Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.3306,7.3444,7.2976,7.3444,31756,0
2005-02-28,7.3444,7.404,7.3444,7.3502,77282,0
2005-03-01,7.3502,7.3778,7.3306,7.3444,36241,0
2005-03-02,7.3306,7.3639,7.3241,7.3639,26958,0
2005-03-03,7.3639,7.4107,7.3502,7.3909,75041,0
2005-03-04,7.3972,7.404,7.3639,7.3909,41938,0
2005-03-07,7.404,7.4107,7.3778,7.3778,47777,0
2005-03-08,7.3778,7.3778,7.3502,7.3639,47777,0
2005-03-09,7.3241,7.3444,7.2776,7.3039,73389,0
2005-03-10,7.2642,7.2776,7.2371,7.2776,88820,0
2005-03-11,7.2176,7.2704,7.198,7.2176,83722,0
2005-03-14,7.2176,7.2176,7.0971,7.157,133608,0
2005-03-15,7.1839,7.1902,7.1104,7.1236,68300,0
2005-03-16,7.1306,7.157,7.1174,7.1438,79537,0
2005-03-17,7.1774,7.1839,7.1306,7.1702,58716,0
2005-03-18,7.1702,7.1839,7.1438,7.1839,106795,0
2005-03-21,7.1839,7.1839,7.1104,7.1507,79680,0
2005-03-22,7.1702,7.1702,7.1104,7.1104,73096,0
2005-03-23,7.0772,7.1104,7.0171,7.0772,170301,0
2005-03-24,7.0839,7.1702,7.0639,7.1306,51974,0
2005-03-28,7.1306,7.1438,7.0903,7.1035,81034,0
2005-03-29,7.1174,7.1365,7.0971,7.1236,86427,0
2005-03-30,7.1104,7.1438,7.0971,7.1438,134954,0
2005-03-31,7.157,7.2034,7.1438,7.1902,161761,0
2005-04-01,7.2104,7.2839,7.2104,7.2505,60960,0
2005-04-04,7.2642,7.2905,7.2439,7.2505,64253,0
2005-04-05,7.2642,7.2642,7.2176,7.2307,48379,0
2005-04-06,7.2439,7.3173,7.2371,7.2776,54971,0
2005-04-07,7.2104,7.3108,7.2104,7.2704,50926,0
2005-04-08,7.3039,7.3039,7.2575,7.2575,51974,0
2005-04-11,7.2642,7.3108,7.2575,7.3039,83582,0
2005-04-12,7.2776,7.3372,7.2642,7.3306,89869,0
2005-04-13,7.2776,7.3173,7.2704,7.3108,53771,0
2005-04-14,7.3039,7.3372,7.2034,7.2104,147391,0
2005-04-15,7.2371,7.2905,7.2371,7.2439,102898,0
2005-04-18,7.2505,7.3372,7.2439,7.3372,138995,0
2005-04-19,7.3372,7.3444,7.3108,7.3372,53171,0
2005-04-20,7.3306,7.3372,7.2704,7.2704,46732,0
2005-04-21,7.2642,7.3108,7.2642,7.2976,46285,0
2005-04-22,7.3173,7.3241,7.2839,7.2905,30703,0
2005-04-25,7.2905,7.3372,7.2905,7.3306,44630,0
2005-04-26,7.3241,7.3575,7.3241,7.3502,49581,0
2005-04-27,7.4107,7.4107,7.3575,7.404,53917,0
2005-04-28,7.404,7.4378,7.3502,7.404,60810,0
2005-04-29,7.4173,7.4245,7.3241,7.3306,74293,0
2005-05-02,7.3444,7.3972,7.3372,7.3444,81484,0
2005-05-03,7.3778,7.404,7.3444,7.3909,53323,0
2005-05-04,7.404,7.4107,7.3778,7.3972,30703,0
2005-05-05,7.3778,7.4245,7.3778,7.3972,63058,0
2005-05-06,7.404,7.4173,7.3306,7.3778,63058,0
2005-05-09,7.3909,7.404,7.3306,7.3639,64107,0
2005-05-10,7.3502,7.4107,7.3502,7.404,71590,0
2005-05-11,7.3841,7.3909,7.3575,7.3575,38948,0
2005-05-12,7.3108,7.3909,7.3108,7.3575,62904,0
2005-05-13,7.3909,7.4173,7.3841,7.3972,54075,0
2005-05-16,7.3706,7.4173,7.3639,7.3778,48227,0
2005-05-17,7.3706,7.4173,7.3706,7.3972,45834,0
2005-05-18,7.4107,7.4506,7.3972,7.404,64553,0
2005-05-19,7.4245,7.4378,7.3972,7.4378,80431,0
2005-05-20,7.3972,7.4307,7.3909,7.4107,42983,0
2005-05-23,7.3909,7.4378,7.3909,7.4307,31302,0
2005-05-24,7.4307,7.4709,7.4307,7.4307,48082,0
2005-05-25,7.4506,7.4839,7.4307,7.4709,81780,0
2005-05-26,7.4506,7.498,7.4307,7.4579,50630,0
2005-05-27,7.4779,7.4839,7.3909,7.4579,30101,0
2005-05-31,7.4506,7.5041,7.4307,7.5041,46430,0
2005-06-01,7.4839,7.5645,7.4709,7.511,91666,0
2005-06-02,7.491,7.5645,7.491,7.5443,62904,0
2005-06-03,7.5578,7.6114,7.524,7.5443,86275,0
2005-06-06,7.5443,7.5779,7.511,7.5312,79537,0
2005-06-07,7.5578,7.6579,7.5509,7.6452,91364,0
2005-06-08,7.6251,7.6509,7.5844,7.6509,60661,0
2005-06-09,7.6777,7.6777,7.6048,7.6251,59912,0
2005-06-10,7.5578,7.5708,7.5377,7.5708,36547,0
2005-06-13,7.5645,7.5914,7.5377,7.5443,145730,0
2005-06-14,7.5443,7.5708,7.524,7.5578,32202,0
2005-06-15,7.5645,7.5976,7.5312,7.5976,32052,0
2005-06-16,7.6376,7.6452,7.5976,7.5976,36849,0
2005-06-17,7.6114,7.6376,7.5779,7.6048,39843,0
2005-06-20,7.6251,7.6376,7.5976,7.6114,52570,0
2005-06-21,7.6452,7.6714,7.6251,7.6579,43287,0
2005-06-22,7.6579,7.6579,7.6251,7.6251,26507,0
2005-06-23,7.6312,7.6509,7.6251,7.6251,28006,0
2005-06-24,7.6509,7.6579,7.6312,7.6312,56314,0
2005-06-27,7.6452,7.6646,7.6251,7.6509,64704,0
2005-06-28,7.6452,7.6848,7.6312,7.6848,89118,0
2005-06-29,7.6913,7.7113,7.6509,7.6777,34451,0
2005-06-30,7.6777,7.7443,7.6509,7.7113,49279,0
2005-07-01,7.6913,7.7515,7.6913,7.7113,71000,0
2005-07-05,7.7176,7.7644,7.705,7.7644,57967,0
2005-07-06,7.7979,7.8455,7.7708,7.8041,116234,0
2005-07-07,7.839,7.8455,7.8041,7.839,54220,0
2005-07-08,7.9041,7.9041,7.8317,7.8776,74293,0
2005-07-11,7.9117,7.9117,7.8513,7.8513,43737,0
2005-07-12,7.871,7.871,7.7644,7.7979,81933,0
2005-07-13,7.7911,7.839,7.6973,7.8041,108894,0
2005-07-14,7.7708,7.8186,7.7644,7.8117,57815,0
2005-07-15,7.7911,7.825,7.7848,7.8117,112337,0
2005-07-18,7.8117,7.8117,7.6452,7.7113,124464,0
2005-07-19,7.7311,7.7578,7.7176,7.7515,34301,0
2005-07-20,7.7375,7.8117,7.7176,7.7911,90017,0
2005-07-21,7.7708,7.7979,7.6114,7.7311,70553,0
2005-07-22,7.725,7.7644,7.7176,7.7311,41336,0
2005-07-25,7.725,7.7644,7.705,7.7176,73543,0
2005-07-26,7.705,7.7979,7.6913,7.7578,106795,0
2005-07-27,7.7515,7.7911,7.7311,7.7773,49874,0
2005-07-28,7.7911,7.8117,7.7578,7.7979,65008,0
2005-07-29,7.8455,7.8455,7.725,7.7443,95111,0
2005-08-01,7.7515,7.7644,7.6175,7.6777,188273,0
2005-08-02,7.6848,7.705,7.6048,7.6579,184230,0
2005-08-03,7.6579,7.7113,7.6175,7.6777,280688,0
2005-08-04,7.6777,7.6777,7.6452,7.6777,26211,0
2005-08-05,7.6312,7.6848,7.6312,7.6452,124169,0
2005-08-08,7.6114,7.6509,7.5509,7.5844,136156,0
2005-08-09,7.5578,7.6175,7.5509,7.5914,72044,0
2005-08-10,7.5914,7.6251,7.5844,7.6114,74737,0
2005-08-11,7.6048,7.6175,7.5645,7.5976,99758,0
2005-08-12,7.5844,7.6175,7.5708,7.5914,86873,0
2005-08-15,7.5976,7.6175,7.5844,7.5976,63510,0
2005-08-16,7.6114,7.6376,7.5914,7.6376,62308,0
2005-08-17,7.6175,7.6312,7.5914,7.6175,50028,0
2005-08-18,7.6376,7.6646,7.6376,7.6509,95710,0
2005-08-19,7.6777,7.6777,7.6376,7.6452,26661,0
2005-08-22,7.6452,7.6777,7.6376,7.6777,41938,0
2005-08-23,7.6509,7.6579,7.6312,7.6509,32354,0
2005-08-24,7.6714,7.6777,7.6452,7.6646,40290,0
2005-08-25,7.6777,7.705,7.6646,7.6777,48227,0
2005-08-26,7.6579,7.6913,7.6509,7.6579,33251,0
2005-08-29,7.6848,7.705,7.6646,7.6848,42983,0
2005-08-30,7.6646,7.6777,7.6646,7.6714,32202,0
2005-08-31,7.6509,7.705,7.6509,7.6913,78336,0
2005-09-01,7.7113,7.725,7.6913,7.7176,40290,0
2005-09-02,7.7375,7.7644,7.7375,7.7443,71896,0
2005-09-06,7.7644,7.8041,7.7644,7.8041,56472,0
2005-09-07,7.7773,7.8317,7.7773,7.8317,43737,0
2005-09-08,7.8974,7.8974,7.825,7.825,40444,0
2005-09-09,7.8117,7.9041,7.7979,7.8455,92569,0
2005-09-12,7.7979,7.825,7.7443,7.7773,50926,0
2005-09-13,7.8117,7.8513,7.7979,7.8186,103498,0
2005-09-14,7.8455,7.8513,7.7708,7.7979,70553,0
2005-09-15,7.825,7.825,7.7443,7.7515,66049,0
2005-09-16,7.7443,7.7708,7.7311,7.7708,52278,0
2005-09-19,7.7443,7.7708,7.725,7.7515,50329,0
2005-09-20,7.7515,7.7515,7.6848,7.7113,95261,0
2005-09-21,7.7311,7.7311,7.6973,7.7113,65150,0
2005-09-22,7.7113,7.7578,7.6376,7.6452,75041,0
2005-09-23,7.6646,7.6848,7.6048,7.6376,22615,0
2005-09-26,7.6452,7.6777,7.6175,7.6509,99758,0
2005-09-27,7.6251,7.6376,7.5976,7.6114,44183,0
2005-09-28,7.6251,7.6646,7.5914,7.6452,56765,0
2005-09-29,7.6452,7.6646,7.6251,7.6312,51076,0
2005-09-30,7.6114,7.6714,7.6114,7.6646,61857,0
2005-10-03,7.6646,7.7113,7.6048,7.6714,85223,0
2005-10-04,7.6714,7.6714,7.6376,7.6509,21714,0
2005-10-05,7.6579,7.6777,7.6048,7.6175,83883,0
2005-10-06,7.5708,7.5976,7.5708,7.5779,19768,0
2005-10-07,7.5377,7.5914,7.5377,7.5708,56765,0
2005-10-10,7.5443,7.5779,7.5041,7.5312,66354,0
2005-10-11,7.5645,7.5914,7.5578,7.5844,34747,0
2005-10-12,7.5443,7.5708,7.5041,7.5377,50028,0
2005-10-13,7.491,7.498,7.3909,7.3972,91666,0
2005-10-14,7.3841,7.4245,7.3778,7.3778,35046,0
2005-10-17,7.3778,7.404,7.2976,7.3039,170005,0
2005-10-18,7.2439,7.3173,7.1774,7.3039,224371,0
2005-10-19,7.2505,7.3039,7.2034,7.2776,64402,0
2005-10-20,7.2439,7.3241,7.2371,7.3241,60212,0
2005-10-21,7.2034,7.3706,7.2034,7.3706,103347,0
2005-10-24,7.3502,7.4443,7.3444,7.3972,38192,0
2005-10-25,7.3841,7.4173,7.3778,7.3909,67701,0
2005-10-26,7.3575,7.3841,7.3306,7.3502,66354,0
2005-10-27,7.3502,7.3841,7.3372,7.3778,21572,0
2005-10-28,7.3502,7.3841,7.3444,7.3841,32052,0
2005-10-31,7.3972,7.4307,7.3575,7.4107,63657,0
2005-11-01,7.3972,7.4443,7.3778,7.3972,82232,0
2005-11-02,7.3972,7.4173,7.3909,7.4173,47929,0
2005-11-03,7.3972,7.4709,7.3972,7.4245,47479,0
2005-11-04,7.3972,7.4378,7.3909,7.4378,39093,0
2005-11-07,7.4641,7.4641,7.4378,7.4378,43136,0
2005-11-08,7.4579,7.5041,7.4443,7.4506,61258,0
2005-11-09,7.4779,7.498,7.4506,7.4579,41485,0
2005-11-10,7.4173,7.4307,7.3502,7.3778,77139,0
2005-11-11,7.404,7.404,7.2905,7.3909,43884,0
2005-11-14,7.3706,7.3972,7.3039,7.3173,68449,0
2005-11-15,7.2905,7.3778,7.2905,7.3039,39242,0
2005-11-16,7.3841,7.4107,7.3575,7.3706,135853,0
2005-11-17,7.3444,7.3972,7.3444,7.3778,64107,0
2005-11-18,7.3909,7.3909,7.3444,7.3575,61857,0
2005-11-21,7.3444,7.3706,7.3444,7.3502,61258,0
2005-11-22,7.3372,7.404,7.3372,7.404,53470,0
2005-11-23,7.4378,7.4378,7.4107,7.4173,54367,0
2005-11-25,7.4779,7.5312,7.4779,7.524,12288,0
2005-11-28,7.5443,7.5645,7.4173,7.5645,103204,0
2005-11-29,7.5509,7.5578,7.5443,7.5578,87321,0
2005-11-30,7.498,7.6175,7.498,7.6175,99003,0
2005-12-01,7.5779,7.5779,7.4378,7.4443,178835,0
2005-12-02,7.4378,7.4641,7.3639,7.4443,141691,0
2005-12-05,7.3909,7.4245,7.3444,7.3778,156818,0
2005-12-06,7.2505,7.3778,7.2505,7.3778,182739,0
2005-12-07,7.3778,7.4173,7.3372,7.4173,115037,0
2005-12-08,7.3972,7.4378,7.3639,7.4245,73389,0
2005-12-09,7.4378,7.4641,7.3909,7.4307,83424,0
2005-12-12,7.4307,7.4506,7.404,7.4245,34007,0
2005-12-13,7.3444,7.3972,7.3241,7.3502,60212,0
2005-12-14,7.3909,7.404,7.3639,7.3972,46132,0
2005-12-15,7.4107,7.4506,7.404,7.4378,78934,0
2005-12-16,7.4443,7.4779,7.4443,7.4506,53026,0
2005-12-19,7.4245,7.4579,7.3909,7.3972,51523,0
2005-12-20,7.3972,7.4443,7.3841,7.4307,72044,0
2005-12-21,7.404,7.4307,7.3778,7.4245,42688,0
2005-12-22,7.4307,7.498,7.4245,7.498,48983,0
2005-12-23,7.511,7.5578,7.511,7.5179,49874,0
2005-12-27,7.511,7.511,7.4307,7.4443,131065,0
2005-12-28,7.4641,7.5377,7.4443,7.5179,74594,0
2005-12-29,7.4506,7.5312,7.4443,7.4506,91666,0
2005-12-30,7.4307,7.4779,7.4107,7.4307,83130,0
2006-01-03,7.4107,7.4779,7.4107,7.4709,121472,0
2006-01-04,7.491,7.524,7.4579,7.511,54817,0
2006-01-05,7.5779,7.5779,7.4839,7.5179,74889,0
2006-01-06,7.524,7.5645,7.511,7.5509,57366,0
2006-01-09,7.524,7.5779,7.4443,7.5779,74293,0
2006-01-10,7.5914,7.5914,7.5179,7.5578,63207,0
2006-01-11,7.5377,7.5779,7.5179,7.5578,56018,0
2006-01-12,7.5179,7.5578,7.4839,7.498,18124,0
2006-01-13,7.4709,7.5179,7.4443,7.5179,49727,0
2006-01-17,7.4641,7.5041,7.4173,7.5041,57517,0
2006-01-18,7.4779,7.5041,7.4641,7.4839,34007,0
2006-01-19,7.3972,7.511,7.3972,7.498,67096,0
2006-01-20,7.4641,7.498,7.4506,7.4579,27711,0
2006-01-23,7.4579,7.4839,7.4307,7.4307,22774,0
2006-01-24,7.4443,7.4779,7.4245,7.4245,57967,0
2006-01-25,7.4107,7.4307,7.3778,7.3841,47180,0
2006-01-26,7.3639,7.3909,7.3444,7.3502,49874,0
2006-01-27,7.3502,7.3909,7.3444,7.3706,38791,0
2006-01-30,7.3706,7.3778,7.3372,7.3575,27259,0
2006-01-31,7.3706,7.3778,7.3372,7.3639,69950,0
2006-02-01,7.3444,7.3972,7.3444,7.3444,48983,0
2006-02-02,7.3639,7.3778,7.2839,7.3444,74142,0
2006-02-03,7.3444,7.3444,7.2704,7.2839,44787,0
2006-02-06,7.2575,7.3241,7.2575,7.2776,68748,0
2006-02-07,7.2104,7.3575,7.2104,7.3575,195458,0
2006-02-08,7.3639,7.4107,7.3444,7.3575,119380,0
2006-02-09,7.3306,7.3778,7.3173,7.3444,41336,0
2006-02-10,7.3241,7.3575,7.3108,7.3173,17079,0
2006-02-13,7.2776,7.3444,7.2776,7.3039,31756,0
2006-02-14,7.3372,7.3372,7.2839,7.3372,25465,0
2006-02-15,7.3372,7.3444,7.2905,7.3108,15871,0
2006-02-16,7.2905,7.3444,7.2905,7.3444,49279,0
2006-02-17,7.3575,7.3706,7.3173,7.3444,32202,0
2006-02-21,7.3173,7.3444,7.3039,7.3108,51830,0
2006-02-22,7.3173,7.3575,7.3108,7.3306,37299,0
2006-02-23,7.3306,7.3444,7.2905,7.2905,57517,0
2006-02-24,7.2976,7.3444,7.2905,7.2976,49727,0
2006-02-27,7.3039,7.3444,7.3039,7.3306,28006,0
2006-02-28,7.3039,7.3444,7.3039,7.3444,46580,0
2006-03-01,7.3306,7.3639,7.3306,7.3575,61111,0
2006-03-02,7.3444,7.4443,7.3306,7.3639,72497,0
2006-03-03,7.3778,7.3778,7.3108,7.3108,57667,0
2006-03-06,7.3778,7.3778,7.3108,7.3173,42688,0
2006-03-07,7.3444,7.3639,7.2976,7.3039,35498,0
2006-03-08,7.2776,7.3639,7.2776,7.3575,48379,0
2006-03-09,7.3778,7.3778,7.3241,7.3575,64402,0
2006-03-10,7.2976,7.3778,7.2976,7.3502,117575,0
2006-03-13,7.3706,7.3706,7.3173,7.3173,39843,0
2006-03-14,7.3841,7.4107,7.2839,7.3972,94512,0
2006-03-15,7.3306,7.4107,7.3241,7.3841,46881,0
2006-03-16,7.3778,7.4307,7.3706,7.3706,69497,0
2006-03-17,7.3841,7.4107,7.3306,7.3841,68748,0
2006-03-20,7.3575,7.4779,7.3241,7.4641,67855,0
2006-03-21,7.4245,7.491,7.4107,7.4709,68449,0
2006-03-22,7.4443,7.5377,7.4443,7.511,82080,0
2006-03-23,7.4579,7.5914,7.4579,7.5645,92113,0
2006-03-24,7.5645,7.5779,7.4641,7.5377,66049,0
2006-03-27,7.498,7.5377,7.4709,7.4779,65751,0
2006-03-28,7.4307,7.4839,7.4245,7.4443,110690,0
2006-03-29,7.4173,7.491,7.3841,7.3841,35798,0
2006-03-30,7.3972,7.4107,7.3241,7.3502,29653,0
2006-03-31,7.3444,7.3972,7.3444,7.3909,57064,0
2006-04-03,7.3502,7.3778,7.3108,7.3372,65605,0
2006-04-04,7.3173,7.4173,7.3173,7.4173,71445,0
2006-04-05,7.3909,7.4107,7.3778,7.4107,22615,0
2006-04-06,7.3972,7.3972,7.3444,7.3444,48983,0
2006-04-07,7.3706,7.3778,7.2839,7.3306,68152,0
2006-04-10,7.3108,7.3173,7.2439,7.3039,45529,0
2006-04-11,7.3039,7.3039,7.2505,7.2575,17822,0
2006-04-12,7.2104,7.2575,7.2034,7.2034,51076,0
2006-04-13,7.2104,7.2238,7.1702,7.2238,36691,0
2006-04-17,7.1774,7.2176,7.1774,7.2104,32354,0
2006-04-18,7.2104,7.2439,7.1306,7.1902,116979,0
2006-04-19,7.1902,7.2439,7.1104,7.1104,156674,0
2006-04-20,7.1174,7.1236,7.0772,7.1174,57064,0
2006-04-21,7.0839,7.0971,7.0566,7.07,95111,0
2006-04-24,7.07,7.2505,7.07,7.2176,135853,0
2006-04-25,7.1641,7.2704,7.1507,7.2104,58414,0
2006-04-26,7.2176,7.2776,7.1774,7.2704,30703,0
2006-04-27,7.2439,7.3039,7.2439,7.2575,37895,0
2006-04-28,7.2776,7.4107,7.2776,7.3241,38948,0
2006-05-01,7.2839,7.3706,7.1839,7.2238,62454,0
2006-05-02,7.2307,7.2976,7.1774,7.2104,38644,0
2006-05-03,7.157,7.2034,7.1365,7.157,56170,0
2006-05-04,7.1641,7.1839,7.1035,7.1236,25609,0
2006-05-05,7.1438,7.1702,7.1174,7.1507,40739,0
2006-05-08,7.1236,7.1702,7.1104,7.157,73240,0
2006-05-09,7.1507,7.1507,7.0903,7.1104,32354,0
2006-05-10,7.0839,7.1774,7.0839,7.1438,58266,0
2006-05-11,7.0903,7.0971,7.0365,7.0566,54525,0
2006-05-12,7.044,7.0903,7.044,7.0507,35643,0
2006-05-15,7.0365,7.1236,7.0365,7.0971,102005,0
2006-05-16,7.1365,7.1839,7.0903,7.1641,56018,0
2006-05-17,7.1365,7.1438,6.9434,7.0031,127913,0
2006-05-18,6.9767,7.0365,6.9767,7.0365,37445,0
2006-05-19,7.0365,7.0566,7.0031,7.0365,58716,0
2006-05-22,7.0639,7.0639,7.0106,7.0566,53470,0
2006-05-23,7.0171,7.0507,7.0106,7.044,43287,0
2006-05-24,7.0507,7.0507,6.9903,7.0171,55717,0
2006-05-25,7.044,7.044,6.9767,7.0031,54817,0
2006-05-26,7.0106,7.0566,6.9838,7.0306,26507,0
2006-05-30,7.0566,7.0566,6.9702,6.9702,67401,0
2006-05-31,6.9838,7.0566,6.9767,7.0106,124912,0
2006-06-01,7.0772,7.0772,7.0171,7.0639,57967,0
2006-06-02,7.0236,7.1306,7.0236,7.1104,52570,0
2006-06-05,7.1104,7.1104,6.9636,6.9838,126868,0
2006-06-06,6.9838,7.0566,6.9838,7.0566,65452,0
2006-06-07,7.044,7.044,6.9702,6.9702,34747,0
2006-06-08,7.0171,7.0365,6.9767,7.0365,73993,0
2006-06-09,6.9369,7.0171,6.9369,7.0171,79084,0
2006-06-12,6.9565,7.0171,6.9506,6.9636,56917,0
2006-06-13,6.9565,7.0031,6.9369,6.9369,55118,0
2006-06-14,6.9173,6.9434,6.8833,6.89,49874,0
2006-06-15,6.89,6.9032,6.8368,6.8497,108738,0
2006-06-16,6.8232,6.8698,6.8232,6.8368,76388,0
2006-06-19,6.8633,6.9032,6.8368,6.8769,69497,0
2006-06-20,6.8769,6.8769,6.8037,6.8037,50773,0
2006-06-21,6.8037,6.8368,6.7966,6.8037,107089,0
2006-06-22,6.8097,6.8232,6.7763,6.7763,77439,0
2006-06-23,6.7763,6.7966,6.7763,6.7763,66652,0
2006-06-26,6.7966,6.8037,6.7169,6.7763,112036,0
2006-06-27,6.7297,6.7763,6.7093,6.7297,40587,0
2006-06-28,6.7635,6.817,6.7369,6.7899,123568,0
2006-06-29,6.7899,6.8037,6.7169,6.7566,46580,0
2006-06-30,6.7966,6.8097,6.7369,6.7763,84022,0
2006-07-03,6.7432,6.8568,6.7432,6.8568,62308,0
2006-07-05,6.8633,6.9032,6.8497,6.8968,82978,0
2006-07-06,6.8968,6.9702,6.8833,6.9032,78934,0
2006-07-07,6.9099,6.9565,6.8968,6.9303,36849,0
2006-07-10,6.9565,6.9565,6.8833,6.9173,108139,0
2006-07-11,6.9099,6.9369,6.8833,6.9173,68300,0
2006-07-12,6.923,6.9506,6.8698,6.9369,119380,0
2006-07-13,6.89,6.9032,6.8097,6.9032,55418,0
2006-07-14,6.8368,6.8769,6.8368,6.8769,41938,0
2006-07-17,6.8232,6.8698,6.817,6.8232,64553,0
2006-07-18,6.817,6.89,6.817,6.8436,59160,0
2006-07-19,6.8968,6.9099,6.8568,6.89,61258,0
2006-07-20,6.8833,6.9099,6.8497,6.89,48983,0
2006-07-21,6.8568,6.9099,6.8568,6.9032,39392,0
2006-07-24,6.9032,6.9702,6.8833,6.9565,79377,0
2006-07-25,6.9636,7.0106,6.923,6.9903,82826,0
2006-07-26,6.9702,7.0236,6.9506,7.0031,45389,0
2006-07-27,7.0236,7.1365,7.0236,7.1035,69497,0
2006-07-28,7.1641,7.1774,7.0507,7.1035,54817,0
2006-07-31,7.07,7.1236,7.07,7.1174,55717,0
2006-08-01,7.1839,7.1839,7.1174,7.1774,40587,0
2006-08-02,7.2439,7.2575,7.1774,7.2439,49727,0
2006-08-03,7.2776,7.2776,7.2104,7.2371,31005,0
2006-08-04,7.2371,7.3039,7.2238,7.2776,44931,0
2006-08-07,7.3108,7.3108,7.2104,7.2104,36849,0
2006-08-08,7.1839,7.2575,7.1839,7.2575,35349,0
2006-08-09,7.2307,7.2642,7.2176,7.2575,34603,0
2006-08-10,7.2307,7.2439,7.1507,7.1902,53171,0
2006-08-11,7.1507,7.198,7.1236,7.1236,51830,0
2006-08-14,7.157,7.2104,7.1438,7.157,31302,0
2006-08-15,7.198,7.2307,7.1641,7.2104,29056,0
2006-08-16,7.2439,7.2439,7.1774,7.1902,45529,0
2006-08-17,7.1902,7.2439,7.1774,7.198,45389,0
2006-08-18,7.2439,7.2704,7.2104,7.2642,32498,0
2006-08-21,7.2176,7.2905,7.2176,7.2905,80140,0
2006-08-22,7.2905,7.3039,7.2505,7.2976,54971,0
2006-08-23,7.2976,7.3108,7.1641,7.2176,123870,0
2006-08-24,7.2505,7.2642,7.2104,7.2642,73691,0
2006-08-25,7.2776,7.2776,7.2034,7.2575,58107,0
2006-08-28,7.2238,7.2976,7.2238,7.2976,46881,0
2006-08-29,7.2439,7.3108,7.2371,7.2704,91666,0
2006-08-30,7.2776,7.3306,7.2642,7.3306,42983,0
2006-08-31,7.3444,7.3575,7.2776,7.3173,97658,0
2006-09-01,7.3575,7.4107,7.3039,7.3502,60212,0
2006-09-05,7.3778,7.3778,7.3241,7.3444,42534,0
2006-09-06,7.3575,7.3639,7.3173,7.3444,47180,0
2006-09-07,7.3372,7.3706,7.3372,7.3706,45974,0
2006-09-08,7.3778,7.3778,7.3372,7.3639,46430,0
2006-09-11,7.3706,7.3706,7.3241,7.3639,36691,0
2006-09-12,7.3706,7.3841,7.3372,7.3841,18272,0
2006-09-13,7.3778,7.3778,7.3039,7.3444,29510,0
2006-09-14,7.3502,7.3639,7.2776,7.2905,65308,0
2006-09-15,7.2905,7.3372,7.2839,7.3108,46580,0
2006-09-18,7.3241,7.3306,7.2905,7.3241,19324,0
