005-06-06,9.1399,9.1477,9.1047,9.116,62852,0
2005-06-07,9.1477,9.1553,9.1238,9.1399,77511,0
2005-06-08,9.16,9.183,9.1294,9.16,98468,0
2005-06-09,9.1764,9.1764,9.1047,9.1553,79452,0
2005-06-10,9.1477,9.1477,9.1112,9.1238,54631,0
2005-06-13,9.1238,9.1294,9.017,9.0518,109096,0
2005-06-14,9.0518,9.0595,9.0275,9.0595,73973,0
2005-06-15,9.0595,9.0595,9.0275,9.0398,62203,0
2005-06-16,9.0324,9.0651,9.0209,9.0209,68330,0
2005-06-17,9.0595,9.0595,9.0209,9.0465,36905,0
2005-06-20,9.017,9.0465,9.0106,9.017,60914,0
2005-06-21,9.0785,9.0851,9.0106,9.0595,160504,0
2005-06-22,9.0595,9.1238,9.0595,9.116,119580,0
2005-06-23,9.0976,9.116,9.0518,9.0907,62203,0
2005-06-24,9.0907,9.1294,9.0785,9.1238,75739,0
2005-06-27,9.1294,9.1351,9.0976,9.1294,85402,0
2005-06-28,9.1399,9.1477,9.1047,9.1294,64781,0
2005-06-29,9.1477,9.1764,9.1112,9.1553,109582,0
2005-06-30,9.164,9.223,9.16,9.2024,238015,0
2005-07-01,9.2297,9.2297,9.183,9.188,64468,0
2005-07-05,9.188,9.2151,9.16,9.188,61080,0
2005-07-06,9.188,9.2403,9.188,9.2092,64942,0
2005-07-07,9.223,9.253,9.188,9.2297,61560,0
2005-07-08,9.253,9.2781,9.2092,9.253,55919,0
2005-07-11,9.2731,9.2955,9.253,9.2955,91049,0
2005-07-12,9.2955,9.3003,9.2453,9.2453,114415,0
2005-07-13,9.253,9.2731,9.1698,9.2403,113289,0
2005-07-14,9.2731,9.2731,9.2357,9.253,76225,0
2005-07-15,9.253,9.2955,9.253,9.2597,94923,0
2005-07-18,9.2841,9.2841,9.1764,9.1764,68644,0
2005-07-19,9.1477,9.2297,9.1294,9.1698,173237,0
2005-07-20,9.1698,9.2024,9.164,9.2024,44805,0
2005-07-21,9.2092,9.223,9.1698,9.183,39799,0
2005-07-22,9.2024,9.2297,9.1698,9.2151,74614,0
2005-07-25,9.2357,9.2731,9.2357,9.2663,107971,0
2005-07-26,9.2781,9.3063,9.2663,9.3003,111354,0
2005-07-27,9.2887,9.2955,9.2663,9.2731,81864,0
2005-07-28,9.2955,9.3063,9.2781,9.3003,48986,0
2005-07-29,9.3063,9.3063,9.2781,9.2781,85094,0
2005-08-01,9.2955,9.3109,9.2841,9.3063,87184,0
2005-08-02,9.2887,9.3228,9.2841,9.3228,108457,0
2005-08-03,9.3374,9.3374,9.2955,9.3063,122148,0
2005-08-04,9.3316,9.3316,9.3063,9.3178,41896,0
2005-08-05,9.3063,9.3228,9.2453,9.2597,46250,0
2005-08-08,9.2955,9.2955,9.1764,9.2297,115710,0
2005-08-09,9.2024,9.2403,9.188,9.2357,106841,0
2005-08-10,9.2357,9.3003,9.2357,9.3003,113770,0
2005-08-11,9.2357,9.3003,9.2357,9.2663,53179,0
2005-08-12,9.2955,9.3003,9.2597,9.2887,24982,0
2005-08-15,9.3003,9.3063,9.2781,9.2887,57045,0
2005-08-16,9.2887,9.3003,9.2781,9.3003,76705,0
2005-08-17,9.3003,9.3003,9.2453,9.253,105553,0
2005-08-18,9.253,9.2955,9.253,9.2841,48501,0
2005-08-19,9.2887,9.3063,9.2597,9.2781,87339,0
2005-08-22,9.2781,9.2955,9.253,9.2663,69618,0
2005-08-23,9.2663,9.2781,9.2453,9.2453,88157,0
2005-08-24,9.253,9.2781,9.2403,9.2731,57367,0
2005-08-25,9.2781,9.2841,9.2403,9.2403,81376,0
2005-08-26,9.2663,9.2663,9.1947,9.2357,85572,0
2005-08-29,9.2403,9.2663,9.2403,9.2403,52859,0
2005-08-30,9.2403,9.2663,9.2403,9.2597,52859,0
2005-08-31,9.2731,9.3003,9.2663,9.2955,94274,0
2005-09-01,9.3003,9.3438,9.2955,9.3228,61721,0
2005-09-02,9.3438,9.3704,9.3316,9.3508,76387,0
2005-09-06,9.3438,9.4098,9.3438,9.3644,89435,0
2005-09-07,9.3374,9.3951,9.3316,9.3575,140841,0
2005-09-08,9.3508,9.3575,9.3109,9.3228,68330,0
2005-09-09,9.3438,9.3644,9.3228,9.3508,52692,0
2005-09-12,9.3575,9.3841,9.3316,9.3841,83960,0
2005-09-13,9.3508,9.3575,9.3063,9.3178,74614,0
2005-09-14,9.3003,9.3575,9.3003,9.3109,134079,0
2005-09-15,9.3178,9.3178,9.2887,9.2955,36905,0
2005-09-16,9.3063,9.3063,9.223,9.2403,80409,0
2005-09-19,9.2403,9.3178,9.223,9.223,227387,0
2005-09-20,9.2403,9.2403,9.1553,9.16,123282,0
2005-09-21,9.183,9.2357,9.1553,9.2357,119081,0
2005-09-22,9.253,9.253,8.9912,9.0209,216422,0
2005-09-23,8.9806,9.0595,8.9686,9.0595,71064,0
2005-09-26,9.1238,9.1477,8.9422,9.0033,120221,0
2005-09-27,8.9978,9.0651,8.9806,9.0595,92662,0
2005-09-28,9.0465,9.0907,9.0398,9.0907,57699,0
2005-09-29,9.1112,9.1238,9.0595,9.0907,93954,0
2005-09-30,9.1351,9.1351,9.0976,9.1238,35614,0
2005-10-03,9.1294,9.1553,9.0976,9.1047,52692,0
2005-10-04,9.1238,9.1399,9.0976,9.0976,32873,0
2005-10-05,9.1399,9.1399,9.0785,9.0907,45772,0
2005-10-06,9.116,9.116,9.017,9.0209,50118,0
2005-10-07,9.0324,9.0324,8.9978,9.0033,83476,0
2005-10-10,9.0209,9.0209,8.8912,8.9618,129401,0
2005-10-11,8.9233,8.9751,8.9233,8.9486,56082,0
2005-10-12,8.9618,8.9618,8.9289,8.9422,52211,0
2005-10-13,8.9165,8.9165,8.762,8.7748,156475,0
2005-10-14,8.8122,8.8122,8.7328,8.7556,89435,0
2005-10-17,8.7393,8.7556,8.6872,8.6935,181292,0
2005-10-18,8.7135,8.7135,8.6309,8.6553,88157,0
2005-10-19,8.669,8.7263,8.6309,8.7263,89284,0
2005-10-20,8.6935,8.7446,8.6935,8.7071,74126,0
2005-10-21,8.7263,8.8057,8.6743,8.7982,100084,0
2005-10-24,8.7982,8.8122,8.7857,8.8057,72352,0
2005-10-25,8.7857,8.9978,8.7857,8.8298,184350,0
2005-10-26,8.8426,8.8744,8.7393,8.762,60272,0
2005-10-27,8.8122,8.8241,8.7556,8.8241,54793,0
2005-10-28,8.8057,8.8494,8.8057,8.8241,44161,0
2005-10-31,8.9045,8.9045,8.8122,8.8298,107648,0
2005-11-01,8.8371,8.8859,8.8298,8.8632,75097,0
2005-11-02,8.88,8.9045,8.8744,8.8912,103298,0
2005-11-03,8.9544,8.9544,8.8567,8.8859,96535,0
2005-11-04,8.8494,8.8979,8.8426,8.8744,30462,0
2005-11-07,8.8912,8.8979,8.8632,8.8632,47535,0
2005-11-08,8.8912,8.9045,8.8371,8.868,107328,0
2005-11-09,8.8859,8.8912,8.8241,8.8371,72523,0
2005-11-10,8.7908,8.8371,8.7748,8.7805,69618,0
2005-11-11,8.7805,8.8167,8.7556,8.7805,65743,0
2005-11-14,8.7982,8.7982,8.7263,8.7481,77191,0
2005-11-15,8.7481,8.762,8.72,8.7393,55273,0
2005-11-16,8.7263,8.7805,8.7263,8.762,76062,0
2005-11-17,8.7982,8.8057,8.7556,8.8057,58819,0
2005-11-18,8.8241,8.8298,8.7748,8.8122,118771,0
2005-11-21,8.8057,8.8298,8.7683,8.7982,141646,0
2005-11-22,8.7683,8.8122,8.7683,8.7748,90082,0
2005-11-23,8.7683,8.8371,8.7556,8.8057,121990,0
2005-11-25,8.8371,8.8371,8.7805,8.8241,24982,0
2005-11-28,8.8426,8.8494,8.7982,8.8241,48346,0
2005-11-29,8.7982,8.8426,8.7908,8.7908,72352,0
2005-11-30,8.8567,8.8567,8.7481,8.7683,108294,0
2005-12-01,8.7805,8.7982,8.7556,8.7982,75097,0
2005-12-02,8.7982,8.868,8.7982,8.8567,117959,0
2005-12-05,8.8122,8.8632,8.8057,8.8241,86700,0
2005-12-06,8.8122,8.8371,8.7982,8.8298,125378,0
2005-12-07,8.8167,8.8371,8.8122,8.8122,148091,0
2005-12-08,8.8241,8.8241,8.762,8.7982,111994,0
2005-12-09,8.8057,8.8241,8.7328,8.7556,184042,0
2005-12-12,8.762,8.762,8.6872,8.6935,67680,0
2005-12-13,8.6617,8.7393,8.6617,8.6935,100233,0
2005-12-14,8.6617,8.7328,8.6617,8.6807,189034,0
2005-12-15,8.7135,8.72,8.669,8.7007,68644,0
2005-12-16,8.6872,8.7393,8.6743,8.7393,163731,0
2005-12-19,8.7328,8.7446,8.6872,8.6872,112806,0
2005-12-20,8.7135,8.7481,8.6617,8.6935,209171,0
2005-12-21,8.6429,8.7481,8.6309,8.7446,195807,0
2005-12-22,8.72,8.7683,8.72,8.7683,178070,0
2005-12-23,8.7857,8.8122,8.7556,8.7982,187739,0
2005-12-27,8.8057,8.8057,8.762,8.7982,160829,0
2005-12-28,8.8167,8.8426,8.7908,8.8167,240277,0
2005-12-29,8.7908,8.91,8.7908,8.9045,165980,0
2005-12-30,8.9355,8.9978,8.8494,8.9486,168242,0
2006-01-03,8.91,8.9978,8.91,8.9486,75579,0
2006-01-04,8.9864,9.0785,8.9486,9.0717,108294,0
2006-01-05,9.0907,9.1112,9.0209,9.0398,91859,0
2006-01-06,9.0106,9.0398,8.9544,9.0398,228825,0
2006-01-09,9.0106,9.0907,9.0106,9.0651,53661,0
2006-01-10,9.0717,9.1047,9.0465,9.0976,30462,0
2006-01-11,9.1477,9.16,9.0785,9.1553,185645,0
2006-01-12,9.2151,9.2357,9.116,9.1238,91691,0
2006-01-13,9.0518,9.1477,9.0518,9.116,107971,0
2006-01-17,9.1238,9.16,9.1112,9.1553,74775,0
2006-01-18,9.1553,9.16,9.0976,9.1399,65743,0
2006-01-19,9.1553,9.16,9.1238,9.16,84929,0
2006-01-20,9.1294,9.2024,9.1294,9.1764,68644,0
2006-01-23,9.1947,9.2297,9.1698,9.188,68165,0
2006-01-24,9.1698,9.2357,9.1698,9.2297,77993,0
2006-01-25,9.2453,9.2731,9.183,9.188,89917,0
2006-01-26,9.2092,9.2297,9.164,9.188,55112,0
2006-01-27,9.16,9.223,9.1047,9.188,63819,0
2006-01-30,9.2024,9.2403,9.183,9.2151,55112,0
2006-01-31,9.223,9.2955,9.1947,9.2403,64617,0
2006-02-01,9.2403,9.2781,9.2092,9.2151,64133,0
2006-02-02,9.2151,9.2955,9.2024,9.2663,80093,0
2006-02-03,9.2663,9.2663,9.1764,9.188,45444,0
2006-02-06,9.1698,9.2151,9.0785,9.1112,81057,0
2006-02-07,9.1238,9.1553,9.1112,9.1238,55112,0
2006-02-08,9.1399,9.2151,9.1047,9.2092,127306,0
2006-02-09,9.2151,9.253,9.1947,9.2453,111037,0
2006-02-10,9.2453,9.2731,9.1553,9.2092,68810,0
2006-02-13,9.183,9.2297,9.1238,9.2024,75259,0
2006-02-14,9.223,9.2297,9.1553,9.2024,45597,0
2006-02-15,9.223,9.2297,9.1238,9.1553,81541,0
2006-02-16,9.1553,9.2024,9.1477,9.188,80255,0
2006-02-17,9.2151,9.2453,9.2092,9.2453,45121,0
2006-02-21,9.188,9.2663,9.188,9.253,51895,0
2006-02-22,9.253,9.2781,9.2357,9.2403,49956,0
2006-02-23,9.1947,9.2663,9.1947,9.253,63982,0
2006-02-24,9.2781,9.2887,9.2403,9.2887,71714,0
2006-02-27,9.2887,9.2887,9.2357,9.2781,71714,0
2006-02-28,9.253,9.3063,9.253,9.3063,67366,0
2006-03-01,9.3063,9.3178,9.2781,9.2781,102811,0
2006-03-02,9.2955,9.2955,9.183,9.183,68005,0
2006-03-03,9.1553,9.2297,9.1553,9.2151,81702,0
2006-03-06,9.2357,9.2357,9.1238,9.1477,73808,0
2006-03-07,9.1698,9.2151,9.0785,9.0785,64133,0
2006-03-08,9.0275,9.1238,9.0275,9.0907,96535,0
2006-03-09,9.183,9.183,9.1238,9.1238,36905,0
2006-03-10,9.1351,9.183,9.1351,9.1698,33846,0
2006-03-13,9.183,9.183,9.0324,9.0717,159701,0
2006-03-14,9.0907,9.0907,8.9806,8.9978,138751,0
2006-03-15,9.017,9.0209,8.9544,8.9751,105232,0
2006-03-16,9.0275,9.0324,8.9806,9.0106,128918,0
2006-03-17,9.0398,9.0465,9.0033,9.0275,51249,0
2006-03-20,9.0275,9.0324,9.0033,9.0209,98943,0
2006-03-21,9.0106,9.0851,9.0106,9.0595,88794,0
2006-03-22,9.0595,9.1294,9.0595,9.1294,77033,0
2006-03-23,9.188,9.3063,9.1477,9.3063,229315,0
2006-03-24,9.3063,9.3316,9.2151,9.2403,179198,0
2006-03-27,9.2663,9.2841,9.2151,9.2841,70419,0
2006-03-28,9.2887,9.3178,9.2357,9.3178,70906,0
2006-03-29,9.3178,9.3644,9.2955,9.3316,118128,0
2006-03-30,9.3374,9.3374,9.2357,9.2663,144067,0
2006-03-31,9.2781,9.3316,9.2781,9.3063,108614,0
2006-04-03,9.3063,9.3438,9.2781,9.3063,69618,0
2006-04-04,9.3316,9.3575,9.3109,9.3228,65587,0
2006-04-05,9.3109,9.3374,9.3109,9.3374,40616,0
2006-04-06,9.3508,9.3704,9.3438,9.3644,56082,0
2006-04-07,9.3374,9.3644,9.3063,9.3228,94756,0
2006-04-10,9.3575,9.3575,9.3003,9.3178,87023,0
2006-04-11,9.3063,9.3374,9.2955,9.3063,59952,0
2006-04-12,9.2841,9.3438,9.2841,9.3063,82665,0
2006-04-13,9.3003,9.3109,9.2024,9.2092,95556,0
2006-04-17,9.3178,9.3178,9.1947,9.2151,55758,0
2006-04-18,9.2151,9.2781,9.183,9.2781,84276,0
2006-04-19,9.3063,9.3109,9.2453,9.2955,89284,0
2006-04-20,9.2955,9.3003,9.2357,9.2781,32393,0
2006-04-21,9.2453,9.3063,9.2453,9.2955,51557,0
2006-04-24,9.3003,9.3063,9.2597,9.2955,67197,0
2006-04-25,9.2841,9.3109,9.2453,9.2841,44479,0
2006-04-26,9.3003,9.3178,9.2403,9.2597,94585,0
2006-04-27,9.2731,9.2781,9.2357,9.2663,81057,0
2006-04-28,9.2731,9.2731,9.1947,9.2453,118285,0
2006-05-01,9.2955,9.2955,9.2297,9.2731,169046,0
2006-05-02,9.2781,9.2841,9.2403,9.2663,65102,0
2006-05-03,9.2597,9.2841,9.253,9.2781,76387,0
2006-05-04,9.2597,9.3374,9.2403,9.3003,151162,0
2006-05-05,9.3063,9.3374,9.2781,9.3003,39317,0
2006-05-08,9.3063,9.3316,9.2781,9.2781,52692,0
2006-05-09,9.3109,9.3109,9.2731,9.3003,99431,0
2006-05-10,9.3109,9.3438,9.2955,9.3316,65274,0
2006-05-11,9.3575,9.3575,9.3063,9.3109,72681,0
2006-05-12,9.3228,9.3228,9.2453,9.2453,65912,0
2006-05-15,9.2453,9.2731,9.2453,9.2731,97817,0
2006-05-16,9.2731,9.2781,9.2357,9.2597,75579,0
2006-05-17,9.2731,9.2731,9.2092,9.2297,91691,0
2006-05-18,9.2731,9.2731,9.2024,9.2024,39964,0
2006-05-19,9.2357,9.2453,9.2024,9.2403,70105,0
2006-05-22,9.2453,9.2663,9.2151,9.2357,27554,0
2006-05-23,9.2151,9.2597,9.2151,9.2453,43680,0
2006-05-24,9.2453,9.253,9.223,9.2453,37386,0
2006-05-25,9.223,9.253,9.223,9.2453,53505,0
2006-05-26,9.2453,9.2663,9.223,9.2663,56402,0
2006-05-30,9.2731,9.2781,9.223,9.253,68979,0
2006-05-31,9.253,9.2781,9.253,9.2731,63335,0
2006-06-01,9.2781,9.3575,9.2453,9.3374,92984,0
2006-06-02,9.3575,9.3644,9.3228,9.3316,76873,0
2006-06-05,9.3644,9.3644,9.3063,9.3109,57367,0
2006-06-06,9.3063,9.3316,9.3003,9.3178,54793,0
2006-06-07,9.3109,9.3316,9.253,9.2781,106199,0
2006-06-08,9.2781,9.2781,9.183,9.2092,92822,0
2006-06-09,9.223,9.223,9.183,9.2092,74286,0
2006-06-12,9.2092,9.2151,9.1351,9.16,95719,0
2006-06-13,9.0976,9.1238,8.9978,9.0907,193534,0
2006-06-14,9.0907,9.1112,9.0324,9.0595,76548,0
2006-06-15,9.0595,9.1112,9.0595,9.0851,53827,0
2006-06-16,9.1399,9.1399,9.0595,9.0651,53179,0
2006-06-19,9.1047,9.1351,9.0465,9.0717,85894,0
2006-06-20,9.0324,9.0465,8.9289,8.9422,105553,0
2006-06-21,8.8859,8.9422,8.8167,8.8426,150672,0
2006-06-22,8.8122,8.8167,8.7481,8.7481,110707,0
2006-06-23,8.7805,8.7908,8.7135,8.7263,43680,0
2006-06-26,8.7446,8.7481,8.6935,8.7135,54631,0
2006-06-27,8.7007,8.7328,8.6247,8.6807,208687,0
2006-06-28,8.7071,8.7135,8.669,8.6872,68494,0
2006-06-29,8.6483,8.7263,8.6429,8.72,184521,0
2006-06-30,8.7393,8.7556,8.7007,8.7263,99745,0
2006-07-03,8.7071,8.7481,8.7071,8.7481,45444,0
2006-07-05,8.7446,8.7446,8.6872,8.7071,114580,0
2006-07-06,8.7263,8.7481,8.7071,8.7446,66553,0
2006-07-07,8.7481,8.7908,8.7481,8.7748,81702,0
2006-07-10,8.7805,8.7805,8.7263,8.7556,85402,0
2006-07-11,8.7556,8.7556,8.7071,8.7393,71064,0
2006-07-12,8.7328,8.7748,8.7135,8.7748,66711,0
2006-07-13,8.762,8.7748,8.72,8.7481,68979,0
2006-07-14,8.7263,8.762,8.72,8.7556,39162,0
2006-07-17,8.7748,8.7748,8.7263,8.7263,27554,0
2006-07-18,8.7071,8.7393,8.6743,8.6743,63172,0
2006-07-19,8.6429,8.6807,8.6373,8.6807,90248,0
2006-07-20,8.6807,8.7135,8.6807,8.6935,56239,0
2006-07-21,8.72,8.72,8.6872,8.7071,56082,0
2006-07-24,8.7135,8.72,8.6617,8.6743,70749,0
2006-07-25,8.6807,8.6872,8.6553,8.6617,129561,0
2006-07-26,8.6807,8.72,8.6617,8.72,67680,0
2006-07-27,8.7393,8.7481,8.72,8.7481,51249,0
2006-07-28,8.7748,8.8122,8.7481,8.7982,91529,0
2006-07-31,8.8122,8.8567,8.7982,8.8426,84115,0
2006-08-01,8.8371,8.9165,8.8371,8.8912,71390,0
2006-08-02,8.9289,9.0106,8.8859,8.9978,135847,0
2006-08-03,9.0106,9.0106,8.9544,8.9544,89917,0
2006-08-04,8.9864,9.0465,8.9751,9.0465,108457,0
2006-08-07,9.0465,9.0851,9.0324,9.0651,86700,0
2006-08-08,9.1112,9.1294,9.0398,9.0907,85242,0
2006-08-09,9.1294,9.1553,9.0785,9.0976,63490,0
2006-08-10,9.1112,9.1238,9.0518,9.1238,78481,0
2006-08-11,9.0717,9.1112,9.0209,9.0398,55758,0
2006-08-14,9.0324,9.0518,8.9806,8.9978,63819,0
2006-08-15,9.0398,9.0518,9.0209,9.0275,77348,0
2006-08-16,9.0851,9.0851,9.0398,9.0465,61080,0
2006-08-17,9.0398,9.0785,9.0209,9.0209,93786,0
2006-08-18,9.0595,9.0717,9.0324,9.0651,41418,0
2006-08-21,9.0651,9.1047,9.0275,9.0465,102488,0
2006-08-22,9.0518,9.0907,9.0465,9.0595,81376,0
2006-08-23,9.0785,9.1047,9.0518,9.0907,83799,0
2006-08-24,9.1112,9.116,9.0717,9.0976,63982,0
2006-08-25,9.1112,9.1112,9.0851,9.0976,62687,0
2006-08-28,9.1112,9.16,9.0851,9.1351,83799,0
2006-08-29,9.1477,9.164,9.1238,9.16,79122,0
2006-08-30,9.1698,9.223,9.16,9.1698,64468,0
2006-08-31,9.223,9.223,9.1764,9.2024,44315,0
2006-09-01,9.2297,9.2597,9.183,9.2597,67197,0
2006-09-05,9.2663,9.2731,9.1947,9.1947,43680,0
2006-09-06,9.2024,9.2151,9.0595,9.0785,79284,0
2006-09-07,9.0851,9.1477,9.0851,9.1477,31748,0
2006-09-08,9.1238,9.183,9.1238,9.183,32393,0
2006-09-11,9.2151,9.2297,9.2024,9.2297,73325,0
2006-09-12,9.253,9.2841,9.223,9.2297,29967,0
2006-09-13,9.2357,9.2403,9.183,9.2092,67680,0
2006-09-14,9.2151,9.223,9.1698,9.183,38034,0
2006-09-15,9.2024,9.2092,9.164,9.188,60107,0
2006-09-18,9.2024,9.2151,9.1764,9.183,50118,0
2006-09-19,9.2092,9.2357,9.1764,9.2024,53827,0
2006-09-20,9.1947,9.2024,9.1238,9.1764,87023,0
2006-09-21,9.1399,9.2403,9.1399,9.2403,81220,0
2006-09-22,9.2597,9.2663,9.1553,9.1553,155509,0
2006-09-25,9.1764,9.188,9.1047,9.1351,115536,0
2006-09-26,9.1477,9.188,9.1294,9.188,94434,0
2006-09-27,9.2357,9.2841,9.1947,9.2841,175811,0
2006-09-28,9.2955,9.2955,9.253,9.2781,71390,0
2006-09-29,9.2887,9.3063,9.2781,9.3063,39647,0
2006-10-02,9.3003,9.3508,9.2841,9.3374,103138,0
2006-10-03,9.3704,9.3704,9.3109,9.3109,69618,0
2006-10-04,9.3575,9.3774,9.3109,9.3438,49154,0
2006-10-05,9.3575,9.3644,9.3316,9.3508,42861,0
2006-10-06,9.3644,9.3774,9.3228,9.3575,54135,0
2006-10-09,9.3841,9.3841,9.3316,9.3508,64468,0
2006-10-10,9.3644,9.3704,9.2887,9.3063,62852,0
2006-10-11,9.3178,9.3508,9.3003,9.3003,42542,0
2006-10-12,9.3575,9.3575,9.2887,9.3063,28845,0
2006-10-13,9.3063,9.3063,9.183,9.2297,104906,0
2006-10-16,9.2403,9.3003,9.223,9.253,59306,0
2006-10-17,9.2151,9.2731,9.2151,9.2663,31590,0
2006-10-18,9.2887,9.3508,9.2597,9.2955,67366,0
2006-10-19,9.3063,9.3508,9.2781,9.3508,73001,0
2006-10-20,9.3109,9.3881,9.3109,9.3508,55919,0
2006-10-23,9.3438,9.3704,9.3063,9.3438,60107,0
2006-10-24,9.3644,9.4098,9.3644,9.3951,49794,0
2006-10-25,9.4098,9.4444,9.3881,9.402,44638,0
2006-10-26,9.4572,9.4684,9.3644,9.3841,114250,0
2006-10-27,9.4284,9.4572,9.3774,9.4284,73973,0
2006-10-30,9.4512,9.4614,9.3881,9.4344,81376,0
2006-10-31,9.4572,9.4572,9.4098,9.4572,63819,0
2006-11-01,9.4614,9.5,9.4384,9.4684,103298,0
2006-11-02,9.4873,9.518,9.4684,9.5,40127,0
2006-11-03,9.533,9.533,9.4512,9.511,59143,0
2006-11-06,9.533,9.537,9.4614,9.4614,65587,0
2006-11-07,9.4823,9.557,9.4684,9.511,73001,0
2006-11-08,9.4614,9.533,9.4614,9.511,71714,0
2006-11-09,9.525,9.544,9.5,9.525,52211,0
2006-11-10,9.533,9.533,9.4933,9.518,36256,0
2006-11-13,9.4614,9.5,9.4512,9.4684,49633,0
2006-11-14,9.4823,9.4873,9.4572,9.4572,74775,0
2006-11-15,9.4763,9.4823,9.4384,9.4384,91049,0
2006-11-16,9.4384,9.4444,9.3951,9.3951,82996,0
2006-11-17,9.4098,9.506,9.402,9.4284,106841,0
2006-11-20,9.4344,9.4572,9.3704,9.3704,101365,0
2006-11-21,9.3841,9.402,9.3374,9.3374,126825,0
2006-11-22,9.3438,9.4226,9.3374,9.4226,98299,0
2006-11-24,9.4284,9.4823,9.4226,9.4823,34972,0
2006-11-27,9.4823,9.4933,9.402,9.4168,81220,0
2006-11-28,9.402,9.4614,9.402,9.4614,101525,0
2006-11-29,9.4572,9.4823,9.4572,9.4684,54793,0
2006-11-30,9.4763,9.537,9.4614,9.537,47698,0
2006-12-01,9.551,9.644,9.525,9.609,113125,0
2006-12-04,9.586,9.617,9.586,9.598,46569,0
2006-12-05,9.644,9.681,9.586,9.663,92011,0
2006-12-06,9.692,9.73,9.67,9.718,73642,0
2006-12-07,9.73,9.735,9.657,9.657,55919,0
2006-12-08,9.657,9.67,9.565,9.58,97501,0
2006-12-11,9.565,9.644,9.565,9.593,69452,0
2006-12-12,9.593,9.706,9.593,9.649,56888,0
2006-12-13,9.692,9.692,9.593,9.638,45931,0
2006-12-14,9.67,9.67,9.586,9.593,76225,0
2006-12-15,9.593,9.686,9.593,9.625,53827,0
2006-12-18,9.67,9.677,9.604,9.617,72196,0
2006-12-19,9.631,9.649,9.586,9.604,99745,0
2006-12-20,9.586,9.644,9.586,9.604,29013,0