2006-09-19,7.3108,7.3575,7.2776,7.2839,39392,0
2006-09-20,7.3039,7.3444,7.2642,7.2976,64553,0
2006-09-21,7.3108,7.3444,7.2776,7.3173,25465,0
2006-09-22,7.2575,7.3372,7.2575,7.3372,38948,0
2006-09-25,7.404,7.404,7.2439,7.3108,110836,0
2006-09-26,7.3372,7.3639,7.2776,7.3306,78336,0
2006-09-27,7.3444,7.3841,7.3372,7.3841,45834,0
2006-09-28,7.3972,7.404,7.3444,7.3778,71896,0
2006-09-29,7.3778,7.3972,7.3444,7.3778,50028,0
2006-10-02,7.3909,7.3972,7.3108,7.3241,28304,0
2006-10-03,7.3575,7.3909,7.3173,7.3706,55571,0
2006-10-04,7.3706,7.3972,7.2839,7.3108,68894,0
2006-10-05,7.3444,7.3444,7.2976,7.3039,30404,0
2006-10-06,7.2976,7.3306,7.2976,7.3173,10634,0
2006-10-09,7.2642,7.3108,7.2439,7.3039,49727,0
2006-10-10,7.3444,7.3444,7.2307,7.2704,29205,0
2006-10-11,7.2776,7.2976,7.2307,7.2505,24714,0
2006-10-12,7.2104,7.2505,7.1839,7.2104,17079,0
2006-10-13,7.1839,7.2176,7.0772,7.0772,32949,0
2006-10-16,7.0903,7.1507,7.0903,7.1438,50926,0
2006-10-17,7.1438,7.1641,7.0839,7.1236,113531,0
2006-10-18,7.1174,7.157,7.0365,7.0839,110690,0
2006-10-19,7.0903,7.1365,7.0772,7.1236,72344,0
2006-10-20,7.0772,7.1438,7.0772,7.1365,53771,0
2006-10-23,7.1104,7.1306,7.0772,7.1104,34146,0
2006-10-24,7.1104,7.1306,7.0971,7.1306,40290,0
2006-10-25,7.1438,7.157,7.1174,7.157,57517,0
2006-10-26,7.2176,7.3108,7.1774,7.2905,203104,0
2006-10-27,7.3306,7.3306,7.2704,7.2776,47777,0
2006-10-30,7.2642,7.3108,7.2575,7.2976,50773,0
2006-10-31,7.3108,7.3444,7.2704,7.3372,64553,0
2006-11-01,7.3841,7.3972,7.3575,7.3972,66804,0
2006-11-02,7.3972,7.404,7.3575,7.3972,23218,0
2006-11-03,7.3909,7.3972,7.3639,7.3706,20221,0
2006-11-06,7.3778,7.404,7.3108,7.3972,53623,0
2006-11-07,7.4107,7.4378,7.3706,7.4378,32644,0
2006-11-08,7.4107,7.4307,7.3778,7.4107,35798,0
2006-11-09,7.4307,7.498,7.4173,7.491,57211,0
2006-11-10,7.4107,7.4709,7.4107,7.4443,24714,0
2006-11-13,7.491,7.5041,7.4107,7.4443,69794,0
2006-11-14,7.4579,7.498,7.4579,7.4839,24114,0
2006-11-15,7.511,7.524,7.4506,7.4641,39242,0
2006-11-16,7.498,7.511,7.4709,7.4839,38343,0
2006-11-17,7.5312,7.5312,7.3778,7.3972,75941,0
2006-11-20,7.404,7.4443,7.3909,7.3972,40139,0
2006-11-21,7.4107,7.4245,7.3639,7.4245,45232,0
2006-11-22,7.3706,7.4307,7.3706,7.4245,37141,0
2006-11-24,7.4378,7.4506,7.4107,7.4107,25465,0
2006-11-27,7.3778,7.3972,7.3502,7.3841,78934,0
2006-11-28,7.404,7.4173,7.3778,7.404,35200,0
2006-11-29,7.4107,7.4579,7.4107,7.4443,27410,0
2006-11-30,7.404,7.4641,7.404,7.4245,40739,0
2006-12-01,7.4443,7.4641,7.3972,7.4107,56170,0
2006-12-04,7.4378,7.4641,7.4173,7.4641,61554,0
2006-12-05,7.4641,7.511,7.4173,7.4579,76838,0
2006-12-06,7.3909,7.4443,7.3575,7.3639,85824,0
2006-12-07,7.3575,7.3909,7.3444,7.3444,24114,0
2006-12-08,7.3639,7.3778,7.3444,7.3502,69191,0
2006-12-11,7.3778,7.404,7.3502,7.3841,35498,0
2006-12-12,7.3841,7.4107,7.3502,7.3778,57366,0
2006-12-13,7.3502,7.3502,7.1774,7.1839,76537,0
2006-12-14,7.157,7.2371,7.1438,7.1774,125515,0
2006-12-15,7.1641,7.2439,7.1641,7.198,48679,0
2006-12-18,7.2104,7.2371,7.1641,7.1902,84475,0
2006-12-19,7.198,7.2104,7.157,7.198,59459,0
2006-12-20,7.157,7.2034,7.1174,7.1174,184081,0
2006-12-21,7.1236,7.1641,7.1174,7.1438,48082,0
2006-12-22,7.1174,7.157,7.1174,7.1507,48679,0
2006-12-26,7.1365,7.2176,7.1174,7.1839,97800,0
2006-12-27,7.2034,7.2238,7.1702,7.1774,78635,0
2006-12-28,7.1774,7.2104,7.1507,7.2104,71590,0
2006-12-29,7.198,7.2776,7.1902,7.2371,90466,0
2007-01-03,7.1702,7.2176,7.1507,7.198,71445,0
2007-01-04,7.2104,7.2371,7.1774,7.2034,64107,0
2007-01-05,7.1902,7.2176,7.157,7.198,36849,0
2007-01-08,7.1438,7.2034,7.1438,7.2034,73096,0
2007-01-09,7.198,7.2034,7.1774,7.2034,48227,0
2007-01-10,7.2104,7.2104,7.1306,7.1839,100204,0
2007-01-11,7.1641,7.1702,7.1507,7.1702,16474,0
2007-01-12,7.1104,7.1702,7.1104,7.1641,45834,0
2007-01-16,7.1365,7.1774,7.1365,7.1774,28304,0
2007-01-17,7.1438,7.1902,7.1438,7.1702,21271,0
2007-01-18,7.1702,7.198,7.1702,7.1774,45684,0
2007-01-19,7.1774,7.198,7.1774,7.198,53470,0
2007-01-22,7.2034,7.2104,7.1774,7.2034,65008,0
2007-01-23,7.2034,7.2176,7.1774,7.2034,37741,0
2007-01-24,7.2104,7.2104,7.1365,7.157,91215,0
2007-01-25,7.1174,7.1641,7.0839,7.1174,140643,0
2007-01-26,7.0903,7.1365,7.0839,7.1365,53623,0
2007-01-29,7.1438,7.157,7.1104,7.1438,38948,0
2007-01-30,7.1174,7.1839,7.1174,7.1839,123568,0
2007-01-31,7.1365,7.198,7.1365,7.1902,156065,0
2007-02-01,7.1902,7.2307,7.1902,7.198,60358,0
2007-02-02,7.2439,7.2439,7.1839,7.2176,54075,0
2007-02-05,7.2104,7.2307,7.1839,7.2034,95408,0
2007-02-06,7.2238,7.2238,7.1774,7.2034,95408,0
2007-02-07,7.1902,7.2439,7.1902,7.2439,43583,0
2007-02-08,7.2439,7.2505,7.198,7.2176,71146,0
2007-02-09,7.198,7.2439,7.198,7.2371,39843,0
2007-02-12,7.2307,7.2307,7.1839,7.1902,41783,0
2007-02-13,7.1839,7.2034,7.1641,7.198,73096,0
2007-02-14,7.1774,7.2238,7.1774,7.1902,65911,0
2007-02-15,7.1902,7.2505,7.1902,7.198,83130,0
2007-02-16,7.2104,7.2104,7.1902,7.2104,241441,0
2007-02-20,7.1774,7.2104,7.1774,7.2104,80585,0
2007-02-21,7.1774,7.2104,7.1774,7.1839,45085,0
2007-02-22,7.1839,7.2176,7.157,7.1839,119977,0
2007-02-23,7.1839,7.1839,7.1774,7.1774,104543,0
2007-02-26,7.1839,7.2034,7.1702,7.1902,266606,0
2007-02-27,7.2034,7.2371,7.198,7.2238,130454,0
2007-02-28,7.2238,7.2505,7.2176,7.2176,217627,0
2007-03-01,7.2104,7.2371,7.2104,7.2104,64304,0
2007-03-02,7.2104,7.2439,7.2034,7.2439,70394,0
2007-03-05,7.2238,7.2704,7.2238,7.2505,27711,0
2007-03-06,7.2575,7.3108,7.2371,7.2575,87620,0
2007-03-07,7.2575,7.2976,7.2238,7.2976,135261,0
2007-03-08,7.2976,7.3039,7.2776,7.2839,38192,0
2007-03-09,7.2642,7.3108,7.2439,7.2905,56917,0
2007-03-12,7.2905,7.3039,7.2839,7.2905,28608,0
2007-03-13,7.2575,7.3039,7.2575,7.2575,36691,0
2007-03-14,7.2505,7.2776,7.2371,7.2505,37895,0
2007-03-15,7.2704,7.2976,7.2575,7.2704,53917,0
2007-03-16,7.2575,7.2839,7.2439,7.2439,38644,0
2007-03-19,7.2371,7.2704,7.2307,7.2307,23218,0
2007-03-20,7.2371,7.2905,7.2371,7.2439,45085,0
2007-03-21,7.2776,7.2905,7.2439,7.2575,70394,0
2007-03-22,7.2776,7.2976,7.2439,7.2575,71296,0
2007-03-23,7.2439,7.2776,7.2034,7.2034,61554,0
2007-03-26,7.2176,7.2575,7.2176,7.2238,28755,0
2007-03-27,7.2238,7.2505,7.2176,7.2307,34904,0
2007-03-28,7.2307,7.2575,7.2176,7.2505,31154,0
2007-03-29,7.2307,7.2575,7.2176,7.2238,50175,0
2007-03-30,7.2104,7.2575,7.2104,7.2505,28608,0
2007-04-02,7.2104,7.2642,7.2104,7.2439,45085,0
2007-04-03,7.2307,7.2776,7.2307,7.2439,74889,0
2007-04-04,7.2704,7.3039,7.2439,7.2905,133904,0
2007-04-05,7.2905,7.3306,7.2839,7.2976,106936,0
2007-04-09,7.2905,7.3241,7.2704,7.3241,65751,0
2007-04-10,7.3241,7.3306,7.2839,7.3241,47479,0
2007-04-11,7.2905,7.3444,7.2905,7.3444,36547,0
2007-04-12,7.3108,7.3306,7.2776,7.3173,57211,0
2007-04-13,7.2976,7.3241,7.2905,7.2905,29205,0
2007-04-16,7.3039,7.3108,7.2439,7.2575,91364,0
2007-04-17,7.2704,7.3173,7.2439,7.2575,83582,0
2007-04-18,7.2575,7.2704,7.2307,7.2642,29357,0
2007-04-19,7.2505,7.3039,7.2505,7.3039,56170,0
2007-04-20,7.2642,7.3173,7.2642,7.2905,57211,0
2007-04-23,7.2839,7.3241,7.2776,7.3173,59312,0
2007-04-24,7.2905,7.3173,7.2704,7.2976,73543,0
2007-04-25,7.2976,7.3173,7.2776,7.2976,39242,0
2007-04-26,7.2976,7.3173,7.2839,7.3039,71146,0
2007-04-27,7.3108,7.3306,7.2905,7.3241,58266,0
2007-04-30,7.3173,7.3372,7.3108,7.3306,53323,0
2007-05-01,7.3108,7.3444,7.3039,7.3372,54817,0
2007-05-02,7.3372,7.3706,7.3108,7.3444,82080,0
2007-05-03,7.3444,7.3444,7.3108,7.3108,143643,0
2007-05-04,7.3108,7.3778,7.3108,7.3575,60212,0
2007-05-07,7.3972,7.404,7.3502,7.3575,50773,0
2007-05-08,7.3502,7.3778,7.3372,7.3372,57211,0
2007-05-09,7.3706,7.3778,7.3502,7.3778,50926,0
2007-05-10,7.3639,7.4107,7.3639,7.4107,114281,0
2007-05-11,7.3502,7.3778,7.3444,7.3706,44183,0
2007-05-14,7.3639,7.4107,7.3502,7.3909,64107,0
2007-05-15,7.3575,7.3972,7.3502,7.3502,38791,0
2007-05-16,7.3575,7.4107,7.3575,7.4107,44183,0
2007-05-17,7.3841,7.3841,7.3444,7.3575,65150,0
2007-05-18,7.3778,7.404,7.3502,7.3972,132406,0
2007-05-21,7.3972,7.3972,7.3502,7.3502,62609,0
2007-05-22,7.3502,7.3778,7.3039,7.3039,110087,0
2007-05-23,7.3039,7.3173,7.2439,7.2505,62454,0
2007-05-24,7.2704,7.2704,7.1702,7.198,130605,0
2007-05-25,7.157,7.2176,7.157,7.1774,57517,0
2007-05-29,7.1702,7.2976,7.1702,7.2439,69794,0
2007-05-30,7.2439,7.2642,7.1839,7.2238,43583,0
2007-05-31,7.2439,7.2439,7.1774,7.198,57366,0
2007-06-01,7.1774,7.2176,7.1438,7.198,69497,0
2007-06-04,7.1507,7.2371,7.1507,7.2034,76838,0
2007-06-05,7.198,7.2238,7.1702,7.1774,46580,0
2007-06-06,7.157,7.1839,7.1438,7.1507,79537,0
2007-06-07,7.1507,7.1507,7.0507,7.0507,76088,0
2007-06-08,7.0236,7.044,6.9767,6.9971,69346,0
2007-06-11,6.9838,6.9903,6.9369,6.9702,103803,0
2007-06-12,6.9506,6.9506,6.8698,6.8968,119380,0
2007-06-13,6.9032,6.9565,6.8833,6.9565,91066,0
2007-06-14,6.9173,6.9767,6.9032,6.923,51377,0
2007-06-15,6.9303,6.9971,6.9099,6.9636,35498,0
2007-06-18,6.9636,7.0236,6.9636,6.9903,79377,0
2007-06-19,6.9767,7.0365,6.9702,6.9971,97357,0
2007-06-20,6.9903,6.9971,6.9506,6.9702,36691,0
2007-06-21,6.9434,6.9767,6.923,6.923,45389,0
2007-06-22,6.923,6.9903,6.9032,6.9767,92263,0
2007-06-25,6.9565,7.044,6.9565,7.0031,63058,0
2007-06-26,7.0106,7.0106,6.9702,7.0031,44484,0
2007-06-27,6.9903,7.0106,6.9838,6.9971,46285,0
2007-06-28,7.0106,7.044,6.9303,6.9369,112634,0
2007-06-29,6.9636,7.044,6.9434,7.0171,84185,0
2007-07-02,6.9903,7.0566,6.9903,7.0507,30101,0
2007-07-03,7.0236,7.0365,7.0106,7.0306,40587,0
2007-07-05,7.0365,7.0365,6.9506,6.9506,68894,0
2007-07-06,6.9434,6.9702,6.9173,6.9303,54075,0
2007-07-09,6.9506,6.9506,6.89,6.8968,75941,0
2007-07-10,6.89,6.9565,6.89,6.9303,62454,0
2007-07-11,6.9369,6.9565,6.89,6.9434,108292,0
2007-07-12,6.9032,6.9173,6.89,6.8968,70394,0
2007-07-13,6.8769,6.8968,6.8568,6.8633,89571,0
2007-07-16,6.8769,6.9099,6.8769,6.8968,103498,0
2007-07-17,6.8968,6.9303,6.8769,6.9303,131200,0
2007-07-18,6.9173,6.9506,6.8968,6.9369,65308,0
2007-07-19,6.9434,6.9838,6.89,6.9506,93311,0
2007-07-20,6.9506,7.0639,6.9506,7.044,68894,0
2007-07-23,7.0171,7.1104,7.0031,7.0365,97357,0
2007-07-24,7.0106,7.0365,6.9506,6.9565,77738,0
2007-07-25,6.923,6.9565,6.8833,6.9099,65008,0
2007-07-26,6.9099,6.9099,6.8301,6.8568,130605,0
2007-07-27,6.8633,6.923,6.8436,6.923,161164,0
2007-07-30,6.9636,6.9636,6.8833,6.9099,39843,0
2007-07-31,6.8698,6.9434,6.8368,6.8368,117277,0
2007-08-01,6.8568,6.9173,6.8436,6.8968,97658,0
2007-08-02,6.89,6.9702,6.89,6.9099,70553,0
2007-08-03,6.9369,6.9903,6.9173,6.9903,45834,0
2007-08-06,7.0106,7.0106,6.9434,6.9506,33096,0
2007-08-07,6.9506,6.9971,6.9173,6.9434,85523,0
2007-08-08,6.9173,6.9565,6.9099,6.923,29205,0
2007-08-09,6.9099,6.9434,6.8568,6.8633,65008,0
2007-08-10,6.8568,6.8698,6.8097,6.8698,135100,0
2007-08-13,6.8301,6.89,6.8097,6.8497,72044,0
2007-08-14,6.8698,6.8769,6.8436,6.8497,58860,0
2007-08-15,6.8436,6.8698,6.7635,6.7699,165508,0
2007-08-16,6.7635,6.7635,6.5827,6.6427,130605,0
2007-08-17,6.7635,7.0106,6.7032,6.7899,159665,0
2007-08-20,6.8497,6.8497,6.6832,6.7432,133750,0
2007-08-21,6.7369,6.7763,6.6832,6.7763,65911,0
2007-08-22,6.7566,6.7966,6.7093,6.7966,47180,0
2007-08-23,6.7432,6.8833,6.723,6.8037,97056,0
2007-08-24,6.7899,6.8568,6.7763,6.7899,118775,0
2007-08-27,6.7836,6.8232,6.7498,6.7763,75337,0
2007-08-28,6.7635,6.8037,6.7432,6.7498,75041,0
2007-08-29,6.7699,6.8232,6.7566,6.8232,70553,0
2007-08-30,6.8633,6.8633,6.8097,6.8497,50175,0
2007-08-31,6.8497,6.8833,6.8436,6.8633,60358,0
2007-09-04,6.8968,6.9032,6.8436,6.8769,65452,0
2007-09-05,6.8436,6.9303,6.8368,6.9099,80878,0
2007-09-06,6.9636,7.0365,6.89,6.9767,109935,0
2007-09-07,6.9434,7.0507,6.9434,6.9838,81484,0
2007-09-10,6.9971,7.07,6.9903,7.0566,65308,0
2007-09-11,7.0566,7.1236,7.0236,7.07,98252,0
2007-09-12,7.0171,7.0566,7.0031,7.0365,44787,0
2007-09-13,7.0507,7.0507,6.8968,6.9369,125066,0
2007-09-14,6.9702,6.9702,6.89,6.89,26367,0
2007-09-17,6.9303,6.9636,6.8968,6.9434,123271,0
2007-09-18,6.9434,7.0236,6.9303,7.0236,44630,0
2007-09-19,7.044,7.044,6.9767,7.0031,76838,0
2007-09-20,7.044,7.044,6.9434,6.9506,52278,0
2007-09-21,6.9303,6.9767,6.923,6.9636,71896,0
2007-09-24,6.9303,6.9434,6.9099,6.9303,71296,0
2007-09-25,6.9173,6.9565,6.8633,6.9565,75941,0
2007-09-26,6.9434,7.044,6.9434,6.9434,40587,0
2007-09-27,6.9434,6.9838,6.9369,6.9434,53623,0
2007-09-28,6.9767,6.9971,6.9303,6.9369,121935,0
2007-10-01,6.9565,6.9767,6.9303,6.9303,134802,0
2007-10-02,6.9434,6.9506,6.8968,6.9173,131808,0
2007-10-03,6.9369,7.0031,6.9369,6.9767,96009,0
2007-10-04,7.0031,7.0031,6.9434,6.9434,32949,0
2007-10-05,6.9767,7.0031,6.9369,6.9565,55717,0
2007-10-08,6.9434,6.9565,6.9173,6.9173,31454,0
2007-10-09,6.9173,6.9838,6.8833,6.9369,62755,0
2007-10-10,6.9369,7.0106,6.9303,7.0106,71296,0
2007-10-11,6.9767,7.044,6.9303,6.9702,131358,0
2007-10-12,6.9636,6.9636,6.9099,6.9636,44033,0
2007-10-15,6.9565,6.9565,6.8769,6.9303,42688,0
2007-10-16,6.9369,6.9369,6.8232,6.8769,81484,0
2007-10-17,6.8368,6.9369,6.8232,6.9303,82826,0
2007-10-18,6.9369,7.0031,6.9099,6.9838,34747,0
2007-10-19,6.9838,7.0306,6.9434,7.0236,78483,0
2007-10-22,6.9767,7.0106,6.9565,6.9838,26813,0
2007-10-23,6.9767,6.9767,6.8833,6.9032,125361,0
2007-10-24,6.9099,6.9173,6.7169,6.7432,788292,0
2007-10-25,6.7432,6.7699,6.5624,6.7297,1450451,0
2007-10-26,6.7369,6.7498,6.6763,6.7432,138696,0
2007-10-29,6.7432,6.7498,6.7032,6.7432,73389,0
2007-10-30,6.7369,6.7566,6.6427,6.6963,217327,0
2007-10-31,6.7297,6.7498,6.6897,6.723,65452,0
2007-11-01,6.7369,6.7635,6.6763,6.7432,90017,0
2007-11-02,6.7498,6.7566,6.6763,6.7169,153676,0
2007-11-05,6.5764,6.7093,6.5764,6.6963,91519,0
2007-11-06,6.7093,6.7169,6.6099,6.6296,202051,0
2007-11-07,6.6628,6.6763,6.6163,6.6427,49279,0
2007-11-08,6.6832,6.723,6.4762,6.57,264065,0
2007-11-09,6.5563,6.5897,6.503,6.5097,185877,0
2007-11-12,6.496,6.5897,6.49,6.5764,184982,0
2007-11-13,6.5363,6.6763,6.5363,6.6628,205799,0
2007-11-14,6.7032,6.7032,6.5764,6.6099,82978,0
2007-11-15,6.6228,6.6427,6.5764,6.5961,103498,0
2007-11-16,6.5764,6.6099,6.49,6.5827,172693,0
2007-11-19,6.6296,6.6897,6.5827,6.6563,116285,0
2007-11-20,6.6427,6.6897,6.6099,6.6897,125515,0
2007-11-21,6.7032,7.044,6.6699,6.7432,118927,0
2007-11-23,6.7432,6.7699,6.723,6.7566,28304,0
2007-11-26,6.8436,6.8436,6.7369,6.7432,76115,0
2007-11-27,6.7763,6.7966,6.6963,6.723,129558,0
2007-11-28,6.7566,6.8368,6.7093,6.7763,132858,0
2007-11-29,6.7836,6.8436,6.7498,6.8301,139146,0
2007-11-30,6.8368,6.8568,6.7699,6.7699,227812,0
2007-12-03,6.7763,6.8097,6.6763,6.6897,341198,0
2007-12-04,6.6897,6.8037,6.6563,6.7899,136296,0
2007-12-05,6.817,6.8232,6.7763,6.7966,298812,0
2007-12-06,6.7836,6.8368,6.7836,6.7899,156702,0
2007-12-07,6.7966,6.8232,6.7699,6.8037,133158,0
2007-12-10,6.8301,6.9099,6.7966,6.8497,196214,0
2007-12-11,6.9173,6.9173,6.8037,6.817,152624,0
2007-12-12,6.7899,6.8833,6.7836,6.8436,151280,0
2007-12-13,6.8301,6.8633,6.7763,6.7899,197407,0
2007-12-14,6.7836,6.8232,6.7763,6.7899,101851,0
2007-12-17,6.8232,6.8232,6.7566,6.7566,147979,0
2007-12-18,6.7763,6.7763,6.6699,6.6699,149036,0
2007-12-19,6.6897,6.7369,6.6563,6.6699,158915,0
2007-12-20,6.6832,6.723,6.6296,6.6371,161462,0
2007-12-21,6.6563,6.6897,6.6099,6.6228,368011,0
2007-12-24,6.6296,6.6963,6.6099,6.6427,95408,0
2007-12-26,6.6897,6.7032,6.65,6.6699,169852,0
2007-12-27,6.6563,6.7369,6.6296,6.7297,197264,0
2007-12-28,6.723,6.8232,6.6763,6.7966,217708,0
2007-12-31,6.8301,6.9032,6.7763,6.8769,246484,0
2008-01-02,6.9099,7.044,6.8833,7.0106,99557,0
2008-01-03,7.0171,7.07,6.9767,7.0507,141990,0
2008-01-04,7.0839,7.0971,7.0507,7.0839,65308,0
2008-01-07,7.0839,7.1507,7.0772,7.1104,126414,0
2008-01-08,7.1104,7.157,7.1104,7.1306,122411,0
2008-01-09,7.1306,7.157,7.0839,7.1236,176440,0
2008-01-10,7.1507,7.1507,7.0971,7.1174,62442,0
2008-01-11,7.07,7.1839,7.07,7.1236,115326,0
2008-01-14,7.1365,7.157,7.1236,7.1507,193072,0
2008-01-15,7.1641,7.1902,7.1438,7.1507,153076,0
2008-01-16,7.1839,7.198,7.1702,7.198,110836,0
2008-01-17,7.1236,7.2439,7.1035,7.1641,359771,0
2008-01-18,7.1438,7.1702,7.0171,7.0306,87034,0
2008-01-22,7.07,7.1174,6.9702,7.1174,66804,0
2008-01-23,7.1236,7.1702,7.1104,7.1507,84185,0
2008-01-24,7.157,7.1902,7.1236,7.157,128095,0
2008-01-25,7.1641,7.1641,7.0839,7.1104,74142,0
2008-01-28,7.0971,7.1236,7.0507,7.0566,108440,0
2008-01-29,7.0639,7.0839,7.0507,7.07,54220,0
2008-01-30,7.1365,7.1438,7.0839,7.0839,118479,0
2008-01-31,7.1104,7.1236,7.0772,7.1035,72344,0
2008-02-01,7.157,7.157,7.1035,7.1365,59016,0
2008-02-04,7.1035,7.157,7.1035,7.1438,66503,0
2008-02-05,7.157,7.1702,7.1104,7.1641,46315,0
2008-02-06,7.1702,7.198,7.1236,7.157,146341,0
2008-02-07,7.1507,7.157,7.0031,7.0903,250730,0
2008-02-08,7.1306,7.1438,7.0772,7.0903,74889,0
2008-02-11,7.0839,7.1306,7.0772,7.1104,75337,0
2008-02-12,7.0839,7.198,7.0839,7.1641,118927,0
2008-02-13,7.198,7.198,6.9434,6.9434,148877,0
2008-02-14,6.9434,6.9434,6.5764,6.5897,394458,0
2008-02-15,6.4696,6.6763,6.4627,6.6563,196062,0
2008-02-19,6.6897,6.7966,6.6699,6.7966,134441,0
2008-02-20,6.8037,6.8037,6.7169,6.7498,60212,0
2008-02-21,6.7635,6.7836,6.6763,6.7032,114135,0
2008-02-22,6.6699,6.6763,6.6099,6.6699,97676,0
2008-02-25,6.7032,6.7498,6.6699,6.7093,108738,0
2008-02-26,6.7763,6.7836,6.7169,6.7369,79084,0
2008-02-27,6.7297,6.7763,6.6763,6.6832,131655,0
2008-02-28,6.7093,6.7093,6.5293,6.5363,182653,0
2008-02-29,6.503,6.5097,6.3897,6.4297,196967,0
2008-03-03,6.5293,6.5499,6.4158,6.5499,120119,0
2008-03-04,6.5961,6.6163,6.5293,6.5624,161608,0
2008-03-05,6.6763,6.7432,6.6699,6.7093,104162,0
2008-03-06,6.7699,6.7699,6.6296,6.6832,86639,0
2008-03-07,6.65,6.7297,6.6371,6.7297,75490,0
2008-03-10,6.7297,6.7369,6.5764,6.6099,144009,0
2008-03-11,6.6099,6.6427,6.5499,6.6099,161965,0
2008-03-12,6.6028,6.6028,6.4826,6.5499,67999,0
2008-03-13,6.4826,6.5363,6.4627,6.5293,76987,0
2008-03-14,6.5293,6.5293,6.4225,6.4826,77586,0
2008-03-17,6.3494,6.4158,6.3425,6.3958,151912,0
2008-03-18,6.5764,6.5764,6.4428,6.4696,130859,0
2008-03-19,6.4562,6.496,6.4158,6.4158,78041,0
2008-03-20,6.4359,6.496,6.4094,6.4696,52570,0
2008-03-24,6.5764,6.6099,6.496,6.6099,119227,0
2008-03-25,6.5499,6.6028,6.5499,6.6028,65308,0
2008-03-26,6.6099,6.6427,6.5827,6.6228,127913,0
2008-03-27,6.6028,6.6628,6.6028,6.6371,61554,0
2008-03-28,6.6228,6.65,6.6228,6.6296,45389,0
2008-03-31,6.6628,6.6897,6.6427,6.6763,76504,0
2008-04-01,6.6763,6.6763,6.6371,6.6628,100021,0
2008-04-02,6.6628,6.7093,6.6371,6.7032,70689,0
2008-04-03,6.6832,6.7566,6.6699,6.7369,84775,0
2008-04-04,6.7498,6.7635,6.7032,6.7032,58860,0
2008-04-07,6.723,6.7899,6.6963,6.7635,100952,0
2008-04-08,6.7566,6.7836,6.7369,6.7369,43113,0
2008-04-09,6.7432,6.8232,6.7432,6.8037,89571,0
2008-04-10,6.8232,6.8769,6.8232,6.8301,71445,0
2008-04-11,6.7966,6.8436,6.7699,6.7763,84631,0