2006-12-21,9.593,9.681,9.593,9.617,108937,0
2006-12-22,9.638,9.649,9.609,9.638,39002,0
2006-12-26,9.649,9.657,9.604,9.625,59784,0
2006-12-27,9.598,9.644,9.586,9.617,58819,0
2006-12-28,9.604,9.638,9.586,9.604,46897,0
2006-12-29,9.598,9.663,9.598,9.644,46084,0
2007-01-03,9.677,9.711,9.604,9.644,82027,0
2007-01-04,9.677,9.681,9.638,9.67,59622,0
2007-01-05,9.67,9.706,9.617,9.681,50280,0
2007-01-08,9.686,9.711,9.681,9.706,81057,0
2007-01-09,9.711,9.792,9.644,9.706,105072,0
2007-01-10,9.686,9.711,9.67,9.711,38514,0
2007-01-11,9.617,9.706,9.609,9.644,47056,0
2007-01-12,9.58,9.657,9.58,9.593,74286,0
2007-01-16,9.617,9.663,9.593,9.598,91859,0
2007-01-17,9.638,9.711,9.638,9.657,99109,0
2007-01-18,9.625,9.67,9.518,9.58,247527,0
2007-01-19,9.58,9.638,9.57,9.58,54135,0
2007-01-22,9.593,9.681,9.586,9.604,91369,0
2007-01-23,9.609,9.617,9.565,9.57,64617,0
2007-01-24,9.565,9.593,9.565,9.575,44956,0
2007-01-25,9.57,9.57,9.4873,9.5,66711,0
2007-01-26,9.4763,9.525,9.4512,9.4614,130859,0
2007-01-29,9.4614,9.511,9.4614,9.4933,69778,0
2007-01-30,9.4933,9.4933,9.4614,9.4933,22883,0
2007-01-31,9.4684,9.533,9.4684,9.4933,49794,0
2007-02-01,9.4823,9.575,9.4684,9.565,107811,0
2007-02-02,9.525,9.58,9.525,9.557,54793,0
2007-02-05,9.586,9.593,9.537,9.57,57212,0
2007-02-06,9.593,9.638,9.586,9.617,66879,0
2007-02-07,9.625,9.67,9.617,9.617,59460,0
2007-02-08,9.644,9.677,9.604,9.609,37062,0
2007-02-09,9.625,9.649,9.586,9.625,29967,0
2007-02-12,9.625,9.657,9.598,9.617,53437,0
2007-02-13,9.575,9.625,9.544,9.551,94833,0
2007-02-14,9.537,9.557,9.5,9.525,132786,0
2007-02-15,9.586,9.638,9.557,9.617,90890,0
2007-02-16,9.586,9.657,9.586,9.631,58011,0
2007-02-20,9.631,9.657,9.625,9.644,52211,0
2007-02-21,9.625,9.644,9.57,9.58,90727,0
2007-02-22,9.586,9.609,9.544,9.551,91691,0
2007-02-23,9.537,9.598,9.537,9.565,51412,0
2007-02-26,9.565,9.644,9.565,9.625,34328,0
2007-02-27,9.593,9.649,9.593,9.625,38676,0
2007-02-28,9.644,9.677,9.625,9.625,75097,0
2007-03-01,9.625,9.711,9.625,9.681,96535,0
2007-03-02,9.681,9.741,9.677,9.706,64299,0
2007-03-05,9.699,9.769,9.692,9.746,76548,0
2007-03-06,9.741,9.779,9.73,9.741,74775,0
2007-03-07,9.741,9.779,9.725,9.73,143900,0
2007-03-08,9.711,9.769,9.699,9.718,93954,0
2007-03-09,9.718,9.755,9.692,9.718,54631,0
2007-03-12,9.706,9.824,9.706,9.792,34643,0
2007-03-13,9.699,9.786,9.699,9.741,59460,0
2007-03-14,9.741,9.797,9.711,9.755,85094,0
2007-03-15,9.755,9.792,9.735,9.741,87339,0
2007-03-16,9.769,9.779,9.73,9.762,79610,0
2007-03-19,9.797,9.797,9.762,9.769,63651,0
2007-03-20,9.769,9.81,9.769,9.773,77348,0
2007-03-21,9.797,9.824,9.762,9.773,67197,0
2007-03-22,9.779,9.824,9.773,9.804,49154,0
2007-03-23,9.786,9.83,9.786,9.786,30300,0
2007-03-26,9.755,9.818,9.718,9.769,146962,0
2007-03-27,9.746,9.792,9.725,9.741,87503,0
2007-03-28,9.735,9.773,9.735,9.755,26912,0
2007-03-29,9.755,9.762,9.699,9.699,107648,0
2007-03-30,9.692,9.711,9.681,9.686,80409,0
2007-04-02,9.681,9.769,9.681,9.741,93472,0
2007-04-03,9.769,9.779,9.725,9.746,83799,0
2007-04-04,9.746,9.792,9.746,9.779,17083,0
2007-04-05,9.779,9.818,9.746,9.762,45444,0
2007-04-09,9.755,9.792,9.735,9.746,78639,0
2007-04-10,9.762,9.797,9.755,9.779,37870,0
2007-04-11,9.878,9.885,9.804,9.866,71552,0
2007-04-12,9.786,9.841,9.786,9.81,60749,0
2007-04-13,9.86,9.86,9.779,9.786,75419,0
2007-04-16,9.804,9.804,9.725,9.741,100873,0
2007-04-17,9.699,9.741,9.699,9.73,109096,0
2007-04-18,9.735,9.762,9.699,9.706,43024,0
2007-04-19,9.711,9.81,9.711,9.769,71390,0
2007-04-20,9.83,9.835,9.779,9.786,43346,0
2007-04-23,9.804,9.841,9.779,9.818,61234,0
2007-04-24,9.818,9.847,9.81,9.81,34802,0
2007-04-25,9.818,9.854,9.804,9.818,83640,0
2007-04-26,9.841,9.878,9.818,9.835,66879,0
2007-04-27,9.854,9.899,9.835,9.854,67680,0
2007-04-30,9.878,9.915,9.86,9.904,45290,0
2007-05-01,9.899,9.929,9.892,9.915,73488,0
2007-05-02,9.922,9.956,9.904,9.904,87988,0
2007-05-03,9.915,9.922,9.892,9.899,105875,0
2007-05-04,9.892,9.915,9.866,9.878,102328,0
2007-05-07,9.871,9.963,9.871,9.929,87820,0
2007-05-08,9.975,9.975,9.922,9.956,65274,0
2007-05-09,10.077,10.077,9.936,9.991,92181,0
2007-05-10,9.956,10.02,9.948,9.988,62687,0
2007-05-11,10.062,10.062,9.942,9.981,125051,0
2007-05-14,9.991,10.048,9.968,9.975,32068,0
2007-05-15,9.963,9.996,9.963,9.975,42225,0
2007-05-16,9.968,10.015,9.968,9.968,50597,0
2007-05-17,9.981,9.996,9.904,9.904,169372,0
2007-05-18,9.899,9.922,9.878,9.899,59460,0
2007-05-21,9.915,9.948,9.899,9.899,109906,0
2007-05-22,9.899,9.929,9.899,9.899,71872,0
2007-05-23,9.892,9.899,9.769,9.797,120377,0
2007-05-24,9.741,9.804,9.644,9.735,152935,0
2007-05-25,9.706,9.762,9.686,9.73,62687,0
2007-05-29,9.741,9.755,9.686,9.699,91529,0
2007-05-30,9.706,9.769,9.706,9.73,80093,0
2007-05-31,9.755,9.769,9.718,9.718,68005,0
2007-06-01,9.746,9.762,9.718,9.741,47535,0
2007-06-04,9.718,9.786,9.699,9.711,59952,0
2007-06-05,9.711,9.746,9.67,9.681,67846,0
2007-06-06,9.686,9.718,9.663,9.699,87184,0
2007-06-07,9.692,9.699,9.4614,9.575,129561,0
2007-06-08,9.4933,9.593,9.4614,9.506,157603,0
2007-06-11,9.4763,9.506,9.4444,9.4823,73488,0
2007-06-12,9.4763,9.4823,9.2663,9.2731,208043,0
2007-06-13,9.2453,9.3881,9.2297,9.3881,103457,0
2007-06-14,9.3951,9.4344,9.3881,9.3881,114250,0
2007-06-15,9.3881,9.4512,9.3881,9.4344,80737,0
2007-06-18,9.4512,9.544,9.4168,9.518,107166,0
2007-06-19,9.544,9.609,9.533,9.58,82027,0
2007-06-20,9.609,9.686,9.586,9.604,108614,0
2007-06-21,9.609,9.692,9.604,9.617,75259,0
2007-06-22,9.609,9.638,9.557,9.557,77836,0
2007-06-25,9.565,9.586,9.525,9.58,39964,0
2007-06-26,9.609,9.657,9.598,9.617,56565,0
2007-06-27,9.598,9.762,9.598,9.735,68165,0
2007-06-28,9.718,9.735,9.677,9.677,77676,0
2007-06-29,9.711,9.746,9.686,9.686,72352,0
2007-07-02,9.677,9.792,9.677,9.769,82517,0
2007-07-03,9.786,9.792,9.773,9.792,17402,0
2007-07-05,9.725,9.786,9.718,9.718,43024,0
2007-07-06,9.718,9.755,9.711,9.718,36099,0
2007-07-09,9.779,9.835,9.741,9.762,55112,0
2007-07-10,9.779,9.797,9.741,9.741,47867,0
2007-07-11,9.755,9.797,9.706,9.735,50118,0
2007-07-12,9.711,9.735,9.649,9.649,55919,0
2007-07-13,9.699,9.699,9.644,9.649,53342,0
2007-07-16,9.649,9.711,9.609,9.609,78481,0
2007-07-17,9.598,9.604,9.565,9.565,80569,0
2007-07-18,9.57,9.593,9.557,9.575,68810,0
2007-07-19,9.565,9.586,9.525,9.537,67366,0
2007-07-20,9.518,9.544,9.5,9.511,40767,0
2007-07-23,9.537,9.58,9.5,9.518,63819,0
2007-07-24,9.5,9.511,9.4284,9.4284,119734,0
2007-07-25,9.3704,9.4384,9.3704,9.402,44479,0
2007-07-26,9.4098,9.4284,9.2731,9.3374,74614,0
2007-07-27,9.3003,9.3881,9.3003,9.3575,69778,0
2007-07-30,9.3774,9.4284,9.3575,9.3644,35614,0
2007-07-31,9.3508,9.3704,9.3063,9.3374,78481,0
2007-08-01,9.3374,9.3508,9.2955,9.3063,54473,0
2007-08-02,9.3316,9.3575,9.3178,9.3438,45597,0
2007-08-03,9.3575,9.3575,9.3063,9.3178,29494,0
2007-08-06,9.3508,9.3575,9.3063,9.3374,63335,0
2007-08-07,9.3063,9.3374,9.2841,9.3374,59306,0
2007-08-08,9.3109,9.3228,9.2297,9.2663,111837,0
2007-08-09,9.2781,9.3109,9.2663,9.2887,66233,0
2007-08-10,9.2841,9.3109,9.1764,9.2297,115375,0
2007-08-13,9.1399,9.2403,9.1399,9.2092,114415,0
2007-08-14,9.223,9.223,9.1477,9.1477,80737,0
2007-08-15,9.164,9.164,8.9978,9.1351,103138,0
2007-08-16,9.0275,9.0595,8.6743,8.8744,165980,0
2007-08-17,9.0398,9.3178,9.0398,9.2597,144874,0
2007-08-20,9.2297,9.3228,9.1294,9.223,110230,0
2007-08-21,9.2663,9.533,9.2453,9.4614,128278,0
2007-08-22,9.518,9.609,9.402,9.4512,98629,0
2007-08-23,9.525,9.525,9.3951,9.4384,42712,0
2007-08-24,9.4444,9.4614,9.3438,9.3438,37708,0
2007-08-27,9.2955,9.3374,9.2955,9.3003,61885,0
2007-08-28,9.3063,9.3178,9.2663,9.3003,181459,0
2007-08-29,9.3109,9.4098,9.3109,9.3575,65743,0
2007-08-30,9.3575,9.3644,9.3063,9.3438,61234,0
2007-08-31,9.3951,9.402,9.2955,9.3063,69452,0
2007-09-04,9.3438,9.3704,9.3003,9.3508,42861,0
2007-09-05,9.3508,9.3841,9.3178,9.3704,46084,0
2007-09-06,9.3881,9.4444,9.3774,9.3841,32873,0
2007-09-07,9.4098,9.511,9.3841,9.4933,38034,0
2007-09-10,9.544,9.586,9.4933,9.551,45772,0
2007-09-11,9.617,9.617,9.544,9.544,21111,0
2007-09-12,9.593,9.617,9.518,9.565,70419,0
2007-09-13,9.586,9.586,9.4168,9.4344,34328,0
2007-09-14,9.4098,9.4344,9.3374,9.3374,42712,0
2007-09-17,9.3774,9.3841,9.3438,9.3704,21593,0
2007-09-18,9.4168,9.4168,9.3374,9.3704,29013,0
2007-09-19,9.4512,9.4572,9.3704,9.3951,43989,0
2007-09-20,9.4168,9.4444,9.3178,9.3374,54793,0
2007-09-21,9.3951,9.4444,9.3644,9.4344,85402,0
2007-09-24,9.4614,9.5,9.3774,9.3841,70749,0
2007-09-25,9.4098,9.4823,9.3881,9.4823,34328,0
2007-09-26,9.4823,9.551,9.4763,9.506,22723,0
2007-09-27,9.609,9.609,9.551,9.557,33201,0
2007-09-28,9.58,9.617,9.544,9.575,36905,0
2007-10-01,9.604,9.663,9.57,9.586,31098,0
2007-10-02,9.586,9.598,9.4512,9.4614,45444,0
2007-10-03,9.4684,9.537,9.4614,9.518,25780,0
2007-10-04,9.4933,9.533,9.4823,9.5,23853,0
2007-10-05,9.4684,9.506,9.4344,9.4572,43989,0
2007-10-08,9.4684,9.4823,9.3228,9.4098,49956,0
2007-10-09,9.4344,9.4763,9.402,9.4763,30300,0
2007-10-10,9.518,9.565,9.4823,9.544,55112,0
2007-10-11,9.5,9.533,9.4384,9.4614,55438,0
2007-10-12,9.4684,9.551,9.4684,9.506,45121,0
2007-10-15,9.525,9.57,9.511,9.518,73488,0
2007-10-16,9.511,9.551,9.511,9.511,34972,0
2007-10-17,9.58,9.598,9.518,9.557,32227,0
2007-10-18,9.557,9.557,9.4512,9.4933,64781,0
2007-10-19,9.4873,9.4873,9.402,9.402,44638,0
2007-10-22,9.4098,9.4614,9.4098,9.4512,40616,0
2007-10-23,9.4572,9.511,9.4512,9.4933,44315,0
2007-10-24,9.4444,9.518,9.4444,9.4572,36099,0
2007-10-25,9.4823,9.4823,9.3438,9.3644,59622,0
2007-10-26,9.3704,9.402,9.2663,9.3374,46897,0
2007-10-29,9.3003,9.3704,9.2731,9.2781,42861,0
2007-10-30,9.2731,9.3575,9.2731,9.3063,39647,0
2007-10-31,9.3374,9.4444,9.3374,9.4168,22242,0
2007-11-01,9.4384,9.4763,9.3575,9.4284,58496,0
2007-11-02,9.4226,9.4344,9.253,9.3003,109906,0
2007-11-05,9.2955,9.3316,9.2841,9.3109,46729,0
2007-11-06,9.223,9.3644,9.223,9.3109,40289,0
2007-11-07,9.2453,9.3178,9.223,9.2887,57699,0
2007-11-08,9.2453,9.2453,9.0851,9.1238,60914,0
2007-11-09,9.0907,9.0907,8.9751,9.0275,70749,0
2007-11-12,8.4773,9.0275,8.4773,8.9806,58976,0
2007-11-13,8.9486,9.0324,8.9165,9.0324,62203,0
2007-11-14,8.9978,9.0209,8.7263,8.8371,191445,0
2007-11-15,8.8241,8.8241,8.7328,8.7446,74126,0
2007-11-16,8.7683,8.7805,8.6247,8.6872,88157,0
2007-11-19,8.6553,8.6935,8.5828,8.6247,96535,0
2007-11-20,8.6483,8.6743,8.5195,8.571,91215,0
2007-11-21,8.571,8.72,8.5639,8.6016,107328,0
2007-11-23,8.6553,8.669,8.5955,8.6193,36747,0
2007-11-26,8.571,8.7328,8.571,8.7071,89763,0
2007-11-27,8.7446,8.8912,8.7446,8.7683,78962,0
2007-11-28,8.8122,8.8979,8.762,8.762,67846,0
2007-11-29,8.762,8.88,8.762,8.8167,71872,0
2007-11-30,8.8494,9.0275,8.8167,8.868,126663,0
2007-12-03,8.8744,8.9486,8.8167,8.8494,84607,0
2007-12-04,8.6743,8.88,8.6743,8.8298,53507,0
2007-12-05,8.8494,8.9806,8.8494,8.8859,88949,0
2007-12-06,8.9486,8.9618,8.8912,8.91,77676,0
2007-12-07,8.9045,8.9864,8.8979,8.9045,91859,0
2007-12-10,8.8744,8.9233,8.8632,8.8859,80255,0
2007-12-11,8.8744,8.9422,8.8494,8.8494,60435,0
2007-12-12,8.9165,8.9355,8.8632,8.8744,86700,0
2007-12-13,8.9045,8.9045,8.8167,8.8426,97655,0
2007-12-14,8.7982,8.8426,8.6872,8.7007,139067,0
2007-12-17,8.6935,8.7263,8.6309,8.669,112484,0
2007-12-18,8.6807,8.7007,8.6483,8.669,56723,0
2007-12-19,8.7071,8.7263,8.5121,8.5121,164535,0
2007-12-20,8.5445,8.5578,8.4083,8.4585,216422,0
2007-12-21,8.3693,8.5067,8.223,8.4215,412224,0
2007-12-24,8.382,8.5445,8.382,8.5067,74935,0
2007-12-26,8.5121,8.5195,8.382,8.4647,202083,0
2007-12-27,8.4647,8.5311,8.4083,8.448,191931,0
2007-12-28,8.4215,8.5311,8.4083,8.4835,246076,0
2007-12-31,8.4879,8.5639,8.448,8.471,213768,0
2008-01-02,8.4879,8.5311,8.441,8.5311,104263,0
2008-01-03,8.5311,8.762,8.5311,8.762,76387,0
2008-01-04,8.7328,8.8744,8.7328,8.8744,84115,0
2008-01-07,8.868,8.9864,8.868,8.9751,113854,0
2008-01-08,8.9806,9.0275,8.9686,9.0275,65587,0
2008-01-09,9.0033,9.0976,9.0033,9.0595,120057,0
2008-01-10,9.0595,9.1112,9.0518,9.0976,56064,0
2008-01-11,9.1294,9.188,9.1047,9.1553,80451,0
2008-01-14,9.1294,9.164,9.1047,9.1477,105710,0
2008-01-15,9.1047,9.2297,9.0976,9.2297,114479,0
2008-01-16,9.2453,9.2781,9.116,9.1698,125217,0
2008-01-17,9.1477,9.1764,9.0907,9.1399,75219,0
2008-01-18,9.2024,9.2024,8.9233,8.9686,100844,0
2008-01-22,8.7481,8.9912,8.6872,8.9912,179122,0
2008-01-23,8.9686,9.164,8.9618,9.1477,93954,0
2008-01-24,9.2092,9.2403,9.116,9.1947,119734,0
2008-01-25,9.1764,9.183,9.0651,9.1112,61395,0
2008-01-28,9.0976,9.2092,9.0595,9.0717,117798,0
2008-01-29,9.0595,9.16,9.0595,9.16,37029,0
2008-01-30,9.16,9.2297,9.16,9.2092,74577,0
2008-01-31,9.188,9.2955,9.188,9.2663,63490,0
2008-02-01,9.2841,9.3109,9.2403,9.2731,88794,0
2008-02-04,9.2781,9.2955,9.2403,9.2781,27396,0
2008-02-05,9.2955,9.2955,9.2297,9.2841,47535,0
2008-02-06,9.2887,9.3063,9.2663,9.2663,39964,0
2008-02-07,9.2841,9.2955,9.2597,9.2597,53179,0
2008-02-08,9.2955,9.3374,9.2887,9.3063,49475,0
2008-02-11,9.3316,9.3438,9.2731,9.2887,78800,0
2008-02-12,9.2781,9.3374,9.2781,9.3374,66151,0
2008-02-13,9.3316,9.3374,9.1399,9.1399,81786,0
2008-02-14,9.1047,9.1047,8.7263,8.7263,203614,0
2008-02-15,8.6807,8.7446,8.5639,8.7393,206732,0
2008-02-19,8.868,8.9912,8.7908,8.9912,172916,0
2008-02-20,9.0275,9.0275,8.8632,8.8632,127329,0
2008-02-21,8.8122,8.91,8.7805,8.7805,55599,0
2008-02-22,8.7071,8.7857,8.5766,8.6617,167829,0
2008-02-25,8.6872,8.7982,8.6743,8.762,93624,0
2008-02-26,8.7071,8.7857,8.7071,8.7805,58660,0
2008-02-27,8.7982,8.8057,8.6553,8.6553,66551,0
2008-02-28,8.6247,8.6373,8.471,8.4835,122078,0
2008-02-29,8.4083,8.4083,8.292,8.3529,233019,0
2008-03-03,8.3468,8.5639,8.3468,8.5639,124407,0
2008-03-04,8.6081,8.6193,8.4525,8.5445,106361,0
2008-03-05,8.6247,8.7748,8.6247,8.72,139713,0
2008-03-06,8.6872,8.7481,8.5639,8.5955,136811,0
2008-03-07,8.6247,8.6935,8.6193,8.6373,61234,0
2008-03-10,8.6743,8.6743,8.5516,8.5516,62800,0
2008-03-11,8.6373,8.6872,8.5516,8.5516,65587,0
2008-03-12,8.5639,8.5639,8.448,8.4647,55919,0
2008-03-13,8.441,8.4647,8.4003,8.4003,37062,0
2008-03-14,8.4083,8.4647,8.34,8.3589,77511,0
2008-03-17,8.3163,8.3589,8.1976,8.2579,211103,0
2008-03-18,8.297,8.3529,8.292,8.292,66553,0
2008-03-19,8.2529,8.34,8.2529,8.292,52211,0
2008-03-20,8.2848,8.3345,8.2712,8.297,77191,0
2008-03-24,8.3163,8.4003,8.3039,8.3654,62852,0
2008-03-25,8.3654,8.5004,8.3654,8.5004,81702,0
2008-03-26,8.5766,8.5766,8.4773,8.5121,128114,0
2008-03-27,8.5195,8.5373,8.4879,8.4939,49154,0
2008-03-28,8.4939,8.5516,8.4879,8.4939,61080,0
2008-03-31,8.5578,8.5766,8.5195,8.5258,78154,0
2008-04-01,8.5639,8.6429,8.5516,8.6128,63651,0
2008-04-02,8.6247,8.6483,8.6247,8.6247,44161,0
2008-04-03,8.6016,8.669,8.6016,8.669,59784,0
2008-04-04,8.6935,8.7328,8.6807,8.7263,103942,0
2008-04-07,8.7748,8.8426,8.7556,8.8298,97015,0
2008-04-08,8.8426,8.8426,8.762,8.762,57212,0
2008-04-09,8.8057,8.8298,8.7982,8.7982,26752,0
2008-04-10,8.8744,8.9355,8.8167,8.9355,71220,0
2008-04-11,8.9289,8.9486,8.8744,8.9045,79122,0
2008-04-14,8.8979,8.9289,8.8979,8.9165,21540,0
2008-04-15,8.8632,8.8979,8.8298,8.8426,42626,0
2008-04-16,8.8632,8.8979,8.8567,8.8859,43213,0
2008-04-17,9.1698,9.1698,8.8494,8.9289,28299,0
2008-04-18,8.8859,8.9686,8.8859,8.9486,59456,0
2008-04-21,8.9978,9.0209,8.9618,8.9978,48658,0
2008-04-22,8.9806,9.0275,8.9486,9.0106,63580,0
2008-04-23,9.0907,9.0907,9.017,9.0717,50220,0
2008-04-24,9.0595,9.0851,9.0398,9.0717,44169,0
2008-04-25,9.0275,9.1477,9.0275,9.1399,103886,0
2008-04-28,9.1238,9.1238,9.0465,9.0465,82967,0
2008-04-29,9.0106,9.0595,9.0106,9.0518,59330,0
2008-04-30,9.0851,9.0976,9.0324,9.0324,35549,0
2008-05-01,9.017,9.0595,8.9978,8.9978,77225,0
2008-05-02,9.0033,9.0209,8.9618,8.9618,62110,0
2008-05-05,8.9686,9.0275,8.9355,8.9355,61106,0
2008-05-06,8.8632,8.9486,8.8632,8.9233,59044,0
2008-05-07,8.9165,8.9233,8.8744,8.9165,75515,0
2008-05-08,8.9233,8.9355,8.8912,8.9233,31646,0
2008-05-09,8.9233,8.9233,8.868,8.9045,41078,0
2008-05-12,8.9165,8.9355,8.91,8.9289,35138,0
2008-05-13,8.9233,8.9233,8.8567,8.8744,29766,0
2008-05-14,8.868,8.91,8.868,8.9045,26619,0
2008-05-15,8.9045,8.9045,8.8371,8.8371,51397,0
2008-05-16,8.8371,8.8567,8.8298,8.8298,35334,0
2008-05-19,8.8494,8.88,8.8371,8.8494,27167,0
2008-05-20,8.8298,8.9289,8.8298,8.9233,97508,0
2008-05-21,8.8859,8.9355,8.88,8.9165,71396,0
2008-05-22,8.9233,8.9233,8.8744,8.9045,90276,0
2008-05-23,8.8912,8.9289,8.8859,8.9045,45869,0
2008-05-27,8.9045,8.9233,8.8859,8.8979,27080,0
2008-05-28,8.9233,8.9289,8.9045,8.9289,60010,0
2008-05-29,8.9165,8.9355,8.8912,8.8912,32300,0
2008-05-30,8.91,8.9165,8.8494,8.8494,44535,0
2008-06-02,8.8744,8.9233,8.8494,8.8744,61186,0
2008-06-03,8.8426,8.91,8.8426,8.8567,38127,0
2008-06-04,8.8567,8.88,8.8122,8.8122,52389,0
2008-06-05,8.8167,8.868,8.8167,8.8241,40868,0
2008-06-06,8.8494,8.868,8.7982,8.8426,40624,0
2008-06-09,8.8241,8.88,8.7982,8.8167,56463,0
2008-06-10,8.8426,8.8632,8.8167,8.8567,36423,0
2008-06-11,8.8744,8.8859,8.7748,8.7748,40032,0
2008-06-12,8.7263,8.7328,8.5899,8.5899,95576,0
2008-06-13,8.5516,8.6128,8.5516,8.6128,20477,0
2008-06-16,8.6193,8.6617,8.5955,8.6373,22593,0
2008-06-17,8.5639,8.6193,8.5639,8.6016,74816,0
2008-06-18,8.571,8.5899,8.4773,8.4939,69185,0
2008-06-19,8.441,8.4525,8.3756,8.4003,73166,0
2008-06-20,8.395,8.4083,8.2848,8.2848,66683,0
2008-06-23,8.3163,8.3468,8.2464,8.292,77710,0
2008-06-24,8.2168,8.4003,8.2031,8.395,124240,0
2008-06-25,8.441,8.4585,8.4083,8.4279,79764,0
2008-06-26,8.395,8.4773,8.395,8.4144,56248,0
2008-06-27,8.4585,8.471,8.3529,8.441,111355,0
2008-06-30,8.441,8.471,8.4279,8.4647,17679,0
2008-07-01,8.441,8.471,8.4215,8.4647,54355,0
2008-07-02,8.448,8.4835,8.441,8.4585,49891,0
2008-07-03,8.441,8.5004,8.4279,8.448,16411,0
2008-07-07,8.4879,8.5067,8.4215,8.4215,44655,0
2008-07-08,8.4647,8.471,8.3887,8.4144,84578,0
2008-07-09,8.4279,8.5195,8.4279,8.5195,26742,0
2008-07-10,8.5067,8.5445,8.448,8.5004,53148,0
2008-07-11,8.4585,8.4647,8.3102,8.3102,85305,0
2008-07-14,8.3163,8.3224,8.2529,8.2529,54221,0
2008-07-15,8.2334,8.2334,8.1219,8.1857,90529,0
2008-07-16,8.1102,8.223,8.0968,8.223,93510,0
2008-07-17,8.1976,8.2529,8.1976,8.2401,32016,0
2008-07-18,8.2649,8.2779,8.1857,8.223,29230,0
2008-07-21,8.2464,8.2464,8.1102,8.1219,78279,0
2008-07-22,8.1173,8.1857,8.1173,8.135,72768,0
2008-07-23,8.135,8.1673,8.1041,8.135,78932,0
2008-07-24,8.1102,8.1614,8.1041,8.129,69452,0
2008-07-25,8.1041,8.1614,8.1041,8.129,22457,0
2008-07-28,8.1802,8.2031,8.135,8.1857,37787,0
2008-07-29,8.1614,8.2529,8.1614,8.2529,53820,0
2008-07-30,8.2712,8.2848,8.2267,8.2334,40997,0
2008-07-31,8.2464,8.2464,8.2031,8.2168,24766,0
2008-08-01,8.223,8.2579,8.223,8.2401,32907,0
2008-08-04,8.2529,8.2529,8.1976,8.1976,18487,0
2008-08-05,8.1914,8.2168,8.1802,8.1802,28520,0
2008-08-06,8.1802,8.223,8.1802,8.1976,61115,0
2008-08-07,8.2031,8.2102,8.1411,8.1411,18240,0
2008-08-08,8.1219,8.2579,8.1173,8.2334,72950,0
2008-08-11,8.2464,8.2529,8.1914,8.2464,54215,0
2008-08-12,8.2031,8.2464,8.1802,8.223,34064,0
2008-08-13,8.135,8.223,8.135,8.223,51062,0
2008-08-14,8.1547,8.2848,8.1547,8.2649,62842,0
2008-08-15,8.2529,8.2779,8.2267,8.2529,17887,0
2008-08-18,8.1914,8.2464,8.1914,8.2464,39730,0
2008-08-19,8.223,8.2334,8.1914,8.1914,30411,0
2008-08-20,8.1734,8.3102,8.1734,8.2712,37156,0
2008-08-21,8.2649,8.2712,8.2401,8.2529,30209,0
2008-08-22,8.2401,8.2712,8.223,8.2267,58239,0
2008-08-25,8.2529,8.2779,8.2267,8.2579,38171,0
2008-08-26,8.2334,8.3345,8.223,8.297,47119,0
2008-08-27,8.3163,8.3468,8.292,8.3345,42553,0
2008-08-28,8.395,8.395,8.292,8.3102,54276,0
2008-08-29,8.3039,8.3224,8.2464,8.3102,46790,0
2008-09-02,8.3294,8.3589,8.3039,8.3294,40031,0
2008-09-03,8.3039,8.3163,8.223,8.2464,76225,0
2008-09-04,8.2579,8.3039,8.2334,8.2649,52532,0
2008-09-05,8.2712,8.3468,8.2712,8.3345,95242,0
2008-09-08,8.3529,8.3654,8.34,8.34,59386,0
2008-09-09,8.3345,8.3589,8.3102,8.3345,70585,0
2008-09-10,8.3345,8.3589,8.3224,8.3529,52447,0
2008-09-11,8.3102,8.3102,8.2168,8.2168,56555,0
2008-09-12,8.2102,8.2102,8.1734,8.1857,55180,0
2008-09-15,8.1547,8.1734,8.0732,8.0732,70359,0
2008-09-16,8.0052,8.0052,7.8376,7.8503,79613,0
2008-09-17,7.7325,7.7385,7.5703,7.5897,140266,0
2008-09-18,7.4464,7.4464,6.7451,6.9748,337875,0
2008-09-19,6.9748,7.5703,6.9748,7.546,83180,0
2008-09-22,7.6015,7.6015,7.2042,7.2356,69176,0
2008-09-23,7.2228,7.2294,6.95,7.0308,56552,0
2008-09-24,7.074,7.099,6.8878,6.9315,71588,0
2008-09-25,6.8878,7.1488,6.8878,7.0056,85084,0
2008-09-26,6.9624,7.0244,6.919,6.9624,97538,0
2008-09-29,6.857,6.857,5.8951,6.0876,266248,0
2008-09-30,5.9634,6.6275,5.9634,6.4166,123098,0
2008-10-01,6.3421,6.7208,6.3421,6.6957,51711,0
2008-10-02,6.6395,6.7697,6.6395,6.7325,41893,0
2008-10-03,6.7392,6.8819,6.6771,6.6771,82836,0
2008-10-06,6.6275,6.6334,5.7648,5.8392,206301,0
2008-10-07,5.8582,6.193,5.3988,5.4048,154124,0
2008-10-08,4.9702,5.2622,4.7532,4.9209,361199,0
2008-10-09,5.0448,5.4111,4.8403,5.4111,295857,0
2008-10-10,4.5242,5.0017,4.2691,4.8714,333622,0
2008-10-13,4.6917,5.5167,4.6917,5.3988,302931,0
2008-10-14,5.3988,5.8022,5.3798,5.6344,128950,0
2008-10-15,5.5913,5.6158,5.3551,5.4858,180544,0
2008-10-16,5.6904,5.6904,5.4608,5.4982,59639,0
2008-10-17,5.4858,5.5849,5.3494,5.5167,89260,0
2008-10-20,5.5167,5.7774,5.5167,5.7525,100709,0
2008-10-21,5.5849,5.8517,5.5849,5.8205,76286,0
2008-10-22,5.8332,6.0748,5.7959,5.8761,133260,0
2008-10-23,5.9203,6.1997,5.9203,6.1623,114681,0
2008-10-24,6.1371,6.1371,5.9322,6.0876,51091,0
2008-10-27,6.1122,6.2302,6.0686,6.2302,143329,0
2008-10-28,6.2052,6.5158,6.1744,6.3169,132537,0
2008-10-29,6.3233,6.3978,6.1558,6.1868,67763,0
2008-10-30,6.1744,6.2302,6.0071,6.0071,103012,0
2008-10-31,5.9259,6.0003,5.8022,5.8022,117006,0
2008-11-03,5.7959,5.9823,5.7898,5.9387,93915,0
2008-11-04,6.0628,6.2736,6.0628,6.2363,93579,0
2008-11-05,6.2052,6.2985,6.1185,6.224,90639,0
2008-11-06,6.3606,6.4788,6.3296,6.4415,92782,0
2008-11-07,6.4224,6.6089,6.4099,6.6027,95028,0
2008-11-10,6.7265,6.764,6.5531,6.5779,64541,0
2008-11-11,6.497,6.5715,6.3421,6.3913,53334,0
2008-11-12,6.2549,6.2677,5.8951,5.8951,118456,0
2008-11-13,5.8641,6.1623,5.7276,6.0686,91857,0
2008-11-14,6.0998,6.0998,5.9203,6.0504,46801,0
2008-11-17,5.9823,6.0813,5.7587,5.7648,57221,0
2008-11-18,5.7217,5.8022,5.5849,5.6158,91799,0
2008-11-19,5.5849,5.6285,5.256,5.3306,103342,0
2008-11-20,5.1879,5.1939,4.8218,4.9087,131415,0
2008-11-21,4.8403,5.0574,4.6543,4.8218,175583,0
2008-11-24,4.8714,5.0328,4.8586,4.9395,151577,0
2008-11-25,4.9645,5.107,4.8899,5.0884,93607,0
2008-11-26,5.0204,5.2251,4.9767,5.0951,78232,0
2008-11-28,5.1196,5.1319,5.0141,5.1319,34094,0
2008-12-01,5.0951,5.2499,5.0328,5.1815,99414,0
2008-12-02,5.1381,5.1939,4.8586,4.983,133120,0
2008-12-03,4.9892,5.0448,4.7722,4.8772,36962,0
2008-12-04,4.8151,4.8838,4.8093,4.8838,53470,0
2008-12-05,4.8151,4.8339,4.5547,4.6355,146008,0
2008-12-08,4.6601,4.8714,4.6543,4.7779,81536,0
2008-12-09,4.9329,4.9645,4.7779,4.8961,165169,0
2008-12-10,4.8714,4.9024,4.5855,4.6355,118065,0
2008-12-11,4.6601,4.6789,4.319,4.412,211493,0
2008-12-12,4.3748,4.3935,4.3249,4.3935,135261,0
2008-12-15,4.3935,4.5053,4.3501,4.4243,98525,0
2008-12-16,4.4058,4.4989,4.2199,4.3375,185358,0
2008-12-17,4.3126,4.4925,4.2754,4.4925,99512,0
2008-12-18,4.4925,4.7779,4.4925,4.4989,131446,0
2008-12-19,4.7163,4.8838,4.6169,4.7163,152793,0
2008-12-22,4.7594,5.1135,4.7594,5.0824,158448,0
2008-12-23,5.0884,5.256,4.6229,4.7346,584078,0
2008-12-24,4.7965,4.8714,4.6355,4.8403,110214,0
2008-12-26,4.8031,4.8647,4.7532,4.8526,84779,0
2008-12-29,4.8093,4.8772,4.5924,4.6667,248699,0
2008-12-30,4.6416,4.7288,4.5547,4.6601,200320,0
2008-12-31,4.6726,4.747,4.6229,4.7411,176437,0
2009-01-02,4.7905,4.9955,4.785,4.9702,113154,0
2009-01-05,4.9955,5.2435,4.9645,5.2066,74879,0
2009-01-06,5.2622,5.3862,5.2374,5.2748,112819,0
2009-01-07,5.3242,5.3242,5.2251,5.2251,53258,0
2009-01-08,5.2622,5.3988,5.2251,5.3927,125253,0
2009-01-09,5.4111,5.7774,5.4111,5.5727,132596,0
2009-01-12,5.684,5.7959,5.6784,5.7648,99441,0
2009-01-13,5.7337,6.1623,5.7276,6.0003,105910,0
2009-01-14,5.9574,6.0504,5.8332,5.9387,145082,0
2009-01-15,5.8582,5.8582,5.6285,5.8081,89349,0
2009-01-16,5.7525,6.1063,5.7525,6.0937,45343,0
2009-01-20,6.0876,6.0876,5.9259,5.9634,80615,0
2009-01-21,5.9259,6.0254,5.8392,5.9078,76195,0
2009-01-22,5.8951,5.9014,5.7898,5.8951,47334,0
2009-01-23,5.8641,5.9574,5.7458,5.8641,67191,0
2009-01-26,5.8582,5.9203,5.8582,5.8701,44581,0
2009-01-27,6.1185,6.1185,5.889,6.0813,58541,0
2009-01-28,6.0813,6.1312,6.0378,6.1185,34676,0
2009-01-29,6.1185,6.193,6.0998,6.193,45212,0
2009-01-30,6.2052,6.3421,6.193,6.3421,42529,0
2009-02-02,6.3913,6.5158,6.3233,6.3606,60836,0
2009-02-03,6.3169,6.3913,6.1868,6.224,47783,0
2009-02-04,6.2677,6.2865,6.2488,6.2865,32770,0
2009-02-05,6.2865,6.5094,6.2865,6.5032,44119,0
2009-02-06,6.5158,6.5345,6.3355,6.4042,111529,0
2009-02-09,6.4347,6.4536,6.3854,6.4289,28840,0
2009-02-10,6.4042,6.4536,6.3728,6.4536,42799,0
2009-02-11,6.4536,6.4846,6.4224,6.4721,46423,0
2009-02-12,6.5094,6.5094,6.4788,6.5094,34254,0
2009-02-13,6.5345,6.5464,6.4788,6.5094,50915,0
2009-02-17,6.4846,6.4846,6.1371,6.1371,73180,0
2009-02-18,6.1371,6.1371,5.74,5.8147,109659,0
2009-02-19,5.8147,5.8701,5.5972,5.6598,75096,0
2009-02-20,5.6408,5.6408,5.2993,5.5167,166825,0
2009-02-23,5.535,5.554,5.3242,5.3739,79582,0
2009-02-24,5.554,5.8081,5.3739,5.8081,67671,0
2009-02-25,5.8458,6.0628,5.7832,6.044,60748,0
2009-02-26,6.3854,6.3854,6.0504,6.1434,177603,0
2009-02-27,6.1247,6.1371,5.9078,6.0748,55884,0
2009-03-02,5.9259,5.988,5.889,5.8951,66468,0
2009-03-03,5.8392,5.8701,5.5727,5.5784,36402,0
2009-03-04,5.554,5.6471,5.554,5.5913,112020,0
2009-03-05,5.6158,5.6471,5.5227,5.6344,200955,0
2009-03-06,5.5784,5.6344,5.4364,5.4608,65818,0
2009-03-09,5.3927,5.3927,5.1507,5.1567,2690520,0
2009-03-10,5.2809,5.3429,5.1879,5.3364,523975,0
2009-03-11,5.2869,5.6904,5.2869,5.6471,343941,0
2009-03-12,5.5849,5.7525,5.4421,5.6904,352678,0
2009-03-13,5.6904,5.7648,5.6784,5.684,37348,0
2009-03-16,5.6784,5.6784,5.4792,5.5913,88340,0
2009-03-17,5.6657,5.6657,5.5167,5.554,25988,0
2009-03-18,5.4731,5.6344,5.4731,5.6285,32984,0
2009-03-19,5.6408,5.684,5.5727,5.5913,69019,0
2009-03-20,5.535,5.5913,5.4915,5.5292,71646,0
2009-03-23,5.6285,5.6714,5.3988,5.5227,87581,0
2009-03-24,5.4982,5.5727,5.4048,5.4364,99861,0
2009-03-25,5.3862,5.554,5.3862,5.5476,79831,0
2009-03-26,5.5727,5.7025,5.5727,5.7025,65587,0
2009-03-27,5.7025,5.7648,5.6158,5.74,86120,0
2009-03-30,5.6714,5.7089,5.6285,5.6344,38271,0
2009-03-31,5.6598,5.7154,5.5972,5.6096,54130,0
2009-04-01,5.6036,5.7337,5.504,5.7337,49487,0
2009-04-02,5.7337,5.7959,5.7025,5.7154,72659,0
2009-04-03,5.684,5.74,5.6344,5.6714,41494,0
2009-04-06,5.6784,5.7154,5.6285,5.6904,36981,0
2009-04-07,5.6471,5.74,5.622,5.6904,68223,0
2009-04-08,5.6784,5.6968,5.6096,5.6598,61912,0
2009-04-09,5.8332,5.8332,5.7276,5.7337,16470,0
2009-04-13,5.7154,5.7154,5.5972,5.6158,39774,0
2009-04-14,5.5849,5.6784,5.5849,5.6471,64114,0
2009-04-15,5.6968,5.7217,5.5913,5.6968,94632,0
2009-04-16,5.7217,5.7217,5.6529,5.6529,66360,0
2009-04-17,5.6471,5.7025,5.6408,5.6471,70423,0
2009-04-20,5.6529,5.6904,5.6471,5.684,72838,0
2009-04-21,5.6158,5.74,5.6158,5.74,59058,0
2009-04-22,5.684,5.7959,5.684,5.74,72965,0
2009-04-23,5.7832,5.8458,5.7713,5.7959,118302,0
2009-04-24,5.7959,5.8641,5.7458,5.7898,63144,0
2009-04-27,5.7458,5.8641,5.7458,5.8582,67251,0
2009-04-28,5.8582,5.9574,5.8205,5.8951,77345,0
2009-04-29,5.8951,5.9694,5.8951,5.9203,57586,0
2009-04-30,5.9694,6.1434,5.9694,6.0504,54877,0
2009-05-01,6.0876,6.1744,6.0748,6.1679,30149,0
2009-05-04,6.2117,6.2613,6.2117,6.2488,61109,0
2009-05-05,6.2363,6.2736,6.2052,6.2736,32770,0
2009-05-06,6.305,6.3233,6.1997,6.3169,78835,0
2009-05-07,6.3108,6.3913,6.2865,6.3854,28706,0
2009-05-08,6.3792,6.497,6.3792,6.497,53192,0
2009-05-11,6.5589,6.615,6.4347,6.4347,61116,0
2009-05-12,6.4289,6.6771,6.4289,6.6214,43122,0
2009-05-13,6.5962,6.5962,6.4289,6.4788,56661,0
2009-05-14,6.4476,6.4476,6.2052,6.305,63928,0
2009-05-15,6.3544,6.3728,6.305,6.3421,24200,0
2009-05-18,6.3667,6.5218,6.3667,6.5094,50361,0
2009-05-19,6.5962,6.6334,6.5779,6.6334,57118,0
2009-05-20,6.6334,6.6771,6.5404,6.6275,50257,0
2009-05-21,6.615,6.615,6.4598,6.5589,65151,0
2009-05-22,6.5589,6.5779,6.5032,6.5404,33525,0
2009-05-26,6.5158,6.5779,6.4536,6.5589,45961,0
2009-05-27,6.4721,6.5404,6.4661,6.4661,50692,0
2009-05-28,6.4598,6.5094,6.4042,6.4347,49920,0
2009-05-29,6.4476,6.4476,6.3978,6.4166,50743,0
2009-06-01,6.3913,6.4224,6.3233,6.4099,88982,0
2009-06-02,6.4224,6.4224,6.3296,6.3606,45335,0
2009-06-03,6.3728,6.4224,6.3479,6.4224,52380,0
2009-06-04,6.4042,6.497,6.3913,6.497,31670,0
2009-06-05,6.497,6.5779,6.4536,6.5779,21093,0
2009-06-08,6.497,6.6334,6.4912,6.5779,76819,0
2009-06-09,6.6089,6.6334,6.5404,6.6089,58808,0
2009-06-10,6.6027,6.615,6.5654,6.5962,55592,0
2009-06-11,6.5404,6.5589,6.3913,6.4347,89902,0
2009-06-12,6.3854,6.3913,6.224,6.2549,38022,0
2009-06-15,6.2052,6.224,6.1434,6.1679,81902,0
2009-06-16,6.1744,6.224,6.1371,6.1744,71787,0
2009-06-17,6.2117,6.2302,6.1744,6.2117,55522,0
2009-06-18,6.2052,6.2613,6.193,6.2488,30751,0
2009-06-19,6.2922,6.3606,6.2613,6.3233,45170,0
2009-06-22,6.3421,6.3421,6.2613,6.2797,35020,0
2009-06-23,6.3296,6.3296,6.2117,6.224,45366,0
2009-06-24,6.2363,6.2363,6.1247,6.1744,96769,0
2009-06-25,6.1495,6.193,6.1434,6.1623,43075,0
2009-06-26,6.0998,6.1997,6.0998,6.1434,67104,0
2009-06-29,6.1063,6.193,6.1063,6.1495,47393,0
2009-06-30,6.1868,6.2677,6.1495,6.1558,60519,0
2009-07-01,6.1558,6.2549,6.1495,6.2488,64880,0
2009-07-02,6.2052,6.2797,6.1558,6.2549,55771,0
2009-07-06,6.2549,6.2797,6.2052,6.2117,50856,0
2009-07-07,6.2797,6.305,6.2549,6.2549,21039,0
2009-07-08,6.2677,6.3169,6.2677,6.3169,28279,0
2009-07-09,6.2985,6.3296,6.2677,6.2922,45933,0
2009-07-10,6.2797,6.4224,6.2613,6.3606,65102,0
2009-07-13,6.3606,6.3913,6.3169,6.3355,44122,0
2009-07-14,6.3479,6.3667,6.305,6.3169,40942,0
2009-07-15,6.3296,6.3978,6.2488,6.3233,87500,0
2009-07-16,6.3233,6.3544,6.2865,6.3355,48956,0
2009-07-17,6.3606,6.4347,6.3421,6.3728,33567,0
2009-07-20,6.4042,6.4042,6.3233,6.3296,70474,0
2009-07-21,6.3667,6.3978,6.3544,6.3792,65455,0
2009-07-22,6.3913,6.4721,6.3728,6.4721,32746,0
2009-07-23,6.4721,6.5715,6.4721,6.5404,82367,0
2009-07-24,6.5404,6.5404,6.4166,6.4912,81306,0
2009-07-27,6.497,6.5589,6.497,6.5531,50017,0
2009-07-28,6.5654,6.5654,6.4912,6.5281,43737,0
2009-07-29,6.4661,6.5345,6.4598,6.5032,48169,0
2009-07-30,6.4788,6.5779,6.4598,6.5715,130652,0
2009-07-31,6.5715,6.6027,6.5158,6.5962,26430,0
2009-08-03,6.615,6.7888,6.5962,6.7208,59017,0
2009-08-04,6.7265,6.8943,6.7208,6.8258,77254,0
2009-08-05,6.8076,6.8632,6.6896,6.7021,66304,0
2009-08-06,6.7208,6.8258,6.7077,6.7574,83877,0
2009-08-07,6.7953,6.8196,6.7208,6.7265,30974,0
2009-08-10,6.7766,6.7822,6.6334,6.6957,77637,0
2009-08-11,6.6831,6.7822,6.6831,6.7574,80481,0
2009-08-12,6.7574,6.7574,6.6214,6.6896,61878,0
2009-08-13,6.6957,6.7574,6.6519,6.7265,20636,0
2009-08-14,6.7141,6.764,6.6395,6.6395,38800,0
2009-08-17,6.6395,6.6395,6.5281,6.5281,61226,0
2009-08-18,6.5464,6.7021,6.5404,6.6587,62936,0
2009-08-19,6.6831,6.8258,6.6214,6.7325,61933,0
2009-08-20,6.7953,6.919,6.7953,6.9003,73761,0
2009-08-21,6.919,7.0558,6.919,7.0432,102861,0
2009-08-24,7.0618,7.1239,6.9315,7.0432,82018,0
2009-08-25,7.0558,7.0558,6.9936,7.0185,55285,0
2009-08-26,7.0558,7.074,7.0123,7.0432,44372,0
2009-08-27,7.0432,7.0929,7.0432,7.074,38388,0
2009-08-28,7.0865,7.1113,7.0432,7.0492,90851,0
2009-08-31,7.0803,7.1174,7.0558,7.0865,41515,0
2009-09-01,7.0929,7.1675,7.0865,7.1609,82813,0
2009-09-02,7.1239,7.1362,7.0681,7.13,52545,0
2009-09-03,7.1426,7.1675,7.0929,7.1239,74428,0
2009-09-04,7.1362,7.304,7.1362,7.2789,83316,0
2009-09-08,7.2789,7.5278,7.2605,7.5278,96206,0
2009-09-09,7.5278,7.6389,7.5086,7.6015,112855,0
2009-09-10,7.6015,7.6317,7.546,7.6015,69613,0
2009-09-11,7.5086,7.5769,7.49,7.5086,154228,0
2009-09-14,7.546,7.6317,7.5205,7.6317,59127,0
2009-09-15,7.6948,7.7691,7.6636,7.7136,139703,0
2009-09-16,7.7013,7.8126,7.6755,7.8126,83016,0
2009-09-17,7.874,7.874,7.7385,7.7939,80556,0
2009-09-18,7.874,7.8997,7.7619,7.8997,92582,0
2009-09-21,7.9374,7.9374,7.8061,7.8571,51874,0
2009-09-22,7.7748,7.8259,7.6204,7.7013,173975,0
2009-09-23,7.6389,7.7266,7.6389,7.7081,90222,0
2009-09-24,7.6948,7.6948,7.5769,7.5959,122290,0
2009-09-25,7.5396,7.5584,7.31,7.5147,163007,0
2009-09-28,7.5396,7.6509,7.5332,7.6509,74164,0
2009-09-29,7.6755,7.6755,7.5769,7.6015,112423,0
2009-09-30,7.6636,7.6636,7.546,7.5832,167311,0
2009-10-01,7.5832,7.6258,7.5396,7.5959,85268,0
2009-10-02,7.5832,7.6755,7.5703,7.6636,52827,0
2009-10-05,7.6258,7.8503,7.6258,7.8503,275297,0
2009-10-06,7.9118,8.0246,7.887,7.9558,131085,0
2009-10-07,7.9672,7.9923,7.924,7.9558,78101,0
2009-10-08,7.9508,7.9923,7.874,7.9864,115232,0
2009-10-09,8.017,8.017,7.8188,7.8571,77939,0
2009-10-12,7.7808,7.7808,7.5769,7.6015,114245,0
2009-10-13,7.5769,7.6699,7.5769,7.6144,67916,0
2009-10-14,7.6144,7.6144,7.0618,7.2042,327687,0
2009-10-15,7.198,7.2228,6.9315,7.1174,323564,0
2009-10-16,7.0865,7.3221,7.0865,7.3221,188484,0
2009-10-19,7.3473,7.4339,7.3221,7.4032,146863,0
2009-10-20,7.49,7.5396,7.4092,7.4961,170347,0
2009-10-21,7.49,7.5769,7.49,7.5278,49696,0
2009-10-22,7.4279,7.5205,7.4279,7.5205,56274,0
2009-10-23,7.5023,7.546,7.4774,7.546,61027,0
2009-10-26,7.5524,7.5703,7.5205,7.5584,45245,0
2009-10-27,7.5703,7.6015,7.5205,7.5584,46551,0
2009-10-28,7.5959,7.5959,7.4774,7.4774,58826,0
2009-10-29,7.6079,7.6079,7.4714,7.4774,43739,0
2009-10-30,7.5147,7.5205,7.4215,7.4215,55686,0
2009-11-02,7.49,7.5023,7.4339,7.5023,79214,0
2009-11-03,7.4339,7.5332,7.4339,7.4588,55900,0
2009-11-04,7.5278,7.5278,7.4158,7.4158,68743,0
2009-11-05,7.5147,7.6443,7.5147,7.6079,94204,0
2009-11-06,7.5703,7.7502,7.5703,7.6699,60765,0
2009-11-09,7.6258,7.7266,7.6258,7.7266,166364,0
2009-11-10,7.7266,7.8314,7.7013,7.7808,93333,0
2009-11-11,7.7691,7.7691,7.7013,7.7325,94756,0
2009-11-12,7.7081,7.7081,7.5086,7.5524,77829,0
2009-11-13,7.5641,7.5641,7.3905,7.5023,132306,0
2009-11-16,7.5396,7.5584,7.4774,7.5524,130730,0
2009-11-17,7.5641,7.6204,7.5332,7.5832,125103,0
2009-11-18,7.546,7.5832,7.546,7.5832,52181,0
2009-11-19,7.5769,7.5959,7.5524,7.5897,100366,0
2009-11-20,7.5897,7.6636,7.5832,7.5897,70034,0
2009-11-23,7.6443,7.7136,7.6144,7.6509,71759,0
2009-11-24,7.6144,7.7385,7.6144,7.7199,57174,0
2009-11-25,7.7013,7.7455,7.6821,7.7136,40923,0
2009-11-27,7.7081,7.7558,7.6636,7.7385,31403,0
2009-11-30,7.7619,7.7939,7.7385,7.7939,54130,0
2009-12-01,7.7619,7.8188,7.7502,7.8003,114514,0
2009-12-02,7.7879,7.8126,7.7558,7.7939,108041,0
2009-12-03,7.8061,7.8444,7.7558,7.7619,97664,0
2009-12-04,7.7808,7.8503,7.7808,7.8503,52893,0
2009-12-07,7.8803,7.9672,7.8503,7.9508,62681,0
2009-12-08,7.9374,7.9431,7.8444,7.8803,90800,0
2009-12-09,7.8314,7.8314,7.7691,7.8003,93133,0
2009-12-10,7.8126,7.8571,7.7879,7.8061,54950,0
2009-12-11,7.8126,7.8503,7.7619,7.7691,61327,0
2009-12-14,7.7748,7.8803,7.7619,7.7808,108434,0
2009-12-15,7.7879,7.8003,7.6509,7.6755,101432,0
2009-12-16,7.6509,7.7081,7.6509,7.6755,81235,0
2009-12-17,7.6317,7.6884,7.6144,7.6258,82171,0
2009-12-18,7.6317,7.6317,7.5769,7.5832,119159,0
2009-12-21,7.5641,7.6079,7.4961,7.5584,236222,0
2009-12-22,7.5332,7.6015,7.5086,7.5147,119477,0
2009-12-23,7.5205,7.6204,7.5147,7.5959,65247,0
2009-12-24,7.5959,7.6636,7.5959,7.6509,52619,0
2009-12-28,7.6821,7.7808,7.6699,7.7385,57920,0
2009-12-29,7.8188,7.8188,7.7502,7.8003,71868,0
2009-12-30,7.7939,7.8376,7.7558,7.8003,41553,0
2009-12-31,7.7808,7.8629,7.7808,7.8629,42841,0
2010-01-04,7.8503,7.8685,7.8314,7.8685,49772,0
2010-01-05,7.874,7.8997,7.7502,7.7808,110973,0
2010-01-06,7.7879,7.924,7.7879,7.9118,45370,0
2010-01-07,7.924,7.9508,7.8803,7.9508,61958,0
2010-01-08,7.9801,8.0422,7.9612,8.011,84492,0
2010-01-11,8.017,8.129,8.017,8.0732,162851,0
2010-01-12,8.0968,8.135,8.08,8.129,71118,0
2010-01-13,8.0968,8.1673,8.0968,8.135,95341,0
2010-01-14,8.1102,8.129,8.08,8.129,53382,0
2010-01-15,8.0926,8.1173,8.08,8.1173,61709,0
2010-01-19,8.1102,8.1475,8.08,8.1475,54553,0
2010-01-20,8.1411,8.1734,8.1173,8.135,43404,0
2010-01-21,8.135,8.1547,8.0595,8.0732,58664,0
2010-01-22,8.0595,8.1041,7.9508,7.9558,71678,0
2010-01-25,7.9431,8.0302,7.9431,8.0302,52464,0
2010-01-26,8.0302,8.0491,7.9923,7.9983,73616,0
2010-01-27,8.0052,8.08,7.9612,8.0364,80826,0
2010-01-28,8.0491,8.1041,7.974,7.9801,81630,0
2010-01-29,7.9983,8.066,7.9983,8.066,63316,0
2010-02-01,8.08,8.129,8.066,8.0732,80019,0
2010-02-02,8.08,8.1173,8.0542,8.1173,72868,0
2010-02-03,8.0968,8.1614,8.0926,8.1547,78309,0
2010-02-04,8.1802,8.223,8.0968,8.1219,83099,0
2010-02-05,8.0595,8.1914,8.011,8.0422,140984,0
2010-02-08,8.066,8.1673,8.0542,8.0856,62239,0
2010-02-09,8.0732,8.1411,8.0542,8.1411,68064,0
2010-02-10,8.1219,8.129,8.011,8.0246,101006,0
2010-02-11,8.011,8.0302,7.9801,7.9864,65466,0
2010-02-12,7.924,7.9612,7.905,7.924,96773,0