2008-04-14,6.7699,6.8097,6.7699,6.7899,38670,0
2008-04-15,6.8436,6.8436,6.7432,6.7836,82569,0
2008-04-16,6.7899,6.8436,6.7899,6.8301,50497,0
2008-04-17,6.8097,6.8497,6.7966,6.8436,28941,0
2008-04-18,6.8436,6.9434,6.8436,6.89,101368,0
2008-04-21,6.89,6.9099,6.8769,6.89,38641,0
2008-04-22,6.9303,6.9303,6.817,6.8698,91769,0
2008-04-23,6.8769,6.89,6.8037,6.8037,81858,0
2008-04-24,6.7836,6.8436,6.7699,6.817,72943,0
2008-04-25,6.8097,6.8698,6.7966,6.8232,90317,0
2008-04-28,6.8232,6.8698,6.8232,6.8633,53431,0
2008-04-29,6.8368,6.8568,6.8301,6.8368,28292,0
2008-04-30,6.8633,6.89,6.8436,6.8568,44357,0
2008-05-01,6.8769,6.8968,6.8497,6.8769,34014,0
2008-05-02,6.8769,6.9099,6.8568,6.8769,37310,0
2008-05-05,6.8633,6.9099,6.8633,6.89,50134,0
2008-05-06,6.8833,6.9636,6.8833,6.9303,82873,0
2008-05-07,6.9032,6.9303,6.9032,6.9303,34206,0
2008-05-08,6.9032,6.9565,6.9032,6.9434,22168,0
2008-05-09,6.9173,6.9702,6.9099,6.9702,50892,0
2008-05-12,6.9767,6.9903,6.9506,6.9838,58006,0
2008-05-13,6.9434,6.9838,6.9099,6.9173,41242,0
2008-05-14,6.9099,6.9702,6.8698,6.8698,91162,0
2008-05-15,6.9434,6.9434,6.8769,6.8833,76162,0
2008-05-16,6.9434,7.0106,6.8833,6.89,88026,0
2008-05-19,6.9099,6.9506,6.89,6.9303,80089,0
2008-05-20,6.9434,6.9702,6.89,6.9565,70243,0
2008-05-21,6.9506,6.9971,6.923,6.923,57643,0
2008-05-22,6.9565,6.9565,6.9099,6.9303,87275,0
2008-05-23,6.9303,6.9303,6.89,6.9032,51921,0
2008-05-27,6.9099,6.9303,6.8833,6.9173,100567,0
2008-05-28,6.9303,6.9434,6.9173,6.923,24324,0
2008-05-29,6.923,6.9434,6.9099,6.9303,36463,0
2008-05-30,6.9173,6.9506,6.9173,6.9434,16028,0
2008-06-02,6.9565,6.9636,6.9099,6.9099,32443,0
2008-06-03,6.9303,6.9506,6.9099,6.9369,35213,0
2008-06-04,6.923,6.9506,6.8497,6.8497,76941,0
2008-06-05,6.8568,6.9099,6.8568,6.9032,24450,0
2008-06-06,6.89,6.9099,6.8698,6.8698,24637,0
2008-06-09,6.8698,6.9099,6.8497,6.8497,49174,0
2008-06-10,6.8497,6.8968,6.8097,6.8633,106187,0
2008-06-11,6.8301,6.8633,6.8097,6.8097,63769,0
2008-06-12,6.7966,6.7966,6.7566,6.7566,59883,0
2008-06-13,6.7763,6.7836,6.723,6.7369,91113,0
2008-06-16,6.7369,6.7763,6.7369,6.7498,15728,0
2008-06-17,6.7498,6.7763,6.7032,6.7763,85911,0
2008-06-18,6.7432,6.7432,6.6628,6.7093,25595,0
2008-06-19,6.7032,6.7432,6.6897,6.6897,67762,0
2008-06-20,6.6963,6.723,6.6163,6.6371,57215,0
2008-06-23,6.65,6.6699,6.6099,6.6427,38021,0
2008-06-24,6.6028,6.6763,6.6028,6.6699,42070,0
2008-06-25,6.6427,6.723,6.57,6.6099,147863,0
2008-06-26,6.5428,6.6427,6.5428,6.5827,64994,0
2008-06-27,6.6228,6.6228,6.5428,6.5764,52171,0
2008-06-30,6.5897,6.6163,6.5624,6.5764,48273,0
2008-07-01,6.5827,6.6099,6.5363,6.5363,93851,0
2008-07-02,6.5428,6.6628,6.5428,6.6427,82026,0
2008-07-03,6.6163,6.65,6.6163,6.65,14461,0
2008-07-07,6.5961,6.6763,6.5961,6.6628,51656,0
2008-07-08,6.6371,6.723,6.6296,6.723,55553,0
2008-07-09,6.7032,6.7369,6.6563,6.6563,93680,0
2008-07-10,6.6763,6.6897,6.6427,6.6699,39062,0
2008-07-11,6.6099,6.6628,6.6099,6.6563,42964,0
2008-07-14,6.6563,6.6563,6.5428,6.5499,128565,0
2008-07-15,6.5428,6.5428,6.4762,6.4762,41898,0
2008-07-16,6.4762,6.516,6.4762,6.503,42457,0
2008-07-17,6.4762,6.5428,6.4762,6.4762,94293,0
2008-07-18,6.4826,6.5293,6.4492,6.516,55175,0
2008-07-21,6.4762,6.5624,6.4762,6.5363,43907,0
2008-07-22,6.516,6.5827,6.4696,6.4826,83070,0
2008-07-23,6.5363,6.5363,6.4359,6.4428,84330,0
2008-07-24,6.4428,6.4492,6.3826,6.3958,135930,0
2008-07-25,6.3697,6.4297,6.3697,6.3826,38919,0
2008-07-28,6.3759,6.4031,6.3228,6.3425,71287,0
2008-07-29,6.3093,6.4225,6.3093,6.3628,62039,0
2008-07-30,6.3697,6.3897,6.3425,6.3425,57307,0
2008-07-31,6.3361,6.3628,6.3228,6.3494,34811,0
2008-08-01,6.3494,6.3628,6.3158,6.3361,47698,0
2008-08-04,6.3228,6.4158,6.3093,6.4158,70586,0
2008-08-05,6.3826,6.4297,6.3759,6.4094,26526,0
2008-08-06,6.3958,6.4094,6.3628,6.3897,35354,0
2008-08-07,6.4031,6.4094,6.3562,6.3958,49532,0
2008-08-08,6.3562,6.4428,6.3425,6.3958,107856,0
2008-08-11,6.3759,6.3897,6.3292,6.3494,53957,0
2008-08-12,6.3292,6.3759,6.3158,6.3158,33877,0
2008-08-13,6.3093,6.3292,6.2758,6.3292,26642,0
2008-08-14,6.2825,6.3826,6.2825,6.3759,54438,0
2008-08-15,6.3759,6.4031,6.3292,6.3628,41661,0
2008-08-18,6.3628,6.3628,6.3093,6.3158,40131,0
2008-08-19,6.3026,6.3093,6.2492,6.2559,53178,0
2008-08-20,6.2492,6.2894,6.1891,6.2559,73938,0
2008-08-21,6.2359,6.2492,6.2091,6.2492,38276,0
2008-08-22,6.2425,6.2695,6.2359,6.2695,19668,0
2008-08-25,6.2758,6.2825,6.2425,6.2825,39320,0
2008-08-26,6.2758,6.3494,6.2758,6.3494,35724,0
2008-08-27,6.3425,6.3697,6.3228,6.3562,49271,0
2008-08-28,6.3628,6.3697,6.2959,6.3093,119986,0
2008-08-29,6.2959,6.3292,6.2695,6.2894,59483,0
2008-09-02,6.2825,6.3361,6.2622,6.3361,67801,0
2008-09-03,6.3361,6.3958,6.3093,6.3759,79627,0
2008-09-04,6.3759,6.3897,6.3562,6.3826,50866,0
2008-09-05,6.3628,6.3958,6.3628,6.3897,30858,0
2008-09-08,6.3897,6.4359,6.3697,6.4359,26372,0
2008-09-09,6.4031,6.4359,6.3759,6.4031,58140,0
2008-09-10,6.3759,6.3759,6.2159,6.3361,61748,0
2008-09-11,6.3026,6.3228,6.3026,6.3093,35193,0
2008-09-12,6.2959,6.3425,6.2559,6.2959,48874,0
2008-09-15,6.2293,6.3026,6.2023,6.2023,62469,0
2008-09-16,5.9551,6.3093,5.9489,6.1555,118623,0
2008-09-17,6.0756,6.109,5.8485,5.9288,100003,0
2008-09-18,5.6752,5.822,5.4478,5.8086,185802,0
2008-09-19,5.9755,6.1694,5.8285,5.9288,127793,0
2008-09-22,5.882,5.9219,5.6347,5.7554,127592,0
2008-09-23,5.6752,5.7218,5.408,5.5415,109508,0
2008-09-24,5.5679,5.6615,5.4282,5.5747,88752,0
2008-09-25,5.5747,5.7014,5.5747,5.6082,105901,0
2008-09-26,5.5747,5.5747,5.1275,5.4879,184915,0
2008-09-29,5.4879,5.4879,5.2479,5.2543,125823,0
2008-09-30,5.2409,5.3411,5.2342,5.3411,46615,0
2008-10-01,5.2409,5.548,5.2409,5.4879,80993,0
2008-10-02,5.5617,5.6017,5.4213,5.4812,70661,0
2008-10-03,5.4148,5.6017,5.4148,5.4812,115200,0
2008-10-06,5.4213,5.4747,4.8936,5.1074,190912,0
2008-10-07,5.1144,5.2675,5.0674,5.2207,128723,0
2008-10-08,4.9675,5.0674,4.4598,4.8469,207871,0
2008-10-09,4.754,4.834,4.0127,4.1529,231772,0
2008-10-10,3.5051,3.9994,3.2112,3.9392,308838,0
2008-10-13,4.0929,4.7333,3.979,4.6735,244354,0
2008-10-14,4.6801,4.9343,4.6269,4.754,124151,0
2008-10-15,4.6735,4.6735,4.4132,4.4197,119003,0
2008-10-16,4.3531,4.473,4.3531,4.3995,62264,0
2008-10-17,4.3394,4.5196,4.246,4.473,116545,0
2008-10-20,4.5398,5.0273,4.5398,4.6801,134326,0
2008-10-21,4.8407,4.874,4.7741,4.8407,134223,0
2008-10-22,4.9005,5.2073,4.8407,5.1074,128738,0
2008-10-23,5.1877,5.5882,5.0476,5.0608,206524,0
2008-10-24,4.7069,5.315,4.7069,5.1675,118780,0
2008-10-27,5.1207,5.3276,5.1207,5.2743,66630,0
2008-10-28,5.2743,5.3211,5.1675,5.1946,73576,0
2008-10-29,5.2073,5.3074,4.9343,5.1144,62219,0
2008-10-30,5.0809,5.2147,5.0077,5.074,110592,0
2008-10-31,5.014,5.1341,4.874,4.874,129887,0
2008-11-03,4.874,5.1475,4.874,5.1074,132979,0
2008-11-04,5.074,5.5617,5.074,5.4679,141722,0
2008-11-05,5.4679,5.4679,5.2011,5.3411,101518,0
2008-11-06,5.3479,5.5546,5.3411,5.5284,105346,0
2008-11-07,5.5284,5.6551,5.5284,5.5415,81317,0
2008-11-10,5.5814,5.6082,5.5081,5.5081,72972,0
2008-11-11,5.4747,5.4747,5.3411,5.4616,69282,0
2008-11-12,5.4011,5.4011,5.2147,5.2207,43062,0
2008-11-13,5.4414,5.5415,5.261,5.3411,113974,0
2008-11-14,5.3411,5.3874,5.261,5.3411,40892,0
2008-11-17,5.4747,5.4747,5.1207,5.1408,86497,0
2008-11-18,5.1144,5.2409,5.074,5.1809,58693,0
2008-11-19,5.2073,5.4679,5.074,5.2147,93475,0
2008-11-20,5.2073,5.2073,4.8069,4.8872,132234,0
2008-11-21,4.867,5.1007,4.6998,4.9739,166869,0
2008-11-24,4.9404,5.6082,4.9404,5.0341,142271,0
2008-11-25,5.0341,5.4616,4.9471,5.3015,79957,0
2008-11-26,5.1946,5.2409,5.074,5.1545,68021,0
2008-11-28,5.1275,5.261,5.0077,5.2147,30721,0
2008-12-01,5.2409,5.2409,4.8802,5.1074,100181,0
2008-12-02,5.0941,5.1275,4.4396,4.6869,192302,0
2008-12-03,4.7069,4.8469,4.5466,4.7741,136192,0
2008-12-04,4.6269,4.7333,4.5734,4.6069,82808,0
2008-12-05,4.6269,4.6269,4.3995,4.5398,115853,0
2008-12-08,4.5398,4.6399,4.4197,4.6202,104487,0
2008-12-09,4.6599,4.6599,4.4798,4.5001,61206,0
2008-12-10,4.5734,4.7069,4.4396,4.4465,171046,0
2008-12-11,4.4396,4.5599,4.1732,4.3394,70011,0
2008-12-12,4.2591,4.4598,4.1327,4.3733,192193,0
2008-12-15,4.3394,4.3531,4.0592,4.2263,234714,0
2008-12-16,4.2395,4.5398,3.9392,4.3463,276763,0
2008-12-17,4.3463,4.6599,4.3193,4.5134,182914,0
2008-12-18,4.4268,4.5063,4.3332,4.3394,173993,0
2008-12-19,4.3193,4.6735,4.3193,4.6735,127163,0
2008-12-22,4.6671,4.8006,4.5801,4.8006,139340,0
2008-12-23,4.8069,5.1408,4.7202,4.8267,302971,0
2008-12-24,4.8135,4.9134,4.7333,4.8207,58075,0
2008-12-26,4.7602,4.8872,4.7602,4.8069,34665,0
2008-12-29,4.8069,4.8407,4.6735,4.834,196258,0
2008-12-30,4.8207,4.8407,4.6801,4.7602,203046,0
2008-12-31,4.7202,5.0541,4.7138,4.874,181171,0
2009-01-02,4.874,5.1745,4.874,5.1745,80603,0
2009-01-05,5.1475,5.4148,5.1408,5.3748,62545,0
2009-01-06,5.408,5.4414,5.2809,5.4148,130406,0
2009-01-07,5.4148,5.548,5.315,5.3748,99395,0
2009-01-08,5.3748,5.5814,5.3748,5.5617,61738,0
2009-01-09,5.4213,5.5617,5.4213,5.5081,155142,0
2009-01-12,5.5081,5.5882,5.5081,5.5679,68097,0
2009-01-13,5.5814,5.6816,5.5081,5.5146,52557,0
2009-01-14,5.5346,5.7218,5.4812,5.6615,133822,0
2009-01-15,5.7286,5.775,5.4616,5.6418,120553,0
2009-01-16,5.6082,5.7286,5.6082,5.7218,83147,0
2009-01-20,5.6883,5.7218,5.6347,5.6418,55797,0
2009-01-21,5.6146,5.6418,5.5214,5.5415,45632,0
2009-01-22,5.5146,5.5882,5.4747,5.4949,24699,0
2009-01-23,5.5214,5.5214,5.4011,5.5146,66250,0
2009-01-26,5.4879,5.5214,5.4414,5.5081,56244,0
2009-01-27,5.4616,5.5747,5.4616,5.4879,39763,0
2009-01-28,5.5146,5.6418,5.5146,5.5949,91025,0
2009-01-29,5.5546,5.5747,5.5146,5.5284,40273,0
2009-01-30,5.5415,5.5747,5.5081,5.5415,63314,0
2009-02-02,5.548,5.6418,5.5146,5.6017,41029,0
2009-02-03,5.5747,5.7085,5.5617,5.7085,59524,0
2009-02-04,5.7085,5.8416,5.7014,5.7887,49690,0
2009-02-05,5.8019,5.9417,5.7418,5.9154,94946,0
2009-02-06,5.9417,6.0022,5.9021,5.9021,57780,0
2009-02-09,5.8752,5.9755,5.8352,5.9355,35586,0
2009-02-10,5.8886,5.9886,5.8619,5.8619,47350,0
2009-02-11,5.822,5.882,5.8019,5.8285,51334,0
2009-02-12,5.7816,5.8688,5.7816,5.8285,28721,0
2009-02-13,5.8086,5.8688,5.8019,5.822,40755,0
2009-02-17,5.7418,5.7418,5.5747,5.7218,64164,0
2009-02-18,5.6883,5.7218,5.5146,5.5747,70575,0
2009-02-19,5.5146,5.5617,5.4812,5.5081,53168,0
2009-02-20,5.4549,5.4549,5.1475,5.3953,102357,0
2009-02-23,5.4549,5.5747,5.1545,5.2073,138601,0
2009-02-24,5.0873,5.3953,5.0608,5.3953,102691,0
2009-02-25,5.3953,5.5882,5.3748,5.548,41571,0
2009-02-26,5.6082,5.6284,5.5012,5.5284,50831,0
2009-02-27,5.4478,5.6146,5.3276,5.5679,62703,0
2009-03-02,5.5617,5.5617,5.2675,5.3677,163440,0
2009-03-03,5.3544,5.4148,5.3211,5.408,108822,0
2009-03-04,5.3874,5.5284,5.3544,5.4478,83288,0
2009-03-05,5.4282,5.4282,5.2543,5.3953,67483,0
2009-03-06,5.4747,5.4747,5.2743,5.2945,100664,0
2009-03-09,5.3349,5.3349,5.2011,5.2543,280676,0
2009-03-10,5.2409,5.5012,5.2409,5.5012,28009,0
2009-03-11,5.4282,5.548,5.4282,5.5081,79184,0
2009-03-12,5.5284,5.5679,5.4282,5.548,44961,0
2009-03-13,5.6752,5.6752,5.4747,5.6082,55438,0
2009-03-16,5.6082,5.6082,5.5146,5.5284,17003,0
2009-03-17,5.5081,5.5415,5.4679,5.5146,20594,0
2009-03-18,5.4879,5.6816,5.4549,5.5546,46890,0
2009-03-19,5.5747,5.5747,5.4949,5.5415,47736,0
2009-03-20,5.5146,5.5949,5.5146,5.5617,19424,0
2009-03-23,5.5617,5.6284,5.5081,5.5814,49470,0
2009-03-24,5.5814,5.6615,5.5346,5.548,65739,0
2009-03-25,5.5081,5.6082,5.5081,5.5415,80999,0
2009-03-26,5.5617,5.8352,5.5546,5.6482,56472,0
2009-03-27,5.8086,5.8485,5.7218,5.7352,78609,0
2009-03-30,5.7085,5.7085,5.6347,5.6551,40455,0
2009-03-31,5.6213,5.9219,5.6213,5.8285,38482,0
2009-04-01,5.8619,5.8619,5.8086,5.8352,21856,0
2009-04-02,5.8752,5.9288,5.8554,5.8752,17406,0
2009-04-03,5.8352,5.8752,5.7218,5.8019,34668,0
2009-04-06,5.8019,5.8019,5.6482,5.7085,84269,0
2009-04-07,5.6418,5.695,5.6213,5.6683,53917,0
2009-04-08,5.6213,5.6615,5.5882,5.6082,87602,0
2009-04-09,5.6615,5.7014,5.5415,5.6017,279928,0
2009-04-13,5.5546,5.6213,5.5284,5.6082,68361,0
2009-04-14,5.6017,5.6418,5.6017,5.6418,28541,0
2009-04-15,5.6146,5.7218,5.6146,5.7218,50391,0
2009-04-16,5.7418,5.7554,5.7085,5.7418,54395,0
2009-04-17,5.7554,5.8019,5.7554,5.795,19908,0
2009-04-20,5.775,5.795,5.7148,5.7887,55376,0
2009-04-21,5.6883,5.8149,5.6883,5.7816,115010,0
2009-04-22,5.7816,5.8352,5.7554,5.8086,132867,0
2009-04-23,5.8485,5.9489,5.8485,5.8886,69021,0
2009-04-24,5.8952,5.9288,5.882,5.9219,30837,0
2009-04-27,5.9083,5.9417,5.8619,5.8886,98456,0
2009-04-28,5.9154,5.9489,5.8886,5.8886,74216,0
2009-04-29,5.8752,5.9154,5.8619,5.8752,74741,0
2009-04-30,5.882,5.9355,5.882,5.9154,47719,0
2009-05-01,5.9219,5.9551,5.9083,5.9219,19057,0
2009-05-04,5.962,5.9953,5.8688,5.8752,156120,0
2009-05-05,5.882,5.9417,5.8752,5.9288,52733,0
2009-05-06,5.9083,5.962,5.8952,5.962,66178,0
2009-05-07,5.9489,5.9953,5.9219,5.9886,52317,0
2009-05-08,5.9886,6.0157,5.982,5.982,44604,0
2009-05-11,5.962,6.0088,5.9417,5.962,47035,0
2009-05-12,5.9689,6.0356,5.962,6.0218,51276,0
2009-05-13,6.0088,6.0218,5.9417,5.9953,31819,0
2009-05-14,6.029,6.0489,5.9689,6.0422,31749,0
2009-05-15,6.0422,6.0553,6.0022,6.0553,36672,0
2009-05-18,6.0553,6.1025,6.0218,6.0621,44692,0
2009-05-19,6.109,6.109,6.0621,6.0888,56839,0
2009-05-20,6.0888,6.1622,6.0888,6.1222,90904,0
2009-05-21,6.1359,6.1421,6.0422,6.0756,80699,0
2009-05-22,6.0756,6.0954,6.0157,6.0888,57890,0
2009-05-26,6.0888,6.1288,6.0553,6.0621,67666,0
2009-05-27,6.0621,6.109,6.0356,6.0356,106309,0
2009-05-28,6.0356,6.0356,5.982,6.0218,79629,0
2009-05-29,6.0157,6.0356,6.0088,6.029,32556,0
2009-06-01,6.029,6.0621,6.0088,6.0088,49020,0
2009-06-02,6.0621,6.0954,6.0356,6.0693,103637,0
2009-06-03,6.0756,6.1288,6.0422,6.0756,72621,0
2009-06-04,6.0621,6.109,6.0422,6.0621,87810,0
2009-06-05,6.0693,6.1159,6.029,6.0422,91592,0
2009-06-08,6.0756,6.0756,6.0022,6.0422,62247,0
2009-06-09,6.0693,6.0693,6.0022,6.0218,94959,0
2009-06-10,6.0218,6.0756,6.0157,6.0489,90908,0
2009-06-11,6.0218,6.0553,6.0022,6.029,98436,0
2009-06-12,6.0157,6.0356,5.9689,6.029,82970,0
2009-06-15,6.0157,6.0157,5.7352,5.9288,155901,0
2009-06-16,5.9755,6.0218,5.8952,5.9886,136166,0
2009-06-17,5.9489,6.0022,5.8554,5.9288,47111,0
2009-06-18,5.8752,5.9755,5.8752,5.9689,55359,0
2009-06-19,5.9755,6.0422,5.9219,6.0422,88764,0
2009-06-22,5.982,6.029,5.8752,5.8752,88024,0
2009-06-23,5.9083,6.0088,5.9083,5.9288,48812,0
2009-06-24,5.9154,5.9886,5.9154,5.9417,48227,0
2009-06-25,5.9755,6.0422,5.9755,6.0088,43638,0
2009-06-26,6.0022,6.1159,5.982,6.1159,81801,0
2009-06-29,6.0825,6.0825,6.0088,6.029,41205,0
2009-06-30,5.982,6.0422,5.9755,6.0088,71759,0
2009-07-01,6.109,6.1288,5.9755,6.0088,82819,0
2009-07-02,5.9489,6.0756,5.9489,6.0756,33509,0
2009-07-06,5.8886,6.029,5.8886,6.0157,79746,0
2009-07-07,5.982,6.0022,5.9417,5.9551,36509,0
2009-07-08,5.9551,6.1622,5.9551,6.1622,50197,0
2009-07-09,6.109,6.1827,6.0489,6.1025,101355,0
2009-07-10,6.0888,6.1421,6.0218,6.0553,56120,0
2009-07-13,6.0218,6.1025,6.0157,6.1025,43345,0
2009-07-14,6.1288,6.1891,6.109,6.1891,75716,0
2009-07-15,6.2293,6.2492,6.1827,6.2159,37345,0
2009-07-16,6.1694,6.2359,6.1694,6.1755,55888,0
2009-07-17,6.2223,6.2425,6.1827,6.2091,44527,0
2009-07-20,6.1827,6.2091,6.109,6.1492,40076,0
2009-07-21,6.1694,6.1694,6.1222,6.1555,34994,0
2009-07-22,6.1492,6.1492,6.1222,6.1359,41482,0
2009-07-23,6.1421,6.2159,6.109,6.1958,79235,0
2009-07-24,6.1694,6.1694,6.1159,6.1222,81426,0
2009-07-27,6.1025,6.2425,6.1025,6.1891,84364,0
2009-07-28,6.2091,6.2293,6.1755,6.2293,85389,0
2009-07-29,6.2293,6.2293,6.1694,6.1755,38401,0
2009-07-30,6.2091,6.2359,6.1827,6.1891,67754,0
2009-07-31,6.1891,6.2091,6.1755,6.2091,68911,0
2009-08-03,6.2159,6.2695,6.2023,6.2425,88033,0
2009-08-04,6.2425,6.2894,6.2293,6.2695,53795,0
2009-08-05,6.3093,6.3958,6.2695,6.2959,94308,0
2009-08-06,6.3026,6.3228,6.2492,6.3026,65457,0
2009-08-07,6.3697,6.3697,6.2894,6.3425,68862,0
2009-08-10,6.3697,6.4094,6.3494,6.3897,93015,0
2009-08-11,6.3897,6.3897,6.3158,6.3494,42579,0
2009-08-12,6.2894,6.3228,6.2091,6.2359,107545,0
2009-08-13,6.2159,6.2959,6.2091,6.2622,74543,0
2009-08-14,6.2825,6.3158,6.2758,6.2959,20543,0
2009-08-17,6.2758,6.2825,6.2223,6.2622,46579,0
2009-08-18,6.3026,6.503,6.2758,6.3826,137125,0
2009-08-19,6.3425,6.4492,6.3425,6.4297,41650,0
2009-08-20,6.4492,6.4492,6.4225,6.4492,56885,0
2009-08-21,6.4428,6.4492,6.3292,6.3425,109168,0
2009-08-24,6.4031,6.4158,6.3425,6.4158,57292,0
2009-08-25,6.4359,6.4492,6.3759,6.4359,131247,0
2009-08-26,6.4428,6.4492,6.4094,6.4225,43379,0
2009-08-27,6.4225,6.5097,6.4225,6.4627,88363,0
2009-08-28,6.4627,6.49,6.4492,6.4492,70249,0
2009-08-31,6.49,6.49,6.4428,6.4562,106818,0
2009-09-01,6.49,6.5097,6.4562,6.503,35078,0
2009-09-02,6.4696,6.6099,6.4696,6.5897,70140,0
2009-09-03,6.6028,6.6563,6.5897,6.6427,80537,0
2009-09-04,6.6371,6.7899,6.6371,6.7899,42517,0
2009-09-08,6.7432,6.923,6.7369,6.9032,191656,0
2009-09-09,6.8769,6.8769,6.8301,6.8769,58160,0
2009-09-10,6.8497,6.8633,6.7566,6.7699,81285,0
2009-09-11,6.7635,6.7763,6.7093,6.7763,93633,0
2009-09-14,6.7297,6.8037,6.7169,6.8037,111180,0
2009-09-15,6.7763,6.9303,6.7763,6.923,95308,0
2009-09-16,6.8436,6.9099,6.8436,6.8698,106260,0
2009-09-17,6.8633,6.89,6.7763,6.89,156466,0
2009-09-18,6.8968,6.9303,6.8368,6.9303,79159,0
2009-09-21,6.9506,6.9565,6.89,6.923,70821,0
2009-09-22,6.8968,7.0106,6.8968,6.9702,109591,0
2009-09-23,6.9506,6.9971,6.9506,6.9767,125389,0
2009-09-24,6.9434,7.0106,6.9173,6.9767,121509,0
2009-09-25,6.9303,6.9702,6.9303,6.9434,57198,0
2009-09-28,6.9434,6.9903,6.9173,6.9838,60352,0
2009-09-29,6.9565,6.9838,6.9173,6.9303,68024,0
2009-09-30,6.9099,6.9565,6.9032,6.9303,88285,0
2009-10-01,6.9767,6.9767,6.9173,6.9565,81799,0
2009-10-02,6.9636,6.9903,6.923,6.9565,76263,0
2009-10-05,6.9838,7.1507,6.9565,7.1365,125431,0
2009-10-06,7.1507,7.1702,7.1035,7.1306,78214,0
2009-10-07,7.1641,7.1902,7.0971,7.1507,69374,0
2009-10-08,7.1641,7.1839,7.1365,7.1774,38134,0
2009-10-09,7.2104,7.2104,7.0507,7.0772,85093,0
2009-10-12,7.1365,7.1365,6.817,6.8568,143135,0
2009-10-13,6.817,6.9903,6.817,6.9903,69739,0
2009-10-14,6.9767,6.9971,6.5764,6.5897,130600,0
2009-10-15,6.6099,6.6099,6.3562,6.4562,212009,0
2009-10-16,6.4297,6.6099,6.3958,6.5764,128064,0
2009-10-19,6.57,6.7498,6.57,6.6897,100515,0
2009-10-20,6.6832,6.8301,6.6832,6.7836,110462,0
2009-10-21,6.7566,6.8232,6.6763,6.7369,119852,0
2009-10-22,6.8037,6.8037,6.7369,6.7635,69127,0
2009-10-23,6.7699,6.8301,6.7635,6.7836,80451,0
2009-10-26,6.7836,6.7966,6.7297,6.7432,49467,0
2009-10-27,6.7699,6.7699,6.6832,6.7093,52005,0
2009-10-28,6.7093,6.7369,6.5624,6.57,80555,0
2009-10-29,6.6028,6.6163,6.57,6.5764,46960,0
2009-10-30,6.6099,6.6099,6.5293,6.5428,40322,0
2009-11-02,6.5827,6.6296,6.5563,6.5961,57537,0