2010-02-16,7.9374,7.9801,7.9118,7.9508,66244,0
2010-02-17,7.9173,7.9173,7.8685,7.887,79545,0
2010-02-18,7.874,7.8803,7.7939,7.8003,122075,0
2010-02-19,7.7558,7.8003,7.7081,7.7136,78565,0
2010-02-22,7.6948,7.7266,7.6389,7.7199,134897,0
2010-02-23,7.7455,7.8803,7.7081,7.8803,101980,0
2010-02-24,7.8685,7.9309,7.8444,7.905,56004,0
2010-02-25,7.8803,7.924,7.7939,7.8503,109311,0
2010-02-26,7.8314,7.9118,7.8314,7.9118,54398,0
2010-03-01,7.9558,7.9923,7.924,7.9864,40355,0
2010-03-02,7.9864,8.0364,7.9612,7.9983,51993,0
2010-03-03,8.011,8.0491,7.9173,7.924,84883,0
2010-03-04,7.9801,7.9864,7.9118,7.9118,70811,0
2010-03-05,7.9173,7.9864,7.8997,7.9118,107777,0
2010-03-08,7.9309,7.9923,7.8997,7.9612,55152,0
2010-03-09,7.9558,7.9801,7.8997,7.9672,81990,0
2010-03-10,7.9431,7.9983,7.9431,7.9612,54943,0
2010-03-11,7.9118,7.9173,7.8934,7.9118,68730,0
2010-03-12,7.9118,7.924,7.905,7.9118,65855,0
2010-03-15,7.974,7.974,7.9118,7.9309,61160,0
2010-03-16,7.8997,7.9508,7.8997,7.9309,102970,0
2010-03-17,7.9118,7.9923,7.8997,7.9173,114913,0
2010-03-18,7.924,7.9801,7.905,7.9801,140907,0
2010-03-19,7.9612,8.017,7.9508,8.017,96010,0
2010-03-22,8.017,8.0595,7.9864,8.0595,80031,0
2010-03-23,8.017,8.0856,8.011,8.0302,78812,0
2010-03-24,8.0246,8.066,8.017,8.066,85731,0
2010-03-25,8.0926,8.0968,8.0595,8.0732,34011,0
2010-03-26,8.1102,8.1614,8.066,8.135,87207,0
2010-03-29,8.4346,8.4346,8.1041,8.1041,53418,0
2010-03-30,8.0856,8.1547,8.0856,8.129,62985,0
2010-03-31,8.1411,8.1475,8.0968,8.129,65418,0
2010-04-01,8.129,8.1475,8.1041,8.1219,86730,0
2010-04-05,8.1219,8.2102,8.1219,8.1914,72348,0
2010-04-06,8.1857,8.3224,8.1857,8.3102,80060,0
2010-04-07,8.3345,8.3654,8.3102,8.3224,53143,0
2010-04-08,8.3294,8.4215,8.3163,8.4083,45346,0
2010-04-09,8.4144,8.441,8.382,8.441,58285,0
2010-04-12,8.4215,8.471,8.4144,8.4647,68367,0
2010-04-13,8.4083,8.471,8.395,8.4215,61973,0
2010-04-14,8.4083,8.441,8.382,8.3887,63803,0
2010-04-15,8.3693,8.3756,8.3039,8.3224,82243,0
2010-04-16,8.34,8.3468,8.292,8.34,55838,0
2010-04-19,8.3102,8.382,8.2649,8.3039,79167,0
2010-04-20,8.3039,8.4083,8.3039,8.4003,62596,0
2010-04-21,8.3529,8.3887,8.3163,8.3345,40931,0
2010-04-22,8.3529,8.4003,8.3529,8.3887,36234,0
2010-04-23,8.371,8.4232,8.371,8.4102,45825,0
2010-04-26,8.395,8.441,8.3756,8.4003,57083,0
2010-04-27,8.3756,8.441,8.3529,8.3589,67764,0
2010-04-28,8.4003,8.4083,8.382,8.3887,42967,0
2010-04-29,8.3887,8.4083,8.3756,8.3756,41567,0
2010-04-30,8.3693,8.3756,8.3345,8.3468,47699,0
2010-05-03,8.3589,8.3887,8.3529,8.3693,55127,0
2010-05-04,8.395,8.395,8.3468,8.3756,66543,0
2010-05-05,8.3756,8.441,8.3529,8.3654,83681,0
2010-05-06,8.382,8.382,6.2797,7.9374,462083,0
2010-05-07,7.9983,8.066,7.7691,8.0364,180908,0
2010-05-10,8.129,8.2168,8.1173,8.1547,126911,0
2010-05-11,8.1547,8.2334,8.135,8.2334,41553,0
2010-05-12,8.1614,8.2464,8.1475,8.2401,72945,0
2010-05-13,8.2579,8.2712,8.223,8.223,68380,0
2010-05-14,8.2464,8.2464,8.066,8.1102,62305,0
2010-05-17,8.0926,8.1219,8.0491,8.0732,60759,0
2010-05-18,8.0856,8.0926,7.9508,8.0542,41017,0
2010-05-19,8.011,8.0968,8.011,8.0926,39799,0
2010-05-20,8.08,8.08,7.8503,7.9612,141477,0
2010-05-21,7.9173,7.9864,7.874,7.974,79848,0
2010-05-24,8.011,8.017,7.924,7.9612,50614,0
2010-05-25,7.9612,7.9612,7.7939,7.8444,134763,0
2010-05-26,7.8188,7.9118,7.8188,7.8934,47030,0
2010-05-27,7.905,7.9801,7.905,7.9672,55405,0
2010-05-28,7.9801,7.9801,7.9431,7.9612,36121,0
2010-06-01,7.9612,7.9801,7.9431,7.9672,16786,0
2010-06-02,7.9672,8.0052,7.9508,7.9923,30134,0
2010-06-03,7.974,8.0246,7.9612,7.9983,32320,0
2010-06-04,7.9923,8.066,7.9864,8.066,86112,0
2010-06-07,8.1041,8.1041,8.0302,8.0302,46926,0
2010-06-08,8.0302,8.0968,8.0302,8.0968,50705,0
2010-06-09,8.066,8.129,8.066,8.129,49893,0
2010-06-10,8.0968,8.2102,8.0968,8.2102,59896,0
2010-06-11,8.1914,8.1914,8.0968,8.1173,43608,0
2010-06-14,8.08,8.1614,8.0542,8.1173,114490,0
2010-06-15,8.0968,8.1475,8.08,8.0926,40939,0
2010-06-16,8.0732,8.0968,8.0364,8.0491,61118,0
2010-06-17,8.0595,8.0856,8.0246,8.066,29281,0
2010-06-18,8.08,8.0926,8.0246,8.0302,87378,0
2010-06-21,8.066,8.0926,8.0246,8.0856,85685,0
2010-06-22,8.0422,8.0491,8.0052,8.0246,84637,0
2010-06-23,8.011,8.066,8.0052,8.0246,57247,0
2010-06-24,8.0422,8.0542,7.9801,8.0491,87788,0
2010-06-25,8.0302,8.2168,8.0246,8.1914,68228,0
2010-06-28,8.2168,8.2334,8.1802,8.2102,59556,0
2010-06-29,8.1857,8.2102,8.129,8.1976,81141,0
2010-06-30,8.2185,8.2613,8.1986,8.2613,50391,0
2010-07-01,8.2712,8.2712,8.135,8.2267,88231,0
2010-07-02,8.2464,8.3039,8.223,8.297,36218,0
2010-07-06,8.3102,8.3345,8.2649,8.2649,64555,0
2010-07-07,8.2529,8.3163,8.2529,8.3102,50686,0
2010-07-08,8.2779,8.3102,8.2649,8.3102,83256,0
2010-07-09,8.3039,8.3294,8.2779,8.2779,60590,0
2010-07-12,8.2649,8.3224,8.2649,8.3039,61619,0
2010-07-13,8.292,8.3102,8.2464,8.297,63150,0
2010-07-14,8.292,8.3039,8.2401,8.2401,38587,0
2010-07-15,8.2529,8.297,8.223,8.2848,37935,0
2010-07-16,8.2712,8.34,8.2649,8.34,60247,0
2010-07-19,8.3224,8.34,8.3039,8.3224,20889,0
2010-07-20,8.2779,8.3468,8.2779,8.3224,65933,0
2010-07-21,8.3102,8.3468,8.297,8.3468,33838,0
2010-07-22,8.3345,8.34,8.3163,8.3294,42355,0
2010-07-23,8.3163,8.34,8.2464,8.2464,112918,0
2010-07-26,8.2529,8.3102,8.2464,8.292,48236,0
2010-07-27,8.3039,8.3468,8.292,8.3468,41267,0
2010-07-28,8.34,8.3529,8.3102,8.3345,32590,0
2010-07-29,8.3529,8.3589,8.3102,8.3102,52156,0
2010-07-30,8.3224,8.4083,8.3039,8.3654,56644,0
2010-08-02,8.395,8.448,8.3654,8.441,34317,0
2010-08-03,8.4525,8.471,8.4083,8.4647,42950,0
2010-08-04,8.4773,8.5516,8.4585,8.5373,79722,0
2010-08-05,8.5445,8.6743,8.5445,8.6743,95162,0
2010-08-06,8.6807,8.7908,8.6553,8.7908,63599,0
2010-08-09,8.8426,8.868,8.8122,8.8632,64956,0
2010-08-10,8.88,8.88,8.8298,8.8567,78045,0
2010-08-11,8.8371,8.8859,8.8122,8.8494,100823,0
2010-08-12,8.7683,8.8494,8.7481,8.7908,95562,0
2010-08-13,8.7908,8.8122,8.7556,8.7857,53193,0
2010-08-16,8.7446,8.8241,8.7393,8.8167,79668,0
2010-08-17,8.8122,8.8426,8.7908,8.8426,86696,0
2010-08-18,8.8298,8.868,8.8298,8.8567,51525,0
2010-08-19,8.868,8.9045,8.7908,8.7908,74847,0
2010-08-20,8.8298,8.8567,8.7857,8.8567,41767,0
2010-08-23,8.8241,8.9045,8.8241,8.8632,52915,0
2010-08-24,8.8744,8.9544,8.8298,8.8298,74104,0
2010-08-25,8.8122,8.9045,8.8122,8.8632,73906,0
2010-08-26,8.8744,8.8744,8.7393,8.762,144323,0
2010-08-27,8.7857,8.7982,8.7393,8.7683,73464,0
2010-08-30,8.762,8.8122,8.7135,8.7556,115229,0
2010-08-31,8.7556,8.8075,8.7556,8.7815,39793,0
2010-09-01,8.8057,8.8298,8.7805,8.7982,55417,0
2010-09-02,8.7908,8.9355,8.7908,8.8632,55634,0
2010-09-03,8.8632,8.8632,8.8122,8.8426,34261,0
2010-09-07,8.8298,8.8371,8.8057,8.8057,38560,0
2010-09-08,8.8371,8.8371,8.7982,8.8241,71270,0
2010-09-09,8.8371,8.8426,8.8057,8.8426,66605,0
2010-09-10,8.8167,8.8426,8.7982,8.8371,62243,0
2010-09-13,8.8371,8.8426,8.7805,8.7805,93282,0
2010-09-14,8.8122,8.8426,8.7683,8.7748,58236,0
2010-09-15,8.7982,8.8057,8.5195,8.6081,170599,0
2010-09-16,8.5766,8.6373,8.5004,8.571,100811,0
2010-09-17,8.5639,8.6373,8.5373,8.6373,65940,0
2010-09-20,8.6247,8.7393,8.6247,8.72,50356,0
2010-09-21,8.7007,8.7805,8.7007,8.7556,57164,0
2010-09-22,8.7263,8.7908,8.7263,8.7748,31437,0
2010-09-23,8.7805,8.8426,8.7393,8.8426,88696,0
2010-09-24,8.8167,8.8371,8.7805,8.8241,50717,0
2010-09-27,8.7982,8.7982,8.7263,8.7393,47694,0
2010-09-28,8.72,8.7908,8.7135,8.762,61650,0
2010-09-29,8.7805,8.7982,8.7135,8.7805,61447,0
2010-09-30,8.7693,8.8131,8.7135,8.7393,78566,0
2010-10-01,8.7556,8.8122,8.7393,8.8122,38913,0
2010-10-04,8.7805,8.8371,8.7556,8.8298,58018,0
2010-10-05,8.8122,8.8122,8.7446,8.7982,71264,0
2010-10-06,8.7748,8.8057,8.7683,8.7982,56487,0
2010-10-07,8.8057,8.8426,8.7805,8.7857,40386,0
2010-10-08,8.7908,8.868,8.7748,8.8371,60921,0
2010-10-11,8.8859,8.8859,8.8426,8.8744,29667,0
2010-10-12,8.8371,8.8859,8.8298,8.8426,72980,0
2010-10-13,8.8298,8.8298,8.7328,8.7328,84799,0
2010-10-14,8.7328,8.7556,8.7135,8.7263,48399,0
2010-10-15,8.7007,8.7135,8.6553,8.6617,107060,0
2010-10-18,8.6483,8.6872,8.6309,8.6617,122294,0
2010-10-19,8.6429,8.6553,8.6016,8.6081,71096,0
2010-10-20,8.6016,8.6483,8.6016,8.6081,90259,0
2010-10-21,8.6016,8.6429,8.6016,8.6128,53593,0
2010-10-22,8.6429,8.6429,8.6128,8.6128,54919,0
2010-10-25,8.6128,8.6309,8.6016,8.6193,84058,0
2010-10-26,8.6128,8.6935,8.6016,8.6872,73816,0
2010-10-27,8.6553,8.6617,8.5828,8.6309,64657,0
2010-10-28,8.6247,8.669,8.5955,8.6429,36793,0
2010-10-29,8.6448,8.6853,8.5889,8.6656,43934,0
2010-11-01,8.7071,8.7263,8.6617,8.6935,54254,0
2010-11-02,8.6935,8.7393,8.6807,8.7328,189370,0
2010-11-03,8.7748,8.7805,8.6935,8.7805,188998,0
2010-11-04,8.7857,8.8567,8.7481,8.8494,121377,0
2010-11-05,8.8494,8.88,8.8167,8.8371,106301,0
2010-11-08,8.8241,8.8371,8.7393,8.7393,117132,0
2010-11-09,8.72,8.72,8.5373,8.5899,208757,0
2010-11-10,8.6016,8.6193,8.2579,8.4939,377625,0
2010-11-11,8.4647,8.4647,8.2401,8.3654,250356,0
2010-11-12,8.2712,8.4215,8.2168,8.4215,116669,0
2010-11-15,8.292,8.3163,7.924,7.9672,419437,0
2010-11-16,7.9173,7.9374,7.49,7.8803,550341,0
2010-11-17,7.7136,8.017,7.7136,8.017,246892,0
2010-11-18,8.066,8.0968,7.7136,7.8061,302806,0
2010-11-19,7.7558,8.0422,7.7502,8.0422,231542,0
2010-11-22,7.9864,8.1914,7.9431,8.1914,138305,0
2010-11-23,8.1914,8.1976,8.1475,8.1914,81005,0
2010-11-24,8.1475,8.2102,8.066,8.0926,95622,0
2010-11-26,8.0968,8.1734,8.0968,8.1614,18534,0
2010-11-29,8.135,8.1614,8.1173,8.1614,37484,0
2010-11-30,8.1614,8.223,8.1547,8.2178,43210,0
2010-12-01,8.1976,8.223,8.1411,8.1857,107827,0
2010-12-02,8.1614,8.1673,7.8571,7.9801,452804,0
2010-12-03,7.9801,8.0968,7.9801,8.0926,79663,0
2010-12-06,8.0542,8.0542,7.9801,8.0302,101551,0
2010-12-07,8.0052,8.0302,7.7748,7.8997,212253,0
2010-12-08,7.8685,7.924,7.7136,7.8685,146495,0
2010-12-09,7.8376,7.8376,7.7013,7.7691,108493,0
2010-12-10,7.7385,7.7385,7.546,7.6443,192859,0
2010-12-13,7.5832,7.6015,7.5147,7.5396,172705,0
2010-12-14,7.5332,7.6144,7.4961,7.5897,225441,0
2010-12-15,7.5703,7.7081,7.5086,7.7081,145048,0
2010-12-16,7.7071,7.9881,7.6939,7.9381,144115,0
2010-12-17,7.9672,8.1173,7.887,8.0491,213212,0
2010-12-20,8.0364,8.0595,7.5278,7.6575,468907,0
2010-12-21,7.6699,7.6699,7.5278,7.5897,195473,0
2010-12-22,7.546,7.7136,7.546,7.5897,220856,0
2010-12-23,7.5524,7.6509,7.5524,7.6079,98573,0
2010-12-27,7.5641,7.6015,7.5524,7.5703,85738,0
2010-12-28,7.5396,7.6258,7.5396,7.6204,110841,0
2010-12-29,7.6054,7.6492,7.554,7.6492,80236,0
2010-12-30,7.5792,7.6181,7.5601,7.5668,194537,0
2010-12-31,7.5976,7.7189,7.5914,7.7055,118974,0
2011-01-03,7.7136,7.7325,7.6636,7.6948,68994,0
2011-01-04,7.6948,7.7691,7.6948,7.7558,63560,0
2011-01-05,7.7325,7.7691,7.6948,7.7013,97424,0
2011-01-06,7.6948,7.7385,7.6884,7.7199,68249,0
2011-01-07,7.7081,7.7502,7.6699,7.6948,80959,0
2011-01-10,7.6948,7.7266,7.6204,7.6204,158986,0
2011-01-11,7.6258,7.6443,7.5641,7.6015,72533,0
2011-01-12,7.5703,7.6015,7.4838,7.5205,260364,0
2011-01-13,7.465,7.465,7.3598,7.3779,268100,0
2011-01-14,7.3598,7.3654,7.0371,7.2541,657746,0
2011-01-18,7.31,7.3412,7.1609,7.3348,318671,0
2011-01-19,7.3221,7.3473,7.1859,7.1859,203298,0
2011-01-20,7.1859,7.4215,7.1426,7.3969,246352,0
2011-01-21,7.3905,7.5832,7.3905,7.5524,244680,0
2011-01-24,7.546,7.6204,7.5205,7.5897,170899,0
2011-01-25,7.6204,7.6575,7.5641,7.6204,136744,0
2011-01-26,7.6389,7.6699,7.6015,7.6443,90397,0
2011-01-27,7.6317,7.6443,7.5832,7.6317,41375,0
2011-01-28,7.6317,7.6317,7.5278,7.6015,97946,0
2011-01-31,7.6113,7.6181,7.5777,7.5777,63476,0
2011-02-01,7.5703,7.6636,7.5584,7.6575,117097,0
2011-02-02,7.6636,7.7266,7.6575,7.7266,124861,0
2011-02-03,7.7258,7.7325,7.6566,7.7136,60974,0
2011-02-04,7.6821,7.7199,7.6509,7.7136,84399,0
2011-02-07,7.6443,7.7558,7.6443,7.7385,216708,0
2011-02-08,7.7455,7.7558,7.6258,7.6575,148738,0
2011-02-09,7.6317,7.6884,7.6317,7.6699,63970,0
2011-02-10,7.6374,7.7199,7.6374,7.7071,68252,0
2011-02-11,7.6079,7.7081,7.6015,7.6509,66509,0
2011-02-14,7.6144,7.6389,7.5703,7.5703,172637,0
2011-02-15,7.6015,7.6389,7.5832,7.6389,59129,0
2011-02-16,7.6204,7.6821,7.6079,7.6204,82209,0
2011-02-18,7.7071,7.7136,7.6566,7.6745,59659,0
2011-02-22,7.6144,7.6317,7.546,7.5524,170272,0
2011-02-23,7.5641,7.6443,7.5641,7.6144,127835,0
2011-02-24,7.6575,7.6755,7.6079,7.6509,124721,0
2011-02-25,7.625,7.7447,7.625,7.7325,64625,0
2011-02-28,7.7393,7.8082,7.7136,7.7706,142320,0
2011-03-01,7.774,7.7799,7.7367,7.7612,78618,0
2011-03-02,7.8003,7.8003,7.7495,7.774,97015,0
2011-03-03,7.774,7.8117,7.755,7.774,104360,0
2011-03-04,7.7748,7.8003,7.7558,7.7879,71640,0
2011-03-07,7.7879,7.8061,7.7748,7.7879,56320,0
2011-03-08,7.7879,7.9126,7.7808,7.845,156817,0
2011-03-09,7.8511,7.8511,7.8003,7.8196,74418,0
2011-03-10,7.8054,7.8571,7.755,7.7931,74931,0
2011-03-11,7.8196,7.8196,7.7619,7.7939,46633,0
2011-03-14,7.7748,7.8385,7.7691,7.8003,41704,0
2011-03-15,7.8126,7.8196,7.7691,7.8003,56829,0
2011-03-16,7.8003,7.8126,7.7808,7.7808,47806,0
2011-03-17,7.7511,7.8163,7.7393,7.7393,88866,0
2011-03-18,7.7376,7.7619,7.6875,7.6939,63906,0
2011-03-21,7.7136,7.7558,7.7071,7.7258,51790,0
2011-03-22,7.7447,7.7619,7.7004,7.7136,37574,0
2011-03-23,7.7376,7.8061,7.7199,7.8061,66834,0
2011-03-24,7.8003,7.8629,7.7879,7.8571,88205,0
2011-03-25,7.8376,7.9319,7.825,7.9319,93304,0
2011-03-28,7.9319,7.9515,7.8749,7.9319,72299,0
2011-03-29,7.9126,7.9571,7.8809,7.9515,78610,0
2011-03-30,7.9515,7.9515,7.9181,7.925,26206,0
2011-03-31,7.9525,7.9525,7.899,7.905,48904,0
2011-04-01,7.9319,7.9756,7.906,7.9446,72651,0
2011-04-04,7.9515,7.9941,7.9319,7.9629,75999,0
2011-04-05,7.9696,8.0018,7.9581,7.9765,54445,0
2011-04-06,7.9689,8.001,7.9515,8.001,61187,0
2011-04-07,7.9889,8.0018,7.9455,7.9525,60204,0
2011-04-08,7.9515,7.9689,7.9319,7.9319,74685,0
2011-04-11,7.9259,7.9319,7.8749,7.8942,80933,0
2011-04-12,7.8749,7.906,7.8306,7.8997,59930,0
2011-04-13,7.9126,7.9446,7.8877,7.9446,56270,0
2011-04-14,7.9126,7.9319,7.8693,7.8693,80887,0
2011-04-15,7.8629,7.9889,7.8376,7.9889,121201,0
2011-04-18,7.9571,7.9825,7.8942,7.9825,68486,0
2011-04-19,7.9756,7.9949,7.9446,7.9949,45306,0
2011-04-20,7.9889,7.9949,7.9689,7.9689,51428,0
2011-04-21,7.9889,7.9949,7.9515,7.9825,80454,0
2011-04-25,7.9515,7.9949,7.939,7.9949,45877,0
2011-04-26,7.9834,7.9959,7.9525,7.9959,64214,0
2011-04-27,7.9825,8.0205,7.9629,8.001,84871,0
2011-04-28,7.9825,8.05,7.9825,8.0261,60905,0
2011-04-29,8.0311,8.0848,8.0311,8.0848,53967,0
2011-05-02,8.0891,8.1459,8.0764,8.1147,63635,0
2011-05-03,8.1165,8.1211,8.0569,8.0569,58397,0
2011-05-04,8.1093,8.1411,8.0782,8.1411,126921,0
2011-05-05,8.1475,8.2684,8.1475,8.2684,149680,0
2011-05-06,8.2874,8.3625,8.2807,8.3442,124753,0
2011-05-09,8.3562,8.4346,8.3562,8.4346,107680,0
2011-05-10,8.4269,8.4844,8.3687,8.3932,324152,0
2011-05-11,8.4011,8.4232,8.3084,8.3392,175738,0
2011-05-12,8.3625,8.3625,8.3074,8.3198,100908,0
2011-05-13,8.3327,8.3562,8.3074,8.3198,71438,0
2011-05-16,8.3006,8.3136,8.2547,8.2874,121371,0
2011-05-17,8.2479,8.3327,8.2479,8.3327,131090,0
2011-05-18,8.3198,8.3687,8.3198,8.3687,89580,0
2011-05-19,8.3687,8.4525,8.3687,8.441,105733,0
2011-05-20,8.4297,8.4498,8.3887,8.3887,32337,0
2011-05-23,8.3869,8.4137,8.3442,8.3511,85942,0
2011-05-24,8.3995,8.4269,8.3511,8.38,67854,0
2011-05-25,8.3738,8.4471,8.3687,8.3995,54316,0
2011-05-26,8.4065,8.4525,8.3995,8.4346,38393,0
2011-05-27,8.4297,8.4611,8.4297,8.4554,37236,0
2011-05-31,8.4718,8.4718,8.4251,8.4585,70424,0
2011-06-01,8.4647,8.4844,8.4525,8.4844,62390,0
2011-06-02,8.4853,8.563,8.4807,8.563,102946,0
2011-06-03,8.5429,8.5889,8.5292,8.5889,85862,0
2011-06-06,8.5889,8.6772,8.5889,8.5955,117562,0
2011-06-07,8.6347,8.6347,8.5917,8.6098,66468,0
2011-06-08,8.64,8.6528,8.6098,8.6284,69608,0
2011-06-09,8.6528,8.6736,8.6347,8.6347,74373,0
2011-06-10,8.6636,8.6636,8.5701,8.5955,128011,0
2011-06-13,8.5955,8.6202,8.5239,8.5498,63132,0
2011-06-14,8.5429,8.5562,8.4232,8.4728,130204,0
2011-06-15,8.4554,8.4853,8.4554,8.4611,53786,0
2011-06-16,8.4402,8.4844,8.433,8.433,52851,0
2011-06-17,8.4297,8.5239,8.4297,8.4673,41648,0
2011-06-20,8.4673,8.5353,8.4297,8.5292,48826,0
2011-06-21,8.4968,8.6081,8.4968,8.5562,89243,0
2011-06-22,8.5429,8.6202,8.5429,8.563,63545,0
2011-06-23,8.5828,8.6081,8.5429,8.5889,40912,0
2011-06-24,8.6044,8.6798,8.5917,8.6671,68227,0
2011-06-27,8.6827,8.69,8.657,8.69,95039,0
2011-06-28,8.69,8.7043,8.6772,8.6973,40892,0
2011-06-29,8.7043,8.7481,8.69,8.7481,89289,0
2011-06-30,8.772,8.772,8.6292,8.7263,132232,0
2011-07-01,8.6925,8.7453,8.6925,8.7401,40998,0
2011-07-05,8.7263,8.7498,8.7062,8.7498,82541,0
2011-07-06,8.7498,8.7701,8.7062,8.7453,90316,0
2011-07-07,8.7536,8.7805,8.7236,8.7366,106866,0
2011-07-08,8.7298,8.7918,8.7172,8.7918,36877,0
2011-07-11,8.7946,8.7946,8.7565,8.7565,64667,0
2011-07-12,8.7481,8.7867,8.7366,8.7683,56576,0
2011-07-13,8.8093,8.8093,8.7453,8.7453,90247,0
2011-07-14,8.7565,8.7693,8.5186,8.6221,176134,0
2011-07-15,8.6347,8.6347,8.5111,8.5445,173036,0
2011-07-18,8.5111,8.5186,8.4375,8.4629,164793,0
2011-07-19,8.4463,8.5283,8.4463,8.5023,66223,0
2011-07-20,8.5111,8.5656,8.5057,8.5516,69732,0
2011-07-21,8.5516,8.6044,8.5258,8.5588,71833,0
2011-07-22,8.5472,8.656,8.54,8.649,64586,0
2011-07-25,8.5311,8.5917,8.5057,8.5728,96939,0
2011-07-26,8.5623,8.5756,8.4949,8.5023,90196,0
2011-07-27,8.4929,8.4929,8.2421,8.3084,203067,0
2011-07-28,8.2815,8.412,8.2168,8.3599,97055,0
2011-07-29,8.3702,8.3967,8.2712,8.3382,113957,0
2011-08-01,8.4375,8.5516,8.4305,8.5258,88609,0
2011-08-02,8.523,8.6671,8.523,8.6671,82172,0
2011-08-03,8.6528,8.7401,8.64,8.7338,65374,0
2011-08-04,8.7135,8.7263,8.5623,8.5818,63914,0
2011-08-05,8.5613,8.6072,8.3663,8.5811,216631,0
2011-08-08,8.3285,8.372,8.1665,8.1976,171458,0
2011-08-09,8.2359,8.5737,8.2284,8.47,151938,0
2011-08-10,8.4251,8.7481,8.3773,8.6708,125120,0
2011-08-11,8.656,8.69,8.5811,8.69,89852,0
2011-08-12,8.6185,8.7108,8.6185,8.6963,67160,0
2011-08-15,8.7034,8.7739,8.6827,8.7429,48746,0
2011-08-16,8.7536,8.7536,8.656,8.6772,102051,0
2011-08-17,8.6772,8.7298,8.6438,8.6438,72434,0
2011-08-18,8.6238,8.6238,8.4939,8.5684,95219,0
2011-08-19,8.5013,8.6438,8.5013,8.5204,59290,0
2011-08-22,8.5472,8.6438,8.54,8.6185,42494,0
2011-08-23,8.6185,8.7366,8.6185,8.6827,51365,0
2011-08-24,8.6626,8.7172,8.656,8.656,68022,0
2011-08-25,8.649,8.7172,8.6438,8.6772,32438,0
2011-08-26,8.7062,8.7062,8.679,8.6853,22464,0
2011-08-29,8.7172,8.7366,8.69,8.7366,36762,0
2011-08-30,8.7236,8.7429,8.69,8.69,88121,0
2011-08-31,8.7374,8.7629,8.7163,8.7629,56397,0
2011-09-01,8.7481,8.8065,8.7429,8.7536,61946,0
2011-09-02,8.8141,8.8222,8.7481,8.7946,58697,0
2011-09-06,8.7565,8.7565,8.7062,8.7328,78885,0
2011-09-07,8.7908,8.7908,8.7429,8.7473,67377,0
2011-09-08,8.7593,8.8603,8.7593,8.7795,133517,0
2011-09-09,8.7767,8.7767,8.6656,8.7498,107772,0
2011-09-12,8.7498,8.8494,8.7498,8.8289,92702,0
2011-09-13,8.8103,8.9279,8.8103,8.9279,45838,0
2011-09-14,8.9458,8.9458,8.8763,8.9279,56258,0
2011-09-15,8.8998,8.9336,8.8567,8.8689,77668,0
2011-09-16,8.9074,8.9336,8.8567,8.8689,62957,0
2011-09-19,8.8494,8.9074,8.8494,8.8877,49362,0
2011-09-20,8.9074,8.9458,8.8877,8.9402,45872,0
2011-09-21,8.893,8.9458,8.8763,8.9336,30211,0
2011-09-22,8.9336,8.9402,8.882,8.9074,121802,0
2011-09-23,8.9175,8.9647,8.897,8.9035,71686,0
2011-09-26,8.9136,8.9534,8.9074,8.9279,58887,0
2011-09-27,8.9205,8.9741,8.9136,8.9534,87736,0
2011-09-28,8.9676,8.9921,8.9458,8.9534,62244,0
2011-09-29,8.9921,9.018,8.9534,9.018,69234,0
2011-09-30,9.0324,9.0603,9.0145,9.0324,72034,0
2011-10-03,9.0362,9.1304,9.0052,9.0556,189603,0
2011-10-04,9.0275,9.0334,8.8057,8.8904,187354,0
2011-10-05,8.8921,8.9458,8.8868,8.8868,74555,0
2011-10-06,8.8921,8.9269,8.868,8.8989,65467,0
2011-10-07,8.8849,8.8904,8.8603,8.8849,84874,0
2011-10-10,8.9647,8.979,8.867,8.8849,92294,0
2011-10-11,8.897,8.9299,8.8456,8.8849,79339,0
2011-10-12,8.8904,8.8904,8.7982,8.8325,110468,0
2011-10-13,8.8057,8.9243,8.7527,8.9243,61445,0
2011-10-14,8.9721,8.9721,8.8724,8.9243,59523,0
2011-10-17,8.897,8.9243,8.8131,8.8176,64717,0
2011-10-18,8.8325,8.867,8.8176,8.867,59845,0
2011-10-19,8.8381,8.8904,8.8176,8.8261,70624,0
2011-10-20,8.8456,8.9373,8.8325,8.9373,55582,0
2011-10-21,8.9676,9.0372,8.9608,9.0304,62842,0
2011-10-24,9.0096,9.0603,8.9721,9.0162,102455,0
2011-10-25,9.019,9.0447,8.9806,8.9806,51989,0
2011-10-26,8.9721,9.0474,8.9721,9.0209,32199,0
2011-10-27,9.0679,9.0746,8.9844,8.9844,66155,0
2011-10-28,8.9874,9.0052,8.9676,8.9676,71679,0
2011-10-31,8.9987,9.0042,8.9504,8.9504,81902,0
2011-11-01,8.9608,9.0447,8.9534,8.9874,121769,0
2011-11-02,8.9892,9.0275,8.9647,8.9844,82400,0
2011-11-03,9.0023,9.0285,8.979,8.9892,63344,0
2011-11-04,8.9948,9.0076,8.9618,8.9618,48275,0
2011-11-07,8.9458,9.0125,8.9458,8.9874,65362,0
2011-11-08,8.9874,9.0575,8.9874,9.0575,62737,0
2011-11-09,9.0575,9.0575,9.0052,9.0304,54073,0
2011-11-10,9.1047,9.1047,9.0427,9.0494,43172,0
2011-11-11,9.119,9.119,9.0304,9.0851,54583,0
2011-11-14,9.0785,9.1065,9.0641,9.0717,46743,0
2011-11-15,9.0641,9.114,9.0641,9.0785,68498,0
2011-11-16,9.0575,9.0785,9.0304,9.0372,68772,0
2011-11-17,9.0513,9.0785,9.0237,9.0513,52365,0
2011-11-18,9.0785,9.0985,9.0447,9.0916,38225,0
2011-11-21,9.0641,9.0916,9.0513,9.0785,52765,0
2011-11-22,9.0916,9.184,9.0717,9.0985,101035,0
2011-11-23,9.114,9.189,9.114,9.1534,90587,0
2011-11-25,9.1524,9.2663,9.1524,9.2663,66049,0
2011-11-28,9.2907,9.2907,9.2386,9.2433,70351,0
2011-11-29,9.2386,9.2433,9.1773,9.184,62805,0
2011-11-30,9.2887,9.2887,9.0785,9.0926,235206,0
2011-12-01,9.1457,9.1534,9.0513,9.0916,158287,0
2011-12-02,9.0898,9.1314,9.0765,9.0898,94273,0
2011-12-05,9.1457,9.163,9.0985,9.1267,94608,0
2011-12-06,9.1379,9.2287,9.1379,9.1708,112419,0
2011-12-07,9.2092,9.2781,9.168,9.2721,101446,0
2011-12-08,9.187,9.187,9.1429,9.161,70071,0
2011-12-09,9.1449,9.1956,9.1449,9.16,94586,0
2011-12-12,9.2267,9.2916,9.183,9.2791,183112,0
2011-12-13,9.3991,9.4148,9.2973,9.3793,134363,0
2011-12-14,9.3428,9.4274,9.3428,9.4226,109590,0
2011-12-15,9.4384,9.4384,9.3793,9.3901,87591,0
2011-12-16,9.3851,9.4714,9.3585,9.4384,92821,0
2011-12-19,9.4714,9.4783,9.4454,9.4634,69582,0
2011-12-20,9.4714,9.546,9.4634,9.518,172515,0
2011-12-21,9.539,9.597,9.526,9.597,77754,0
2011-12-22,9.646,9.681,9.585,9.64,119932,0
2011-12-23,9.629,9.702,9.612,9.702,109703,0
2011-12-27,9.699,9.699,9.618,9.627,112206,0
2011-12-28,9.627,9.64,9.585,9.609,49409,0
2011-12-29,9.668,9.668,9.574,9.618,104308,0
2011-12-30,9.585,9.664,9.585,9.643,71353,0
2012-01-03,9.646,9.699,9.627,9.646,81493,0
2012-01-04,9.653,9.733,9.646,9.692,147843,0
2012-01-05,9.728,9.769,9.681,9.769,115451,0
2012-01-06,9.741,9.842,9.741,9.842,92930,0
2012-01-09,9.857,9.981,9.842,9.842,227607,0
2012-01-10,9.862,9.877,9.802,9.808,118653,0
2012-01-11,9.764,9.818,9.722,9.776,139345,0
2012-01-12,9.769,9.842,9.769,9.818,92268,0
2012-01-13,9.802,9.93,9.789,9.898,115461,0
2012-01-17,10.007,10.014,9.9,9.94,167571,0
2012-01-18,9.891,9.911,9.789,9.824,155494,0
2012-01-19,9.802,9.938,9.802,9.87,99669,0
2012-01-20,9.87,9.924,9.842,9.904,76960,0
2012-01-23,9.891,9.96,9.891,9.924,74391,0
2012-01-24,9.917,9.988,9.911,9.96,125026,0
2012-01-25,9.953,10.005,9.953,9.966,113113,0
2012-01-26,9.991,10.174,9.973,10.129,166971,0
2012-01-27,10.103,10.131,10.089,10.118,163355,0
2012-01-30,10.129,10.197,10.115,10.129,132873,0
2012-01-31,10.194,10.27,10.144,10.157,126076,0
2012-02-01,10.18,10.231,10.143,10.143,92392,0
2012-02-02,10.143,10.156,10.034,10.108,146554,0
2012-02-03,10.111,10.17,10.103,10.131,111439,0
2012-02-06,10.151,10.151,10.073,10.126,95229,0
2012-02-07,10.134,10.23,10.091,10.217,167628,0
2012-02-08,10.193,10.345,10.179,10.298,178969,0
2012-02-09,10.302,10.338,10.259,10.266,98858,0
2012-02-10,10.278,10.336,10.255,10.299,77821,0
2012-02-13,10.336,10.405,10.278,10.379,102582,0
2012-02-14,10.392,10.413,10.27,10.286,129355,0
2012-02-15,10.241,10.278,10.139,10.139,201334,0
2012-02-16,10.165,10.176,9.858,9.87,419463,0
2012-02-17,9.858,9.892,9.795,9.892,199412,0
2012-02-21,9.918,10.131,9.918,10.043,125232,0
2012-02-22,10.017,10.111,10.017,10.049,88973,0
2012-02-23,10.035,10.073,9.993,10,103198,0
2012-02-24,9.984,10.193,9.984,10.172,117181,0
2012-02-27,10.17,10.241,10.165,10.2,99480,0
2012-02-28,10.214,10.286,10.2,10.286,111032,0
2012-02-29,10.298,10.379,10.282,10.302,74959,0
2012-03-01,10.299,10.405,10.294,10.384,78748,0
2012-03-02,10.366,10.421,10.358,10.385,87219,0
2012-03-05,10.41,10.416,10.381,10.41,64022,0
2012-03-06,10.336,10.341,9.941,10.061,432543,0
2012-03-07,10.106,10.195,10.091,10.121,98174,0
2012-03-08,10.157,10.206,10.136,10.198,78548,0
2012-03-09,10.223,10.282,10.211,10.282,96367,0
2012-03-12,10.29,10.317,10.259,10.302,40656,0
2012-03-13,10.298,10.351,10.282,10.298,55595,0
2012-03-14,10.302,10.302,10.148,10.23,200846,0
2012-03-15,10.172,10.179,9.912,9.933,312871,0
2012-03-16,9.919,9.933,9.627,9.756,398957,0
2012-03-19,9.687,9.843,9.552,9.77,253401,0
2012-03-20,9.77,9.858,9.756,9.764,122945,0
2012-03-21,9.837,9.858,9.795,9.837,146628,0
2012-03-22,9.871,9.933,9.843,9.912,112972,0
2012-03-23,9.906,9.933,9.893,9.893,78602,0
2012-03-26,9.9,9.927,9.747,9.85,179977,0
2012-03-27,9.871,9.933,9.795,9.933,105167,0
2012-03-28,9.977,10.037,9.948,10.02,91480,0
2012-03-29,10.014,10.059,9.99,10.02,106930,0
2012-03-30,10.033,10.063,10.028,10.04,72365,0
2012-04-02,10.045,10.148,10.045,10.113,127386,0
2012-04-03,10.101,10.194,10.077,10.136,160016,0
2012-04-04,10.145,10.194,10.027,10.062,109776,0
2012-04-05,10.13,10.164,10.124,10.13,42686,0
2012-04-09,10.083,10.23,10.083,10.23,82702,0
2012-04-10,10.187,10.262,10.187,10.262,175679,0
2012-04-11,10.254,10.336,10.232,10.336,94229,0
2012-04-12,10.336,10.336,10.24,10.278,64677,0
2012-04-13,10.254,10.366,10.254,10.321,50764,0
2012-04-16,10.321,10.341,10.27,10.306,58127,0
2012-04-17,10.296,10.323,10.248,10.301,90743,0
2012-04-18,10.321,10.366,10.321,10.349,130387,0
2012-04-19,10.349,10.373,10.299,10.329,80130,0
2012-04-20,10.306,10.336,10.212,10.299,114495,0
2012-04-23,10.314,10.366,10.254,10.366,65725,0
2012-04-24,10.349,10.456,10.349,10.449,119786,0
2012-04-25,10.449,10.471,10.436,10.449,91559,0
2012-04-26,10.442,10.463,10.385,10.406,123773,0
2012-04-27,10.424,10.474,10.416,10.474,77411,0
2012-04-30,10.481,10.486,10.448,10.475,52874,0
2012-05-01,10.467,10.513,10.467,10.489,84799,0
2012-05-02,10.494,10.574,10.494,10.567,103062,0
2012-05-03,10.563,10.621,10.563,10.599,80019,0
2012-05-04,10.571,10.615,10.557,10.557,51700,0
2012-05-07,10.541,10.645,10.486,10.645,64890,0
2012-05-08,10.627,10.736,10.627,10.728,113515,0
2012-05-09,10.728,10.773,10.621,10.635,123043,0
2012-05-10,10.648,10.713,10.639,10.655,75431,0
2012-05-11,10.695,10.701,10.621,10.635,80806,0
2012-05-14,10.635,10.635,10.584,10.591,94036,0
2012-05-15,10.578,10.599,10.497,10.513,138336,0
2012-05-16,10.505,10.55,10.467,10.537,159472,0
2012-05-17,10.55,10.557,10.482,10.482,48325,0
2012-05-18,10.474,10.505,10.388,10.401,79159,0
2012-05-21,10.401,10.474,10.401,10.467,61604,0
2012-05-22,10.444,10.489,10.438,10.477,45636,0
2012-05-23,10.474,10.477,10.431,10.467,67789,0
2012-05-24,10.474,10.529,10.452,10.522,61942,0
2012-05-25,10.529,10.537,10.513,10.529,132500,0
2012-05-29,10.505,10.537,10.474,10.474,113384,0
2012-05-30,10.458,10.489,10.458,10.474,43969,0
2012-05-31,10.47,10.526,10.455,10.51,55293,0
2012-06-01,10.526,10.526,10.486,10.526,95685,0
2012-06-04,10.505,10.537,10.497,10.529,116651,0
2012-06-05,10.529,10.537,10.512,10.537,114384,0
2012-06-06,10.537,10.571,10.537,10.563,50578,0
2012-06-07,10.563,10.603,10.521,10.529,119164,0
2012-06-08,10.547,10.601,10.547,10.601,77284,0
2012-06-11,10.607,10.62,10.501,10.51,123690,0
2012-06-12,10.533,10.533,10.448,10.455,253259,0
2012-06-13,10.455,10.47,10.334,10.346,253090,0
2012-06-14,10.384,10.392,10.117,10.159,225046,0
2012-06-15,10.171,10.25,10.047,10.094,227378,0
2012-06-18,10.079,10.298,10.079,10.259,170976,0
2012-06-19,10.25,10.334,10.25,10.282,105082,0
2012-06-20,10.302,10.353,10.302,10.353,63274,0
2012-06-21,10.357,10.42,10.34,10.397,57130,0
2012-06-22,10.406,10.415,10.358,10.379,28449,0
2012-06-25,10.379,10.413,10.37,10.37,42893,0
2012-06-26,10.379,10.42,10.37,10.42,56033,0
2012-06-27,10.392,10.434,10.379,10.392,53134,0
2012-06-28,10.427,10.427,10.384,10.42,50574,0
2012-06-29,10.441,10.486,10.384,10.475,152869,0
2012-07-02,10.481,10.588,10.475,10.588,108557,0
2012-07-03,10.588,10.62,10.583,10.62,45166,0
2012-07-05,10.622,10.689,10.603,10.689,100637,0
2012-07-06,10.682,10.697,10.674,10.674,69816,0
2012-07-09,10.697,10.703,10.689,10.689,93284,0
2012-07-10,10.717,10.724,10.668,10.697,86719,0
2012-07-11,10.689,10.71,10.674,10.697,66333,0
2012-07-12,10.622,10.777,10.622,10.689,167288,0
2012-07-13,10.697,10.75,10.668,10.744,66969,0
2012-07-16,10.71,10.71,10.643,10.66,98222,0
2012-07-17,10.599,10.697,10.599,10.674,102055,0
2012-07-18,10.682,10.763,10.674,10.703,86608,0
2012-07-19,10.744,10.744,10.682,10.689,58715,0
2012-07-20,10.738,10.738,10.717,10.731,54054,0
2012-07-23,10.731,10.738,10.682,10.717,83170,0
2012-07-24,10.731,10.77,10.724,10.731,110330,0
2012-07-25,10.744,10.756,10.703,10.724,154284,0
2012-07-26,10.744,10.744,10.697,10.71,75173,0
2012-07-27,10.756,10.763,10.717,10.731,65523,0
2012-07-30,10.744,10.763,10.71,10.717,57446,0
2012-07-31,10.724,10.763,10.724,10.763,41429,0
2012-08-01,10.75,10.793,10.738,10.738,90227,0
2012-08-02,10.744,10.777,10.717,10.738,82047,0
2012-08-03,10.75,10.813,10.744,10.813,61023,0
2012-08-06,10.793,10.88,10.785,10.872,51870,0
2012-08-07,10.85,10.945,10.85,10.945,64990,0
2012-08-08,10.912,11.019,10.912,11.011,164958,0
2012-08-09,11.019,11.039,10.865,10.966,156742,0
2012-08-10,10.98,10.98,10.904,10.937,82102,0
2012-08-13,10.947,10.947,10.734,10.752,228671,0
2012-08-14,10.766,10.947,10.766,10.908,169806,0
2012-08-15,10.901,10.934,10.877,10.914,86708,0
2012-08-16,10.893,11.016,10.893,10.985,78014,0
2012-08-17,10.955,11.001,10.927,10.97,106792,0
2012-08-20,10.962,11.001,10.947,10.993,43091,0
2012-08-21,10.993,11.05,10.976,11.008,104290,0
2012-08-22,10.94,10.94,10.877,10.92,102272,0
2012-08-23,10.893,10.985,10.893,10.908,36608,0
2012-08-24,11.029,11.029,10.893,10.927,63844,0
2012-08-27,10.92,11.023,10.914,10.985,61030,0
2012-08-28,10.993,11.016,10.955,11.001,73273,0
2012-08-29,11.023,11.041,10.947,11.023,64785,0
2012-08-30,11.029,11.029,10.976,11.001,64855,0
2012-08-31,11.05,11.05,10.993,11.029,51453,0
2012-09-04,11.05,11.103,11.016,11.066,67103,0
2012-09-05,11.066,11.103,11.05,11.084,131240,0
2012-09-06,11.11,11.116,11.036,11.071,143302,0
2012-09-07,11.071,11.078,11.05,11.066,46084,0
2012-09-10,11.066,11.078,10.985,11.029,105254,0
2012-09-11,11.05,11.078,11.023,11.066,47284,0
2012-09-12,11.113,11.194,11.113,11.171,80767,0
2012-09-13,11.113,11.21,11.1,11.144,127034,0
2012-09-14,11.136,11.165,11.113,11.113,99284,0
2012-09-17,11.113,11.151,11.062,11.075,71330,0
2012-09-18,11.094,11.144,11.068,11.1,75644,0
2012-09-19,11.113,11.21,11.113,11.21,78815,0
2012-09-20,11.202,11.257,11.202,11.202,77911,0
2012-09-21,11.248,11.296,11.186,11.296,105250,0
2012-09-24,11.288,11.314,11.272,11.3,64216,0
2012-09-25,11.288,11.32,11.272,11.296,59879,0
2012-09-26,11.288,11.32,11.217,11.235,73055,0
2012-09-27,11.24,11.314,11.21,11.314,46650,0
2012-09-28,11.32,11.329,11.314,11.32,65988,0
2012-10-01,11.314,11.391,11.314,11.329,112015,0
2012-10-02,11.342,11.358,11.337,11.35,71144,0
2012-10-03,11.342,11.421,11.337,11.368,85671,0
2012-10-04,11.364,11.405,11.342,11.368,80048,0
2012-10-05,11.364,11.441,11.364,11.375,58844,0
2012-10-08,11.413,11.421,11.391,11.413,67944,0
2012-10-09,11.413,11.429,11.364,11.364,70132,0
2012-10-10,11.35,11.368,11.217,11.224,190972,0
2012-10-11,11.151,11.307,11.128,11.264,172680,0
2012-10-12,11.26,11.277,11.154,11.253,179339,0
2012-10-15,11.292,11.292,11.239,11.239,51443,0
2012-10-16,11.253,11.253,11.161,11.189,107620,0
2012-10-17,11.205,11.231,11.167,11.189,79597,0
2012-10-18,11.226,11.226,11.182,11.189,75870,0
2012-10-19,11.175,11.198,11.161,11.189,33098,0
2012-10-22,11.198,11.26,11.198,11.26,44375,0
2012-10-23,11.26,11.292,11.226,11.239,30638,0
2012-10-24,11.253,11.325,11.253,11.317,38500,0
2012-10-25,11.355,11.363,11.31,11.34,62116,0
2012-10-26,11.333,11.363,11.333,11.346,74399,0
2012-10-31,11.346,11.367,11.298,11.325,63850,0
2012-11-01,11.367,11.403,11.346,11.372,70332,0
2012-11-02,11.363,11.372,11.292,11.355,57126,0
2012-11-05,11.378,11.378,11.298,11.317,54514,0
2012-11-06,11.355,11.355,11.317,11.355,29599,0
2012-11-07,11.325,11.454,11.325,11.432,104394,0
2012-11-08,11.439,11.595,11.439,11.59,154304,0
2012-11-09,11.608,11.639,11.523,11.563,152699,0
2012-11-12,11.568,11.601,11.439,11.446,106728,0
2012-11-13,11.403,11.516,11.367,11.454,136516,0
2012-11-14,11.45,11.457,11.142,11.222,227680,0
2012-11-15,11.177,11.177,10.236,10.72,847276,0
2012-11-16,10.706,11.156,10.669,11.125,259881,0
2012-11-19,11.256,11.288,11.117,11.156,214141,0
2012-11-20,11.149,11.234,11.04,11.207,134950,0
2012-11-21,11.222,11.247,11.191,11.227,26629,0
2012-11-23,11.256,11.288,11.222,11.263,30607,0
2012-11-26,11.234,11.234,11.104,11.125,177830,0
2012-11-27,11.111,11.215,11.111,11.191,64512,0
2012-11-28,11.184,11.234,11.184,11.222,65996,0
2012-11-29,11.207,11.328,11.207,11.295,169230,0
2012-11-30,11.319,11.319,11.24,11.3,105621,0
2012-12-03,11.3,11.319,11.234,11.319,121387,0
2012-12-04,11.295,11.307,11.207,11.28,117758,0
2012-12-05,11.3,11.376,11.288,11.358,91035,0
2012-12-06,11.307,11.341,11.28,11.341,80172,0
2012-12-07,11.341,11.341,11.307,11.313,50613,0
2012-12-10,11.358,11.383,11.263,11.271,134268,0
2012-12-11,11.256,11.28,11.207,11.247,106921,0
2012-12-12,11.247,11.271,11.177,11.215,129568,0
2012-12-13,11.227,11.227,11.149,11.149,82267,0
2012-12-14,11.057,11.149,11.015,11.049,211489,0
2012-12-17,11.007,11.028,10.872,10.946,296296,0
2012-12-18,10.904,10.961,10.746,10.897,255941,0
2012-12-19,10.879,11,10.879,10.969,77945,0
2012-12-20,11.007,11.097,10.975,11.084,70814,0
2012-12-21,11.022,11.125,11.022,11.111,99645,0
2012-12-24,11.169,11.24,11.125,11.134,64880,0
2012-12-26,10.946,11.184,10.872,11.078,96675,0
2012-12-27,11.04,11.049,10.886,10.912,132937,0
2012-12-28,10.904,11.036,10.897,11.036,61656,0
2012-12-31,10.969,11.163,10.946,11.084,114968,0
2013-01-02,11.111,11.429,11.111,11.429,127306,0
2013-01-03,11.435,11.544,11.392,11.435,93950,0
2013-01-04,11.45,11.494,11.392,11.414,167465,0
2013-01-07,11.47,11.494,11.435,11.442,77471,0
2013-01-08,11.45,11.501,11.45,11.494,50859,0
2013-01-09,11.486,11.544,11.478,11.501,80024,0
2013-01-10,11.501,11.544,11.486,11.522,70407,0
2013-01-11,11.494,11.551,11.494,11.551,72877,0
2013-01-14,11.566,11.598,11.544,11.598,159364,0
2013-01-15,11.586,11.605,11.551,11.593,149445,0
2013-01-16,11.633,11.633,11.504,11.547,125364,0
2013-01-17,11.574,11.591,11.547,11.591,53736,0
2013-01-18,11.555,11.652,11.555,11.64,65332,0
2013-01-22,11.618,11.69,11.618,11.69,118336,0
2013-01-23,11.697,11.705,11.667,11.697,76180,0
2013-01-24,11.683,11.697,11.645,11.697,99174,0
2013-01-25,11.645,11.75,11.645,11.718,123847,0
2013-01-28,11.725,11.759,11.591,11.759,152176,0
2013-01-29,11.675,11.75,11.574,11.633,168101,0
2013-01-30,11.645,11.659,11.602,11.645,70907,0
2013-01-31,11.645,11.667,11.609,11.64,60866,0
2013-02-01,11.675,11.711,11.626,11.645,75745,0
2013-02-04,11.626,11.659,11.563,11.582,94982,0
2013-02-05,11.609,11.652,11.574,11.602,40002,0
2013-02-06,11.64,11.683,11.64,11.675,57572,0
2013-02-07,11.645,11.705,11.645,11.705,79964,0
2013-02-08,11.659,11.75,11.652,11.735,48686,0
2013-02-11,11.735,11.742,11.69,11.705,56026,0
2013-02-12,11.718,11.75,11.697,11.742,66949,0
2013-02-13,11.73,11.769,11.716,11.716,84337,0
2013-02-14,11.694,11.701,11.612,11.655,69616,0
2013-02-15,11.655,11.73,11.612,11.73,77264,0
2013-02-19,11.777,11.781,11.622,11.777,155290,0
2013-02-20,11.763,11.802,11.706,11.763,94233,0
2013-02-21,11.802,11.809,11.671,11.738,85705,0
2013-02-22,11.706,11.738,11.637,11.663,43629,0
2013-02-25,11.671,11.678,11.598,11.629,102413,0
2013-02-26,11.612,11.637,11.525,11.604,99012,0
2013-02-27,11.612,11.622,11.525,11.571,101298,0
2013-02-28,11.549,11.577,11.461,11.505,102800,0
2013-03-01,11.525,11.577,11.525,11.571,37219,0
2013-03-04,11.577,11.629,11.571,11.612,72154,0
2013-03-05,11.622,11.637,11.593,11.598,84838,0
2013-03-06,11.565,11.686,11.565,11.649,64884,0
2013-03-07,11.641,11.655,11.604,11.649,38077,0
2013-03-08,11.637,11.655,11.604,11.612,73395,0
2013-03-11,11.655,11.73,11.558,11.706,250097,0
2013-03-12,11.649,11.678,11.604,11.637,109837,0
2013-03-13,11.604,11.612,11.475,11.542,179185,0
2013-03-14,11.496,11.507,11.23,11.326,437070,0
2013-03-15,11.23,11.375,11.165,11.243,257107,0
2013-03-18,11.23,11.442,11.165,11.405,179157,0
2013-03-19,11.382,11.502,11.305,11.375,157519,0
2013-03-20,11.382,11.442,11.357,11.414,150373,0
2013-03-21,11.405,11.458,11.341,11.405,100115,0
2013-03-22,11.357,11.391,11.267,11.298,188565,0
2013-03-25,11.277,11.318,11.136,11.172,288804,0