2009-11-03,6.6099,6.6763,6.5961,6.6563,55834,0
2009-11-04,6.6763,6.6897,6.6228,6.6763,50123,0
2009-11-05,6.6296,6.6763,6.6296,6.6563,94461,0
2009-11-06,6.6427,6.6963,6.6427,6.6897,58509,0
2009-11-09,6.6427,6.6763,6.6228,6.6699,67587,0
2009-11-10,6.6427,6.6427,6.5499,6.5499,73101,0
2009-11-11,6.5229,6.5764,6.503,6.503,66152,0
2009-11-12,6.5293,6.5293,6.4225,6.4225,89686,0
2009-11-13,6.3958,6.496,6.3958,6.496,83162,0
2009-11-16,6.49,6.5293,6.4359,6.5097,87170,0
2009-11-17,6.5428,6.5428,6.4762,6.503,79800,0
2009-11-18,6.5293,6.5563,6.4762,6.5363,106473,0
2009-11-19,6.5363,6.5499,6.5229,6.5428,42637,0
2009-11-20,6.5229,6.5764,6.516,6.5428,42756,0
2009-11-23,6.5428,6.57,6.4762,6.49,145769,0
2009-11-24,6.4762,6.516,6.4627,6.4762,54000,0
2009-11-25,6.4762,6.5293,6.4762,6.516,70527,0
2009-11-27,6.496,6.5428,6.4492,6.5293,24038,0
2009-11-30,6.5624,6.6427,6.5563,6.6371,84644,0
2009-12-01,6.6427,6.7169,6.6427,6.7093,66166,0
2009-12-02,6.6832,6.8037,6.6763,6.8037,85610,0
2009-12-03,6.7635,6.817,6.7635,6.8097,108723,0
2009-12-04,6.8368,6.8368,6.7699,6.7836,99213,0
2009-12-07,6.8301,6.8497,6.8097,6.8436,70846,0
2009-12-08,6.8436,6.8769,6.817,6.8301,59146,0
2009-12-09,6.8301,6.9702,6.8232,6.9434,146218,0
2009-12-10,6.9838,7.0903,6.9303,7.0772,80157,0
2009-12-11,7.044,7.1035,7.0236,7.044,106001,0
2009-12-14,7.0171,7.0507,7.0171,7.0171,63581,0
2009-12-15,7.0772,7.0772,6.923,6.9434,97240,0
2009-12-16,6.9434,6.9702,6.8368,6.8368,131686,0
2009-12-17,6.8769,6.9434,6.817,6.9303,75284,0
2009-12-18,6.9506,6.9636,6.89,6.9369,42987,0
2009-12-21,6.9702,6.9971,6.89,6.923,81221,0
2009-12-22,6.9173,6.9506,6.8769,6.9099,91406,0
2009-12-23,6.9434,6.9636,6.8037,6.923,134373,0
2009-12-24,6.8833,6.9838,6.8833,6.9838,19342,0
2009-12-28,7.0031,7.0031,6.9173,6.9434,80297,0
2009-12-29,6.923,6.9838,6.8633,6.89,60815,0
2009-12-30,6.9173,6.9173,6.817,6.9099,100676,0
2009-12-31,6.8769,6.9303,6.8769,6.9303,14267,0
2010-01-04,6.9369,6.9971,6.89,6.9702,106692,0
2010-01-05,6.9369,6.9903,6.9369,6.9702,73207,0
2010-01-06,6.9506,6.9971,6.9369,6.9369,79239,0
2010-01-07,6.9702,6.9903,6.9434,6.9434,71521,0
2010-01-08,6.9767,6.9838,6.9506,6.9506,55186,0
2010-01-11,6.9767,6.9838,6.9565,6.9767,34744,0
2010-01-12,6.9702,6.9767,6.9173,6.9434,101535,0
2010-01-13,6.9369,6.9369,6.8633,6.8968,58360,0
2010-01-14,6.9099,6.9434,6.8698,6.8698,98670,0
2010-01-15,6.8568,6.923,6.8497,6.923,57611,0
2010-01-19,6.9099,6.9702,6.9099,6.9702,36183,0
2010-01-20,6.9636,6.9702,6.9369,6.9565,92199,0
2010-01-21,6.9303,6.9767,6.8497,6.9099,153101,0
2010-01-22,6.8833,6.9565,6.8633,6.9173,88106,0
2010-01-25,6.8968,6.9636,6.89,6.9303,58320,0
2010-01-26,6.9099,6.9506,6.9032,6.9099,63490,0
2010-01-27,6.9032,6.9702,6.89,6.9702,80084,0
2010-01-28,6.9434,6.9636,6.9099,6.9099,62077,0
2010-01-29,6.9369,6.9767,6.9173,6.9303,107441,0
2010-02-01,6.9434,6.9565,6.9032,6.923,52871,0
2010-02-02,6.9099,6.9565,6.9099,6.9434,77930,0
2010-02-03,6.9636,6.9838,6.9506,6.9565,60257,0
2010-02-04,6.9565,6.9971,6.923,6.9702,93964,0
2010-02-05,6.9434,6.9838,6.9099,6.9636,71343,0
2010-02-08,6.9636,7.0031,6.9636,7.0031,67356,0
2010-02-09,6.9702,7.0031,6.9702,6.9767,43478,0
2010-02-10,6.9903,7.0106,6.9506,7.0106,58462,0
2010-02-11,6.9702,7.0106,6.9636,6.9838,100170,0
2010-02-12,6.9971,6.9971,6.9369,6.9506,77107,0
2010-02-16,6.9971,7.07,6.9767,7.0236,107631,0
2010-02-17,7.0236,7.0971,7.0236,7.0772,96411,0
2010-02-18,7.1104,7.1104,7.0236,7.0772,136215,0
2010-02-19,7.0365,7.1236,7.0365,7.0507,102724,0
2010-02-22,7.044,7.1104,6.923,6.9506,77649,0
2010-02-23,6.9903,6.9971,6.9565,6.9636,55787,0
2010-02-24,6.9903,7.0507,6.9767,7.0031,99173,0
2010-02-25,7.0171,7.0171,6.9506,6.9767,92276,0
2010-02-26,6.9767,7.0171,6.9767,7.0171,51555,0
2010-03-01,7.044,7.1174,7.044,7.0639,73138,0
2010-03-02,7.07,7.0903,7.0566,7.0772,77828,0
2010-03-03,7.0566,7.0903,7.0507,7.0772,51377,0
2010-03-04,7.0507,7.0566,6.9767,6.9971,149831,0
2010-03-05,6.9767,7.0236,6.9767,6.9971,146842,0
2010-03-08,6.9838,7.0106,6.9767,6.9838,136111,0
2010-03-09,6.9767,6.9971,6.9369,6.9434,146839,0
2010-03-10,6.9303,7.0171,6.923,7.0171,185898,0
2010-03-11,7.0106,7.0236,6.9565,7.0031,145650,0
2010-03-12,7.0031,7.0031,6.923,6.9303,127942,0
2010-03-15,6.9565,6.9636,6.8497,6.8633,126784,0
2010-03-16,6.89,6.89,6.8568,6.8633,55367,0
2010-03-17,6.89,6.9702,6.8769,6.9636,110858,0
2010-03-18,6.9434,7.0031,6.9369,6.9971,86915,0
2010-03-19,7.0031,7.0106,6.9767,7.0106,66577,0
2010-03-22,7.0106,7.0236,6.9636,6.9702,73377,0
2010-03-23,7.0031,7.044,6.9838,7.0306,98954,0
2010-03-24,7.0306,7.044,6.9971,7.044,131207,0
2010-03-25,7.044,7.0566,6.9702,6.9838,70843,0
2010-03-26,7.0106,7.0236,6.9903,6.9903,72578,0
2010-03-29,7.0106,7.0236,6.9971,7.0106,71884,0
2010-03-30,7.0031,7.0236,6.9838,7.0031,68186,0
2010-03-31,7.0236,7.0566,6.9971,7.0566,71170,0
2010-04-01,7.07,7.0772,6.9767,7.0236,120815,0
2010-04-05,7.0236,7.044,7.0031,7.0306,92571,0
2010-04-06,6.9971,7.0365,6.9971,7.0365,107675,0
2010-04-07,7.0306,7.07,7.0236,7.0236,61383,0
2010-04-08,7.0236,7.0566,6.9971,7.0566,74117,0
2010-04-09,7.0365,7.1035,7.0365,7.0971,60450,0
2010-04-12,7.0971,7.1104,7.0639,7.0772,89545,0
2010-04-13,7.0236,7.0839,7.0236,7.0639,56142,0
2010-04-14,7.0639,7.1035,7.0639,7.1035,94125,0
2010-04-15,7.0639,7.0971,7.0566,7.0639,112606,0
2010-04-16,7.0639,7.0839,7.0236,7.044,48579,0
2010-04-19,7.044,7.0772,7.0365,7.07,53479,0
2010-04-20,7.07,7.0772,7.0365,7.07,56790,0
2010-04-21,7.0507,7.1035,7.044,7.1035,71303,0
2010-04-22,7.1035,7.1438,7.1035,7.1438,33787,0
2010-04-23,7.1776,7.1776,7.1365,7.157,70224,0
2010-04-26,7.1774,7.2034,7.1641,7.198,58584,0
2010-04-27,7.2176,7.2307,7.1702,7.1702,109869,0
2010-04-28,7.1774,7.2176,7.1641,7.2034,90151,0
2010-04-29,7.2238,7.2307,7.1902,7.1902,67878,0
2010-04-30,7.2104,7.3173,7.1236,7.2176,135894,0
2010-05-03,7.2642,7.2704,7.2034,7.2439,97907,0
2010-05-04,7.2439,7.2642,7.2176,7.2371,66220,0
2010-05-05,7.2439,7.2575,7.1774,7.1774,120829,0
2010-05-06,7.1902,7.2034,7.0171,7.1438,106379,0
2010-05-07,7.2034,7.2034,7.0839,7.1365,86785,0
2010-05-10,7.1438,7.1774,7.1104,7.1365,74590,0
2010-05-11,7.1104,7.1507,7.0772,7.1306,77193,0
2010-05-12,7.1236,7.157,7.1174,7.1438,65955,0
2010-05-13,7.1702,7.3444,7.1438,7.157,173185,0
2010-05-14,7.1774,7.1774,7.0971,7.1174,78796,0
2010-05-17,7.0903,7.1306,7.0031,7.0365,132365,0
2010-05-18,7.0566,7.1174,7.0566,7.1104,79909,0
2010-05-19,7.1174,7.1438,7.044,7.0903,79872,0
2010-05-20,7.0507,7.07,6.9369,6.9903,166942,0
2010-05-21,6.9702,7.0903,6.9032,6.9971,95142,0
2010-05-24,6.9636,7.0365,6.9636,7.0171,87772,0
2010-05-25,6.9838,7.0106,6.9434,6.9971,47811,0
2010-05-26,7.0566,7.1236,7.0566,7.0566,51379,0
2010-05-27,7.1035,7.1174,7.0639,7.0971,72316,0
2010-05-28,7.0839,7.1035,7.0639,7.0903,65538,0
2010-06-01,7.0772,7.1306,7.0507,7.1236,49034,0
2010-06-02,7.0903,7.1365,7.0772,7.1174,59565,0
2010-06-03,7.1174,7.1306,7.0839,7.0839,66360,0
2010-06-04,7.0236,7.1174,7.0171,7.07,106486,0
2010-06-07,7.0772,7.1236,7.07,7.1174,51653,0
2010-06-08,7.0839,7.1104,7.0507,7.1035,85532,0
2010-06-09,7.1104,7.1702,7.1104,7.1641,54076,0
2010-06-10,7.157,7.1702,7.1365,7.1438,41942,0
2010-06-11,7.0772,7.1365,7.0772,7.1236,58837,0
2010-06-14,7.1438,7.1774,7.1236,7.1774,61469,0
2010-06-15,7.1839,7.1839,7.1507,7.157,76466,0
2010-06-16,7.1702,7.1702,7.0903,7.1236,63343,0
2010-06-17,7.1438,7.1902,7.1104,7.1702,60852,0
2010-06-18,7.2034,7.2034,7.1507,7.1641,49012,0
2010-06-21,7.1774,7.198,7.1365,7.1641,78567,0
2010-06-22,7.1507,7.2776,7.1438,7.2776,114218,0
2010-06-23,7.2307,7.2839,7.2176,7.2575,129138,0
2010-06-24,7.3108,7.3108,7.2505,7.2704,65327,0
2010-06-25,7.2976,7.3372,7.2704,7.2704,93859,0
2010-06-28,7.2976,7.3108,7.2776,7.2976,58952,0
2010-06-29,7.2776,7.2905,7.2104,7.2104,58360,0
2010-06-30,7.2382,7.2721,7.2314,7.2721,83825,0
2010-07-01,7.2704,7.2905,7.2575,7.2905,48407,0
2010-07-02,7.2905,7.3173,7.2575,7.3173,45039,0
2010-07-06,7.3173,7.3173,7.2642,7.2905,81051,0
2010-07-07,7.2839,7.2905,7.2439,7.2839,79395,0
2010-07-08,7.2839,7.3372,7.2704,7.3372,95887,0
2010-07-09,7.3306,7.3306,7.2976,7.3039,62440,0
2010-07-12,7.2976,7.3306,7.2776,7.3306,76527,0
2010-07-13,7.3173,7.3306,7.2704,7.3241,75493,0
2010-07-14,7.2976,7.3306,7.2839,7.3241,70557,0
2010-07-15,7.2976,7.3972,7.2976,7.3972,98972,0
2010-07-16,7.4173,7.5509,7.3972,7.5179,115768,0
2010-07-19,7.5443,7.5443,7.4579,7.4641,119456,0
2010-07-20,7.4579,7.5312,7.4579,7.524,60439,0
2010-07-21,7.5779,7.5779,7.4839,7.4839,100669,0
2010-07-22,7.6175,7.6175,7.4709,7.4709,114836,0
2010-07-23,7.5041,7.5041,7.4307,7.4641,73842,0
2010-07-26,7.4709,7.498,7.4506,7.4506,81693,0
2010-07-27,7.4579,7.4641,7.404,7.4245,87919,0
2010-07-28,7.4107,7.4245,7.3972,7.4245,91900,0
2010-07-29,7.4307,7.4506,7.3972,7.404,76210,0
2010-07-30,7.3972,7.4839,7.3972,7.4709,112516,0
2010-08-02,7.4641,7.5179,7.4641,7.5179,87517,0
2010-08-03,7.491,7.5509,7.4709,7.5509,74938,0
2010-08-04,7.5779,7.6175,7.5645,7.6114,88701,0
2010-08-05,7.6312,7.6579,7.5914,7.6509,93485,0
2010-08-06,7.5976,7.6452,7.5645,7.5914,79491,0
2010-08-09,7.6251,7.6251,7.5509,7.5844,63005,0
2010-08-10,7.5976,7.6175,7.5645,7.5976,69929,0
2010-08-11,7.5708,7.5976,7.5578,7.5844,42230,0
2010-08-12,7.5645,7.6048,7.524,7.5976,40587,0
2010-08-13,7.5976,7.6312,7.5779,7.5844,49794,0
2010-08-16,7.5976,7.6376,7.5645,7.6175,76964,0
2010-08-17,7.5976,7.6509,7.5976,7.6376,63968,0
2010-08-18,7.725,7.725,7.5976,7.6251,79442,0
2010-08-19,7.6777,7.6777,7.5779,7.5779,65938,0
2010-08-20,7.5645,7.6114,7.5645,7.5976,83198,0
2010-08-23,7.6114,7.6646,7.6048,7.6452,91712,0
2010-08-24,7.6312,7.6579,7.5779,7.6376,99804,0
2010-08-25,7.5844,7.6509,7.5844,7.6509,102132,0
2010-08-26,7.6509,7.6777,7.6114,7.6777,81699,0
2010-08-27,7.6913,7.7848,7.6777,7.7176,129184,0
2010-08-30,7.6913,7.7443,7.6848,7.7375,91737,0
2010-08-31,7.7143,7.7896,7.7083,7.7211,102949,0
2010-09-01,7.7311,7.7979,7.725,7.725,103390,0
2010-09-02,7.7375,7.7578,7.6646,7.6646,103689,0
2010-09-03,7.6848,7.6913,7.6312,7.6312,108666,0
2010-09-07,7.6312,7.6973,7.6312,7.6913,58798,0
2010-09-08,7.7176,7.7443,7.6848,7.7375,68759,0
2010-09-09,7.705,7.7708,7.6973,7.7644,64826,0
2010-09-10,7.7848,7.825,7.7515,7.7644,138446,0
2010-09-13,7.7311,7.7578,7.6509,7.6579,101964,0
2010-09-14,7.6777,7.6848,7.5779,7.6114,138447,0
2010-09-15,7.6114,7.6114,7.3972,7.3972,111320,0
2010-09-16,7.4378,7.491,7.3972,7.4245,96595,0
2010-09-17,7.4641,7.511,7.4579,7.511,32017,0
2010-09-20,7.524,7.5708,7.4506,7.511,235582,0
2010-09-21,7.5443,7.5645,7.5179,7.5645,84363,0
2010-09-22,7.5708,7.6114,7.5443,7.5509,88597,0
2010-09-23,7.5708,7.5976,7.5509,7.5779,53035,0
2010-09-24,7.5914,7.6175,7.511,7.511,103065,0
2010-09-27,7.5377,7.5443,7.4839,7.5041,115751,0
2010-09-28,7.511,7.5914,7.511,7.5914,83950,0
2010-09-29,7.5914,7.6114,7.5578,7.5976,74270,0
2010-09-30,7.6033,7.6239,7.5693,7.6164,44801,0
2010-10-01,7.6312,7.6646,7.5976,7.6579,112991,0
2010-10-04,7.6579,7.6579,7.5844,7.6048,62421,0
2010-10-05,7.6114,7.6251,7.5708,7.6048,53602,0
2010-10-06,7.5708,7.5914,7.5443,7.5645,60442,0
2010-10-07,7.5645,7.5844,7.5179,7.5645,47040,0
2010-10-08,7.5509,7.5914,7.5509,7.5779,79772,0
2010-10-11,7.5708,7.5914,7.5443,7.5914,59490,0
2010-10-12,7.5976,7.6509,7.5779,7.6509,61751,0
2010-10-13,7.5976,7.5976,7.4779,7.5041,165641,0
2010-10-14,7.524,7.524,7.4709,7.4839,58703,0
2010-10-15,7.491,7.498,7.4173,7.4173,73602,0
2010-10-18,7.4307,7.4506,7.4107,7.4506,37847,0
2010-10-19,7.4443,7.4579,7.404,7.4378,79757,0
2010-10-20,7.4641,7.5179,7.4378,7.5179,56076,0
2010-10-21,7.511,7.5179,7.498,7.5179,53366,0
2010-10-22,7.5179,7.5509,7.498,7.5179,35883,0
2010-10-25,7.5443,7.5509,7.5041,7.5377,44317,0
2010-10-26,7.5377,7.5645,7.5179,7.5509,57336,0
2010-10-27,7.5645,7.5645,7.5179,7.5312,53823,0
2010-10-28,7.5509,7.5509,7.4378,7.4641,112889,0
2010-10-29,7.465,7.5207,7.451,7.5207,28512,0
2010-11-01,7.5377,7.5509,7.4641,7.491,47202,0
2010-11-02,7.4839,7.5377,7.4839,7.5377,64966,0
2010-11-03,7.5443,7.5914,7.5377,7.5779,60854,0
2010-11-04,7.5645,7.5976,7.5443,7.5509,57526,0
2010-11-05,7.5509,7.6048,7.5509,7.5844,61907,0
2010-11-08,7.5779,7.5914,7.511,7.5179,26308,0
2010-11-09,7.5443,7.5443,7.4173,7.4641,103241,0
2010-11-10,7.4378,7.4378,7.1236,7.157,207776,0
2010-11-11,7.1365,7.1365,6.8436,6.9303,233801,0
2010-11-12,6.89,7.1438,6.8698,7.1236,208322,0
2010-11-15,7.1902,7.1902,6.65,6.6897,254699,0
2010-11-16,6.6763,6.9565,6.4297,6.8769,386625,0
2010-11-17,6.923,7.044,6.7763,7.044,141370,0
2010-11-18,7.0566,7.07,6.8497,7.0306,165958,0
2010-11-19,7.0306,7.1702,6.9903,7.1702,139382,0
2010-11-22,7.1104,7.3306,7.1104,7.2976,82200,0
2010-11-23,7.2307,7.3639,7.2034,7.3039,131092,0
2010-11-24,7.404,7.5041,7.2976,7.3039,103213,0
2010-11-26,7.3372,7.4579,7.3372,7.4378,36123,0
2010-11-29,7.4579,7.4709,7.3575,7.4378,58402,0
2010-11-30,7.4153,7.5788,7.4153,7.4769,65465,0
2010-12-01,7.5779,7.5914,7.3778,7.3972,93302,0
2010-12-02,7.3108,7.3241,7.1236,7.1641,102906,0
2010-12-03,7.2238,7.2905,7.0507,7.0839,113292,0
2010-12-06,7.1774,7.1774,7.0031,7.0507,80555,0
2010-12-07,7.07,7.07,6.7566,6.8232,150035,0
2010-12-08,6.7836,6.8232,6.6099,6.7369,193459,0
2010-12-09,6.6763,6.7763,6.6296,6.7297,159277,0
2010-12-10,6.6963,6.7169,6.6371,6.6563,129446,0
2010-12-13,6.6427,6.7169,6.5764,6.6563,153196,0
2010-12-14,6.6099,6.6427,6.503,6.57,193492,0
2010-12-15,6.5428,6.5897,6.4696,6.5897,164205,0
2010-12-16,6.6027,6.7845,6.6027,6.7706,146874,0
2010-12-17,6.7699,6.8368,6.6963,6.7635,184464,0
2010-12-20,6.7093,6.723,6.4762,6.5229,218317,0
2010-12-21,6.5499,6.5499,6.3562,6.4359,269757,0
2010-12-22,6.5428,6.6427,6.5363,6.6427,271703,0
2010-12-23,6.8037,6.9303,6.723,6.9303,447613,0
2010-12-27,6.9971,6.9971,6.8301,6.9173,160674,0
2010-12-28,6.9099,6.9565,6.8436,6.9434,120251,0
2010-12-29,6.9098,6.9786,6.8623,6.9308,121274,0
2010-12-30,6.944,6.944,6.8483,6.8966,159882,0
2010-12-31,6.9128,6.9765,6.9128,6.9765,51291,0
2011-01-03,6.9565,6.9702,6.8769,6.8769,113140,0
2011-01-04,6.9434,6.9434,6.8769,6.8833,79525,0
2011-01-05,6.8968,6.8968,6.8097,6.8633,117860,0
2011-01-06,6.8633,6.8968,6.7498,6.8497,180390,0
2011-01-07,6.8436,6.89,6.8097,6.8633,59261,0
2011-01-10,6.8698,6.8698,6.7699,6.7836,107296,0
2011-01-11,6.7966,6.7966,6.7369,6.7498,90030,0
2011-01-12,6.7093,6.7093,6.5897,6.5897,179218,0
2011-01-13,6.5764,6.5827,6.516,6.5229,310829,0
2011-01-14,6.5229,6.5563,6.4696,6.5293,395872,0
2011-01-18,6.496,6.6099,6.4696,6.6028,153121,0
2011-01-19,6.5696,6.5824,6.4686,6.489,181213,0
2011-01-20,6.516,6.6228,6.4562,6.6228,110867,0
2011-01-21,6.6563,6.7169,6.6296,6.6897,82330,0
2011-01-24,6.723,6.9032,6.7169,6.9032,102281,0
2011-01-25,6.9369,6.9369,6.8097,6.8368,190236,0
2011-01-26,6.8436,6.8833,6.8097,6.817,80431,0
2011-01-27,6.7763,6.8037,6.6897,6.7297,113705,0
2011-01-28,6.7432,6.7966,6.6763,6.7369,67794,0
2011-01-31,6.7428,6.7571,6.6928,6.7216,84844,0
2011-02-01,6.7297,6.8698,6.6897,6.7763,135241,0
2011-02-02,6.8097,6.8301,6.7432,6.7566,82480,0
2011-02-03,6.7573,6.7908,6.6835,6.7036,96416,0
2011-02-04,6.6832,6.7369,6.6763,6.7297,67914,0
2011-02-07,6.723,6.7966,6.723,6.7635,38123,0
2011-02-08,6.723,6.7635,6.6763,6.723,56527,0
2011-02-09,6.723,6.7369,6.6763,6.6832,95013,0
2011-02-10,6.6835,6.6898,6.6427,6.663,76221,0
2011-02-11,6.6099,6.7297,6.6099,6.6699,57367,0
2011-02-14,6.6563,6.6699,6.6163,6.6296,56833,0
2011-02-15,6.6563,6.6563,6.5827,6.6371,92478,0
2011-02-16,6.6563,6.7093,6.65,6.6832,37083,0
2011-02-18,6.7173,6.7373,6.7036,6.7373,61805,0
2011-02-22,6.7169,6.7169,6.5428,6.5499,171069,0
2011-02-23,6.5428,6.6763,6.5363,6.5428,114374,0
2011-02-24,6.5764,6.5961,6.4826,6.5499,144368,0
2011-02-25,6.5492,6.6097,6.5357,6.5895,101225,0
2011-02-28,6.5815,6.6373,6.5686,6.6298,80253,0
2011-03-01,6.6374,6.6637,6.623,6.6374,57567,0
2011-03-02,6.623,6.6772,6.623,6.6706,70940,0
2011-03-03,6.7044,6.7044,6.657,6.6842,59800,0
2011-03-04,6.6563,6.6967,6.6501,6.6765,81094,0
2011-03-07,6.6765,6.7098,6.6501,6.7098,54318,0
2011-03-08,6.7173,6.7438,6.6835,6.7438,69730,0
2011-03-09,6.7173,6.7232,6.6501,6.6967,65162,0
2011-03-10,6.6504,6.6637,6.5959,6.6432,71196,0
2011-03-11,6.637,6.663,6.6027,6.6226,77555,0
2011-03-14,6.6027,6.6226,6.6027,6.6027,30896,0
2011-03-15,6.5824,6.6226,6.5619,6.6226,67455,0
2011-03-16,6.6162,6.6501,6.5696,6.6097,87034,0
2011-03-17,6.6162,6.6298,6.5891,6.6298,43565,0
2011-03-18,6.6898,6.6898,6.6226,6.637,58552,0
2011-03-21,6.637,6.6765,6.5696,6.6097,82971,0
2011-03-22,6.5824,6.6027,6.5288,6.6027,92602,0
2011-03-23,6.5957,6.6967,6.5957,6.67,57988,0
2011-03-24,6.6427,6.6898,6.6427,6.6563,42843,0
2011-03-25,6.6432,6.657,6.5959,6.61,53299,0
2011-03-28,6.6162,6.6563,6.6097,6.637,38319,0
2011-03-29,6.637,6.6427,6.5761,6.5824,75826,0
2011-03-30,6.6162,6.6226,6.5895,6.5957,45852,0
2011-03-31,6.5795,6.5795,6.5372,6.5583,102785,0
2011-04-01,6.61,6.6374,6.5696,6.6374,49647,0
2011-04-04,6.5824,6.6097,6.5619,6.6097,57963,0
2011-04-05,6.6069,6.6069,6.566,6.5933,75022,0
2011-04-06,6.5824,6.6165,6.5696,6.6028,65644,0
2011-04-07,6.6203,6.6203,6.5865,6.5865,53311,0
2011-04-08,6.5959,6.6028,6.5696,6.5959,46302,0
2011-04-11,6.5896,6.5896,6.5149,6.5355,99314,0
2011-04-12,6.5389,6.566,6.532,6.566,110061,0
2011-04-13,6.5696,6.5896,6.5017,6.5355,97810,0
2011-04-14,6.5421,6.5557,6.522,6.5355,45485,0
2011-04-15,6.549,6.549,6.4947,6.5285,87733,0
2011-04-18,6.522,6.5285,6.5017,6.522,55565,0
2011-04-19,6.5285,6.549,6.5149,6.5285,68600,0
2011-04-20,6.5618,6.5824,6.5355,6.5696,64537,0
2011-04-21,6.5959,6.5959,6.549,6.549,30782,0
2011-04-25,6.5421,6.5959,6.5421,6.5696,74149,0
2011-04-26,6.5792,6.5999,6.5183,6.532,130968,0
2011-04-27,6.5762,6.6842,6.5557,6.6842,313598,0
2011-04-28,6.6842,6.7518,6.6772,6.7518,141460,0
2011-04-29,6.769,6.769,6.7046,6.7545,67019,0
2011-05-02,6.7853,6.7918,6.7518,6.7853,82362,0
2011-05-03,6.787,6.8012,6.7254,6.7324,89358,0
2011-05-04,6.7763,6.7901,6.7361,6.7428,97835,0
2011-05-05,6.7528,6.8012,6.7458,6.7595,97776,0
2011-05-06,6.7564,6.7837,6.7428,6.7494,98095,0
2011-05-09,6.7632,6.7971,6.7221,6.7632,107765,0
2011-05-10,6.7971,6.7971,6.7428,6.7837,63440,0
2011-05-11,6.8071,6.8071,6.7254,6.787,55663,0
2011-05-12,6.8038,6.8584,6.7901,6.8512,64378,0
2011-05-13,6.8448,6.8787,6.8239,6.8512,109496,0
2011-05-16,6.8715,6.8787,6.8313,6.8313,39116,0
2011-05-17,6.8374,6.8787,6.8374,6.8715,42693,0
2011-05-18,6.8787,6.9124,6.8448,6.8448,132310,0
2011-05-19,6.8855,6.8855,6.8313,6.8512,52045,0
2011-05-20,6.8826,6.8826,6.8012,6.8012,90125,0
2011-05-23,6.8239,6.8649,6.8038,6.8649,129277,0
2011-05-24,6.8715,6.8787,6.8374,6.8584,84868,0
2011-05-25,6.8787,6.8855,6.8374,6.8584,95155,0
2011-05-26,6.8512,6.9124,6.8512,6.8855,112168,0
2011-05-27,6.9098,6.9376,6.8966,6.9098,64823,0
2011-05-31,6.9554,7.0258,6.9134,7.0042,138558,0