2013-03-26,11.127,11.277,11.022,11.187,246847,0
2013-03-27,11.112,11.259,11.112,11.259,103817,0
2013-03-28,11.334,11.364,11.292,11.311,61747,0
2013-04-01,11.368,11.391,11.341,11.348,51678,0
2013-04-02,11.364,11.391,11.311,11.357,99021,0
2013-04-03,11.311,11.326,11.237,11.311,70730,0
2013-04-04,11.285,11.364,11.285,11.326,50965,0
2013-04-05,11.357,11.488,11.357,11.463,97268,0
2013-04-08,11.451,11.463,11.414,11.435,37840,0
2013-04-09,11.429,11.488,11.405,11.429,84639,0
2013-04-10,11.382,11.502,11.382,11.471,95625,0
2013-04-11,11.488,11.502,11.442,11.471,96542,0
2013-04-12,11.46,11.483,11.446,11.483,85310,0
2013-04-15,11.512,11.512,11.454,11.454,24489,0
2013-04-16,11.432,11.483,11.394,11.401,75050,0
2013-04-17,11.439,11.483,11.394,11.446,64623,0
2013-04-18,11.468,11.468,11.386,11.41,64908,0
2013-04-19,11.41,11.505,11.41,11.475,43694,0
2013-04-22,11.468,11.542,11.446,11.542,53193,0
2013-04-23,11.55,11.586,11.483,11.483,74625,0
2013-04-24,11.499,11.572,11.46,11.565,39449,0
2013-04-25,11.499,11.558,11.499,11.505,40733,0
2013-04-26,11.505,11.558,11.505,11.558,42501,0
2013-04-29,11.558,11.586,11.52,11.586,59329,0
2013-04-30,11.542,11.593,11.542,11.593,122330,0
2013-05-01,11.565,11.599,11.558,11.572,75490,0
2013-05-02,11.572,11.63,11.572,11.63,54868,0
2013-05-03,11.593,11.614,11.572,11.572,45051,0
2013-05-06,11.578,11.622,11.558,11.593,85920,0
2013-05-07,11.558,11.642,11.558,11.639,72487,0
2013-05-08,11.639,11.664,11.565,11.658,118015,0
2013-05-09,11.642,11.68,11.614,11.68,97054,0
2013-05-10,11.688,11.695,11.651,11.688,34392,0
2013-05-13,11.664,11.68,11.599,11.605,92174,0
2013-05-14,11.596,11.634,11.574,11.591,96588,0
2013-05-15,11.634,11.64,11.554,11.568,41871,0
2013-05-16,11.574,11.661,11.574,11.661,51383,0
2013-05-17,11.596,11.676,11.591,11.647,39371,0
2013-05-20,11.669,11.7,11.64,11.661,52404,0
2013-05-21,11.685,11.7,11.596,11.7,53859,0
2013-05-22,11.693,11.7,11.634,11.634,59960,0
2013-05-23,11.627,11.654,11.514,11.591,73689,0
2013-05-24,11.537,11.61,11.537,11.61,46979,0
2013-05-28,11.61,11.627,11.562,11.568,102122,0
2013-05-29,11.537,11.537,11.315,11.403,191167,0
2013-05-30,11.379,11.457,11.308,11.372,118309,0
2013-05-31,11.368,11.392,11.158,11.213,200434,0
2013-06-03,11.153,11.19,11,11.024,368054,0
2013-06-04,10.96,11.107,10.922,11.081,184993,0
2013-06-05,11.008,11.147,11.008,11.107,168248,0
2013-06-06,11.101,11.222,11.087,11.175,91328,0
2013-06-07,11.19,11.222,11.153,11.19,68066,0
2013-06-10,11.215,11.215,10.991,10.991,114166,0
2013-06-11,10.93,10.93,10.769,10.822,391174,0
2013-06-12,10.822,10.822,10.511,10.511,479437,0
2013-06-13,10.441,10.702,10.333,10.631,369222,0
2013-06-14,10.638,10.797,10.638,10.758,92110,0
2013-06-17,10.79,10.812,10.702,10.752,115243,0
2013-06-18,10.687,10.687,10.561,10.672,151922,0
2013-06-19,10.631,10.647,10.532,10.532,85516,0
2013-06-20,10.418,10.481,10.333,10.347,197154,0
2013-06-21,10.354,10.54,10.333,10.333,212578,0
2013-06-24,10.333,10.366,10.117,10.269,264652,0
2013-06-25,10.269,10.515,10.194,10.489,226562,0
2013-06-26,10.515,10.889,10.481,10.867,140710,0
2013-06-27,10.894,10.959,10.85,10.951,133220,0
2013-06-28,10.959,10.959,10.702,10.921,160688,0
2013-07-01,10.909,10.967,10.867,10.889,121710,0
2013-07-02,10.844,10.944,10.782,10.804,69787,0
2013-07-03,10.804,10.804,10.555,10.569,114985,0
2013-07-05,10.577,10.577,10.347,10.434,194548,0
2013-07-08,10.425,10.631,10.425,10.584,142845,0
2013-07-09,10.665,10.665,10.441,10.623,123366,0
2013-07-10,10.584,10.599,10.441,10.555,132577,0
2013-07-11,10.623,10.71,10.623,10.687,148158,0
2013-07-12,10.676,10.676,10.484,10.601,138094,0
2013-07-15,10.571,10.626,10.484,10.58,69720,0
2013-07-16,10.571,10.651,10.557,10.642,114645,0
2013-07-17,10.66,10.66,10.571,10.601,94636,0
2013-07-18,10.634,10.634,10.557,10.564,86291,0
2013-07-19,10.62,10.62,10.484,10.527,86492,0
2013-07-22,10.478,10.542,10.381,10.436,166742,0
2013-07-23,10.413,10.51,10.36,10.436,159688,0
2013-07-24,10.36,10.413,10.327,10.381,129103,0
2013-07-25,10.301,10.311,10.049,10.253,232754,0
2013-07-26,10.181,10.223,10.117,10.167,157846,0
2013-07-29,10.117,10.23,10.117,10.209,107224,0
2013-07-30,10.2,10.209,10.148,10.194,86766,0
2013-07-31,10.2,10.27,10.161,10.223,91681,0
2013-08-01,10.2,10.262,10.132,10.194,156278,0
2013-08-02,10.194,10.246,10.188,10.223,50568,0
2013-08-05,10.262,10.262,10.132,10.181,109655,0
2013-08-06,10.154,10.181,10.029,10.076,151606,0
2013-08-07,10.058,10.058,9.96,9.966,134894,0
2013-08-08,9.982,10.029,9.96,9.974,108334,0
2013-08-09,9.966,10.034,9.951,10.009,60926,0
2013-08-12,10.009,10.14,10.009,10.049,132727,0
2013-08-13,10.022,10.058,9.966,10.022,122151,0
2013-08-14,10.032,10.063,9.955,9.964,117055,0
2013-08-15,9.847,9.907,9.787,9.793,156371,0
2013-08-16,9.778,9.778,9.4216,9.4694,378525,0
2013-08-19,9.4216,9.546,9.3238,9.3408,227637,0
2013-08-20,9.3408,9.514,9.224,9.514,445848,0
2013-08-21,9.532,9.629,9.4923,9.514,238307,0
2013-08-22,9.546,9.71,9.538,9.71,184153,0
2013-08-23,9.676,9.825,9.668,9.787,213645,0
2013-08-26,9.771,9.787,9.689,9.71,152567,0
2013-08-27,9.71,9.71,9.62,9.62,107635,0
2013-08-28,9.589,9.636,9.532,9.555,82207,0
2013-08-29,9.555,9.582,9.4552,9.576,103683,0
2013-08-30,9.538,9.576,9.4604,9.5,128642,0
2013-09-03,9.526,9.526,9.3881,9.4634,110774,0
2013-09-04,9.4294,9.534,9.3595,9.502,99155,0
2013-09-05,9.4634,9.783,9.4354,9.724,225952,0
2013-09-06,9.736,9.769,9.585,9.736,111915,0
2013-09-09,9.71,9.793,9.689,9.747,85019,0
2013-09-10,9.744,9.783,9.714,9.762,146992,0
2013-09-11,9.729,9.729,9.62,9.668,107462,0
2013-09-12,9.668,9.747,9.644,9.696,140289,0
2013-09-13,9.762,9.814,9.736,9.783,163307,0
2013-09-16,9.806,9.89,9.776,9.783,92172,0
2013-09-17,9.744,9.89,9.744,9.851,145028,0
2013-09-18,9.866,10.053,9.806,10.037,147216,0
2013-09-19,10.079,10.104,9.944,9.984,156965,0
2013-09-20,10.011,10.088,9.968,10.061,92369,0
2013-09-23,10.024,10.144,10.024,10.104,136840,0
2013-09-24,10.113,10.172,10.053,10.088,132526,0
2013-09-25,10.136,10.186,10.136,10.172,80027,0
2013-09-26,10.144,10.172,10.128,10.136,46301,0
2013-09-27,10.159,10.178,10.061,10.113,91055,0
2013-09-30,10.15,10.244,10.113,10.193,116954,0
2013-10-01,10.178,10.221,10.088,10.193,93765,0
2013-10-02,10.198,10.198,10.136,10.178,63327,0
2013-10-03,10.136,10.178,10.053,10.053,130675,0
2013-10-04,10.045,10.128,10.045,10.096,81592,0
2013-10-07,10.053,10.104,10.017,10.017,92532,0
2013-10-08,9.996,9.996,9.866,9.944,127186,0
2013-10-09,9.976,10.011,9.919,9.996,77070,0
2013-10-10,10.031,10.079,10.004,10.045,82968,0
2013-10-11,10.079,10.104,10.031,10.031,64199,0
2013-10-14,9.996,10.088,9.996,10.045,43822,0
2013-10-15,9.992,10.057,9.992,10.014,29016,0
2013-10-16,9.992,10.048,9.965,10.048,85534,0
2013-10-17,10.092,10.242,10.092,10.219,76951,0
2013-10-18,10.242,10.284,10.133,10.265,170510,0
2013-10-21,10.211,10.332,10.191,10.299,119963,0
2013-10-22,10.315,10.357,10.249,10.265,135420,0
2013-10-23,10.233,10.396,10.226,10.38,106966,0
2013-10-24,10.366,10.458,10.338,10.458,95378,0
2013-10-25,10.436,10.468,10.403,10.468,71436,0
2013-10-28,10.443,10.639,10.443,10.589,156899,0
2013-10-29,10.589,10.639,10.511,10.511,65919,0
2013-10-30,10.502,10.537,10.458,10.511,57566,0
2013-10-31,10.537,10.537,10.42,10.436,127402,0
2013-11-01,10.427,10.458,10.284,10.284,96050,0
2013-11-04,10.284,10.324,10.211,10.265,114648,0
2013-11-05,10.275,10.307,10.226,10.242,54539,0
2013-11-06,10.299,10.357,10.249,10.354,49978,0
2013-11-07,10.332,10.396,10.315,10.338,69116,0
2013-11-08,10.307,10.338,10.191,10.219,195830,0
2013-11-11,10.242,10.258,10.156,10.233,103933,0
2013-11-12,10.233,10.249,10.156,10.195,131500,0
2013-11-13,10.226,10.226,10.133,10.133,103495,0
2013-11-14,10.137,10.209,10.137,10.137,58575,0
2013-11-15,10.129,10.145,10.017,10.07,144173,0
2013-11-18,10.052,10.23,10.036,10.145,100323,0
2013-11-19,10.166,10.187,10.105,10.151,58165,0
2013-11-20,10.129,10.151,10.07,10.113,91943,0
2013-11-21,10.088,10.088,10.01,10.024,225708,0
2013-11-22,10.078,10.096,10.003,10.017,148747,0
2013-11-25,10.045,10.045,9.95,9.974,125377,0
2013-11-26,9.982,10.01,9.917,9.974,89715,0
2013-11-27,10.01,10.01,9.941,10.01,71200,0
2013-11-29,10.052,10.061,9.974,10.052,29110,0
2013-12-02,10.045,10.052,9.934,9.974,197307,0
2013-12-03,9.941,10.003,9.917,9.941,134216,0
2013-12-04,9.926,9.926,9.856,9.917,112232,0
2013-12-05,9.863,9.879,9.809,9.819,173864,0
2013-12-06,9.856,9.856,9.809,9.819,83145,0
2013-12-09,10.036,10.036,9.856,9.871,153726,0
2013-12-10,9.895,9.926,9.856,9.871,58387,0
2013-12-11,9.875,9.946,9.76,9.774,163149,0
2013-12-12,9.734,9.813,9.705,9.806,170309,0
2013-12-13,9.797,9.797,9.659,9.734,234535,0
2013-12-16,9.712,9.75,9.668,9.682,177487,0
2013-12-17,9.659,9.851,9.659,9.822,375789,0
2013-12-18,9.859,9.97,9.734,9.97,275925,0
2013-12-19,9.987,10.028,9.914,10.021,196491,0
2013-12-20,10.006,10.127,10.006,10.021,165365,0
2013-12-23,10.028,10.127,10.014,10.049,268947,0
2013-12-24,10.041,10.067,10.014,10.014,67158,0
2013-12-26,10.014,10.076,9.987,10.076,134110,0
2013-12-27,10.058,10.058,9.929,9.938,212701,0
2013-12-30,9.946,9.987,9.929,9.938,168054,0
2013-12-31,9.946,9.964,9.929,9.946,160578,0
2014-01-02,9.938,10.021,9.929,10.014,65443,0
2014-01-03,10.021,10.049,9.979,10.014,99154,0
2014-01-06,10.014,10.15,10.014,10.143,124045,0
2014-01-07,10.178,10.237,10.15,10.221,196728,0
2014-01-08,10.237,10.312,10.186,10.288,71399,0
2014-01-09,10.27,10.379,10.27,10.35,129875,0
2014-01-10,10.35,10.485,10.35,10.485,88071,0
2014-01-13,10.485,10.623,10.485,10.604,93851,0
2014-01-14,10.576,10.64,10.576,10.59,187706,0
2014-01-15,10.601,10.601,10.481,10.548,84922,0
2014-01-16,10.615,10.615,10.548,10.563,59452,0
2014-01-17,10.587,10.622,10.563,10.579,106758,0
2014-01-21,10.587,10.629,10.571,10.595,191894,0
2014-01-22,10.579,10.615,10.571,10.579,59899,0
2014-01-23,10.608,10.696,10.595,10.645,99967,0
2014-01-24,10.645,10.672,10.587,10.615,47235,0
2014-01-27,10.587,10.672,10.587,10.654,89882,0
2014-01-28,10.622,10.735,10.615,10.672,151982,0
2014-01-29,10.672,10.779,10.672,10.719,86761,0
2014-01-30,10.696,10.803,10.688,10.703,142698,0
2014-01-31,10.741,10.819,10.735,10.763,74414,0
2014-02-03,10.796,10.934,10.779,10.897,268719,0
2014-02-04,10.919,10.919,10.771,10.788,87305,0
2014-02-05,10.755,10.803,10.741,10.771,94528,0
2014-02-06,10.779,10.869,10.703,10.719,89225,0
2014-02-07,10.763,10.836,10.71,10.763,126628,0
2014-02-10,10.845,10.877,10.803,10.851,55233,0
2014-02-11,10.884,10.967,10.86,10.905,81239,0
2014-02-12,10.905,10.967,10.892,10.942,99434,0
2014-02-13,10.949,11.055,10.949,11.047,99917,0
2014-02-14,11.055,11.1,11.047,11.055,82141,0
2014-02-18,11.118,11.209,11.118,11.183,88192,0
2014-02-19,11.183,11.183,11.09,11.118,91213,0
2014-02-20,11.096,11.136,11.051,11.103,66276,0
2014-02-21,11.127,11.127,11.082,11.09,64848,0
2014-02-24,11.118,11.118,11.06,11.082,91175,0
2014-02-25,11.06,11.118,11.042,11.075,66785,0
2014-02-26,11.075,11.103,11.051,11.09,56169,0
2014-02-27,11.127,11.127,11.051,11.09,59765,0
2014-02-28,11.09,11.136,11.06,11.118,67803,0
2014-03-03,11.136,11.145,11.09,11.136,86031,0
2014-03-04,11.167,11.23,11.167,11.23,107478,0
2014-03-05,11.238,11.359,11.217,11.359,82186,0
2014-03-06,11.309,11.37,11.217,11.225,105341,0
2014-03-07,11.209,11.262,11.042,11.096,147986,0
2014-03-10,11.325,11.325,11.167,11.209,86387,0
2014-03-11,11.317,11.483,11.262,11.317,109844,0
2014-03-12,11.325,11.474,11.317,11.474,83909,0
2014-03-13,11.451,11.563,11.443,11.466,112032,0
2014-03-14,11.534,11.543,11.381,11.504,82960,0
2014-03-17,11.56,11.56,11.47,11.534,79460,0
2014-03-18,11.497,11.534,11.407,11.525,110788,0
2014-03-19,11.56,11.56,11.154,11.185,251331,0
2014-03-20,11.169,11.274,11.091,11.226,162274,0
2014-03-21,11.247,11.425,11.247,11.367,90180,0
2014-03-24,11.373,11.479,11.373,11.373,66475,0
2014-03-25,11.416,11.439,11.362,11.416,45170,0
2014-03-26,11.447,11.518,11.447,11.47,63663,0
2014-03-27,11.47,11.56,11.47,11.56,35908,0
2014-03-28,11.591,11.591,11.534,11.543,65620,0
2014-03-31,11.525,11.582,11.51,11.56,135063,0
2014-04-01,11.56,11.604,11.497,11.568,120042,0
2014-04-02,11.525,11.604,11.51,11.56,98821,0
2014-04-03,11.568,11.604,11.568,11.591,60594,0
2014-04-04,11.604,11.622,11.568,11.573,66898,0
2014-04-07,11.604,11.675,11.573,11.622,58088,0
2014-04-08,11.701,11.701,11.612,11.659,105694,0
2014-04-09,11.643,11.723,11.643,11.693,46389,0
2014-04-10,11.652,11.781,11.652,11.75,50159,0
2014-04-11,11.723,11.787,11.723,11.781,66355,0
2014-04-14,11.79,11.79,11.64,11.671,104181,0
2014-04-15,11.687,11.777,11.64,11.746,61017,0
2014-04-16,11.737,11.783,11.662,11.671,110660,0
2014-04-17,11.671,11.711,11.64,11.647,85158,0
2014-04-21,11.633,11.728,11.633,11.695,57505,0
2014-04-22,11.755,11.798,11.711,11.764,56965,0
2014-04-23,11.755,11.822,11.755,11.79,46866,0
2014-04-24,11.829,11.829,11.798,11.815,54959,0
2014-04-25,11.807,11.91,11.807,11.853,139507,0
2014-04-28,11.91,11.917,11.822,11.829,87198,0
2014-04-29,11.829,11.88,11.815,11.871,44805,0
2014-04-30,11.895,11.936,11.871,11.887,76341,0
2014-05-01,11.936,12.014,11.917,11.993,78154,0
2014-05-02,11.945,12,11.945,11.953,85926,0
2014-05-05,11.969,11.984,11.945,11.961,59363,0
2014-05-06,11.984,12.037,11.969,12.037,81972,0
2014-05-07,12.052,12.143,12.021,12.134,99379,0
2014-05-08,12.208,12.208,12.165,12.173,76438,0
2014-05-09,12.15,12.245,12.15,12.198,180630,0
2014-05-12,12.261,12.3,12.24,12.269,120796,0
2014-05-13,12.269,12.357,12.254,12.277,133847,0
2014-05-14,12.109,12.364,12.07,12.34,88543,0
2014-05-15,12.361,12.361,12.235,12.297,153815,0
2014-05-16,12.297,12.304,12.241,12.273,39880,0
2014-05-19,12.281,12.311,12.219,12.219,74467,0
2014-05-20,12.219,12.281,12.212,12.212,69834,0
2014-05-21,12.212,12.241,12.192,12.212,49523,0
2014-05-22,12.227,12.256,12.212,12.235,46592,0
2014-05-23,12.248,12.256,12.219,12.219,110598,0
2014-05-27,12.273,12.273,12.219,12.248,118431,0
2014-05-28,12.281,12.377,12.273,12.345,87049,0
2014-05-29,12.385,12.411,12.345,12.353,60448,0
2014-05-30,12.394,12.411,12.353,12.377,83121,0
2014-06-02,12.353,12.444,12.345,12.419,88613,0
2014-06-03,12.429,12.444,12.385,12.385,59328,0
2014-06-04,12.385,12.457,12.385,12.429,142113,0
2014-06-05,12.385,12.488,12.385,12.437,126832,0
2014-06-06,12.465,12.513,12.403,12.513,72110,0
2014-06-09,12.504,12.632,12.504,12.57,84687,0
2014-06-10,12.632,12.632,12.539,12.554,84206,0
2014-06-11,12.539,12.592,12.539,12.592,34505,0
2014-06-12,12.664,12.705,12.646,12.705,69397,0
2014-06-13,12.664,12.664,12.542,12.549,117475,0
2014-06-16,12.542,12.583,12.516,12.525,73030,0
2014-06-17,12.574,12.574,12.492,12.516,56417,0
2014-06-18,12.508,12.557,12.483,12.557,47286,0
2014-06-19,12.583,12.655,12.525,12.542,63854,0
2014-06-20,12.583,12.62,12.549,12.596,49716,0
2014-06-23,12.596,12.825,12.59,12.698,117304,0
2014-06-24,12.674,12.732,12.655,12.664,91096,0
2014-06-25,12.713,12.726,12.612,12.612,55422,0
2014-06-26,12.646,12.646,12.603,12.612,83756,0
2014-06-27,12.655,12.681,12.62,12.646,18962,0
2014-06-30,12.713,12.719,12.62,12.62,69980,0
2014-07-01,12.646,12.726,12.62,12.62,65021,0
2014-07-02,12.62,12.646,12.25,12.275,207686,0
2014-07-03,12.213,12.213,11.753,11.912,585521,0
2014-07-07,11.955,12.229,11.938,12.186,185475,0
2014-07-08,12.258,12.348,12.258,12.283,102130,0
2014-07-09,12.283,12.283,12.122,12.186,112091,0
2014-07-10,12.237,12.283,12.204,12.242,55662,0
2014-07-11,12.242,12.397,12.242,12.371,85442,0
2014-07-14,12.335,12.375,12.24,12.245,102114,0
2014-07-15,12.223,12.261,12.157,12.208,77549,0
2014-07-16,12.198,12.223,12.124,12.208,89419,0
2014-07-17,12.24,12.269,12.189,12.232,51983,0
2014-07-18,12.216,12.269,12.173,12.189,63058,0
2014-07-21,12.208,12.302,12.208,12.24,40911,0
2014-07-22,12.254,12.302,12.208,12.261,52086,0
2014-07-23,12.24,12.302,12.216,12.285,37047,0
2014-07-24,12.254,12.294,12.232,12.269,51120,0
2014-07-25,12.245,12.309,12.245,12.254,50871,0
2014-07-28,12.277,12.309,12.223,12.232,75095,0
2014-07-29,12.24,12.285,12.182,12.198,42457,0
2014-07-30,12.198,12.223,12.085,12.085,137952,0
2014-07-31,11.988,12.057,11.92,11.94,177288,0
2014-08-01,11.94,12.124,11.93,12.067,90321,0
2014-08-04,12.002,12.057,11.964,12.01,72767,0
2014-08-05,11.98,12.049,11.88,11.889,85224,0
2014-08-06,11.964,12.018,11.92,12.002,78858,0
2014-08-07,12.026,12.14,11.996,12.131,57986,0
2014-08-08,12.131,12.216,12.131,12.216,113582,0
2014-08-11,12.208,12.318,12.208,12.277,61109,0
2014-08-12,12.309,12.335,12.302,12.335,46728,0
2014-08-13,12.327,12.335,12.277,12.302,56144,0
2014-08-14,12.323,12.363,12.298,12.298,88808,0
2014-08-15,12.339,12.372,12.202,12.227,64031,0
2014-08-18,12.266,12.33,12.219,12.274,36636,0
2014-08-19,12.266,12.289,12.266,12.274,41433,0
2014-08-20,12.314,12.355,12.282,12.323,47595,0
2014-08-21,12.298,12.33,12.257,12.323,27100,0
2014-08-22,12.274,12.282,12.219,12.241,55049,0
2014-08-25,12.249,12.249,12.219,12.235,59148,0
2014-08-26,12.249,12.249,12.212,12.241,39090,0
2014-08-27,12.235,12.266,12.219,12.266,31855,0
2014-08-28,12.282,12.289,12.249,12.289,28037,0
2014-08-29,12.289,12.289,12.235,12.282,44748,0
2014-09-02,12.266,12.304,12.241,12.304,42723,0
2014-09-03,12.323,12.323,12.249,12.274,35491,0
2014-09-04,12.282,12.289,12.257,12.289,56241,0
2014-09-05,12.282,12.323,12.266,12.298,58335,0
2014-09-08,12.304,12.323,12.219,12.257,96853,0
2014-09-09,12.274,12.33,12.241,12.323,61202,0
2014-09-10,12.298,12.38,12.282,12.348,66191,0
2014-09-11,12.372,12.414,12.355,12.406,110493,0
2014-09-12,12.363,12.406,12.348,12.406,103586,0
2014-09-15,12.428,12.428,12.244,12.277,248669,0
2014-09-16,12.277,12.418,12.277,12.385,106420,0
2014-09-17,12.376,12.465,12.367,12.428,43245,0
2014-09-18,12.376,12.465,12.367,12.402,49099,0
2014-09-19,12.376,12.474,12.376,12.45,79945,0
2014-09-22,12.465,12.507,12.41,12.507,72966,0
2014-09-23,12.507,12.507,12.367,12.444,118044,0
2014-09-24,12.458,12.533,12.41,12.507,68421,0
2014-09-25,12.524,12.524,12.385,12.437,28228,0
2014-09-26,12.437,12.437,12.334,12.334,64223,0
2014-09-29,12.376,12.385,12.352,12.376,67108,0
2014-09-30,12.45,12.474,12.41,12.45,142346,0
2014-10-01,12.465,12.621,12.465,12.583,103582,0
2014-10-02,12.596,12.603,12.498,12.541,69548,0
2014-10-03,12.574,12.621,12.548,12.621,56316,0
2014-10-06,12.621,12.751,12.603,12.621,96674,0
2014-10-07,12.629,12.692,12.533,12.596,137480,0
2014-10-08,12.639,12.699,12.621,12.676,58357,0
2014-10-09,12.683,12.699,12.639,12.648,62590,0
2014-10-10,12.676,12.676,12.574,12.613,84765,0