2011-06-01,7.0488,7.0755,7.0285,7.0285,87869,0
2011-06-02,7.0535,7.0535,6.9921,6.9993,63601,0
2011-06-03,6.9786,7.0192,6.9517,6.9517,62991,0
2011-06-06,6.9921,7.0054,6.9575,6.9575,62030,0
2011-06-07,7.0023,7.0165,6.9824,7.0023,53980,0
2011-06-08,6.9884,7.0023,6.9615,6.9884,40148,0
2011-06-09,6.9824,6.9959,6.9687,6.9959,41900,0
2011-06-10,6.9575,7.0129,6.9575,6.9853,68465,0
2011-06-13,7.0192,7.0192,6.9517,6.9652,48511,0
2011-06-14,7.0192,7.0192,6.9517,6.971,48830,0
2011-06-15,6.9575,7.0129,6.9575,6.9652,28184,0
2011-06-16,6.9955,7.0365,6.968,6.968,47255,0
2011-06-17,7.0129,7.0192,6.9921,7.0192,36396,0
2011-06-20,7.0333,7.047,6.9993,7.0054,63777,0
2011-06-21,7.047,7.0679,7.0264,7.0605,27464,0
2011-06-22,7.0736,7.129,7.0535,7.0875,69274,0
2011-06-23,7.0397,7.1426,7.0397,7.1426,58800,0
2011-06-24,7.1337,7.14,7.0648,7.0992,53549,0
2011-06-27,7.129,7.129,7.0812,7.1015,46615,0
2011-06-28,7.1355,7.1496,7.0535,7.1015,82554,0
2011-06-29,7.129,7.129,7.0397,7.0679,36000,0
2011-06-30,7.0968,7.0968,6.9688,6.9896,74437,0
2011-07-01,7.0231,7.0365,6.9884,7.0165,71515,0
2011-07-05,7.0409,7.1314,7.0409,7.1103,54602,0
2011-07-06,7.0714,7.1273,7.0714,7.0998,61426,0
2011-07-07,7.1449,7.1862,7.0833,7.0965,93009,0
2011-07-08,7.1032,7.1659,7.0965,7.1239,57485,0
2011-07-11,7.14,7.1879,7.14,7.1608,50231,0
2011-07-12,7.1377,7.2142,7.1377,7.2071,48623,0
2011-07-13,7.2432,7.2639,7.1879,7.2222,51275,0
2011-07-14,7.2085,7.2639,7.1126,7.1126,62334,0
2011-07-15,7.0781,7.1337,7.0648,7.0711,95147,0
2011-07-18,7.0574,7.0781,6.9884,7.0097,55992,0
2011-07-19,6.982,7.1064,6.982,7.0442,77633,0
2011-07-20,7.0574,7.0992,7.0574,7.0992,40191,0
2011-07-21,7.14,7.1817,7.1126,7.1337,82109,0
2011-07-22,7.1377,7.1659,7.1177,7.1449,101653,0
2011-07-25,7.1265,7.14,7.085,7.1196,81808,0
2011-07-26,7.1344,7.1344,7.0787,7.0787,58875,0
2011-07-27,7.0165,7.0648,6.8789,6.9062,102526,0
2011-07-28,6.9192,7.0094,6.8633,6.9049,64645,0
2011-07-29,6.8073,6.9412,6.8073,6.8571,107789,0
2011-08-01,6.9479,7.0023,6.9266,6.9687,43783,0
2011-08-02,7.0115,7.1018,7.0115,7.0949,77312,0
2011-08-03,7.0757,7.193,7.0757,7.1796,68490,0
2011-08-04,7.1689,7.2033,7.0651,7.0787,89684,0
2011-08-05,7.0484,7.0896,6.8964,7.02,99513,0
2011-08-08,6.8822,6.9856,6.7511,6.8477,171376,0
2011-08-09,6.6888,6.9793,6.6199,6.9656,238512,0
2011-08-10,6.9656,7.1377,6.903,7.1377,176125,0
2011-08-11,7.1449,7.1586,7.0484,7.0757,77031,0
2011-08-12,7.069,7.2208,7.069,7.193,107823,0
2011-08-15,7.2554,7.2898,7.2142,7.2766,61764,0
2011-08-16,7.2346,7.2485,7.1516,7.2281,127509,0
2011-08-17,7.2689,7.2898,7.2142,7.2554,79577,0
2011-08-18,7.1449,7.2208,7.1377,7.2208,65431,0
2011-08-19,7.1314,7.2281,7.1314,7.2003,29928,0
2011-08-22,7.2417,7.2973,7.2142,7.2346,93569,0
2011-08-23,7.2689,7.2898,7.2142,7.2689,108579,0
2011-08-24,7.2485,7.3037,7.2281,7.2766,67290,0
2011-08-25,7.2766,7.4004,7.2485,7.3247,152954,0
2011-08-26,7.3495,7.4261,7.2178,7.4122,113074,0
2011-08-29,7.4141,7.4977,7.3725,7.3942,95013,0
2011-08-30,7.4214,7.4977,7.4214,7.4561,88870,0
2011-08-31,7.4601,7.5598,7.4315,7.5027,102592,0
2011-09-01,7.5663,7.5804,7.5183,7.5735,99707,0
2011-09-02,7.5159,7.6145,7.5159,7.5652,55114,0
2011-09-06,7.5768,7.5911,7.4793,7.5143,93816,0
2011-09-07,7.5207,7.5632,7.4441,7.451,95637,0
2011-09-08,7.416,7.507,7.416,7.4722,71680,0
2011-09-09,7.4402,7.4675,7.398,7.4327,63722,0
2011-09-12,7.454,7.4607,7.4122,7.454,79915,0
2011-09-13,7.4815,7.5167,7.4402,7.4675,54959,0
2011-09-14,7.4748,7.6417,7.4261,7.5304,110460,0
2011-09-15,7.4815,7.5093,7.419,7.4748,51523,0
2011-09-16,7.5023,7.5093,7.4327,7.4675,39944,0
2011-09-19,7.4327,7.5231,7.4327,7.5231,27063,0
2011-09-20,7.5093,7.5857,7.5093,7.5648,62415,0
2011-09-21,7.5371,7.5857,7.4815,7.5304,38120,0
2011-09-22,7.4261,7.5371,7.4261,7.5231,57825,0
2011-09-23,7.5207,7.5557,7.4932,7.507,44519,0
2011-09-26,7.5023,7.5718,7.4958,7.5441,45164,0
2011-09-27,7.5581,7.5995,7.4675,7.5231,106240,0
2011-09-28,7.4958,7.5995,7.4958,7.579,41144,0
2011-09-29,7.5508,7.6625,7.5508,7.6417,71680,0
2011-09-30,7.6423,7.7284,7.62,7.7211,41203,0
2011-10-03,7.7176,7.7794,7.634,7.6417,63622,0
2011-10-04,7.6117,7.6744,7.416,7.5353,82007,0
2011-10-05,7.4919,7.612,7.4919,7.5629,48246,0
2011-10-06,7.591,7.591,7.4426,7.499,55353,0
2011-10-07,7.4581,7.5491,7.4373,7.5491,65682,0
2011-10-10,7.5837,7.626,7.5353,7.6117,31436,0
2011-10-11,7.5975,7.5975,7.5557,7.5632,24288,0
2011-10-12,7.5632,7.6117,7.5419,7.5911,60299,0
2011-10-13,7.5419,7.5975,7.5143,7.5557,67974,0
2011-10-14,7.5557,7.605,7.5419,7.5975,60866,0
2011-10-17,7.5768,7.5911,7.5419,7.5632,61004,0
2011-10-18,7.5419,7.5837,7.5353,7.5837,33899,0
2011-10-19,7.5419,7.5698,7.5207,7.5698,49030,0
2011-10-20,7.5491,7.7365,7.5143,7.7237,71766,0
2011-10-21,7.6752,7.7105,7.6187,7.6405,42347,0
2011-10-24,7.6184,7.7158,7.6117,7.6184,94636,0
2011-10-25,7.5724,7.6435,7.5159,7.5369,81040,0
2011-10-26,7.5557,7.5911,7.507,7.5698,62027,0
2011-10-27,7.6117,7.6816,7.5698,7.5837,82635,0
2011-10-28,7.5629,7.6187,7.499,7.5059,67852,0
2011-10-31,7.5041,7.6562,7.5041,7.5479,88910,0
2011-11-01,7.5159,7.6928,7.5159,7.6222,60241,0
2011-11-02,7.5911,7.6744,7.5768,7.6744,60732,0
2011-11-03,7.6358,7.6786,7.5935,7.6358,64748,0
2011-11-04,7.6524,7.7166,7.61,7.6809,39522,0
2011-11-07,7.725,7.8455,7.7043,7.8308,77742,0
2011-11-08,7.8308,7.9009,7.788,7.8587,95894,0
2011-11-09,7.8558,7.8915,7.8283,7.8766,64290,0
2011-11-10,7.9191,7.9191,7.8423,7.8633,53983,0
2011-11-11,7.9509,8.0061,7.9226,7.9226,47671,0
2011-11-14,7.9297,8.0061,7.8383,7.8455,116600,0
2011-11-15,7.8092,7.8522,7.7043,7.7385,135272,0
2011-11-16,7.6752,7.788,7.6618,7.725,87582,0
2011-11-17,7.7176,7.7954,7.6187,7.6327,100854,0
2011-11-18,7.6327,7.6895,7.6187,7.6539,69061,0
2011-11-21,7.6618,7.7597,7.6618,7.7385,62299,0
2011-11-22,7.7741,7.7954,7.7385,7.746,59543,0
2011-11-23,7.7803,7.7954,7.7311,7.7803,43007,0
2011-11-25,7.8059,7.8357,7.7848,7.8208,31081,0
2011-11-28,7.8308,7.8865,7.7803,7.8029,101058,0
2011-11-29,7.7954,7.8171,7.7597,7.788,76527,0
2011-11-30,7.7758,7.8117,7.7385,7.7533,68930,0
2011-12-01,7.7954,7.8725,7.788,7.8092,102692,0
2011-12-02,7.7992,7.8423,7.7773,7.8357,50419,0
2011-12-05,7.8633,7.905,7.8059,7.905,69211,0
2011-12-06,7.8602,7.9685,7.8602,7.9613,91420,0
2011-12-07,7.9595,8.0372,7.9446,8.0295,63004,0
2011-12-08,8.0295,8.0514,7.8949,7.9082,130919,0
2011-12-09,7.9769,8.084,7.8915,8.0406,109058,0
2011-12-12,8.0043,8.084,7.9332,8.0043,85822,0
2011-12-13,8.0043,8.0255,7.9484,7.9701,39948,0
2011-12-14,7.9628,8.0179,7.9628,8.0119,67500,0
2011-12-15,7.9769,7.991,7.8974,7.905,66240,0
2011-12-16,7.9518,7.9744,7.9082,7.9446,45006,0
2011-12-19,7.9628,7.9842,7.9412,7.9412,73013,0
2011-12-20,7.9842,8.0541,7.9628,8.0406,66574,0
2011-12-21,8.0474,8.1319,8.0406,8.0768,119766,0
2011-12-22,8.1319,8.1529,8.1176,8.1529,97195,0
2011-12-23,8.15,8.2665,8.1087,8.2379,91048,0
2011-12-27,8.2735,8.2939,8.1609,8.1735,116095,0
2011-12-28,8.2106,8.2939,8.197,8.287,51516,0
2011-12-29,8.3294,8.3671,8.2476,8.2683,97851,0
2011-12-30,8.2852,8.3139,8.1625,8.2507,89550,0
2012-01-03,8.2507,8.4227,8.1363,8.2716,122866,0
2012-01-04,8.3353,8.3505,8.122,8.1433,119213,0
2012-01-05,8.1709,8.2011,8.0584,8.122,157076,0
2012-01-06,8.1017,8.1786,8.0448,8.15,131518,0
2012-01-09,8.2011,8.2665,8.15,8.1786,148273,0
2012-01-10,8.2011,8.224,8.1363,8.224,86934,0
2012-01-11,8.204,8.2624,8.1822,8.2624,79381,0
2012-01-12,8.2272,8.288,8.2192,8.2826,123633,0
2012-01-13,8.2852,8.3072,8.2507,8.2787,158852,0
2012-01-17,8.2796,8.2999,8.2159,8.2852,174956,0
2012-01-18,8.2787,8.3353,8.2588,8.3209,67984,0
2012-01-19,8.3209,8.3734,8.3209,8.3734,83818,0
2012-01-20,8.3285,8.3573,8.2716,8.3072,103282,0
2012-01-23,8.3132,8.3353,8.2716,8.2999,112051,0
2012-01-24,8.2852,8.2999,8.2507,8.2665,86436,0
2012-01-25,8.2588,8.3285,8.2588,8.2922,104329,0
2012-01-26,8.2922,8.4706,8.2922,8.4706,255452,0
2012-01-27,8.4671,8.5053,8.427,8.4456,118783,0
2012-01-30,8.4358,8.5806,8.4358,8.5732,124919,0
2012-01-31,8.6143,8.6143,8.5154,8.5884,189613,0
2012-02-01,8.6116,8.6941,8.599,8.6417,117194,0
2012-02-02,8.5931,8.6496,8.5931,8.6116,67593,0
2012-02-03,8.6242,8.6561,8.579,8.5903,77949,0
2012-02-06,8.5501,8.5705,8.5053,8.5341,83222,0
2012-02-07,8.5097,8.5686,8.5097,8.5543,94880,0
2012-02-08,8.5406,8.6389,8.5029,8.6389,140956,0
2012-02-09,8.677,8.6912,8.6076,8.6617,73257,0
2012-02-10,8.5972,8.6627,8.5972,8.6242,75115,0
2012-02-13,8.6323,8.7132,8.6086,8.7132,90190,0
2012-02-14,8.684,8.7132,8.6086,8.6477,118416,0
2012-02-15,8.6477,8.7132,8.6323,8.7132,90855,0
2012-02-16,8.678,8.678,8.4824,8.4824,95802,0
2012-02-17,8.4535,8.5191,8.427,8.46,93455,0
2012-02-21,8.4456,8.6086,8.4456,8.5644,83519,0
2012-02-22,8.5191,8.5422,8.4671,8.5053,127491,0
2012-02-23,8.5126,8.5553,8.4456,8.4671,61070,0
2012-02-24,8.5163,8.5482,8.4573,8.5482,92630,0
2012-02-27,8.5422,8.5972,8.5126,8.5972,85294,0
2012-02-28,8.579,8.6561,8.5126,8.6242,129643,0
2012-02-29,8.6199,8.6275,8.5581,8.5931,95450,0
2012-03-01,8.579,8.6477,8.5501,8.579,87620,0
2012-03-02,8.5618,8.6066,8.5396,8.6066,76934,0
2012-03-05,8.5833,8.5833,8.5406,8.5686,58544,0
2012-03-06,8.5029,8.5543,8.4865,8.5154,79352,0
2012-03-07,8.5473,8.6009,8.5473,8.5962,90054,0
2012-03-08,8.6009,8.6459,8.5833,8.6224,80717,0
2012-03-09,8.5893,8.6459,8.5893,8.6459,26339,0
2012-03-12,8.5962,8.6305,8.5833,8.6076,46312,0
2012-03-13,8.6076,8.6686,8.5833,8.6543,50387,0
2012-03-14,8.6076,8.6076,8.3219,8.3663,175035,0
2012-03-15,8.3663,8.3663,8.1781,8.1857,210869,0
2012-03-16,8.1701,8.1701,7.8984,7.9984,388048,0
2012-03-19,7.8626,8.1134,7.855,8.0346,251278,0
2012-03-20,8.0136,8.1857,8.0136,8.15,144737,0
2012-03-21,8.15,8.2311,8.15,8.2311,102245,0
2012-03-22,8.1932,8.245,8.15,8.1565,70881,0
2012-03-23,8.2057,8.2057,8.1399,8.1625,75838,0
2012-03-26,8.2379,8.2379,8.0643,8.0722,98170,0
2012-03-27,8.0935,8.15,8.0136,8.15,100808,0
2012-03-28,8.2011,8.2999,8.1701,8.2852,90315,0
2012-03-29,8.3219,8.3219,8.2011,8.2159,56088,0
2012-03-30,8.258,8.2716,8.1993,8.1993,54916,0
2012-04-02,8.2159,8.3072,8.1932,8.1932,90944,0
2012-04-03,8.2365,8.2365,8.1625,8.1673,103114,0
2012-04-04,8.1583,8.3098,8.1583,8.2816,121958,0
2012-04-05,8.288,8.3254,8.2476,8.2744,38114,0
2012-04-09,8.2571,8.3573,8.2571,8.2982,54437,0
2012-04-10,8.3122,8.3955,8.3122,8.3424,102975,0
2012-04-11,8.4165,8.4501,8.3054,8.3573,110892,0
2012-04-12,8.4024,8.4024,8.2836,8.3276,79024,0
2012-04-13,8.3734,8.3955,8.3276,8.3885,47973,0
2012-04-16,8.3345,8.4165,8.3345,8.4024,49897,0
2012-04-17,8.4006,8.4289,8.3626,8.4289,74965,0
2012-04-18,8.4299,8.4368,8.3955,8.4095,36701,0
2012-04-19,8.4237,8.4422,8.3573,8.4368,67608,0
2012-04-20,8.4696,8.4696,8.3478,8.3867,89223,0
2012-04-23,8.4095,8.4501,8.4024,8.4299,50536,0
2012-04-24,8.4645,8.4645,8.4024,8.4299,33662,0
2012-04-25,8.4422,8.4422,8.3955,8.4422,77425,0
2012-04-26,8.4368,8.4947,8.4299,8.4563,58450,0
2012-04-27,8.5003,8.5003,8.435,8.4396,82676,0
2012-04-30,8.4911,8.4911,8.4334,8.4334,37598,0
2012-05-01,8.478,8.5078,8.4475,8.4851,113291,0
2012-05-02,8.4807,8.5396,8.4645,8.5233,76006,0
2012-05-03,8.5378,8.5378,8.493,8.5154,59539,0
2012-05-04,8.5078,8.5216,8.493,8.5078,75788,0
2012-05-07,8.5378,8.5457,8.5003,8.5078,68465,0
2012-05-08,8.5293,8.5667,8.5078,8.56,80765,0
2012-05-09,8.5667,8.5816,8.5293,8.5816,41467,0
2012-05-10,8.6,8.6,8.5659,8.5732,43290,0
2012-05-11,8.594,8.6009,8.5667,8.6009,28586,0
2012-05-14,8.594,8.6379,8.56,8.5667,75952,0
2012-05-15,8.6059,8.6218,8.5816,8.5816,68549,0
2012-05-16,8.6059,8.6059,8.5526,8.5667,72378,0
2012-05-17,8.5667,8.5667,8.5078,8.5078,35818,0
2012-05-18,8.5078,8.5293,8.4396,8.4475,67304,0
2012-05-21,8.493,8.5154,8.4475,8.493,53282,0
2012-05-22,8.5457,8.5816,8.4851,8.5816,108559,0
2012-05-23,8.594,8.594,8.5457,8.5816,37853,0
2012-05-24,8.5667,8.5884,8.5216,8.5526,67476,0
2012-05-25,8.5884,8.594,8.5526,8.5816,44299,0
2012-05-29,8.5884,8.594,8.5293,8.5457,68281,0
2012-05-30,8.5751,8.5816,8.5216,8.56,66171,0
2012-05-31,8.5732,8.6199,8.551,8.6,74098,0
2012-06-01,8.6051,8.6199,8.5732,8.5732,54079,0
2012-06-04,8.5816,8.6143,8.5751,8.5751,62931,0
2012-06-05,8.6086,8.6086,8.5473,8.577,87142,0
2012-06-06,8.5962,8.5962,8.4706,8.577,105012,0
2012-06-07,8.5686,8.5833,8.5154,8.5833,104550,0
2012-06-08,8.544,8.6051,8.536,8.6051,67035,0
2012-06-11,8.6051,8.6125,8.5806,8.5865,46097,0
2012-06-12,8.5931,8.6,8.5806,8.5865,85177,0
2012-06-13,8.6,8.6,8.5732,8.6,57307,0
2012-06-14,8.6125,8.6275,8.5931,8.6275,103612,0
2012-06-15,8.6051,8.6199,8.544,8.5865,82570,0
2012-06-18,8.6199,8.636,8.6,8.6199,64294,0
2012-06-19,8.6753,8.6753,8.5581,8.6,123139,0
2012-06-20,8.6599,8.6599,8.6,8.636,99538,0
2012-06-21,8.6884,8.6884,8.6125,8.6753,92032,0
2012-06-22,8.7151,8.7151,8.6477,8.6561,76634,0
2012-06-25,8.6599,8.6814,8.6515,8.6659,46780,0
2012-06-26,8.7033,8.7033,8.6,8.6199,102339,0
2012-06-27,8.6659,8.7112,8.6515,8.6599,106446,0
2012-06-28,8.6884,8.7033,8.6599,8.6884,68332,0
2012-06-29,8.7414,8.7414,8.6753,8.6978,87757,0
2012-07-02,8.7033,8.7895,8.6978,8.7738,177698,0
2012-07-03,8.8195,8.8343,8.7467,8.8343,106686,0
2012-07-05,8.8622,8.8841,8.8094,8.8548,110769,0
2012-07-06,8.8841,8.9168,8.8094,8.9168,69575,0
2012-07-09,8.9325,9.0229,8.9168,9.0229,84731,0
2012-07-10,9.0725,9.0725,9.0154,9.0447,87388,0
2012-07-11,9.0934,9.1405,9.0603,9.1155,103181,0
2012-07-12,9.1316,9.1405,9.0525,9.1155,91646,0
2012-07-13,9.1316,9.1846,9.0877,9.1077,84656,0
2012-07-16,9.158,9.158,8.9092,8.9398,103882,0
2012-07-17,8.9929,9.1316,8.9854,9.0934,84969,0
2012-07-18,9.1646,9.1781,9.1155,9.1723,101651,0
2012-07-19,9.2398,9.2398,9.1001,9.1491,100451,0
2012-07-20,9.1846,9.2136,9.1316,9.1316,63920,0
2012-07-23,9.158,9.2398,9.1405,9.158,73677,0
2012-07-24,9.2564,9.3098,9.1723,9.1982,114047,0
2012-07-25,9.2942,9.3098,9.2485,9.3098,96699,0
2012-07-26,9.3618,9.3699,9.1781,9.3029,100272,0
2012-07-27,9.3402,9.4092,9.3098,9.3234,58836,0
2012-07-30,9.3876,9.3876,9.233,9.2777,92312,0
2012-07-31,9.3402,9.3449,9.2262,9.2262,83593,0
2012-08-01,9.3176,9.3402,9.233,9.2398,81512,0
2012-08-02,9.2185,9.2853,9.1491,9.158,106240,0
2012-08-03,9.2262,9.2262,9.0934,9.1405,108791,0
2012-08-06,9.1913,9.2049,9.1077,9.1846,87676,0
2012-08-07,9.1723,9.1846,9.0667,9.1001,159504,0
2012-08-08,9.0934,9.158,9.0603,9.0934,106654,0
2012-08-09,9.0934,9.1155,9.0014,9.0725,88746,0
2012-08-10,9.1001,9.1405,8.9648,8.9929,119064,0
2012-08-13,9.022,9.022,8.923,8.9771,123191,0
2012-08-14,8.915,8.9997,8.8888,8.923,141870,0
2012-08-15,8.9771,9.0363,8.9628,9.0134,84796,0
2012-08-16,9.0924,9.1306,9.0363,9.0515,87566,0
2012-08-17,9.0993,9.1221,9.0294,9.0715,48226,0
2012-08-20,9.0924,9.1306,9.0294,9.1306,83196,0
2012-08-21,9.0867,9.1067,9.0076,9.0363,105344,0
2012-08-22,9.0363,9.0363,8.8888,8.9846,86350,0
2012-08-23,8.991,9.0658,8.8888,8.9465,138211,0
2012-08-24,8.9541,8.9541,8.8888,8.8962,47538,0
2012-08-27,8.9628,8.9628,8.8371,8.9027,53960,0
2012-08-28,8.9295,8.9541,8.8888,8.9541,83862,0
2012-08-29,9.0076,9.0515,8.9628,8.9771,78469,0
2012-08-30,9.022,9.022,8.9628,8.9628,68711,0
2012-08-31,8.9628,9.0658,8.9628,9.0658,87977,0
2012-09-04,9.0867,9.0867,9.0294,9.0515,80879,0
2012-09-05,9.0658,9.0658,8.9771,9.0438,97929,0
2012-09-06,9.0793,9.0793,9.0134,9.0715,68549,0
2012-09-07,9.0924,9.1482,9.0363,9.1397,106379,0
2012-09-10,9.1482,9.1713,9.1221,9.1482,57139,0
2012-09-11,9.1482,9.2262,9.1145,9.2262,71526,0
2012-09-12,9.1952,9.2834,9.1952,9.2767,32589,0
2012-09-13,9.2379,9.3392,9.203,9.3313,100532,0
2012-09-14,9.2699,9.43,9.2699,9.3519,121231,0
2012-09-17,9.2922,9.3519,9.2834,9.2922,80630,0
2012-09-18,9.3519,9.3749,9.2466,9.2922,50588,0
2012-09-19,9.3392,9.3828,9.2834,9.3828,84866,0
2012-09-20,9.424,9.537,9.3519,9.537,128742,0
2012-09-21,9.581,9.617,9.503,9.553,70012,0
2012-09-24,9.603,9.609,9.4715,9.537,99882,0
2012-09-25,9.587,9.676,9.56,9.594,124856,0
2012-09-26,9.684,9.709,9.594,9.594,95670,0
2012-09-27,9.655,9.676,9.567,9.676,64457,0
2012-09-28,9.676,9.7,9.626,9.671,70392,0
2012-10-01,9.7,9.767,9.684,9.729,75761,0
2012-10-02,9.767,9.811,9.664,9.716,75115,0
2012-10-03,9.736,9.787,9.7,9.746,87083,0
2012-10-04,9.796,9.796,9.655,9.775,79192,0
2012-10-05,9.767,9.826,9.56,9.594,137053,0
2012-10-08,9.553,9.767,9.553,9.626,107802,0
2012-10-09,9.664,9.664,9.516,9.516,93961,0
2012-10-10,9.545,9.56,9.4172,9.4458,80220,0
2012-10-11,9.4152,9.4924,9.3809,9.3867,121408,0
2012-10-12,9.3926,9.4854,9.3196,9.3421,113112,0
2012-10-15,9.4458,9.4924,9.3926,9.4854,85600,0
2012-10-16,9.501,9.521,9.4458,9.501,58502,0
2012-10-17,9.515,9.515,9.3669,9.3986,56594,0
2012-10-18,9.437,9.4695,9.3926,9.4458,39657,0
2012-10-19,9.4606,9.501,9.4222,9.4695,39953,0
2012-10-22,9.4924,9.566,9.4854,9.528,66734,0
2012-10-23,9.552,9.625,9.536,9.602,87899,0
2012-10-24,9.566,9.632,9.3926,9.4526,256498,0
2012-10-25,9.4152,9.429,9.2991,9.3196,190915,0
2012-10-26,9.2814,9.437,9.2814,9.4222,103148,0
2012-10-31,9.3669,9.3867,9.268,9.3809,159607,0
2012-11-01,9.4526,9.558,9.4222,9.4606,112611,0
2012-11-02,9.536,9.536,9.3421,9.4152,69683,0
2012-11-05,9.4458,9.4458,9.3196,9.3809,107629,0
2012-11-06,9.3926,9.4222,9.2991,9.3509,127769,0
2012-11-07,9.3669,9.521,9.3669,9.4695,177103,0
2012-11-08,9.528,9.536,9.4458,9.4606,118070,0
2012-11-09,9.536,9.558,9.4854,9.509,96239,0
2012-11-12,9.4924,9.586,9.4924,9.544,137359,0
2012-11-13,9.513,9.526,9.4675,9.508,136711,0
2012-11-14,9.4994,9.52,9.3729,9.427,196962,0
2012-11-15,9.427,9.4429,9.265,9.365,163310,0
2012-11-16,9.4192,9.52,9.3857,9.513,136914,0
2012-11-19,9.52,9.75,9.52,9.745,137926,0
2012-11-20,9.796,9.818,9.653,9.811,164662,0
2012-11-21,9.803,9.89,9.735,9.89,152461,0
2012-11-23,9.953,9.982,9.908,9.931,49036,0
2012-11-26,9.961,9.982,9.759,9.826,65872,0
2012-11-27,9.879,9.998,9.833,9.978,127834,0
2012-11-28,10.004,10.2,9.899,9.899,160941,0
2012-11-29,9.982,10.048,9.89,9.982,84902,0
2012-11-30,10.092,10.092,9.846,9.862,98933,0
2012-12-03,9.961,9.97,9.716,9.811,122477,0
2012-12-04,9.75,9.811,9.691,9.759,125860,0
2012-12-05,9.787,9.787,9.728,9.774,87437,0
2012-12-06,9.818,9.818,9.593,9.662,143706,0
2012-12-07,9.662,9.674,9.557,9.564,104030,0
2012-12-10,9.606,9.615,9.4675,9.4894,171508,0
2012-12-11,9.534,9.584,9.427,9.513,165107,0
2012-12-12,9.4994,9.55,9.4122,9.427,100586,0
2012-12-13,9.4835,9.4835,9.3421,9.3559,95703,0
2012-12-14,9.365,9.365,9.157,9.1913,192774,0
2012-12-17,9.1772,9.1972,9.0496,9.157,221031,0
2012-12-18,9.1703,9.1703,8.9418,9.0973,200962,0
2012-12-19,9.1388,9.2185,9.0973,9.1972,166573,0
2012-12-20,9.2495,9.2574,9.1135,9.2262,155428,0
2012-12-21,9.2049,9.3353,9.1388,9.2952,144057,0
2012-12-24,9.3253,9.3253,9.1772,9.2262,134388,0
2012-12-26,9.2786,9.2786,9.1135,9.1772,133071,0
2012-12-27,9.2136,9.2136,8.9277,9.0564,162191,0
2012-12-28,9.0641,9.1772,9.0049,9.1296,148603,0