2014-10-13,12.574,12.728,12.574,12.699,78082,0
2014-10-14,12.711,12.724,12.56,12.599,80909,0
2014-10-15,12.634,12.634,12.295,12.387,159571,0
2014-10-16,12.361,12.421,12.24,12.413,103866,0
2014-10-17,12.452,12.545,12.43,12.51,56607,0
2014-10-20,12.551,12.652,12.484,12.615,56646,0
2014-10-21,12.615,12.625,12.493,12.577,59450,0
2014-10-22,12.57,12.607,12.493,12.528,42485,0
2014-10-23,12.592,12.625,12.519,12.625,44184,0
2014-10-24,12.661,12.711,12.615,12.703,62834,0
2014-10-27,12.688,12.688,12.607,12.634,31001,0
2014-10-28,12.652,12.652,12.537,12.537,85374,0
2014-10-29,12.56,12.615,12.551,12.57,61477,0
2014-10-30,12.545,12.592,12.545,12.57,45595,0
2014-10-31,12.57,12.607,12.551,12.57,28187,0
2014-11-03,12.599,12.625,12.585,12.615,31598,0
2014-11-04,12.634,12.652,12.57,12.592,45470,0
2014-11-05,12.545,12.756,12.413,12.703,193100,0
2014-11-06,12.731,12.782,12.643,12.756,107900,0
2014-11-07,12.79,12.79,12.671,12.739,27561,0
2014-11-10,12.747,12.817,12.739,12.799,88197,0
2014-11-11,12.765,12.774,12.652,12.671,84002,0
2014-11-12,12.652,12.711,12.607,12.711,134879,0
2014-11-13,12.736,12.855,12.728,12.796,141971,0
2014-11-14,12.814,12.814,12.692,12.692,62700,0
2014-11-17,12.714,12.721,12.48,12.486,113012,0
2014-11-18,12.504,12.573,12.495,12.564,58238,0
2014-11-19,12.573,12.666,12.564,12.638,55554,0
2014-11-20,12.619,12.638,12.589,12.619,46167,0
2014-11-21,12.656,12.666,12.581,12.594,20592,0
2014-11-24,12.611,12.638,12.564,12.573,54130,0
2014-11-25,12.573,12.594,12.554,12.554,17115,0
2014-11-26,12.554,12.692,12.554,12.666,35012,0
2014-11-28,12.692,12.699,12.619,12.619,25995,0
2014-12-01,12.648,12.676,12.495,12.523,150662,0
2014-12-02,12.564,12.648,12.547,12.628,43357,0
2014-12-03,12.699,12.736,12.648,12.736,72205,0
2014-12-04,12.707,12.796,12.683,12.778,41728,0
2014-12-05,12.787,12.796,12.573,12.581,71991,0
2014-12-08,12.648,12.714,12.594,12.628,71462,0
2014-12-09,12.648,12.648,12.602,12.638,36171,0
2014-12-10,12.671,12.74,12.643,12.652,64965,0
2014-12-11,12.696,12.696,12.606,12.624,39106,0
2014-12-12,12.633,12.643,12.558,12.576,83797,0
2014-12-15,12.599,12.599,12.49,12.517,71879,0
2014-12-16,12.517,12.517,12.357,12.409,88623,0
2014-12-17,12.409,12.458,12.357,12.458,81629,0
2014-12-18,12.458,12.508,12.418,12.444,124950,0
2014-12-19,12.458,12.49,12.436,12.49,58007,0
2014-12-22,12.543,12.55,12.499,12.508,50105,0
2014-12-23,12.499,12.543,12.458,12.499,34988,0
2014-12-24,12.517,12.517,12.481,12.499,11296,0
2014-12-26,12.481,12.543,12.474,12.535,46941,0
2014-12-29,12.535,12.558,12.35,12.436,133580,0
2014-12-30,12.474,12.543,12.409,12.543,24128,0
2014-12-31,12.508,12.558,12.436,12.535,100106,0
2015-01-02,12.55,12.558,12.499,12.558,38644,0
2015-01-05,12.558,12.703,12.517,12.679,61923,0
2015-01-06,12.696,12.896,12.696,12.877,92073,0
2015-01-07,12.91,12.91,12.783,12.783,53080,0
2015-01-08,12.853,12.853,12.725,12.775,71944,0
2015-01-09,12.725,12.811,12.703,12.775,65552,0
2015-01-12,12.748,12.886,12.718,12.853,95042,0
2015-01-13,12.815,12.865,12.815,12.831,33299,0
2015-01-14,12.865,12.957,12.831,12.899,55442,0
2015-01-15,12.933,12.957,12.857,12.891,74290,0
2015-01-16,12.874,12.924,12.839,12.882,36903,0
2015-01-20,12.857,12.933,12.849,12.865,72989,0
2015-01-21,12.891,12.891,12.865,12.891,41078,0
2015-01-22,12.891,12.907,12.865,12.882,56051,0
2015-01-23,12.882,12.949,12.874,12.899,72718,0
2015-01-26,12.907,12.924,12.865,12.899,56153,0
2015-01-27,12.924,12.957,12.874,12.907,55242,0
2015-01-28,12.942,13.005,12.899,12.998,69428,0
2015-01-29,13.014,13.04,12.983,13.014,55422,0
2015-01-30,13.049,13.058,12.991,13.03,53193,0
2015-02-02,13.03,13.058,12.991,13.03,59422,0
2015-02-03,13.04,13.076,12.998,13.076,98539,0
2015-02-04,13.058,13.058,12.949,12.949,94612,0
2015-02-05,12.991,13.02,12.949,12.991,32682,0
2015-02-06,12.949,12.998,12.924,12.933,64912,0
2015-02-09,12.949,13.005,12.914,12.965,43770,0
2015-02-10,12.983,13.03,12.949,12.983,66069,0
2015-02-11,12.973,13.093,12.933,12.998,88764,0
2015-02-12,12.991,13.085,12.957,12.991,67776,0
2015-02-13,13.02,13.113,13.02,13.085,55731,0
2015-02-17,13.062,13.139,12.968,13.025,145453,0
2015-02-18,13.088,13.088,12.772,12.842,204567,0
2015-02-19,12.918,12.995,12.851,12.952,91915,0
2015-02-20,12.986,13.139,12.928,12.928,49903,0
2015-02-23,12.936,13.147,12.928,12.968,80473,0
2015-02-24,12.936,13.062,12.918,12.986,93211,0
2015-02-25,13.035,13.062,12.995,13.025,56019,0
2015-02-26,13.088,13.171,13.035,13.081,46981,0
2015-02-27,13.186,13.186,13.062,13.139,52884,0
2015-03-02,13.108,13.108,12.995,13.025,98505,0
2015-03-03,13.009,13.117,13.009,13.098,65119,0
2015-03-04,13.126,13.203,13.071,13.171,47895,0
2015-03-05,13.213,13.25,13.186,13.213,75382,0
2015-03-06,13.135,13.163,12.977,12.977,111837,0
2015-03-09,13.081,13.178,13.045,13.135,101811,0
2015-03-10,13.147,13.259,12.936,12.986,132956,0
2015-03-11,13.017,13.081,12.986,13.053,57693,0
2015-03-12,13.053,13.186,13.009,13.088,55684,0
2015-03-13,13.121,13.121,13.076,13.121,18409,0
2015-03-16,13.168,13.168,13.049,13.131,37049,0
2015-03-17,13.131,13.131,13.049,13.076,22979,0
2015-03-18,13.093,13.093,12.879,13.013,102709,0
2015-03-19,13.03,13.058,12.955,13.03,103412,0
2015-03-20,12.989,13.113,12.947,13.085,47602,0
2015-03-23,13.143,13.143,13.003,13.003,28140,0
2015-03-24,13.02,13.066,13.003,13.049,49245,0
2015-03-25,13.049,13.085,13.003,13.058,23098,0
2015-03-26,13.085,13.085,13.04,13.04,24153,0
2015-03-27,13.076,13.168,13.02,13.058,73044,0
2015-03-30,13.04,13.143,13.04,13.093,69881,0
2015-03-31,13.113,13.219,13.103,13.201,182559,0
2015-04-01,13.201,13.219,13.176,13.182,43378,0
2015-04-02,13.168,13.219,13.151,13.168,38690,0
2015-04-06,13.182,13.288,13.159,13.255,80780,0
2015-04-07,13.265,13.374,13.247,13.35,57946,0
2015-04-08,13.384,13.384,13.35,13.365,41975,0
2015-04-09,13.35,13.393,13.322,13.341,59118,0
2015-04-10,13.365,13.374,13.322,13.357,55577,0
2015-04-13,13.428,13.428,13.232,13.241,91949,0
2015-04-14,13.241,13.283,13.133,13.171,94510,0
2015-04-15,13.171,13.232,13.163,13.203,45593,0
2015-04-16,13.222,13.241,13.213,13.241,44912,0
2015-04-17,13.232,13.232,13.213,13.213,14333,0
2015-04-20,13.222,13.222,13.139,13.222,42893,0
2015-04-21,13.213,13.292,13.178,13.196,28368,0
2015-04-22,13.171,13.283,13.171,13.178,18241,0
2015-04-23,13.283,13.326,13.186,13.326,29482,0
2015-04-24,13.232,13.318,13.196,13.3,11195,0
2015-04-27,13.326,13.345,13.186,13.292,74585,0
2015-04-28,13.266,13.274,13.186,13.203,49878,0
2015-04-29,13.196,13.25,13.178,13.203,54307,0
2015-04-30,13.213,13.222,13.178,13.213,34142,0
2015-05-01,13.222,13.222,13.154,13.178,81343,0
2015-05-04,13.25,13.292,13.203,13.266,63164,0
2015-05-05,13.186,13.309,11.798,11.956,855259,0
2015-05-06,11.848,11.876,11.481,11.815,528824,0
2015-05-07,11.767,11.831,11.686,11.823,272396,0
2015-05-08,11.919,12.037,11.782,11.991,144854,0
2015-05-11,12.054,12.176,11.991,12.02,115134,0
2015-05-12,11.972,12.054,11.938,12.013,77362,0
2015-05-13,12.037,12.037,11.991,11.998,80409,0
2015-05-14,12.029,12.045,11.981,12.013,55005,0
2015-05-15,12.037,12.168,12.037,12.134,91594,0
2015-05-18,12.118,12.118,11.937,11.947,102485,0
2015-05-19,11.84,11.892,11.652,11.684,295933,0
2015-05-20,11.684,11.766,11.652,11.659,63262,0
2015-05-21,11.694,11.738,11.659,11.667,58513,0
2015-05-22,11.694,11.738,11.659,11.675,57938,0
2015-05-26,11.659,11.757,11.624,11.624,54871,0
2015-05-27,11.652,11.694,11.624,11.652,42527,0
2015-05-28,11.659,11.738,11.652,11.694,37828,0
2015-05-29,11.748,11.782,11.675,11.729,59904,0
2015-06-01,11.72,11.757,11.694,11.72,81662,0
2015-06-02,11.652,11.675,11.566,11.566,134065,0
2015-06-03,11.566,11.598,11.244,11.367,177167,0
2015-06-04,11.34,11.4,11.262,11.282,102895,0
2015-06-05,11.307,11.307,11.228,11.262,150282,0
2015-06-08,11.237,11.262,11.067,11.081,324666,0
2015-06-09,11.067,11.09,10.968,11.03,175585,0
2015-06-10,10.987,11.081,10.958,10.958,142469,0
2015-06-11,10.996,11.15,10.996,11.142,86649,0
2015-06-12,11.049,11.15,11.03,11.098,160828,0
2015-06-15,11.074,11.221,11.074,11.167,94076,0
2015-06-16,11.204,11.238,11.185,11.221,51815,0
2015-06-17,11.177,11.221,11.114,11.214,94423,0
2015-06-18,11.214,11.238,11.114,11.158,92119,0
2015-06-19,11.167,11.177,11.123,11.15,39380,0
2015-06-22,11.123,11.158,11.098,11.098,86590,0
2015-06-23,11.081,11.123,11.074,11.106,48224,0
2015-06-24,11.09,11.255,11.067,11.123,92696,0
2015-06-25,11.142,11.167,11.049,11.09,51474,0
2015-06-26,11.058,11.058,10.939,10.939,143361,0
2015-06-29,10.883,10.91,10.83,10.866,93504,0
2015-06-30,10.856,10.875,10.821,10.839,113288,0
2015-07-01,10.856,10.892,10.821,10.839,104557,0
2015-07-02,10.83,10.9,10.811,10.811,66441,0
2015-07-06,10.821,10.91,10.821,10.883,71391,0
2015-07-07,10.9,10.976,10.875,10.976,106168,0
2015-07-08,10.957,10.986,10.883,10.931,77380,0
2015-07-09,10.875,10.939,10.856,10.875,75769,0
2015-07-10,10.9,10.923,10.866,10.9,56308,0
2015-07-13,10.9,10.931,10.875,10.923,77152,0
2015-07-14,10.9,10.931,10.875,10.892,104712,0
2015-07-15,10.91,10.948,10.91,10.939,47872,0
2015-07-16,10.939,10.968,10.917,10.948,84211,0
2015-07-17,10.931,10.939,10.9,10.91,49770,0
2015-07-20,10.923,10.939,10.892,10.892,64073,0
2015-07-21,10.9,10.939,10.839,10.892,56865,0
2015-07-22,10.892,10.9,10.848,10.856,24371,0
2015-07-23,10.81,10.83,10.786,10.794,130088,0
2015-07-24,10.794,10.794,10.749,10.768,54344,0
2015-07-27,10.768,10.768,10.681,10.716,64418,0
2015-07-28,10.725,10.794,10.671,10.708,77003,0
2015-07-29,10.716,10.81,10.708,10.716,48398,0
2015-07-30,10.749,10.82,10.74,10.768,33068,0
2015-07-31,10.794,10.883,10.734,10.866,50342,0
2015-08-03,10.883,10.996,10.866,10.931,75540,0
2015-08-04,10.931,10.987,10.801,10.892,61444,0
2015-08-05,10.91,10.91,10.839,10.848,60182,0
2015-08-06,10.848,10.923,10.848,10.91,53208,0
2015-08-07,10.939,10.939,10.848,10.892,42906,0
2015-08-10,10.866,10.987,10.866,10.987,106632,0
2015-08-11,10.996,11.082,10.968,11.059,53281,0
2015-08-12,11.248,11.363,11.116,11.354,119445,0
2015-08-13,11.337,11.363,11.248,11.363,73798,0
2015-08-14,11.363,11.423,11.309,11.405,61633,0
2015-08-17,11.432,11.459,11.301,11.318,83466,0
2015-08-18,11.344,11.344,11.239,11.293,41848,0
2015-08-19,11.257,11.354,11.132,11.132,51625,0
2015-08-20,11.132,11.214,11.048,11.048,67545,0
2015-08-21,11.048,11.257,11.048,11.089,42187,0
2015-08-24,11.002,11.168,10.889,10.889,121646,0
2015-08-25,10.914,11.114,10.914,10.993,79826,0
2015-08-26,11.029,11.142,11.02,11.089,36389,0
2015-08-27,11.114,11.275,11.057,11.186,57883,0
2015-08-28,11.239,11.547,11.142,11.522,29109,0
2015-08-31,11.505,11.505,11.196,11.432,78350,0
2015-09-01,11.301,11.522,11.284,11.363,35250,0
2015-09-02,11.363,11.388,11.293,11.318,32973,0
2015-09-03,11.301,11.378,11.257,11.327,91311,0
2015-09-04,11.354,11.476,11.265,11.378,77093,0
2015-09-08,11.354,11.423,11.247,11.247,65837,0
2015-09-09,11.247,11.582,11.247,11.485,58219,0
2015-09-10,11.505,11.505,11.344,11.344,34185,0
2015-09-11,11.37,11.378,11.327,11.363,38322,0
2015-09-14,11.388,11.467,11.354,11.378,41960,0
2015-09-15,11.397,11.397,11.3,11.309,43895,0
2015-09-16,11.318,11.344,11.239,11.283,45230,0
2015-09-17,11.264,11.37,11.167,11.327,64938,0
2015-09-18,11.363,11.566,11.363,11.496,65996,0
2015-09-21,11.468,11.523,11.423,11.468,37063,0
2015-09-22,11.441,11.539,11.378,11.506,89389,0
2015-09-23,11.468,11.531,11.468,11.514,55941,0
2015-09-24,11.531,11.547,11.405,11.441,17438,0
2015-09-25,11.414,11.451,11.37,11.441,35824,0
2015-09-28,11.451,11.506,11.363,11.414,66779,0
2015-09-29,11.468,11.514,11.327,11.477,64978,0
2015-09-30,11.423,11.486,11.354,11.37,99786,0
2015-10-01,11.397,11.468,11.354,11.397,52774,0
2015-10-02,11.432,11.547,11.432,11.506,135948,0
2015-10-05,11.523,11.539,11.432,11.432,119678,0
2015-10-06,11.432,11.496,11.432,11.477,45881,0
2015-10-07,11.531,11.547,11.496,11.547,105324,0
2015-10-08,11.547,11.583,11.523,11.573,57070,0
2015-10-09,11.573,11.593,11.547,11.593,21808,0
2015-10-12,11.593,11.697,11.593,11.679,28051,0
2015-10-13,11.601,11.735,11.547,11.725,75717,0
2015-10-14,11.788,11.813,11.715,11.781,57620,0
2015-10-15,11.745,11.866,11.745,11.839,44819,0
2015-10-16,11.846,11.92,11.771,11.911,26171,0
2015-10-19,11.911,11.976,11.788,11.846,79822,0
2015-10-20,11.772,11.856,11.772,11.846,14712,0
2015-10-21,11.856,11.886,11.781,11.829,34820,0
2015-10-22,11.876,11.886,11.839,11.839,65488,0
2015-10-23,11.829,11.886,11.829,11.886,26958,0
2015-10-26,11.886,11.92,11.866,11.893,43355,0
2015-10-27,11.93,11.959,11.92,11.959,25496,0
2015-10-28,11.95,12.017,11.95,12.01,43130,0
2015-10-29,11.959,12.043,11.95,12.01,67282,0
2015-10-30,12.062,12.091,12.001,12.001,34711,0
2015-11-02,12.017,12.133,12.01,12.108,67952,0
2015-11-03,12.126,12.224,12.091,12.224,65488,0
2015-11-04,12.143,12.242,12.099,12.217,77528,0
2015-11-05,12.233,12.242,12.198,12.233,47737,0
2015-11-06,12.143,12.17,11.993,12.081,134903,0
2015-11-09,11.893,11.95,11.797,11.846,74636,0
2015-11-10,11.846,12.026,11.797,11.95,80311,0
2015-11-11,11.94,12.062,11.94,11.993,37966,0
2015-11-12,11.993,12.034,11.93,12.026,48411,0
2015-11-13,12.001,12.108,11.959,12.072,67058,0
2015-11-16,12.062,12.153,12.052,12.052,54046,0
2015-11-17,12.108,12.108,11.893,11.975,64431,0
2015-11-18,11.875,11.939,11.855,11.929,45225,0
2015-11-19,11.827,11.901,11.827,11.855,64093,0
2015-11-20,11.846,11.929,11.846,11.901,28698,0
2015-11-23,11.893,11.993,11.893,11.958,20321,0
2015-11-24,11.993,11.993,11.865,11.919,51155,0
2015-11-25,11.949,11.949,11.855,11.91,32270,0
2015-11-27,11.919,11.949,11.855,11.949,39863,0
2015-11-30,11.966,11.966,11.82,11.846,163250,0
2015-12-01,11.865,11.993,11.865,11.893,57511,0
2015-12-02,11.919,11.949,11.893,11.919,31161,0
2015-12-03,11.893,11.901,11.786,11.837,76879,0
2015-12-04,11.827,11.929,11.827,11.91,34390,0
2015-12-07,11.919,11.929,11.885,11.893,47344,0
2015-12-08,11.846,11.91,11.846,11.885,30037,0
2015-12-09,11.846,11.901,11.846,11.885,37068,0
2015-12-10,11.939,11.939,11.893,11.939,46838,0
2015-12-11,11.919,11.976,11.811,11.82,49944,0
2015-12-14,11.811,11.82,11.659,11.667,161934,0
2015-12-15,11.561,11.742,11.561,11.722,56163,0
2015-12-16,11.712,11.827,11.65,11.82,120646,0
2015-12-17,11.827,11.929,11.803,11.919,79134,0
2015-12-18,11.958,11.967,11.875,11.958,42620,0
2015-12-21,11.949,12.002,11.91,11.967,131189,0
2015-12-22,11.919,11.985,11.919,11.958,83020,0
2015-12-23,11.976,11.985,11.939,11.958,57271,0
2015-12-24,11.939,11.985,11.929,11.939,34026,0
2015-12-28,11.949,11.985,11.925,11.929,41657,0
2015-12-29,11.967,12.035,11.958,11.967,81919,0
2015-12-30,12.002,12.027,11.967,12.01,82809,0
2015-12-31,12.027,12.044,12.002,12.027,48243,0
2016-01-04,12.044,12.063,12.018,12.027,40853,0
2016-01-05,12.035,12.145,12.035,12.128,39837,0
2016-01-06,12.163,12.191,12.119,12.145,135270,0
2016-01-07,12.163,12.245,12.135,12.154,157301,0
2016-01-08,12.154,12.219,12.11,12.154,118585,0
2016-01-11,12.236,12.262,12.173,12.211,110051,0
2016-01-12,12.254,12.269,12.163,12.211,60314,0
2016-01-13,12.254,12.262,12.026,12.081,89220,0
2016-01-14,12.026,12.062,11.965,12.052,101427,0
2016-01-15,12.052,12.145,11.984,12.109,73847,0
2016-01-19,12.145,12.145,12.026,12.052,38285,0
2016-01-20,12.118,12.145,11.965,11.974,117648,0
2016-01-21,11.965,12.201,11.965,12.135,58276,0
2016-01-22,12.173,12.327,12.127,12.327,88275,0
2016-01-25,12.298,12.384,12.185,12.317,35797,0
2016-01-26,12.27,12.39,12.27,12.39,52603,0
2016-01-27,12.39,12.488,12.375,12.39,55298,0
2016-01-28,12.427,12.516,12.4,12.516,51781,0
2016-01-29,12.561,12.597,12.466,12.571,56980,0
2016-02-01,12.589,12.741,12.551,12.69,139386,0
2016-02-02,12.699,12.783,12.668,12.724,53492,0
2016-02-03,12.681,12.757,12.673,12.69,46298,0
2016-02-04,12.769,12.778,12.644,12.69,56302,0
2016-02-05,12.353,12.497,11.965,12.201,441573,0
2016-02-08,12.081,12.109,11.826,12.001,220966,0
2016-02-09,12.001,12.091,12.001,12.081,72026,0
2016-02-10,12.145,12.211,12.124,12.182,37097,0
2016-02-11,12.211,12.307,12.201,12.245,80772,0
2016-02-12,12.307,12.336,12.163,12.182,122928,0
2016-02-16,12.211,12.211,12.118,12.135,129669,0
2016-02-17,12.163,12.191,12.099,12.135,53870,0
2016-02-18,12.118,12.163,12.118,12.163,59412,0
2016-02-19,12.182,12.211,12.163,12.211,59031,0
2016-02-22,12.182,12.211,12.118,12.173,110921,0
2016-02-23,12.145,12.236,12.08,12.145,59274,0
2016-02-24,12.135,12.211,12.08,12.127,51870,0
2016-02-25,12.173,12.262,12.135,12.173,39205,0
2016-02-26,12.135,12.182,12.109,12.145,26742,0
2016-02-29,12.211,12.235,12.154,12.227,24152,0
2016-03-01,12.262,12.289,12.191,12.254,76079,0
2016-03-02,12.211,12.271,12.145,12.145,73448,0
2016-03-03,12.191,12.191,12.127,12.145,60235,0
2016-03-04,12.145,12.211,12.118,12.118,41811,0
2016-03-07,12.154,12.173,12.118,12.173,61117,0
2016-03-08,12.211,12.211,12.163,12.173,27112,0
2016-03-09,12.154,12.245,12.154,12.173,16249,0
2016-03-10,12.211,12.245,12.211,12.219,29018,0
2016-03-11,12.262,12.289,12.201,12.219,57221,0
2016-03-14,12.262,12.271,12.182,12.236,61042,0
2016-03-15,12.227,12.262,12.211,12.227,17359,0
2016-03-16,12.271,12.28,12.201,12.28,32382,0
2016-03-17,12.319,12.363,12.319,12.347,30699,0
2016-03-18,12.363,12.363,12.289,12.289,25791,0
2016-03-21,12.329,12.355,12.28,12.309,18981,0
2016-03-22,12.329,12.355,12.309,12.319,21562,0
2016-03-23,12.347,12.363,12.327,12.338,25470,0
2016-03-24,12.392,12.439,12.373,12.419,20283,0
2016-03-28,12.448,12.583,12.394,12.51,47507,0
2016-03-29,12.529,12.639,12.483,12.611,38780,0
2016-03-30,12.639,12.639,12.611,12.62,58189,0
2016-03-31,12.639,12.714,12.616,12.705,53587,0
2016-04-01,12.696,12.721,12.592,12.649,46648,0
2016-04-04,12.639,12.765,12.639,12.747,43603,0
2016-04-05,12.747,12.85,12.747,12.85,97734,0
2016-04-06,12.879,12.898,12.84,12.869,24546,0
2016-04-07,12.83,12.879,12.821,12.86,68994,0
2016-04-08,12.889,12.898,12.784,12.83,51865,0
2016-04-11,12.879,12.879,12.794,12.794,64436,0
2016-04-12,12.821,12.869,12.794,12.812,57069,0
2016-04-13,12.775,12.943,12.775,12.943,82428,0
2016-04-14,12.915,12.934,12.85,12.907,58360,0
2016-04-15,12.934,12.943,12.879,12.925,44613,0
2016-04-18,12.907,12.943,12.907,12.934,54311,0
2016-04-19,12.934,12.949,12.907,12.949,31337,0
2016-04-20,12.915,12.977,12.765,12.775,197253,0
2016-04-21,12.784,12.874,12.728,12.775,71425,0
2016-04-22,12.794,12.794,12.518,12.713,107400,0
2016-04-25,12.704,12.738,12.677,12.695,42911,0
2016-04-26,12.728,12.853,12.704,12.812,46176,0
2016-04-27,12.84,12.907,12.775,12.907,71622,0
2016-04-28,12.889,12.949,12.86,12.86,41642,0