2012-12-31,9.1388,9.2049,9.0192,9.1846,105604,0
2013-01-02,9.265,9.3186,9.2136,9.2863,259886,0
2013-01-03,9.2952,9.3976,9.2952,9.3353,149644,0
2013-01-04,9.365,9.435,9.3479,9.427,156211,0
2013-01-07,9.4745,9.4745,9.3729,9.435,122648,0
2013-01-08,9.4994,9.508,9.4192,9.4745,90125,0
2013-01-09,9.513,9.534,9.4745,9.526,88673,0
2013-01-10,9.4675,9.534,9.4122,9.526,126550,0
2013-01-11,9.562,9.614,9.511,9.555,125488,0
2013-01-14,9.555,9.622,9.541,9.6,124848,0
2013-01-15,9.591,9.605,9.4974,9.549,119881,0
2013-01-16,9.532,9.605,9.432,9.591,104960,0
2013-01-17,9.614,9.651,9.591,9.637,143978,0
2013-01-18,9.668,9.706,9.637,9.706,143309,0
2013-01-22,9.682,9.787,9.682,9.758,110103,0
2013-01-23,9.796,9.796,9.715,9.766,156408,0
2013-01-24,9.758,9.884,9.758,9.879,107942,0
2013-01-25,9.923,9.923,9.787,9.818,99778,0
2013-01-28,9.846,9.855,9.571,9.622,176990,0
2013-01-29,9.6,9.735,9.441,9.4974,222128,0
2013-01-30,9.524,9.591,9.511,9.571,111303,0
2013-01-31,9.614,9.614,9.4974,9.584,83928,0
2013-02-01,9.591,9.682,9.571,9.614,81776,0
2013-02-04,9.637,9.645,9.562,9.584,60021,0
2013-02-05,9.651,9.668,9.532,9.562,94011,0
2013-02-06,9.591,9.645,9.591,9.614,84645,0
2013-02-07,9.591,9.661,9.524,9.571,83409,0
2013-02-08,9.605,9.637,9.571,9.605,69683,0
2013-02-11,9.631,9.721,9.6,9.651,57556,0
2013-02-12,9.69,9.69,9.605,9.661,48628,0
2013-02-13,9.726,9.726,9.561,9.576,102593,0
2013-02-14,9.643,9.666,9.4546,9.4626,102844,0
2013-02-15,9.517,9.53,9.3679,9.4546,68037,0
2013-02-19,9.4785,9.509,9.4231,9.4864,85434,0
2013-02-20,9.4944,9.509,9.439,9.503,64624,0
2013-02-21,9.523,9.576,9.4864,9.561,79591,0
2013-02-22,9.584,9.584,9.503,9.576,53687,0
2013-02-25,9.547,9.576,9.4546,9.576,70912,0
2013-02-26,9.53,9.584,9.4864,9.517,72688,0
2013-02-27,9.503,9.523,9.4546,9.4864,70119,0
2013-02-28,9.4626,9.523,9.3867,9.4231,85903,0
2013-03-01,9.4546,9.629,9.439,9.629,220207,0
2013-03-04,9.65,9.688,9.612,9.65,78594,0
2013-03-05,9.705,9.726,9.62,9.697,133199,0
2013-03-06,9.713,9.786,9.65,9.786,73670,0
2013-03-07,9.786,9.795,9.65,9.726,114221,0
2013-03-08,9.659,9.697,9.62,9.65,100867,0
2013-03-11,9.673,9.688,9.539,9.584,136407,0
2013-03-12,9.554,9.659,9.523,9.659,180007,0
2013-03-13,9.657,9.657,9.567,9.61,210582,0
2013-03-14,9.734,9.734,9.515,9.553,275458,0
2013-03-15,9.559,9.657,9.5,9.657,204509,0
2013-03-18,9.618,9.724,9.581,9.712,98306,0
2013-03-19,9.672,9.763,9.618,9.657,139325,0
2013-03-20,9.712,9.724,9.634,9.724,132036,0
2013-03-21,9.724,9.824,9.603,9.687,86028,0
2013-03-22,9.718,9.734,9.618,9.678,43032,0
2013-03-25,9.734,9.741,9.595,9.627,122416,0
2013-03-26,9.627,9.648,9.581,9.581,111270,0
2013-03-27,9.634,9.772,9.61,9.772,109707,0
2013-03-28,9.763,9.763,9.595,9.595,81429,0
2013-04-01,9.657,9.696,9.61,9.634,70697,0
2013-04-02,9.648,9.648,9.595,9.618,62260,0
2013-04-03,9.61,9.627,9.581,9.61,98089,0
2013-04-04,9.634,9.657,9.627,9.627,49459,0
2013-04-05,9.678,9.794,9.665,9.741,116476,0
2013-04-08,9.772,9.772,9.657,9.665,99598,0
2013-04-09,9.678,9.696,9.657,9.665,75683,0
2013-04-10,9.648,9.704,9.627,9.672,109538,0
2013-04-11,9.664,9.686,9.655,9.664,41754,0
2013-04-12,9.672,9.711,9.64,9.677,74599,0
2013-04-15,9.672,9.677,9.625,9.625,59479,0
2013-04-16,9.664,9.677,9.625,9.64,91974,0
2013-04-17,9.648,9.732,9.648,9.724,51898,0
2013-04-18,9.686,9.74,9.686,9.732,56164,0
2013-04-19,9.717,9.74,9.686,9.686,48205,0
2013-04-22,9.703,9.703,9.655,9.664,89891,0
2013-04-23,9.694,9.748,9.677,9.677,66918,0
2013-04-24,9.694,9.703,9.64,9.664,64002,0
2013-04-25,9.64,9.672,9.64,9.64,85160,0
2013-04-26,9.648,9.672,9.625,9.625,82841,0
2013-04-29,9.648,9.664,9.625,9.625,86060,0
2013-04-30,9.64,9.64,9.625,9.625,52870,0
2013-05-01,9.677,9.914,9.648,9.889,397514,0
2013-05-02,9.945,10.078,9.945,10.058,385630,0
2013-05-03,10.058,10.058,9.86,9.998,154119,0
2013-05-06,9.998,10.005,9.931,9.961,45791,0
2013-05-07,10.036,10.058,9.961,9.983,143374,0
2013-05-08,10.013,10.045,9.937,10.036,137256,0
2013-05-09,9.998,10.028,9.937,9.961,81024,0
2013-05-10,10.078,10.078,9.931,10.013,47152,0
2013-05-13,10.056,10.056,9.85,9.886,81285,0
2013-05-14,9.85,9.875,9.776,9.776,117925,0
2013-05-15,9.782,9.797,9.668,9.668,121583,0
2013-05-16,9.674,9.736,9.668,9.69,83923,0
2013-05-17,9.682,9.789,9.674,9.746,52780,0
2013-05-20,9.746,9.92,9.746,9.886,39159,0
2013-05-21,9.841,9.883,9.729,9.797,58704,0
2013-05-22,9.761,9.768,9.699,9.707,58186,0
2013-05-23,9.682,9.782,9.668,9.668,71625,0
2013-05-24,9.682,9.699,9.668,9.668,81390,0
2013-05-28,9.682,9.707,9.651,9.651,73374,0
2013-05-29,9.651,9.651,9.577,9.577,187770,0
2013-05-30,9.577,9.598,9.4448,9.4606,187784,0
2013-05-31,9.4546,9.4715,9.1346,9.2262,247322,0
2013-06-03,9.1742,9.1933,8.8195,8.8195,389018,0
2013-06-04,8.8039,8.9092,8.7283,8.8753,251583,0
2013-06-05,8.8436,8.9872,8.8352,8.9569,154554,0
2013-06-06,8.9398,9.065,8.925,9.0266,181810,0
2013-06-07,9.0183,9.1809,8.9657,9.159,216604,0
2013-06-10,9.1864,9.1864,9.0266,9.0343,196148,0
2013-06-11,9.0183,9.0266,8.8668,8.9569,160383,0
2013-06-12,8.9092,8.9569,8.7795,8.8501,181216,0
2013-06-13,8.8269,8.9092,8.796,8.8753,235097,0
2013-06-14,8.8753,8.9168,8.8436,8.8822,147587,0
2013-06-17,8.9092,8.9092,8.796,8.8343,129615,0
2013-06-18,8.7867,8.796,8.6814,8.7273,141127,0
2013-06-19,8.6743,8.7206,8.6018,8.6332,109390,0
2013-06-20,8.536,8.6814,8.3424,8.6417,283812,0
2013-06-21,8.6417,8.6417,8.414,8.5268,222924,0
2013-06-24,8.414,8.414,7.8817,8.3505,523393,0
2013-06-25,8.3107,8.3911,8.1804,8.3911,247942,0
2013-06-26,8.4724,8.8501,8.4636,8.7701,334502,0
2013-06-27,8.8343,8.9807,8.8186,8.8822,169785,0
2013-06-28,8.8668,8.8822,8.7648,8.8186,99731,0
2013-07-01,8.9092,8.9569,8.8343,8.8888,79963,0
2013-07-02,8.796,8.8501,8.616,8.6417,230551,0
2013-07-03,8.4724,8.552,8.3979,8.4636,278218,0
2013-07-05,8.414,8.414,8.2049,8.3107,210342,0
2013-07-08,8.3107,8.4209,8.2957,8.3107,144665,0
2013-07-09,8.3182,8.3579,8.2588,8.2725,147864,0
2013-07-10,8.2588,8.2813,8.1804,8.2374,137559,0
2013-07-11,8.3037,8.3849,8.2673,8.3849,128181,0
2013-07-12,8.3671,8.4157,8.2965,8.3515,100632,0
2013-07-15,8.3037,8.3191,8.2673,8.2813,91134,0
2013-07-16,8.2673,8.2813,8.189,8.245,81750,0
2013-07-17,8.2296,8.3345,8.2296,8.2965,79475,0
2013-07-18,8.2735,8.4077,8.2296,8.2374,163663,0
2013-07-19,8.2124,8.2507,8.1194,8.1726,122709,0
2013-07-22,8.1194,8.1271,7.996,8.0264,148488,0
2013-07-23,8.0496,8.1347,7.9735,8.0749,154331,0
2013-07-24,8.0749,8.0899,7.996,8.0346,223896,0
2013-07-25,7.9268,8.0109,7.8423,7.942,210412,0
2013-07-26,7.9576,8.3671,7.9576,8.2965,846621,0
2013-07-29,8.3671,8.5695,8.3589,8.5465,397827,0
2013-07-30,8.578,8.7231,8.3998,8.4985,294255,0
2013-07-31,8.4663,8.5144,8.4289,8.4501,210472,0
2013-08-01,8.4422,8.5695,8.3758,8.5144,377476,0
2013-08-02,8.5144,8.5981,8.5144,8.578,153801,0
2013-08-05,8.6116,8.6116,8.4217,8.4358,180032,0
2013-08-06,8.3919,8.4663,8.3037,8.4289,139850,0
2013-08-07,8.3758,8.5543,8.3191,8.4902,127170,0
2013-08-08,8.5063,8.6931,8.4663,8.6931,182579,0
2013-08-09,8.5981,8.8548,8.4985,8.8233,176569,0
2013-08-12,8.8075,8.8988,8.7075,8.8075,131553,0
2013-08-13,8.7006,8.8158,8.6266,8.677,146104,0
2013-08-14,8.5972,8.6608,8.4892,8.4892,158607,0
2013-08-15,8.3902,8.4493,8.2939,8.3329,140128,0
2013-08-16,8.2861,8.3329,8.2346,8.25,112359,0
2013-08-19,8.2264,8.2649,8.1692,8.1692,117491,0
2013-08-20,8.1625,8.2346,8.1017,8.1625,205613,0
2013-08-21,8.1159,8.1781,8.1017,8.1399,112118,0
2013-08-22,8.1159,8.2425,8.1087,8.2264,69213,0
2013-08-23,8.2098,8.2649,8.1781,8.2098,132102,0
2013-08-26,8.2183,8.2571,8.1547,8.1941,77446,0
2013-08-27,8.1625,8.2011,8.0541,8.0865,159358,0
2013-08-28,8.079,8.1399,8.0703,8.0942,105459,0
2013-08-29,8.079,8.1547,7.9851,8.1159,170504,0
2013-08-30,8.0865,8.1237,8.0229,8.1017,45001,0
2013-09-03,8.0643,8.1176,7.9933,8.032,106462,0
2013-09-04,7.9777,8.0807,7.9709,8.0406,109183,0
2013-09-05,7.9859,8.0238,7.9381,7.9468,131623,0
2013-09-06,7.9468,7.9777,7.8992,7.8992,206605,0
2013-09-09,7.9066,7.9619,7.8602,7.8832,306440,0
2013-09-10,7.8682,7.8992,7.8532,7.8992,140202,0
2013-09-11,7.8832,7.8984,7.8299,7.875,155257,0
2013-09-12,7.8532,7.915,7.8455,7.8682,120773,0
2013-09-13,7.8374,7.9066,7.8217,7.8374,135294,0
2013-09-16,7.8915,7.9468,7.8832,7.915,121600,0
2013-09-17,7.915,8.0481,7.915,8.0406,185329,0
2013-09-18,8.0406,8.197,7.9709,8.1881,210335,0
2013-09-19,8.2124,8.2507,8.197,8.204,109203,0
2013-09-20,8.1565,8.197,8.1328,8.197,67967,0
2013-09-23,8.1642,8.2816,8.1642,8.197,108468,0
2013-09-24,8.1796,8.2596,8.1565,8.2596,121938,0
2013-09-25,8.245,8.2965,8.2288,8.2816,102492,0
2013-09-26,8.245,8.3046,8.245,8.2816,110053,0
2013-09-27,8.2596,8.3122,8.2288,8.2965,113206,0
2013-09-30,8.2596,8.3046,8.2374,8.3046,106575,0
2013-10-01,8.3046,8.3046,8.2124,8.2507,162816,0
2013-10-02,8.1328,8.2507,8.1176,8.2374,220160,0
2013-10-03,8.2596,8.2596,8.1716,8.1716,119412,0
2013-10-04,8.204,8.2124,8.1408,8.149,63683,0
2013-10-07,8.0874,8.1328,8.0086,8.0238,158946,0
2013-10-08,8.0086,8.0481,7.9933,8.0086,91252,0
2013-10-09,7.9933,8.0238,7.9777,8.0003,63821,0
2013-10-10,8.032,8.0406,7.9777,8.0086,91595,0
2013-10-11,8.0086,8.0328,7.9859,8.0246,101782,0
2013-10-14,8.0246,8.0328,7.9859,8.0086,99178,0
2013-10-15,7.9859,8.0406,7.9859,8.0169,93787,0
2013-10-16,7.9933,8.0568,7.9859,8.0568,138439,0
2013-10-17,8.073,8.223,8.073,8.1898,143845,0
2013-10-18,8.214,8.2907,8.1726,8.2304,250455,0
2013-10-21,8.2304,8.2304,8.1347,8.1726,116019,0
2013-10-22,8.214,8.2616,8.1813,8.2468,188588,0
2013-10-23,8.2057,8.2991,8.2057,8.276,81227,0
2013-10-24,8.2836,8.3072,8.2389,8.2616,96479,0
2013-10-25,8.2468,8.2836,8.2468,8.2534,63313,0
2013-10-28,8.276,8.347,8.2534,8.2907,89342,0
2013-10-29,8.3304,8.347,8.2907,8.3228,88649,0
2013-10-30,8.3072,8.3379,8.2389,8.2468,92312,0
2013-10-31,8.2468,8.2683,8.165,8.1986,147842,0
2013-11-01,8.223,8.2304,8.0961,8.1044,61370,0
2013-11-04,8.1106,8.165,8.0961,8.0961,84135,0
2013-11-05,8.0481,8.1106,8.0481,8.0891,138420,0
2013-11-06,8.0813,8.0961,8.0568,8.073,90155,0
2013-11-07,8.0568,8.0891,8.0328,8.0568,91967,0
2013-11-08,8.0169,8.0246,7.9785,8.0086,173113,0
2013-11-11,7.9933,8.0086,7.9628,7.9628,84382,0
2013-11-12,7.9381,7.9859,7.915,7.915,127166,0
2013-11-13,7.9552,7.9718,7.9074,7.9234,122012,0
2013-11-14,7.9074,8.002,7.8832,7.9718,112998,0
2013-11-15,7.9316,8.0255,7.9316,8.0102,89600,0
2013-11-18,7.9867,8.0423,7.9718,8.0337,141065,0
2013-11-19,7.9942,8.0337,7.9785,8.002,83281,0
2013-11-20,7.9718,7.9942,7.915,7.9234,132089,0
2013-11-21,7.915,7.9637,7.875,7.8992,158243,0
2013-11-22,7.9391,8.0899,7.9074,8.0488,598334,0
2013-11-25,8.0978,8.1286,8.0659,8.0899,275968,0
2013-11-26,8.0899,8.1363,8.0749,8.0749,233353,0
2013-11-27,8.083,8.1286,8.0488,8.0577,274188,0
2013-11-29,8.083,8.083,8.0102,8.0577,86745,0
2013-12-02,8.0659,8.0749,7.9867,7.9867,160990,0
2013-12-03,7.9867,8.1125,7.9785,8.1125,224466,0
2013-12-04,8.083,8.1062,8.0337,8.083,149127,0
2013-12-05,8.0423,8.0488,7.9942,8.002,165713,0
2013-12-06,8.0659,8.0978,8.0169,8.083,189644,0
2013-12-09,8.0577,8.0659,7.9942,8.0169,123261,0
2013-12-10,8.0169,8.0749,7.9867,8.0488,278128,0
2013-12-11,8.0984,8.0984,8.0179,8.0179,179706,0
2013-12-12,8.0179,8.0255,7.9552,7.9785,188537,0
2013-12-13,8.002,8.002,7.9234,7.9234,242794,0
2013-12-16,7.9468,7.9867,7.9306,7.9552,174196,0
2013-12-17,7.9867,8.1848,7.9468,8.1673,233517,0
2013-12-18,8.1448,8.2264,8.1448,8.1673,223556,0
2013-12-19,8.1618,8.3276,8.1286,8.2658,352060,0
2013-12-20,8.2507,8.3107,8.2507,8.288,219169,0
2013-12-23,8.3191,8.4024,8.2806,8.3276,237504,0
2013-12-24,8.3443,8.3443,8.2725,8.3037,64076,0
2013-12-26,8.2806,8.3353,8.2346,8.2346,170135,0
2013-12-27,8.2011,8.2425,8.1373,8.2011,200291,0
2013-12-30,8.1618,8.3598,8.1448,8.2658,275399,0
2013-12-31,8.288,8.3027,8.1848,8.2725,271247,0
2014-01-02,8.2346,8.2725,8.1618,8.258,223708,0
2014-01-03,8.2176,8.288,8.1373,8.288,198644,0
2014-01-06,8.2806,8.4095,8.2806,8.3531,67880,0
2014-01-07,8.4957,8.4957,8.3945,8.4466,109261,0
2014-01-08,8.4706,8.4706,8.3945,8.4377,80235,0
2014-01-09,8.4618,8.4798,8.3688,8.3776,119382,0
2014-01-10,8.4165,8.4874,8.3945,8.4706,110020,0
2014-01-13,8.52,8.5465,8.4626,8.4626,103839,0
2014-01-14,8.4798,8.4874,8.4325,8.4798,42579,0
2014-01-15,8.4957,8.5045,8.4798,8.4957,54964,0
2014-01-16,8.5045,8.5465,8.5045,8.5378,104507,0
2014-01-17,8.5378,8.585,8.5378,8.5465,129548,0
2014-01-21,8.585,8.6051,8.5285,8.5695,89898,0
2014-01-22,8.5465,8.6051,8.5465,8.5695,87274,0
2014-01-23,8.5922,8.657,8.5922,8.5922,40047,0
2014-01-24,8.6,8.6477,8.5695,8.6051,98158,0
2014-01-27,8.6143,8.6733,8.6,8.6051,102268,0
2014-01-28,8.585,8.6389,8.585,8.6218,81595,0
2014-01-29,8.6051,8.6305,8.585,8.585,77227,0
2014-01-30,8.5695,8.6051,8.5378,8.585,131350,0
2014-01-31,8.6051,8.6642,8.599,8.6642,117165,0
2014-02-03,8.6814,8.705,8.6143,8.6143,113543,0
2014-02-04,8.6305,8.6978,8.6305,8.6733,165852,0
2014-02-05,8.6389,8.6893,8.6305,8.6642,51341,0
2014-02-06,8.705,8.7213,8.6305,8.6389,64506,0
2014-02-07,8.6305,8.6733,8.6,8.6389,158574,0
2014-02-10,8.657,8.705,8.6477,8.6477,74676,0
2014-02-11,8.6733,8.6893,8.6143,8.6218,93733,0
2014-02-12,8.6743,8.6743,8.579,8.579,68271,0
2014-02-13,8.5922,8.6143,8.5534,8.6143,60760,0
2014-02-14,8.5922,8.6143,8.585,8.5922,66371,0
2014-02-18,8.579,8.6224,8.579,8.5922,137149,0
2014-02-19,8.6315,8.6579,8.6051,8.6315,98398,0
2014-02-20,8.6143,8.6486,8.6143,8.6315,83731,0
2014-02-21,8.6486,8.6743,8.6315,8.6399,38780,0
2014-02-24,8.6224,8.6579,8.6224,8.6399,49275,0
2014-02-25,8.6486,8.6814,8.6315,8.6814,51981,0
2014-02-26,8.7142,8.7302,8.6893,8.7221,60732,0
2014-02-27,8.7302,8.7931,8.7221,8.7931,98181,0
2014-02-28,8.7757,8.8007,8.745,8.8007,57014,0
2014-03-03,8.7757,8.8668,8.7757,8.8583,119176,0
2014-03-04,8.8831,8.8979,8.7664,8.7757,178835,0
2014-03-05,8.8102,8.8668,8.7931,8.8668,73233,0
2014-03-06,8.8762,8.8762,8.7841,8.8007,117945,0
2014-03-07,8.7841,8.7841,8.7302,8.7664,104116,0
2014-03-10,8.7513,8.8102,8.7397,8.7664,74688,0
2014-03-11,8.7931,8.8007,8.6814,8.6814,149960,0
2014-03-12,8.6902,8.8186,8.6902,8.7397,97136,0
2014-03-13,8.7673,8.8016,8.731,8.794,69205,0
2014-03-14,8.785,8.8186,8.7766,8.794,36902,0
2014-03-17,8.8112,8.8518,8.8016,8.8352,63745,0
2014-03-18,8.8518,8.8518,8.794,8.8352,49275,0
2014-03-19,8.8352,8.8518,8.7522,8.7766,66574,0
2014-03-20,8.7397,8.7458,8.6814,8.6987,132135,0
2014-03-21,8.6987,8.7607,8.6987,8.7458,75976,0
2014-03-24,8.7397,8.794,8.731,8.794,40846,0
2014-03-25,8.8186,8.8186,8.7607,8.794,38367,0
2014-03-26,8.8186,8.8518,8.8112,8.8518,34361,0
2014-03-27,8.8602,8.8925,8.8269,8.8352,67238,0
2014-03-28,8.8602,8.8687,8.8016,8.8269,65855,0
2014-03-31,8.8269,8.8352,8.7766,8.8352,80886,0
2014-04-01,8.8352,8.8352,8.7397,8.7607,133358,0
2014-04-02,8.7458,8.7522,8.6743,8.7458,123973,0
2014-04-03,8.7766,8.7766,8.7397,8.7607,32546,0
2014-04-04,8.8269,8.8269,8.785,8.8112,66978,0
2014-04-07,8.8352,8.8352,8.8186,8.8186,51294,0
2014-04-08,8.8446,8.8602,8.8186,8.8446,42305,0
2014-04-09,8.8446,8.8687,8.8269,8.8518,51660,0
2014-04-10,8.8778,8.9064,8.8778,8.8988,63776,0
2014-04-11,8.9305,8.9482,8.8851,8.9305,70620,0
2014-04-14,8.9665,8.9665,8.9064,8.923,61045,0
2014-04-15,8.9305,8.9891,8.9141,8.9665,60193,0
2014-04-16,8.9816,9.0144,8.9665,9.0144,23371,0
2014-04-17,9.0382,9.0564,8.9665,9.0229,71908,0
2014-04-21,9.0144,9.0641,9.0144,9.0641,46596,0
2014-04-22,9.0474,9.0784,9.0314,9.0715,55874,0
2014-04-23,9.0641,9.1365,9.0641,9.1365,42915,0
2014-04-24,9.1365,9.2096,9.1011,9.2096,102189,0
2014-04-25,9.1781,9.2243,9.1781,9.2096,75337,0
2014-04-28,9.2243,9.2574,9.1933,9.1933,28264,0
2014-04-29,9.1713,9.1713,9.1268,9.1268,76813,0
2014-04-30,9.1713,9.1856,9.1268,9.1713,42243,0
2014-05-01,9.1933,9.2574,9.1713,9.201,58113,0
2014-05-02,9.1781,9.232,9.1184,9.232,56900,0
2014-05-05,9.266,9.2902,9.2165,9.2495,48950,0
2014-05-06,9.2574,9.2814,9.2096,9.2814,38561,0
2014-05-07,9.2398,9.3234,9.232,9.2814,53028,0
2014-05-08,9.3167,9.3167,9.2814,9.3078,48061,0
2014-05-09,9.3421,9.3421,9.2574,9.2574,44128,0
2014-05-12,9.2902,9.3001,9.2574,9.2737,94181,0
2014-05-13,9.266,9.3088,9.266,9.3088,95433,0
2014-05-14,9.3088,9.3176,9.2737,9.2824,53897,0
2014-05-15,9.3343,9.3828,9.2824,9.3176,127104,0
2014-05-16,9.3679,9.4192,9.3499,9.4025,76890,0
2014-05-19,9.4025,9.4112,9.3828,9.4025,41322,0
2014-05-20,9.3886,9.4025,9.2824,9.3499,109834,0
2014-05-21,9.3343,9.3499,9.3176,9.3421,23462,0
2014-05-22,9.3679,9.3828,9.3088,9.3828,49021,0
2014-05-23,9.3739,9.3739,9.3176,9.3679,43922,0
2014-05-27,9.3828,9.3828,9.3011,9.3499,58047,0
2014-05-28,9.3679,9.3739,9.3343,9.3679,52162,0
2014-05-29,9.3886,9.3886,9.3343,9.3421,39586,0
2014-05-30,9.3588,9.3588,9.2824,9.2912,48266,0
2014-06-02,9.3088,9.3243,9.2824,9.3243,88666,0
2014-06-03,9.3176,9.3176,9.2096,9.2495,151080,0
2014-06-04,9.2495,9.2495,9.1462,9.1462,95984,0
2014-06-05,9.1174,9.1713,9.1174,9.1637,53751,0
2014-06-06,9.1781,9.2096,9.1781,9.1856,77032,0
2014-06-09,9.2096,9.2243,9.1856,9.2243,71493,0
2014-06-10,9.2574,9.2574,9.1856,9.2096,70057,0
2014-06-11,9.2165,9.232,9.201,9.2165,65294,0
2014-06-12,9.2165,9.2408,9.1933,9.2408,59206,0
2014-06-13,9.2096,9.2504,9.1713,9.201,107531,0
2014-06-16,9.2408,9.2408,9.1637,9.1781,49724,0
2014-06-17,9.2252,9.2252,9.1001,9.1268,117961,0
2014-06-18,9.1085,9.1268,9.0859,9.1174,105836,0
2014-06-19,9.1637,9.1713,9.1085,9.1365,57443,0
2014-06-20,9.1713,9.1713,9.1085,9.1174,44347,0
2014-06-23,9.156,9.1637,9.1268,9.156,34895,0
2014-06-24,9.1856,9.201,9.156,9.1713,79346,0
2014-06-25,9.1933,9.2165,9.1856,9.2096,42143,0
2014-06-26,9.2165,9.2408,9.1933,9.2408,93230,0
2014-06-27,9.2408,9.2504,9.201,9.2096,47593,0
2014-06-30,9.233,9.233,9.1856,9.1933,76870,0
2014-07-01,9.2096,9.2165,9.1781,9.1933,43285,0
2014-07-02,9.1856,9.1856,9.0545,9.0859,95101,0
2014-07-03,9.0363,9.0363,8.9456,8.9638,230300,0
2014-07-07,8.9638,9.021,8.9285,9.0124,148257,0
2014-07-08,9.0456,9.0774,9.0363,9.0621,114416,0
2014-07-09,9.0545,9.0705,8.9881,9.0124,75315,0
2014-07-10,9.0294,9.0545,9.0058,9.0363,72431,0
2014-07-11,9.0555,9.0784,9.0372,9.0784,23358,0
2014-07-14,9.0934,9.0934,9.0294,9.0294,60359,0
2014-07-15,9.0464,9.0715,9.021,9.0372,70683,0
2014-07-16,9.021,9.0631,9.0124,9.0555,162396,0
2014-07-17,9.0784,9.1184,9.0715,9.1095,95417,0
2014-07-18,9.1184,9.1278,9.0934,9.1184,40017,0
2014-07-21,9.1184,9.1864,9.1095,9.179,63588,0
2014-07-22,9.1864,9.2185,9.179,9.2185,113934,0
2014-07-23,9.2116,9.2271,9.1942,9.1942,37590,0
2014-07-24,9.203,9.2116,9.1278,9.1723,84578,0
2014-07-25,9.203,9.233,9.1942,9.233,35259,0
2014-07-28,9.233,9.233,9.1942,9.203,33192,0
2014-07-29,9.2271,9.2271,9.1942,9.2271,29692,0
2014-07-30,9.2116,9.2116,9.0934,9.1011,102525,0
2014-07-31,9.0867,9.1278,8.9969,9.0555,176213,0
2014-08-01,9.0555,9.0934,9.0555,9.0867,48817,0
2014-08-04,9.1011,9.1011,9.0464,9.0631,47499,0
2014-08-05,8.9797,9.0555,8.9797,9.0464,54009,0
2014-08-06,9.0867,9.1184,9.0784,9.0934,74702,0
2014-08-07,9.1095,9.233,9.1011,9.2271,183513,0
2014-08-08,9.233,9.2843,9.2185,9.2602,71022,0
2014-08-11,9.268,9.3117,9.2602,9.2843,56544,0
2014-08-12,9.3117,9.3372,9.2524,9.3196,95720,0
2014-08-13,9.3449,9.3539,9.2942,9.3283,35241,0
2014-08-14,9.3627,9.3627,9.3117,9.3449,82252,0
2014-08-15,9.3729,9.3789,9.3382,9.3627,91146,0
2014-08-18,9.3449,9.3996,9.3449,9.3789,57609,0
2014-08-19,9.3926,9.3926,9.3449,9.3539,37273,0
2014-08-20,9.3539,9.3627,9.2767,9.2843,70241,0
2014-08-21,9.3117,9.3539,9.268,9.3196,72453,0
2014-08-22,9.3196,9.3196,9.2602,9.2942,46591,0
2014-08-25,9.3283,9.3283,9.233,9.2602,91264,0
2014-08-26,9.2767,9.3382,9.2524,9.3382,81266,0
2014-08-27,9.3729,9.3729,9.3283,9.3627,104435,0
2014-08-28,9.3789,9.3789,9.3283,9.3789,38616,0
2014-08-29,9.3996,9.3996,9.3283,9.3867,63889,0
2014-09-02,9.3729,9.3729,9.3117,9.3449,104034,0
2014-09-03,9.3283,9.3627,9.3196,9.3449,88575,0
2014-09-04,9.3449,9.3789,9.3196,9.3539,61648,0
2014-09-05,9.3627,9.3789,9.3283,9.3449,39050,0
2014-09-08,9.3382,9.3789,9.3382,9.3449,37836,0
2014-09-09,9.3539,9.3789,9.3382,9.3789,47951,0
2014-09-10,9.3627,9.3729,9.3283,9.3729,115375,0
2014-09-11,9.3867,9.3867,9.3539,9.3729,38052,0
2014-09-12,9.3539,9.3539,9.2942,9.2942,28268,0
2014-09-15,9.3196,9.3283,9.233,9.2602,27188,0
2014-09-16,9.2602,9.3117,9.202,9.2524,53735,0
2014-09-17,9.2767,9.2767,9.2185,9.2767,33487,0
2014-09-18,9.2602,9.2843,9.2271,9.2602,24100,0
2014-09-19,9.2524,9.2767,9.2185,9.268,106865,0
2014-09-22,9.2767,9.2767,9.233,9.2767,26248,0
2014-09-23,9.2942,9.3117,9.233,9.3117,87583,0
2014-09-24,9.2843,9.3196,9.2524,9.2843,32346,0
2014-09-25,9.268,9.3196,9.233,9.268,106813,0
2014-09-26,9.2427,9.268,9.2271,9.2524,60974,0
2014-09-29,9.2602,9.3196,9.2524,9.3196,51278,0
2014-09-30,9.3196,9.3627,9.3117,9.3627,34667,0
2014-10-01,9.3867,9.434,9.3627,9.434,55948,0
2014-10-02,9.4006,9.4092,9.3799,9.4006,66161,0
2014-10-03,9.3936,9.4182,9.3799,9.3867,39381,0
2014-10-06,9.4092,9.4974,9.4092,9.4874,95924,0
2014-10-07,9.4974,9.538,9.4974,9.521,63557,0
2014-10-08,9.507,9.562,9.4874,9.554,66190,0
2014-10-09,9.554,9.562,9.513,9.529,29667,0
2014-10-10,9.555,9.562,9.4874,9.539,57468,0
2014-10-13,9.555,9.555,9.4695,9.4974,59309,0
2014-10-14,9.507,9.507,9.4596,9.4874,58075,0
2014-10-15,9.513,9.548,9.4874,9.507,40816,0
2014-10-16,9.4785,9.638,9.4785,9.619,98382,0
2014-10-17,9.629,9.654,9.586,9.594,73001,0
2014-10-20,9.61,9.664,9.586,9.594,37074,0
2014-10-21,9.603,9.603,9.521,9.529,36415,0
2014-10-22,9.513,9.548,9.4974,9.4974,52171,0
2014-10-23,9.539,9.539,9.4695,9.4874,68524,0
2014-10-24,9.521,9.555,9.4695,9.513,93063,0
2014-10-27,9.521,9.521,9.4518,9.4785,97890,0
2014-10-28,9.4518,9.513,9.4518,9.513,96360,0
2014-10-29,9.513,9.539,9.4874,9.507,79064,0
2014-10-30,9.4974,9.539,9.4785,9.521,97568,0
2014-10-31,9.555,9.555,9.4596,9.4785,98072,0
2014-11-03,9.4974,9.4974,9.4596,9.4695,94019,0
2014-11-04,9.4596,9.539,9.4518,9.539,102867,0
2014-11-05,9.521,9.594,9.507,9.594,49023,0
2014-11-06,9.594,9.619,9.529,9.619,57084,0
2014-11-07,9.619,9.73,9.555,9.716,218048,0
2014-11-10,9.672,9.748,9.672,9.73,139836,0
2014-11-11,9.723,9.755,9.689,9.716,94295,0
2014-11-12,9.74,9.764,9.698,9.716,54918,0
2014-11-13,9.74,9.748,9.638,9.672,110539,0
2014-11-14,9.672,9.866,9.672,9.798,250256,0
2014-11-17,9.823,9.848,9.672,9.672,41071,0
2014-11-18,9.672,9.723,9.672,9.707,39473,0
2014-11-19,9.716,9.731,9.61,9.619,102812,0
2014-11-20,9.638,9.654,9.555,9.555,65255,0
2014-11-21,9.433,9.547,9.3867,9.3996,1216428,0
2014-11-24,9.2824,9.3608,9.2824,9.3176,576526,0
2014-11-25,9.3176,9.3867,9.3088,9.3421,301364,0
2014-11-26,9.3608,9.4172,9.3608,9.3779,121282,0
2014-11-28,9.3867,9.3996,9.3608,9.3699,87483,0
2014-12-01,9.3996,9.442,9.3779,9.4082,193327,0
2014-12-02,9.4082,9.4586,9.3779,9.4508,155578,0
2014-12-03,9.4864,9.571,9.4685,9.555,255198,0
2014-12-04,9.571,9.586,9.547,9.58,117221,0
2014-12-05,9.58,9.58,9.4685,9.528,177276,0
2014-12-08,9.528,9.562,9.512,9.562,116692,0
2014-12-09,9.562,9.594,9.538,9.586,113324,0
2014-12-10,9.603,9.639,9.563,9.563,81587,0
2014-12-11,9.572,9.581,9.4864,9.4864,77402,0
2014-12-12,9.513,9.555,9.506,9.539,79549,0
2014-12-15,9.539,9.581,9.513,9.548,114656,0
2014-12-16,9.539,9.603,9.539,9.587,89331,0
2014-12-17,9.581,9.63,9.572,9.611,135981,0
2014-12-18,9.611,9.672,9.603,9.672,171735,0
2014-12-19,9.655,9.691,9.639,9.639,128737,0
2014-12-22,9.655,9.724,9.655,9.672,123514,0
2014-12-23,9.748,9.758,9.681,9.742,317659,0
2014-12-24,9.709,9.733,9.665,9.672,107328,0
2014-12-26,9.665,9.748,9.665,9.691,51929,0
2014-12-29,9.724,9.748,9.681,9.681,132935,0
2014-12-30,9.691,9.709,9.672,9.709,72665,0
2014-12-31,9.733,9.766,9.681,9.681,120381,0
2015-01-02,9.717,9.766,9.647,9.709,128487,0
2015-01-05,9.7,9.758,9.655,9.758,235608,0
2015-01-06,9.766,9.851,9.766,9.809,157397,0
2015-01-07,9.859,9.997,9.816,9.918,183303,0
2015-01-08,9.911,9.928,9.884,9.884,129369,0
2015-01-09,9.884,9.954,9.884,9.918,136295,0
2015-01-12,9.937,9.988,9.902,9.911,147489,0
2015-01-13,9.938,9.946,9.902,9.938,96275,0
2015-01-14,9.955,9.979,9.902,9.929,122952,0
2015-01-15,9.929,10.063,9.929,10.054,145723,0
2015-01-16,10.088,10.088,10.005,10.022,95038,0
2015-01-20,10.054,10.054,10.005,10.005,74881,0
2015-01-21,10.047,10.047,10.005,10.04,107172,0
2015-01-22,10.054,10.088,10.014,10.047,113454,0
2015-01-23,10.054,10.078,10.04,10.071,145469,0
2015-01-26,10.071,10.098,10.054,10.088,70166,0
2015-01-27,10.098,10.203,10.078,10.17,132873,0
2015-01-28,10.186,10.268,10.17,10.17,230373,0
2015-01-29,10.194,10.234,10.186,10.186,64323,0
2015-01-30,10.224,10.331,10.224,10.296,120103,0
2015-02-02,10.296,10.331,10.276,10.314,67198,0
2015-02-03,10.296,10.367,10.296,10.296,91779,0
2015-02-04,10.259,10.268,10.162,10.186,336112,0
2015-02-05,10.177,10.177,10.143,10.17,144479,0
2015-02-06,10.127,10.152,10.04,10.04,265698,0
2015-02-09,10.04,10.063,10.005,10.022,125387,0
2015-02-10,10.022,10.04,9.973,9.979,88380,0
2015-02-11,10.006,10.023,9.919,9.919,127577,0
2015-02-12,9.911,9.964,9.892,9.892,135573,0
2015-02-13,9.884,9.946,9.878,9.878,57359,0
2015-02-17,9.869,9.884,9.653,9.716,161327,0
2015-02-18,9.698,9.816,9.653,9.791,347264,0
2015-02-19,9.765,9.869,9.765,9.774,111657,0
2015-02-20,9.826,9.878,9.826,9.826,103917,0
2015-02-23,9.869,9.902,9.841,9.878,91340,0
2015-02-24,9.892,9.902,9.835,9.892,63558,0
2015-02-25,9.946,9.955,9.911,9.938,93762,0
2015-02-26,9.946,9.955,9.884,9.902,80981,0
2015-02-27,9.892,9.973,9.892,9.973,74667,0
2015-03-02,9.973,9.998,9.929,9.938,87052,0
2015-03-03,9.929,9.964,9.929,9.955,80178,0
2015-03-04,9.98,9.998,9.946,9.998,99988,0
2015-03-05,9.998,10.006,9.973,9.973,87867,0
2015-03-06,9.929,9.929,9.826,9.841,134249,0
2015-03-09,9.808,9.878,9.808,9.841,51504,0
2015-03-10,9.884,9.902,9.869,9.884,61180,0
2015-03-11,9.885,9.893,9.859,9.869,41849,0
2015-03-12,9.903,9.912,9.816,9.826,62481,0
2015-03-13,9.816,9.851,9.782,9.799,76279,0
2015-03-16,9.841,9.851,9.765,9.782,84273,0
2015-03-17,9.774,9.774,9.706,9.723,133427,0
2015-03-18,9.748,9.859,9.723,9.859,106297,0
2015-03-19,9.869,9.885,9.765,9.791,46137,0
2015-03-20,9.816,9.878,9.816,9.878,57263,0
2015-03-23,9.912,9.947,9.893,9.939,111287,0
2015-03-24,9.939,9.939,9.878,9.939,100851,0
2015-03-25,9.947,9.956,9.903,9.903,113027,0
2015-03-26,9.903,9.903,9.851,9.893,107923,0
2015-03-27,9.939,9.974,9.92,9.956,45214,0
2015-03-30,9.981,9.981,9.893,9.93,74885,0
2015-03-31,9.93,10.048,9.92,10.048,115876,0
2015-04-01,10.072,10.091,10.032,10.065,102824,0
2015-04-02,9.999,10.042,9.956,9.965,103054,0
2015-04-06,10.007,10.016,9.974,9.999,99692,0
2015-04-07,9.991,10.091,9.991,10.081,119303,0
2015-04-08,10.111,10.111,10.065,10.081,71755,0
2015-04-09,10.057,10.091,10.016,10.016,92416,0
2015-04-10,10.048,10.081,10.042,10.048,90650,0
2015-04-13,10.082,10.102,10.049,10.092,41515,0
2015-04-14,10.138,10.147,10.092,10.138,82219,0
2015-04-15,10.165,10.19,10.121,10.13,95075,0
2015-04-16,10.147,10.173,10.072,10.092,57175,0
2015-04-17,10.102,10.147,10.102,10.13,49359,0
2015-04-20,10.147,10.207,10.121,10.138,101779,0
2015-04-21,10.138,10.19,10.082,10.082,67397,0
2015-04-22,10.112,10.13,10.092,10.121,69653,0
2015-04-23,10.147,10.181,10.082,10.147,107361,0
2015-04-24,10.121,10.121,10.082,10.102,83736,0
2015-04-27,10.102,10.138,10.082,10.112,30556,0
2015-04-28,10.13,10.165,10.13,10.157,64925,0
2015-04-29,10.13,10.181,10.121,10.147,63656,0
2015-04-30,10.165,10.19,10.102,10.121,103094,0
2015-05-01,10.138,10.173,10.102,10.157,99063,0
2015-05-04,10.147,10.165,10.112,10.138,94910,0
2015-05-05,10.138,10.147,10.092,10.13,93410,0
2015-05-06,10.112,10.112,9.981,9.991,161286,0
2015-05-07,9.981,10.023,9.981,9.999,91138,0
2015-05-08,10.049,10.058,9.991,9.991,52239,0
2015-05-11,10.007,10.016,9.912,9.912,76225,0
2015-05-12,9.877,9.912,9.858,9.912,106777,0
2015-05-13,9.912,9.975,9.877,9.94,107027,0
2015-05-14,9.948,10,9.94,9.975,55404,0
2015-05-15,9.982,10.104,9.948,10.059,133578,0
2015-05-18,10.033,10.033,9.858,9.912,155171,0
2015-05-19,9.885,9.931,9.868,9.921,54030,0
2015-05-20,9.912,9.921,9.798,9.825,76397,0
2015-05-21,9.825,9.903,9.807,9.903,66991,0
2015-05-22,9.885,9.893,9.858,9.858,33150,0
2015-05-26,9.885,9.912,9.825,9.912,56697,0
2015-05-27,9.921,9.94,9.858,9.903,59654,0
2015-05-28,9.931,9.931,9.85,9.903,56052,0
2015-05-29,9.885,9.948,9.885,9.903,48637,0
2015-06-01,9.94,9.975,9.931,9.966,62039,0
2015-06-02,9.94,9.966,9.931,9.948,67605,0
2015-06-03,9.921,9.931,9.885,9.903,54258,0
2015-06-04,9.921,9.921,9.825,9.85,50474,0
2015-06-05,9.782,9.782,9.668,9.712,159675,0
2015-06-08,9.712,9.712,9.614,9.642,130769,0
2015-06-09,9.642,9.659,9.4755,9.528,235719,0
2015-06-10,9.52,9.614,9.52,9.589,151588,0
2015-06-11,9.624,9.642,9.59,9.624,122286,0
2015-06-12,9.605,9.676,9.605,9.66,38447,0
2015-06-15,9.66,9.676,9.599,9.633,95369,0
2015-06-16,9.624,9.669,9.624,9.669,163134,0
2015-06-17,9.66,9.686,9.642,9.642,191311,0
2015-06-18,9.65,9.686,9.633,9.676,113281,0
2015-06-19,9.686,9.713,9.676,9.696,51906,0
2015-06-22,9.705,9.705,9.642,9.669,40498,0
2015-06-23,9.65,9.722,9.633,9.722,101585,0
2015-06-24,9.705,9.766,9.669,9.758,96965,0
2015-06-25,9.758,9.8,9.705,9.775,142828,0
2015-06-26,9.748,9.809,9.748,9.775,122292,0
2015-06-29,9.792,9.792,9.66,9.705,114646,0
2015-06-30,9.676,9.748,9.65,9.739,69301,0
2015-07-01,9.739,9.766,9.669,9.739,73237,0
2015-07-02,9.722,9.748,9.615,9.696,125142,0
2015-07-06,9.739,9.766,9.713,9.739,53047,0
2015-07-07,9.809,9.879,9.792,9.827,105407,0
2015-07-08,9.817,9.895,9.817,9.879,64797,0
2015-07-09,9.827,9.885,9.817,9.817,75405,0
2015-07-10,9.8,9.895,9.775,9.885,58408,0
2015-07-13,9.886,9.886,9.809,9.852,50152,0
2015-07-14,9.8,9.852,9.8,9.852,48825,0
2015-07-15,9.836,9.886,9.809,9.836,54460,0
2015-07-16,9.817,9.852,9.792,9.852,49589,0
2015-07-17,9.87,9.886,9.8,9.8,57074,0
2015-07-20,9.766,9.836,9.739,9.817,64562,0
2015-07-21,9.766,9.792,9.73,9.775,43913,0
2015-07-22,9.73,9.758,9.704,9.748,49134,0
2015-07-23,9.721,9.775,9.675,9.766,62292,0
2015-07-24,9.783,9.827,9.748,9.809,37104,0
2015-07-27,9.817,9.852,9.809,9.809,41418,0
2015-07-28,9.817,9.86,9.817,9.86,30522,0
2015-07-29,9.836,9.896,9.827,9.896,53332,0
2015-07-30,9.916,9.916,9.827,9.886,60708,0
2015-07-31,9.879,9.943,9.879,9.943,31202,0
2015-08-03,9.951,9.951,9.906,9.916,36717,0
2015-08-04,9.943,9.951,9.879,9.896,69899,0
2015-08-05,9.879,9.896,9.817,9.827,21107,0
2015-08-06,9.827,9.87,9.809,9.842,31025,0
2015-08-07,9.87,9.886,9.836,9.86,95086,0
2015-08-10,9.852,9.87,9.783,9.809,80445,0
2015-08-11,9.817,10.003,9.817,10.003,150086,0
2015-08-12,9.995,10.02,9.969,9.969,38935,0
2015-08-13,9.96,9.995,9.943,9.978,31716,0
2015-08-14,9.995,9.995,9.951,9.986,39164,0
2015-08-17,10.003,10.003,9.943,9.995,33636,0
2015-08-18,9.995,10.003,9.969,9.978,57561,0
2015-08-19,9.969,10.072,9.969,10.072,58915,0
2015-08-20,10.055,10.081,10.02,10.047,69073,0
2015-08-21,10.064,10.072,10.028,10.038,34422,0
2015-08-24,10.055,10.055,9.906,9.906,60849,0
2015-08-25,9.934,9.978,9.896,9.951,66927,0
2015-08-26,9.934,9.978,9.896,9.916,56205,0
2015-08-27,9.934,9.96,9.886,9.951,35553,0
2015-08-28,9.925,9.951,9.886,9.943,30701,0
2015-08-31,9.969,10.064,9.906,10.047,115232,0
2015-09-01,10.081,10.111,10.003,10.012,164440,0
2015-09-02,10.055,10.055,9.978,9.986,43679,0
2015-09-03,10.038,10.038,9.969,10.003,59480,0
2015-09-04,10.012,10.081,9.986,10.064,41195,0
2015-09-08,10.02,10.072,10.012,10.064,41422,0
2015-09-09,10.064,10.072,9.978,10.02,60946,0
2015-09-10,10.038,10.055,9.986,10.003,36141,0
2015-09-11,10.029,10.072,9.995,10.072,26157,0
2015-09-14,10.056,10.112,10.004,10.029,28851,0
2015-09-15,9.995,10.021,9.978,9.978,37816,0
2015-09-16,9.978,10.021,9.978,10.004,40076,0
2015-09-17,10.029,10.138,9.986,10.092,48331,0
2015-09-18,10.039,10.147,10.039,10.102,73531,0
2015-09-21,10.112,10.13,10.047,10.13,25145,0
2015-09-22,10.121,10.235,10.102,10.209,57365,0
2015-09-23,10.235,10.235,10.183,10.2,20657,0
2015-09-24,10.209,10.26,10.2,10.225,38332,0
2015-09-25,10.235,10.235,10.165,10.183,14144,0
2015-09-28,10.183,10.225,10.147,10.2,36211,0
2015-09-29,10.2,10.225,10.065,10.138,106197,0
2015-09-30,10.165,10.165,10.082,10.082,56801,0
2015-10-01,10.121,10.157,10.102,10.13,74088,0
2015-10-02,10.147,10.192,10.13,10.183,97105,0
2015-10-05,10.174,10.183,10.138,10.138,58582,0
2015-10-06,10.165,10.317,10.138,10.26,82960,0
2015-10-07,10.278,10.344,10.225,10.298,66456,0
2015-10-08,10.325,10.334,10.278,10.298,44229,0
2015-10-09,10.27,10.362,10.183,10.183,52314,0
2015-10-12,10.218,10.298,10.218,10.298,18726,0
2015-10-13,10.326,10.38,10.26,10.38,41542,0
2015-10-14,10.345,10.44,10.335,10.44,47012,0
2015-10-15,10.406,10.44,10.38,10.38,56729,0
2015-10-16,10.38,10.43,10.335,10.423,18425,0
2015-10-19,10.413,10.44,10.354,10.413,63655,0
2015-10-20,10.423,10.458,10.406,10.458,42954,0
2015-10-21,10.476,10.504,10.423,10.423,67894,0
2015-10-22,10.43,10.476,10.43,10.467,29371,0
2015-10-23,10.44,10.485,10.423,10.449,67448,0
2015-10-26,10.485,10.485,10.38,10.397,39979,0
2015-10-27,10.397,10.467,10.363,10.406,67894,0
2015-10-28,10.397,10.568,10.38,10.542,90005,0
2015-10-29,10.485,10.568,10.458,10.552,59519,0
2015-10-30,10.532,10.585,10.514,10.576,49692,0
2015-11-02,10.603,10.612,10.542,10.603,100031,0
2015-11-03,10.636,10.636,10.56,10.568,64993,0
2015-11-04,10.585,10.594,10.476,10.476,110962,0
2015-11-05,10.476,10.542,10.43,10.467,40089,0
2015-11-06,10.423,10.458,10.27,10.326,197656,0
2015-11-09,10.27,10.288,10.157,10.235,75550,0
2015-11-10,10.157,10.252,10.101,10.192,174095,0
2015-11-11,10.2,10.252,10.192,10.218,51479,0
2015-11-12,10.235,10.309,10.226,10.299,45542,0
2015-11-13,10.327,10.355,10.27,10.355,53874,0
2015-11-16,10.346,10.355,10.309,10.327,56873,0
2015-11-17,10.27,10.355,10.261,10.336,66869,0
2015-11-18,10.355,10.355,10.318,10.346,19659,0
2015-11-19,10.355,10.355,10.289,10.336,65423,0
2015-11-20,10.364,10.425,10.279,10.279,91083,0
2015-11-23,10.327,10.399,10.318,10.346,46875,0
2015-11-24,10.373,10.411,10.346,10.407,34560,0
2015-11-25,10.407,10.425,10.373,10.415,64647,0
2015-11-27,10.399,10.45,10.399,10.425,15883,0
2015-11-30,10.407,10.432,10.399,10.425,52540,0
2015-12-01,10.45,10.497,10.407,10.442,86227,0
2015-12-02,10.425,10.46,10.364,10.415,102311,0
2015-12-03,10.38,10.38,10.27,10.327,145298,0
2015-12-04,10.299,10.407,10.289,10.38,85642,0
2015-12-07,10.407,10.415,10.373,10.399,36099,0
2015-12-08,10.399,10.477,10.373,10.477,79396,0
2015-12-09,10.432,10.534,10.425,10.524,69647,0
2015-12-10,10.497,10.497,10.38,10.442,77423,0
2015-12-11,10.45,10.506,10.38,10.39,69312,0
2015-12-14,10.39,10.415,10.279,10.279,72768,0
2015-12-15,10.327,10.355,10.261,10.318,76199,0
2015-12-16,10.261,10.45,10.253,10.442,98192,0
2015-12-17,10.469,10.571,10.432,10.562,105749,0
2015-12-18,10.571,10.579,10.477,10.544,90306,0
2015-12-21,10.562,10.597,10.524,10.534,112633,0
2015-12-22,10.571,10.571,10.477,10.544,29189,0
2015-12-23,10.554,10.588,10.506,10.534,74087,0
2015-12-24,10.534,10.649,10.534,10.621,30889,0
2015-12-28,10.588,10.694,10.554,10.694,109241,0
2015-12-29,10.752,10.752,10.649,10.732,110478,0
2015-12-30,10.732,10.732,10.621,10.667,66760,0
2015-12-31,10.685,10.769,10.658,10.667,117564,0
2016-01-04,10.639,10.722,10.639,10.722,74392,0
2016-01-05,10.752,10.902,10.742,10.874,84694,0
2016-01-06,10.958,11.037,10.893,10.958,147413,0
2016-01-07,10.983,11.005,10.93,10.966,80996,0
2016-01-08,10.94,10.94,10.847,10.902,103679,0
2016-01-11,10.93,10.974,10.857,10.93,80884,0
2016-01-12,10.94,11.01,10.911,10.974,64929,0
2016-01-13,11.011,11.011,10.893,10.893,36904,0
2016-01-14,10.94,10.993,10.902,10.93,80656,0
2016-01-15,10.95,11.026,10.95,10.975,39355,0
2016-01-19,11.003,11.003,10.911,10.911,59243,0
2016-01-20,10.93,10.94,10.82,10.911,76568,0
2016-01-21,10.911,11.003,10.911,10.95,39620,0
2016-01-22,11.003,11.011,10.958,10.984,71065,0
2016-01-25,11.019,11.048,10.993,11.011,73044,0
2016-01-26,11.028,11.082,10.966,11.082,78942,0
2016-01-27,11.074,11.148,11.065,11.101,78914,0
2016-01-28,11.183,11.21,11.139,11.183,82961,0
2016-01-29,11.201,11.337,11.201,11.201,74475,0
2016-02-01,11.256,11.3,11.219,11.29,85695,0
2016-02-02,11.29,11.427,11.256,11.309,114376,0
2016-02-03,11.247,11.256,11.092,11.101,196821,0
2016-02-04,11.139,11.139,11.092,11.11,69641,0
2016-02-05,11.157,11.157,11.092,11.157,42497,0
2016-02-08,11.129,11.219,11.129,11.21,59480,0
2016-02-09,11.228,11.309,11.19,11.309,107710,0
2016-02-10,11.309,11.355,11.293,11.327,46873,0
2016-02-11,11.41,11.41,11.237,11.3,103126,0
2016-02-12,11.273,11.373,11.119,11.157,66012,0
2016-02-16,11.157,11.157,10.965,10.965,170146,0
2016-02-17,10.957,11.037,10.938,11.002,94894,0
2016-02-18,11.047,11.081,11.043,11.073,31138,0
2016-02-19,11.055,11.157,11.055,11.157,54131,0
2016-02-22,11.148,11.183,11.047,11.138,66887,0
2016-02-23,11.119,11.273,11.119,11.265,76651,0
2016-02-24,11.29,11.29,11.219,11.265,54204,0
2016-02-25,11.237,11.309,11.237,11.273,47937,0
2016-02-26,11.201,11.245,11.165,11.165,49890,0
2016-02-29,11.21,11.29,11.201,11.29,40056,0
2016-03-01,11.356,11.356,11.256,11.29,85805,0
2016-03-02,11.256,11.273,11.192,11.265,51056,0
2016-03-03,11.228,11.29,11.21,11.247,24684,0
2016-03-04,11.273,11.3,11.237,11.29,43941,0
2016-03-07,11.29,11.338,11.247,11.328,51074,0
2016-03-08,11.338,11.364,11.291,11.3,41539,0
2016-03-09,11.283,11.308,11.192,11.201,77031,0
2016-03-10,11.237,11.265,11.21,11.247,35117,0
2016-03-11,11.284,11.32,11.228,11.284,60296,0
2016-03-14,11.257,11.339,11.257,11.339,25887,0
2016-03-15,11.357,11.374,11.291,11.301,41889,0
2016-03-16,11.329,11.357,11.284,11.32,28699,0
2016-03-17,11.348,11.384,11.329,11.374,56304,0