2016-04-29,12.925,13.005,12.803,12.84,69055,0
2016-05-02,12.915,12.949,12.86,12.889,35305,0
2016-05-03,12.915,13.015,12.898,12.898,51969,0
2016-05-04,12.943,12.986,12.889,12.943,48377,0
2016-05-05,12.943,12.996,12.925,12.934,34429,0
2016-05-06,12.977,13.005,12.925,12.943,85019,0
2016-05-09,12.949,12.986,12.915,12.977,22362,0
2016-05-10,12.996,12.996,12.943,12.943,36021,0
2016-05-11,12.986,13.005,12.967,12.977,37989,0
2016-05-12,12.996,13.071,12.967,13.015,35215,0
2016-05-13,13.015,13.109,12.986,12.986,42629,0
2016-05-16,13.053,13.071,12.996,13.005,37174,0
2016-05-17,13.005,13.081,12.888,12.977,60079,0
2016-05-18,12.949,13.005,12.888,12.888,50063,0
2016-05-19,12.878,12.878,12.666,12.702,88439,0
2016-05-20,12.702,12.783,12.646,12.684,84148,0
2016-05-23,12.676,12.859,12.676,12.783,29879,0
2016-05-24,12.802,12.849,12.746,12.746,20413,0
2016-05-25,12.783,12.878,12.774,12.793,38359,0
2016-05-26,12.793,12.909,12.793,12.859,43128,0
2016-05-27,12.848,12.869,12.774,12.859,36287,0
2016-05-31,12.849,12.849,12.684,12.82,49797,0
2016-06-01,12.765,12.898,12.746,12.878,31547,0
2016-06-02,12.888,12.888,12.829,12.859,36160,0
2016-06-03,12.898,12.943,12.829,12.829,32375,0
2016-06-06,12.829,12.898,12.812,12.829,40390,0
2016-06-07,12.839,12.888,12.829,12.878,33865,0
2016-06-08,12.859,12.888,12.812,12.829,57942,0
2016-06-09,12.839,12.949,12.839,12.869,33033,0
2016-06-10,12.925,12.925,12.859,12.859,14567,0
2016-06-13,12.925,12.959,12.878,12.888,18273,0
2016-06-14,12.878,12.914,12.839,12.859,31222,0
2016-06-15,12.859,12.968,12.859,12.888,28117,0
2016-06-16,12.898,12.907,12.812,12.878,52190,0
2016-06-17,12.839,12.898,12.839,12.839,28892,0
2016-06-20,12.82,12.925,12.82,12.907,26150,0
2016-06-21,12.925,12.925,12.869,12.925,14745,0
2016-06-22,12.898,12.95,12.869,12.907,25789,0
2016-06-23,12.968,12.968,12.925,12.959,28947,0
2016-06-24,12.888,13.006,12.869,12.987,47968,0
2016-06-27,12.987,13.101,12.987,13.101,28410,0
2016-06-28,13.034,13.067,12.859,12.996,76478,0
2016-06-29,12.95,13.101,12.95,12.987,48009,0
2016-06-30,13.024,13.201,13.024,13.121,84083,0
2016-07-01,13.139,13.248,13.063,13.157,49890,0
2016-07-05,13.229,13.229,13.016,13.101,77015,0
2016-07-06,13.111,13.201,13.082,13.082,39170,0
2016-07-07,13.034,13.173,13.034,13.139,30808,0
2016-07-08,13.139,13.191,13.139,13.148,30205,0
2016-07-11,13.157,13.157,13.131,13.131,53738,0
2016-07-12,13.091,13.135,12.934,13.006,85595,0
2016-07-13,13.016,13.016,12.859,12.907,120692,0
2016-07-14,12.888,12.898,12.493,12.744,260631,0
2016-07-15,12.7,12.869,12.7,12.792,119008,0
2016-07-18,12.859,12.978,12.839,12.959,60187,0
2016-07-19,13.025,13.025,12.849,12.925,51515,0
2016-07-20,12.907,13.102,12.907,13.102,78991,0
2016-07-21,13.092,13.102,12.987,13.047,31783,0
2016-07-22,13.054,13.221,13.035,13.158,92230,0
2016-07-25,13.158,13.221,13.149,13.183,34889,0
2016-07-26,13.193,13.231,13.149,13.212,26217,0
2016-07-27,13.221,13.259,13.102,13.139,75707,0
2016-07-28,13.158,13.206,13.092,13.092,18311,0
2016-07-29,13.149,13.203,13.087,13.193,28569,0
2016-08-01,13.149,13.193,13.112,13.175,28370,0
2016-08-02,13.083,13.132,12.997,13.044,52004,0
2016-08-03,13.063,13.175,13.035,13.112,78748,0
2016-08-04,12.754,12.758,12.353,12.401,658366,0
2016-08-05,12.391,12.548,12.277,12.531,216776,0
2016-08-08,12.511,12.614,12.476,12.595,180448,0
2016-08-09,12.587,12.644,12.541,12.541,99594,0
2016-08-10,12.531,12.634,12.531,12.634,147265,0
2016-08-11,12.587,12.674,12.587,12.595,53586,0
2016-08-12,12.614,12.664,12.568,12.624,34209,0
2016-08-15,12.568,12.673,12.502,12.614,65031,0
2016-08-16,12.589,12.667,12.557,12.597,44192,0
2016-08-17,12.57,12.617,12.55,12.617,35473,0
2016-08-18,12.617,12.667,12.57,12.607,45876,0
2016-08-19,12.579,12.607,12.46,12.503,122858,0
2016-08-22,12.523,12.526,12.402,12.46,110352,0
2016-08-23,12.503,12.503,12.421,12.431,38829,0
2016-08-24,12.441,12.441,12.392,12.392,63256,0
2016-08-25,12.392,12.402,12.346,12.346,60519,0
2016-08-26,12.382,12.402,12.287,12.327,60333,0
2016-08-29,12.327,12.382,12.148,12.242,265934,0
2016-08-30,12.186,12.216,12.138,12.167,213593,0
2016-08-31,12.196,12.233,12.138,12.216,60048,0
2016-09-01,12.216,12.233,12.148,12.216,90784,0
2016-09-02,12.242,12.278,12.216,12.233,85541,0
2016-09-06,12.269,12.402,12.265,12.402,91169,0
2016-09-07,12.363,12.402,12.317,12.317,52793,0
2016-09-08,12.269,12.363,12.269,12.307,77978,0
2016-09-09,12.269,12.269,12.186,12.216,148155,0
2016-09-12,12.138,12.196,12.101,12.158,85760,0
2016-09-13,12.177,12.196,12.12,12.158,122701,0
2016-09-14,12.199,12.236,12.103,12.13,58018,0
2016-09-15,12.122,12.219,12.074,12.14,79866,0
2016-09-16,12.236,12.236,12.064,12.103,94929,0
2016-09-19,12.103,12.189,12.084,12.17,69285,0
2016-09-20,12.209,12.209,12.13,12.15,47449,0
2016-09-21,12.14,12.207,12.074,12.189,100301,0
2016-09-22,12.254,12.349,12.254,12.263,45790,0
2016-09-23,12.33,12.33,12.263,12.263,22735,0
2016-09-26,12.29,12.339,12.227,12.281,44286,0
2016-09-27,12.3,12.33,12.227,12.32,42646,0
2016-09-28,12.33,12.425,12.3,12.425,55092,0
2016-09-29,12.415,12.425,12.29,12.29,85684,0
2016-09-30,12.32,12.425,12.32,12.349,50718,0
2016-10-03,12.358,12.386,12.32,12.366,23520,0
2016-10-04,12.386,12.386,12.209,12.245,93176,0
2016-10-05,12.29,12.3,12.189,12.236,177920,0
2016-10-06,12.219,12.285,12.189,12.227,73053,0
2016-10-07,12.263,12.3,12.18,12.227,68210,0
2016-10-10,12.227,12.32,12.209,12.263,129268,0
2016-10-11,12.29,12.32,12.189,12.236,120806,0
2016-10-12,12.219,12.236,12.14,12.199,75855,0
2016-10-13,12.14,12.199,12.074,12.093,137603,0
2016-10-14,12.086,12.192,12.056,12.076,133696,0
2016-10-17,12.003,12.047,11.887,11.887,221777,0
2016-10-18,11.985,11.994,11.896,11.925,126285,0
2016-10-19,11.935,12.266,11.935,12.106,181169,0
2016-10-20,12.163,12.256,11.955,12.066,202150,0
2016-10-21,12.124,12.153,12.066,12.076,87963,0
2016-10-24,12.143,12.173,12.076,12.086,66815,0
2016-10-25,12.124,12.133,12.086,12.124,86534,0
2016-10-26,12.115,12.192,12.086,12.115,124467,0
2016-10-27,12.115,12.143,12.038,12.038,87433,0
2016-10-28,12.066,12.086,12.038,12.066,150546,0
2016-10-31,12.163,12.163,12.056,12.086,90109,0
2016-11-01,12.086,12.106,12.052,12.096,96435,0
2016-11-02,12.124,12.183,12.096,12.163,55987,0
2016-11-03,12.183,12.183,12.096,12.115,29505,0
2016-11-04,12.066,12.183,12.066,12.183,99103,0
2016-11-07,12.183,12.222,12.133,12.183,37101,0
2016-11-08,12.212,12.212,12.124,12.133,81750,0
2016-11-09,12.038,12.183,12.038,12.056,130476,0
2016-11-10,11.994,12.056,11.858,11.878,199076,0
2016-11-11,11.47,11.69,11.394,11.659,299624,0
2016-11-14,11.531,11.604,11.263,11.385,280966,0
2016-11-15,11.395,11.511,11.118,11.31,230085,0
2016-11-16,11.385,11.458,11.332,11.405,75852,0
2016-11-17,11.415,11.461,11.273,11.319,103146,0
2016-11-18,11.243,11.31,11.176,11.243,92968,0
2016-11-21,11.319,11.367,11.235,11.367,132996,0
2016-11-22,11.454,11.471,11.385,11.415,127035,0
2016-11-23,11.376,11.548,11.263,11.471,113611,0
2016-11-25,11.567,11.576,11.415,11.521,38735,0
2016-11-28,11.548,11.558,11.385,11.461,65794,0
2016-11-29,11.434,11.471,11.339,11.405,108960,0
2016-11-30,11.339,11.367,11.292,11.301,109480,0
2016-12-01,11.292,11.31,11.263,11.263,70644,0
2016-12-02,11.263,11.274,11.138,11.243,127000,0
2016-12-05,11.205,11.283,11.185,11.253,68942,0
2016-12-06,11.215,11.329,11.205,11.329,99125,0
2016-12-07,11.376,11.491,11.367,11.405,87769,0
2016-12-08,11.405,11.424,11.283,11.31,79250,0
2016-12-09,11.283,11.339,11.235,11.283,139620,0
2016-12-12,11.255,11.301,11.207,11.227,167587,0
2016-12-13,11.255,11.341,11.255,11.341,64620,0
2016-12-14,11.388,11.417,11.255,11.388,141340,0
2016-12-15,11.378,11.378,11.187,11.227,216229,0
2016-12-16,11.285,11.322,11.237,11.285,80111,0
2016-12-19,11.304,11.322,11.255,11.322,189694,0
2016-12-20,11.285,11.322,11.227,11.295,117379,0
2016-12-21,11.332,11.332,11.227,11.295,126583,0
2016-12-22,11.322,11.322,11.265,11.265,100392,0
2016-12-23,11.265,11.304,11.217,11.227,106106,0
2016-12-27,11.217,11.265,11.178,11.197,143334,0
2016-12-28,11.255,11.255,11.178,11.217,140743,0
2016-12-29,11.227,11.295,11.197,11.245,178919,0
2016-12-30,11.237,11.35,11.227,11.313,111630,0
2017-01-03,11.332,11.437,11.332,11.437,76689,0
2017-01-04,11.485,11.485,11.408,11.447,80856,0
2017-01-05,11.485,11.495,11.457,11.457,46707,0
2017-01-06,10.919,11.26,10.825,10.844,1050579,0
2017-01-09,10.747,10.767,10.507,10.737,689703,0
2017-01-10,10.757,10.862,10.757,10.844,149573,0
2017-01-11,10.844,10.9,10.825,10.872,204771,0
2017-01-12,10.9,10.919,10.825,10.882,166155,0
2017-01-13,10.882,10.891,10.825,10.882,157730,0
2017-01-17,10.908,10.946,10.841,10.859,146834,0
2017-01-18,10.832,10.879,10.812,10.841,168523,0
2017-01-19,10.841,10.841,10.714,10.734,146469,0
2017-01-20,10.802,10.802,10.628,10.687,183230,0
2017-01-23,10.687,10.764,10.677,10.734,172986,0
2017-01-24,10.724,10.764,10.696,10.734,150290,0
2017-01-25,10.714,10.733,10.668,10.687,84255,0
2017-01-26,10.668,10.724,10.648,10.668,131885,0
2017-01-27,10.724,10.734,10.648,10.714,66749,0
2017-01-30,10.677,10.714,10.668,10.696,85105,0
2017-01-31,10.687,10.724,10.677,10.687,170968,0
2017-02-01,10.714,10.714,10.648,10.668,110720,0
2017-02-02,10.628,10.714,10.619,10.714,156416,0
2017-02-03,10.677,10.724,10.677,10.687,122349,0
2017-02-06,10.734,10.734,10.668,10.714,151820,0
2017-02-07,10.734,10.734,10.705,10.734,45086,0
2017-02-08,10.734,10.744,10.696,10.714,84942,0
2017-02-09,10.696,10.724,10.696,10.698,66734,0
2017-02-10,10.677,10.724,10.677,10.7,96312,0
2017-02-13,10.696,10.696,10.638,10.668,156474,0
2017-02-14,10.655,10.703,10.625,10.625,183399,0
2017-02-15,10.625,10.645,10.588,10.598,141697,0
2017-02-16,10.625,10.625,10.588,10.598,92111,0
2017-02-17,10.579,10.625,10.53,10.57,109009,0
2017-02-21,10.57,10.616,10.57,10.598,54938,0
2017-02-22,10.625,10.625,10.579,10.598,57959,0
2017-02-23,10.588,10.645,10.588,10.625,139061,0
2017-02-24,10.685,10.712,10.635,10.675,71927,0
2017-02-27,10.685,10.694,10.598,10.635,132479,0
2017-02-28,10.685,10.685,10.645,10.665,69555,0
2017-03-01,10.625,10.645,10.598,10.625,158511,0
2017-03-02,10.655,10.655,10.55,10.588,87701,0
2017-03-03,10.598,10.616,10.55,10.579,74993,0
2017-03-06,10.54,10.55,10.53,10.54,158980,0
2017-03-07,10.53,10.56,10.52,10.56,70258,0
2017-03-08,10.53,10.54,10.49,10.51,118913,0
2017-03-09,10.5,10.5,10.366,10.394,212674,0
2017-03-10,10.394,10.414,10.328,10.366,158534,0
2017-03-13,10.364,10.382,10.325,10.345,110654,0
2017-03-14,10.335,10.363,10.295,10.325,138479,0
2017-03-15,10.325,10.431,10.305,10.411,149186,0
2017-03-16,10.411,10.421,10.364,10.392,51237,0
2017-03-17,10.401,10.451,10.373,10.441,97378,0
2017-03-20,10.411,10.508,10.411,10.488,51344,0
2017-03-21,10.488,10.538,10.488,10.538,79778,0
2017-03-22,10.548,10.587,10.518,10.558,72410,0
2017-03-23,10.577,10.597,10.548,10.558,63030,0
2017-03-24,10.548,10.615,10.548,10.587,84142,0
2017-03-27,10.606,10.634,10.587,10.606,58509,0
2017-03-28,10.606,10.644,10.597,10.597,101099,0
2017-03-29,10.615,10.644,10.615,10.644,50455,0
2017-03-30,10.615,10.669,10.615,10.634,75576,0
2017-03-31,10.634,10.664,10.624,10.664,82920,0
2017-04-03,10.664,10.711,10.649,10.702,62683,0
2017-04-04,10.684,10.731,10.684,10.711,42044,0
2017-04-05,10.702,10.731,10.693,10.702,59301,0
2017-04-06,10.684,10.741,10.684,10.711,69650,0
2017-04-07,10.721,10.791,10.721,10.791,68978,0
2017-04-10,10.82,10.887,10.791,10.887,418881,0
2017-04-11,10.964,10.984,10.907,10.974,248965,0
2017-04-12,10.984,11.043,10.954,11.043,98875,0
2017-04-13,11.033,11.12,11.023,11.081,182473,0
2017-04-17,11.128,11.128,10.932,11.079,126919,0
2017-04-18,11.06,11.118,11.011,11.05,96232,0
2017-04-19,11.05,11.06,10.971,11.04,133934,0
2017-04-20,11.03,11.05,10.942,10.981,104314,0
2017-04-21,11.001,11.03,10.981,11.03,59045,0
2017-04-24,11.011,11.011,10.971,11.011,52213,0
2017-04-25,10.981,11.001,10.884,10.923,107903,0
2017-04-26,10.942,10.981,10.923,10.981,57965,0
2017-04-27,10.971,10.991,10.914,10.932,79326,0
2017-04-28,10.951,10.978,10.894,10.942,62710,0
2017-05-01,10.923,10.961,10.914,10.923,64976,0
2017-05-02,10.914,10.961,10.904,10.904,111854,0
2017-05-03,10.914,11.03,10.914,11.011,122145,0
2017-05-04,11.011,11.088,11.011,11.069,75697,0
2017-05-05,11.05,11.088,11.03,11.04,60871,0
2017-05-08,11.02,11.069,11.011,11.03,64294,0
2017-05-09,11.04,11.04,11.011,11.03,47597,0
2017-05-10,11.02,11.053,10.981,10.991,62166,0
2017-05-11,11.02,11.03,10.991,11.011,64756,0
2017-05-12,11.001,11.128,11.001,11.128,90128,0
2017-05-15,11.156,11.255,11.144,11.255,91705,0
2017-05-16,11.255,11.255,11.225,11.245,47248,0
2017-05-17,11.255,11.313,11.25,11.295,94133,0
2017-05-18,11.313,11.313,11.176,11.176,65852,0
2017-05-19,11.166,11.208,11.118,11.147,80606,0
2017-05-22,11.138,11.176,11.118,11.138,49135,0
2017-05-23,11.166,11.205,11.166,11.185,47475,0
2017-05-24,11.185,11.225,11.185,11.188,48499,0
2017-05-25,11.185,11.225,11.166,11.176,34299,0
2017-05-26,11.215,11.225,11.185,11.185,37467,0
2017-05-30,11.265,11.265,11.195,11.215,27589,0
2017-05-31,11.265,11.295,11.223,11.295,42484,0
2017-06-01,11.304,11.343,11.275,11.313,71463,0
2017-06-02,11.372,11.381,11.333,11.353,28785,0
2017-06-05,11.372,11.372,11.285,11.295,39406,0
2017-06-06,11.295,11.343,11.295,11.313,12153,0
2017-06-07,11.295,11.353,11.295,11.333,20812,0
2017-06-08,11.313,11.343,11.303,11.313,27230,0
2017-06-09,11.313,11.313,11.285,11.304,20165,0
2017-06-12,11.313,11.313,11.245,11.255,62573,0
2017-06-13,11.265,11.285,11.255,11.265,43887,0
2017-06-14,11.295,11.343,11.285,11.304,71144,0
2017-06-15,11.265,11.343,11.265,11.343,38646,0
2017-06-16,11.363,11.441,11.333,11.441,25257,0
2017-06-19,11.451,11.451,11.402,11.431,46953,0
2017-06-20,11.441,11.501,11.441,11.501,42724,0
2017-06-21,11.471,11.481,11.412,11.412,42194,0
2017-06-22,11.412,11.466,11.412,11.431,30989,0
2017-06-23,11.431,11.599,11.431,11.599,186349,0
2017-06-26,11.599,11.599,11.549,11.559,55831,0
2017-06-27,11.521,11.579,11.507,11.531,64227,0
2017-06-28,11.531,11.579,11.521,11.559,45348,0
2017-06-29,11.539,11.539,11.501,11.521,76388,0
2017-06-30,11.501,11.539,11.471,11.501,42852,0
2017-07-03,11.531,11.569,11.501,11.511,39634,0
2017-07-05,11.531,11.549,11.451,11.481,85474,0
2017-07-06,11.481,11.481,11.373,11.373,66769,0
2017-07-07,11.382,11.421,11.275,11.285,92774,0
2017-07-10,11.333,11.333,11.265,11.313,89882,0
2017-07-11,11.333,11.333,11.304,11.333,42500,0
2017-07-12,11.353,11.412,11.353,11.382,68542,0
2017-07-13,11.421,11.441,11.402,11.421,67893,0
2017-07-14,11.451,11.521,11.421,11.451,54321,0
2017-07-17,11.461,11.461,11.382,11.412,105345,0
2017-07-18,11.451,11.451,11.392,11.451,112073,0
2017-07-19,11.451,11.481,11.421,11.481,48905,0
2017-07-20,11.491,11.491,11.421,11.441,53684,0
2017-07-21,11.431,11.511,11.412,11.491,46922,0
2017-07-24,11.461,11.56,11.421,11.441,51415,0
2017-07-25,11.461,11.461,11.412,11.431,66001,0
2017-07-26,11.392,11.501,11.392,11.501,66553,0
2017-07-27,11.481,11.481,11.363,11.416,115519,0
2017-07-28,11.402,11.481,11.402,11.481,35042,0
2017-07-31,11.481,11.499,11.441,11.481,151737,0
2017-08-01,11.481,11.54,11.481,11.531,89104,0
2017-08-02,11.531,11.57,11.471,11.471,76332,0
2017-08-03,11.511,11.53,11.491,11.501,29942,0
2017-08-04,11.501,11.521,11.451,11.451,35601,0
2017-08-07,11.451,11.531,11.451,11.481,37362,0
2017-08-08,11.521,11.531,11.451,11.451,27313,0
2017-08-09,11.481,11.511,11.353,11.353,76185,0
2017-08-10,11.353,11.382,11.284,11.294,88050,0
2017-08-11,11.254,11.333,11.254,11.323,50339,0
2017-08-14,11.333,11.363,11.224,11.284,87404,0
2017-08-15,11.284,11.313,11.254,11.264,52301,0
2017-08-16,11.303,11.313,11.234,11.234,71148,0
2017-08-17,11.234,11.294,11.194,11.264,91596,0
2017-08-18,11.234,11.323,11.234,11.323,75808,0
2017-08-21,11.294,11.383,11.294,11.373,34710,0
2017-08-22,11.413,11.432,11.353,11.373,91686,0
2017-08-23,11.363,11.442,11.363,11.373,124265,0
2017-08-24,11.403,11.422,11.373,11.393,80470,0
2017-08-25,11.413,11.452,11.408,11.432,75792,0
2017-08-28,11.413,11.492,11.413,11.492,88346,0
2017-08-29,11.492,11.611,11.462,11.551,92453,0
2017-08-30,11.532,11.631,11.532,11.611,58950,0
2017-08-31,11.631,11.66,11.581,11.623,63822,0
2017-09-01,11.571,11.651,11.561,11.611,71739,0
2017-09-05,11.581,11.611,11.512,11.551,84124,0
2017-09-06,11.541,11.601,11.502,11.522,69313,0
2017-09-07,11.532,11.556,11.522,11.541,62993,0
2017-09-08,11.571,11.571,11.522,11.532,52247,0
2017-09-11,11.571,11.621,11.551,11.591,54213,0
2017-09-12,11.581,11.631,11.532,11.571,72906,0
2017-09-13,11.561,11.651,11.561,11.651,44115,0
2017-09-14,11.651,11.769,11.616,11.769,67760,0
2017-09-15,11.75,11.829,11.744,11.779,40478,0
2017-09-18,11.769,11.799,11.72,11.76,71166,0
2017-09-19,11.769,11.779,11.62,11.66,59773,0
2017-09-20,11.66,11.7,11.542,11.6,84747,0
2017-09-21,11.59,11.61,11.501,11.521,83146,0
2017-09-22,11.501,11.62,11.501,11.531,60033,0
2017-09-25,11.59,11.63,11.531,11.57,61924,0
2017-09-26,11.57,11.63,11.57,11.61,37805,0
2017-09-27,11.58,11.6,11.491,11.491,97424,0
2017-09-28,11.441,11.511,11.441,11.501,43970,0
2017-09-29,11.521,11.575,11.501,11.501,29676,0
2017-10-02,11.501,11.521,11.481,11.491,46957,0
2017-10-03,11.501,11.521,11.471,11.521,32712,0
2017-10-04,11.481,11.501,11.411,11.411,131183,0
2017-10-05,11.431,11.441,11.411,11.441,35618,0
2017-10-06,11.411,11.441,11.401,11.441,59676,0
2017-10-09,11.436,11.491,11.431,11.481,75267,0
2017-10-10,11.491,11.521,11.451,11.501,61539,0
2017-10-11,11.521,11.56,11.501,11.56,87004,0
2017-10-12,11.58,11.59,11.531,11.59,33958,0
2017-10-13,11.61,11.62,11.585,11.62,16463,0
2017-10-16,11.61,11.67,11.61,11.65,65042,0
2017-10-17,11.58,11.6317,11.56,11.58,62851,0
2017-10-18,11.56,11.56,11.43,11.49,79183,0
2017-10-19,11.49,11.51,11.45,11.46,54082,0
2017-10-20,11.44,11.46,11.38,11.45,70283,0
2017-10-23,11.45,11.45,11.3,11.35,62418,0
2017-10-24,11.31,11.3597,11.31,11.33,72407,0
2017-10-25,11.3,11.325,11.19,11.2,107830,0
2017-10-26,11.27,11.31,11.23,11.29,131937,0
2017-10-27,11.3,11.42,11.26,11.38,306235,0
2017-10-30,11.42,11.47,11.41,11.41,85995,0
2017-10-31,11.42,11.45,11.36,11.41,83249,0
2017-11-01,11.41,11.41,11.33,11.35,94057,0
2017-11-02,11.37,11.37,11.33,11.34,37521,0
2017-11-03,11.36,11.36,11.26,11.26,60151,0
2017-11-06,11.3,11.39,11.297,11.37,51307,0
2017-11-07,11.41,11.44,11.3867,11.44,80625,0
2017-11-08,11.46,11.49,11.41,11.44,47322,0
2017-11-09,11.42,11.48,11.384,11.46,70818,0
2017-11-10,11.44,11.44,11.353,11.4,44977,0