2016-03-18,11.392,11.392,11.31,11.31,44939,0
2016-03-21,11.329,11.384,11.284,11.384,52892,0
2016-03-22,11.374,11.458,11.329,11.348,77727,0
2016-03-23,11.374,11.458,11.348,11.42,34924,0
2016-03-24,11.429,11.467,11.365,11.365,38874,0
2016-03-28,11.357,11.366,11.284,11.284,75303,0
2016-03-29,11.291,11.32,11.265,11.284,82912,0
2016-03-30,11.32,11.329,11.284,11.291,55200,0
2016-03-31,11.31,11.365,11.301,11.301,91480,0
2016-04-01,11.32,11.364,11.31,11.348,57331,0
2016-04-04,11.329,11.401,11.284,11.392,100412,0
2016-04-05,11.392,11.467,11.374,11.448,48734,0
2016-04-06,11.458,11.502,11.429,11.476,41265,0
2016-04-07,11.476,11.548,11.476,11.512,99218,0
2016-04-08,11.512,11.548,11.467,11.467,34687,0
2016-04-11,11.53,11.543,11.458,11.512,67001,0
2016-04-12,11.512,11.575,11.502,11.556,37541,0
2016-04-13,11.584,11.584,11.484,11.54,41965,0
2016-04-14,11.548,11.566,11.494,11.512,44674,0
2016-04-15,11.512,11.576,11.512,11.566,22378,0
2016-04-18,11.613,11.661,11.566,11.566,41753,0
2016-04-19,11.566,11.576,11.512,11.54,143736,0
2016-04-20,11.52,11.574,11.52,11.548,36818,0
2016-04-21,11.557,11.576,11.53,11.53,28514,0
2016-04-22,11.548,11.641,11.54,11.613,90376,0
2016-04-25,11.548,11.594,11.53,11.576,62825,0
2016-04-26,11.548,11.584,11.512,11.53,31259,0
2016-04-27,11.566,11.604,11.502,11.53,69586,0
2016-04-28,11.512,11.613,11.476,11.476,65766,0
2016-04-29,11.502,11.566,11.502,11.52,50920,0
2016-05-02,11.53,11.584,11.52,11.557,73657,0
2016-05-03,11.54,11.613,11.54,11.613,66086,0
2016-05-04,11.584,11.594,11.52,11.576,78592,0
2016-05-05,11.548,11.613,11.476,11.613,166426,0
2016-05-06,11.566,11.651,11.54,11.641,107100,0
2016-05-09,11.604,11.669,11.604,11.669,24613,0
2016-05-10,11.641,11.696,11.604,11.631,82413,0
2016-05-11,11.669,11.687,11.604,11.678,84964,0
2016-05-12,11.641,11.724,11.631,11.631,47730,0
2016-05-13,11.631,11.724,11.631,11.688,27178,0
2016-05-16,11.669,11.706,11.669,11.678,20698,0
2016-05-17,11.697,11.715,11.678,11.688,56114,0
2016-05-18,11.661,11.688,11.576,11.584,61098,0
2016-05-19,11.566,11.566,11.383,11.428,64000,0
2016-05-20,11.347,11.475,11.347,11.4,61561,0
2016-05-23,11.475,11.54,11.457,11.475,56655,0
2016-05-24,11.494,11.52,11.438,11.447,69742,0
2016-05-25,11.383,11.475,11.383,11.4,70825,0
2016-05-26,11.428,11.622,11.428,11.604,87171,0
2016-05-27,11.576,11.584,11.53,11.584,24099,0
2016-05-31,11.494,11.502,11.447,11.447,79505,0
2016-06-01,11.54,11.622,11.52,11.622,44197,0
2016-06-02,11.576,11.706,11.53,11.678,86545,0
2016-06-03,11.741,11.777,11.669,11.669,65166,0
2016-06-06,11.741,11.751,11.631,11.641,41841,0
2016-06-07,11.688,11.705,11.651,11.678,40135,0
2016-06-08,11.678,11.697,11.651,11.661,17497,0
2016-06-09,11.669,11.724,11.669,11.724,43834,0
2016-06-10,11.715,11.751,11.706,11.724,80277,0
2016-06-13,11.757,11.758,11.72,11.72,32850,0
2016-06-14,11.766,11.784,11.712,11.766,47016,0
2016-06-15,11.73,11.784,11.73,11.774,29835,0
2016-06-16,11.766,11.804,11.766,11.766,40200,0
2016-06-17,11.774,11.794,11.712,11.766,30810,0
2016-06-20,11.748,11.784,11.721,11.766,27855,0
2016-06-21,11.794,11.822,11.766,11.804,29988,0
2016-06-22,11.748,11.784,11.748,11.766,53497,0
2016-06-23,11.757,11.774,11.72,11.752,61898,0
2016-06-24,11.684,11.861,11.684,11.784,59644,0
2016-06-27,11.908,11.908,11.784,11.841,79117,0
2016-06-28,11.87,11.87,11.784,11.804,90365,0
2016-06-29,11.841,11.916,11.804,11.861,89122,0
2016-06-30,11.861,11.916,11.841,11.898,81690,0
2016-07-01,11.925,11.935,11.87,11.908,78243,0
2016-07-05,11.908,11.933,11.841,11.908,62967,0
2016-07-06,11.908,11.942,11.888,11.942,93362,0
2016-07-07,11.925,12.084,11.925,12.084,79767,0
2016-07-08,12.084,12.239,12.065,12.145,89301,0
2016-07-11,12.231,12.231,12.102,12.102,59236,0
2016-07-12,12.136,12.145,11.925,11.925,86303,0
2016-07-13,11.965,11.965,11.719,11.79,96332,0
2016-07-14,11.79,11.8,11.549,11.605,188955,0
2016-07-15,11.614,11.762,11.605,11.762,84788,0
2016-07-18,11.867,11.912,11.77,11.904,77841,0
2016-07-19,11.995,11.995,11.8,11.931,49846,0
2016-07-20,11.995,11.995,11.921,11.965,54482,0
2016-07-21,11.985,12.015,11.957,12.005,36912,0
2016-07-22,11.965,12.004,11.956,11.975,26225,0
2016-07-25,12.032,12.032,11.921,11.931,46664,0
2016-07-26,11.985,12.005,11.921,11.921,47672,0
2016-07-27,11.904,11.985,11.867,11.867,66137,0
2016-07-28,11.921,11.949,11.867,11.921,44324,0
2016-07-29,11.956,11.975,11.894,11.894,43216,0
2016-08-01,11.837,11.912,11.837,11.857,46451,0
2016-08-02,11.847,11.912,11.78,11.904,83895,0
2016-08-03,11.904,12.005,11.867,12.005,31573,0
2016-08-04,12.015,12.023,11.973,12.023,45035,0
2016-08-05,12.032,12.042,12.005,12.015,20614,0
2016-08-08,12.052,12.071,12.025,12.071,23863,0
2016-08-09,12.081,12.09,12.055,12.081,35061,0
2016-08-10,12.135,12.135,12.052,12.09,51447,0
2016-08-11,12.132,12.132,12.067,12.073,33348,0
2016-08-12,12.116,12.116,12.048,12.096,30559,0
2016-08-15,12.077,12.095,12.048,12.058,40754,0
2016-08-16,12.086,12.086,11.981,12.011,72808,0
2016-08-17,12.029,12.038,11.945,11.991,46179,0
2016-08-18,11.991,12.038,11.991,12.02,39711,0
2016-08-19,12.038,12.048,11.945,12.011,45132,0
2016-08-22,12.02,12.038,11.976,12.038,34220,0
2016-08-23,12.048,12.077,12.02,12.048,45075,0
2016-08-24,12.038,12.067,12.011,12.048,42420,0
2016-08-25,12.058,12.058,11.971,12.011,58215,0
2016-08-26,11.945,12.02,11.9,11.918,63074,0
2016-08-29,11.936,12.02,11.936,11.961,55796,0
2016-08-30,11.961,11.961,11.89,11.9,53049,0
2016-08-31,11.871,11.927,11.871,11.918,47034,0
2016-09-01,11.936,11.961,11.909,11.954,41448,0
2016-09-02,11.961,11.961,11.871,11.89,46990,0
2016-09-06,11.918,12.116,11.909,12.086,85866,0
2016-09-07,12.106,12.123,12.001,12.011,61635,0
2016-09-08,11.991,12.011,11.971,11.981,18436,0
2016-09-09,11.9,11.936,11.785,11.842,76899,0
2016-09-12,11.785,11.814,11.74,11.814,81624,0
2016-09-13,11.839,11.839,11.737,11.801,73622,0
2016-09-14,11.839,11.878,11.708,11.737,154551,0
2016-09-15,11.708,11.781,11.708,11.767,16081,0
2016-09-16,11.771,11.791,11.614,11.614,82970,0
2016-09-19,11.662,11.771,11.584,11.642,34707,0
2016-09-20,11.69,11.745,11.652,11.716,43313,0
2016-09-21,11.745,11.763,11.69,11.754,37101,0
2016-09-22,11.811,11.942,11.811,11.897,42517,0
2016-09-23,11.924,11.924,11.878,11.915,45993,0
2016-09-26,11.942,11.959,11.933,11.959,22724,0
2016-09-27,11.959,12.036,11.951,11.998,24582,0
2016-09-28,12.036,12.13,12.027,12.114,92925,0
2016-09-29,12.114,12.114,12.008,12.027,40209,0
2016-09-30,12.075,12.075,11.849,11.924,54813,0
2016-10-03,11.859,11.932,11.781,11.839,50030,0
2016-10-04,11.849,11.849,11.632,11.763,81787,0
2016-10-05,11.829,11.829,11.662,11.754,48301,0
2016-10-06,11.737,11.942,11.69,11.737,103387,0
2016-10-07,11.781,11.783,11.632,11.68,45849,0
2016-10-10,11.699,11.708,11.642,11.652,14470,0
2016-10-11,11.699,11.699,11.623,11.671,41198,0
2016-10-12,11.658,11.658,11.347,11.45,192351,0
2016-10-13,11.46,11.46,11.27,11.364,82862,0
2016-10-14,11.319,11.347,11.158,11.166,69327,0
2016-10-17,11.252,11.252,11.034,11.101,120070,0
2016-10-18,11.111,11.319,11.044,11.319,92752,0
2016-10-19,11.402,11.44,11.27,11.347,191818,0
2016-10-20,11.374,11.44,11.204,11.319,127177,0
2016-10-21,11.347,11.412,11.319,11.392,44603,0
2016-10-24,11.44,11.44,11.347,11.347,39133,0
2016-10-25,11.364,11.421,11.347,11.412,40242,0
2016-10-26,11.412,11.412,11.28,11.299,49160,0
2016-10-27,11.242,11.27,11.176,11.176,47446,0
2016-10-28,11.222,11.222,11.007,11.072,105510,0
2016-10-31,11.081,11.186,11.063,11.186,109328,0
2016-11-01,11.13,11.289,11.113,11.289,56693,0
2016-11-02,11.309,11.309,11.213,11.27,58884,0
2016-11-03,11.299,11.356,11.262,11.299,84053,0
2016-11-04,11.27,11.347,11.186,11.213,43143,0
2016-11-07,11.196,11.347,11.196,11.328,59164,0
2016-11-08,11.364,11.364,11.204,11.356,86481,0
2016-11-09,11.27,11.27,11.091,11.15,67339,0
2016-11-10,11.146,11.173,10.728,10.767,400039,0
2016-11-11,10.679,10.898,10.615,10.85,169261,0
2016-11-14,10.767,10.767,10.424,10.48,356899,0
2016-11-15,10.576,10.84,10.568,10.805,100623,0
2016-11-16,10.775,10.965,10.622,10.67,130978,0
2016-11-17,10.689,10.689,10.49,10.559,118738,0
2016-11-18,10.632,10.661,10.443,10.471,157312,0
2016-11-21,10.461,10.568,10.461,10.559,115566,0
2016-11-22,10.632,10.699,10.529,10.586,80828,0
2016-11-23,10.539,10.605,10.443,10.559,97671,0
2016-11-25,10.605,10.651,10.559,10.632,82308,0
2016-11-28,10.689,10.709,10.622,10.632,77255,0
2016-11-29,10.67,10.67,10.519,10.549,158738,0
2016-11-30,10.471,10.539,10.424,10.452,144045,0
2016-12-01,10.424,10.48,10.35,10.406,229486,0
2016-12-02,10.397,10.568,10.378,10.568,176236,0
2016-12-05,10.5,10.605,10.48,10.519,145760,0
2016-12-06,10.519,10.709,10.519,10.699,94482,0
2016-12-07,10.679,10.908,10.679,10.813,148104,0
2016-12-08,10.695,10.837,10.695,10.781,110014,0
2016-12-09,10.715,10.764,10.619,10.675,135761,0
2016-12-12,10.657,10.685,10.591,10.61,153737,0
2016-12-13,10.628,10.715,10.573,10.705,154413,0
2016-12-14,10.754,10.801,10.715,10.734,154046,0
2016-12-15,10.675,10.675,10.612,10.619,169911,0
2016-12-16,10.581,10.675,10.581,10.675,77737,0
2016-12-19,10.724,10.744,10.667,10.667,53601,0
2016-12-20,10.647,10.685,10.628,10.657,86477,0
2016-12-21,10.724,10.754,10.695,10.724,72497,0
2016-12-22,10.754,10.791,10.715,10.754,67961,0
2016-12-23,10.734,10.764,10.695,10.724,62765,0
2016-12-27,10.524,10.734,10.524,10.685,140433,0
2016-12-28,10.675,10.724,10.675,10.715,123660,0
2016-12-29,10.715,10.771,10.685,10.734,168692,0
2016-12-30,10.754,10.754,10.705,10.734,105827,0
2017-01-03,10.705,10.781,10.695,10.764,77330,0
2017-01-04,10.781,10.842,10.771,10.837,211072,0
2017-01-05,10.819,10.885,10.81,10.867,94009,0
2017-01-06,10.819,10.875,10.791,10.837,106802,0
2017-01-09,10.915,10.991,10.895,10.944,105430,0
2017-01-10,10.934,10.991,10.915,10.963,82920,0
2017-01-11,11.016,11.035,10.92,10.95,75932,0
2017-01-12,10.978,11.073,10.96,10.998,77926,0
2017-01-13,11.008,11.054,10.968,11.054,73525,0
2017-01-17,11.102,11.112,11.008,11.045,82638,0
2017-01-18,11.016,11.073,11.016,11.073,33319,0
2017-01-19,11.035,11.035,10.94,10.968,78441,0
2017-01-20,10.968,10.968,10.863,10.901,75735,0
2017-01-23,10.95,10.988,10.936,10.988,45676,0
2017-01-24,10.988,10.988,10.92,10.95,60439,0
2017-01-25,10.901,10.955,10.901,10.911,47325,0
2017-01-26,10.911,10.998,10.911,10.968,57239,0
2017-01-27,10.988,11.025,10.988,11.016,30945,0
2017-01-30,11.008,11.092,11.008,11.073,49301,0
2017-01-31,11.064,11.151,11.064,11.141,53810,0
2017-02-01,11.131,11.151,11.082,11.131,92704,0
2017-02-02,11.112,11.208,11.112,11.169,128935,0
2017-02-03,11.217,11.226,11.082,11.141,168125,0
2017-02-06,11.169,11.179,11.141,11.16,26436,0
2017-02-07,11.16,11.189,11.141,11.16,43593,0
2017-02-08,11.226,11.246,11.205,11.246,58119,0
2017-02-09,11.236,11.256,11.102,11.112,73979,0
2017-02-10,11.121,11.189,11.121,11.16,41471,0
2017-02-13,11.186,11.186,11.05,11.05,52947,0
2017-02-14,11.079,11.098,10.984,11.004,61443,0
2017-02-15,10.955,11.013,10.848,10.848,322175,0
2017-02-16,10.868,10.896,10.811,10.848,99230,0
2017-02-17,10.886,10.925,10.838,10.868,185001,0
2017-02-21,10.886,10.935,10.829,10.925,85235,0
2017-02-22,10.935,10.974,10.896,10.974,131716,0
2017-02-23,11.013,11.06,10.994,11.004,124371,0
2017-02-24,11.088,11.108,11.031,11.098,78957,0
2017-02-27,11.098,11.118,10.984,11.041,144001,0
2017-02-28,11.069,11.089,11.004,11.06,103155,0
2017-03-01,11.013,11.041,10.994,11.031,109832,0
2017-03-02,11.031,11.041,10.955,10.994,107040,0
2017-03-03,10.945,10.994,10.916,10.916,64808,0
2017-03-06,10.935,10.974,10.876,10.935,75080,0
2017-03-07,10.925,10.935,10.829,10.876,51031,0
2017-03-08,10.829,10.868,10.811,10.848,122008,0
2017-03-09,10.829,10.848,10.6,10.684,169580,0
2017-03-10,10.666,10.704,10.609,10.636,127695,0
2017-03-13,10.671,10.73,10.653,10.701,88469,0
2017-03-14,10.711,10.74,10.671,10.73,76884,0
2017-03-15,10.75,10.884,10.681,10.827,114203,0
2017-03-16,10.817,10.836,10.711,10.779,61412,0
2017-03-17,10.789,10.817,10.789,10.799,46081,0
2017-03-20,10.799,10.904,10.799,10.904,40286,0
2017-03-21,10.923,10.972,10.846,10.856,112871,0
2017-03-22,10.894,10.953,10.866,10.933,70140,0
2017-03-23,10.972,10.982,10.914,10.953,71206,0
2017-03-24,10.963,10.972,10.923,10.953,53689,0
2017-03-27,11.002,11.087,10.982,11.087,56958,0
2017-03-28,11.107,11.126,11.04,11.126,96312,0
2017-03-29,11.165,11.253,11.126,11.253,82979,0
2017-03-30,11.29,11.339,11.263,11.339,117193,0
2017-03-31,11.349,11.349,11.253,11.3,71392,0
2017-04-03,11.339,11.354,11.165,11.214,49356,0
2017-04-04,11.078,11.184,10.982,10.982,142936,0
2017-04-05,11.05,11.126,11.002,11.117,55901,0
2017-04-06,11.165,11.253,11.146,11.233,82334,0
2017-04-07,11.29,11.31,11.263,11.29,42911,0
2017-04-10,11.3,11.329,11.281,11.32,44083,0
2017-04-11,11.375,11.385,11.346,11.385,38734,0
2017-04-12,11.375,11.414,11.365,11.414,24451,0
2017-04-13,11.463,11.472,11.414,11.433,24663,0
2017-04-17,11.395,11.443,11.326,11.326,54653,0
2017-04-18,11.395,11.395,11.316,11.356,49286,0
2017-04-19,11.375,11.375,11.296,11.336,60065,0
2017-04-20,11.365,11.365,11.316,11.365,42903,0
2017-04-21,11.414,11.414,11.356,11.365,60706,0
2017-04-24,11.375,11.375,11.259,11.296,45160,0
2017-04-25,11.277,11.277,11.172,11.191,65506,0
2017-04-26,11.22,11.239,11.201,11.21,88908,0
2017-04-27,11.249,11.277,11.201,11.268,62740,0
2017-04-28,11.259,11.375,11.249,11.356,56665,0
2017-05-01,11.375,11.395,11.346,11.395,62310,0
2017-05-02,11.385,11.414,11.378,11.414,38710,0
2017-05-03,11.433,11.472,11.414,11.414,42697,0
2017-05-04,11.395,11.405,11.316,11.316,63435,0
2017-05-05,11.346,11.414,11.306,11.414,37084,0
2017-05-08,11.375,11.395,11.336,11.365,25370,0
2017-05-09,11.365,11.385,11.328,11.365,23381,0
2017-05-10,11.405,11.423,11.365,11.423,52627,0
2017-05-11,11.42,11.507,11.391,11.488,108068,0
2017-05-12,11.517,11.586,11.45,11.478,78872,0
2017-05-15,11.478,11.517,11.469,11.488,58207,0
2017-05-16,11.517,11.517,11.469,11.497,53851,0
2017-05-17,11.517,11.547,11.497,11.507,64588,0
2017-05-18,11.566,11.566,11.362,11.381,71741,0
2017-05-19,11.401,11.42,11.322,11.42,49812,0
2017-05-22,11.45,11.469,11.371,11.469,32631,0
2017-05-23,11.517,11.537,11.43,11.488,54379,0
2017-05-24,11.45,11.566,11.45,11.45,88335,0
2017-05-25,11.488,11.537,11.401,11.507,128859,0
2017-05-26,11.576,11.586,11.46,11.527,77336,0
2017-05-30,11.547,11.566,11.478,11.527,44798,0
2017-05-31,11.566,11.615,11.517,11.537,47852,0
2017-06-01,11.606,11.645,11.576,11.645,45854,0
2017-06-02,11.655,11.684,11.595,11.674,42185,0
2017-06-05,11.742,11.742,11.576,11.615,36266,0
2017-06-06,11.674,11.732,11.674,11.732,54028,0
2017-06-07,11.742,11.801,11.693,11.742,64366,0
2017-06-08,11.801,11.83,11.752,11.781,32369,0
2017-06-09,11.801,11.801,11.684,11.703,54446,0
2017-06-12,11.732,11.732,11.665,11.703,17847,0
2017-06-13,11.768,11.768,11.651,11.729,51888,0
2017-06-14,11.749,11.827,11.729,11.729,39567,0
2017-06-15,11.739,11.739,11.602,11.621,74540,0
2017-06-16,11.651,11.651,11.602,11.651,16629,0
2017-06-19,11.68,11.68,11.621,11.631,48020,0
2017-06-20,11.621,11.699,11.621,11.699,29794,0
2017-06-21,11.719,11.739,11.69,11.739,47320,0
2017-06-22,11.768,11.827,11.729,11.817,43243,0
2017-06-23,11.847,11.847,11.788,11.827,21711,0
2017-06-26,11.827,11.857,11.788,11.788,38681,0
2017-06-27,11.808,11.808,11.69,11.749,98385,0
2017-06-28,11.758,11.758,11.709,11.749,23410,0
2017-06-29,11.709,11.719,11.651,11.651,51025,0
2017-06-30,11.68,11.699,11.651,11.69,23419,0
2017-07-03,11.67,11.768,11.67,11.758,28773,0
2017-07-05,11.758,11.857,11.713,11.778,40260,0
2017-07-06,11.808,11.808,11.731,11.788,25129,0
2017-07-07,11.758,11.763,11.67,11.719,40319,0
2017-07-10,11.768,11.827,11.739,11.79,22307,0
2017-07-11,11.758,11.896,11.758,11.857,36377,0
2017-07-12,11.886,11.935,11.876,11.876,18809,0
2017-07-13,11.915,12.015,11.915,11.945,44365,0
2017-07-14,11.985,12.015,11.965,12.015,13456,0
2017-07-17,12.073,12.132,11.985,12.132,91046,0
2017-07-18,12.132,12.182,12.064,12.123,41220,0
2017-07-19,12.142,12.152,12.103,12.123,25073,0
2017-07-20,12.113,12.172,12.093,12.103,37305,0
2017-07-21,12.152,12.192,12.123,12.162,39773,0
2017-07-24,12.132,12.162,12.093,12.132,40707,0
2017-07-25,12.132,12.162,12.054,12.064,22702,0
2017-07-26,12.044,12.142,12.044,12.113,17975,0
2017-07-27,12.152,12.152,12.073,12.073,21279,0
2017-07-28,12.034,12.172,12.034,12.152,21159,0
2017-07-31,12.123,12.192,12.123,12.142,33395,0
2017-08-01,12.172,12.231,12.172,12.231,24583,0
2017-08-02,12.231,12.241,12.192,12.192,26300,0
2017-08-03,12.241,12.275,12.231,12.275,10205,0
2017-08-04,12.251,12.251,12.162,12.212,23379,0
2017-08-07,12.182,12.221,12.172,12.182,19843,0
2017-08-08,12.182,12.221,12.172,12.221,88641,0
2017-08-09,12.27,12.27,12.123,12.162,105947,0
2017-08-10,12.172,12.172,12.034,12.123,52539,0
2017-08-11,11.951,12.209,11.822,12.179,30473,0
2017-08-14,12.179,12.277,12.15,12.159,25641,0
2017-08-15,12.139,12.228,12.03,12.03,37793,0
2017-08-16,12.04,12.099,11.981,11.991,75470,0
2017-08-17,11.961,12.02,11.961,12.02,81193,0
2017-08-18,12.001,12.03,11.981,12.03,33742,0
2017-08-21,12.011,12.06,12.011,12.06,8953,0
2017-08-22,12.069,12.079,12.05,12.06,31752,0
2017-08-23,12.06,12.109,12.05,12.109,67190,0
2017-08-24,12.089,12.099,11.961,12.06,99756,0
2017-08-25,12.04,12.067,11.981,11.981,27288,0
2017-08-28,12.02,12.04,12.006,12.03,32883,0
2017-08-29,12.069,12.109,12.06,12.089,55991,0
2017-08-30,12.079,12.109,12.03,12.03,32565,0
2017-08-31,12.06,12.099,12.03,12.079,32361,0
2017-09-01,12.109,12.109,12.06,12.079,21869,0
2017-09-05,12.119,12.119,12.06,12.099,58027,0
2017-09-06,12.089,12.119,12.087,12.109,13374,0
2017-09-07,12.099,12.149,12.089,12.089,38850,0
2017-09-08,12.119,12.119,12.079,12.109,51609,0
2017-09-11,12.119,12.119,12.089,12.099,23412,0
2017-09-12,12.069,12.099,12.05,12.069,33965,0
2017-09-13,12.089,12.119,12.04,12.119,44786,0
2017-09-14,12.099,12.099,12.04,12.099,18548,0
2017-09-15,12.099,12.139,12.089,12.139,20595,0
2017-09-18,12.139,12.179,12.099,12.109,62717,0
2017-09-19,12.109,12.159,12.099,12.119,27093,0
2017-09-20,12.099,12.129,12.05,12.06,24183,0
2017-09-21,12.05,12.099,12.04,12.079,23108,0
2017-09-22,12.099,12.099,12.03,12.04,31216,0
2017-09-25,12.04,12.089,12.04,12.079,28177,0
2017-09-26,12.069,12.099,12.04,12.05,22510,0
2017-09-27,12.03,12.03,11.96,11.98,52328,0
2017-09-28,11.93,11.96,11.88,11.89,68821,0
2017-09-29,11.89,11.98,11.811,11.811,54652,0
2017-10-02,11.851,11.94,11.761,11.821,110066,0
2017-10-03,11.861,11.87,11.771,11.771,70399,0
2017-10-04,11.771,11.831,11.751,11.831,30559,0
2017-10-05,11.841,11.92,11.841,11.9,44600,0
2017-10-06,11.861,11.91,11.821,11.861,54206,0
2017-10-09,11.882,11.923,11.841,11.861,20725,0
2017-10-10,11.861,11.871,11.851,11.87,24875,0
2017-10-11,11.861,11.9,11.851,11.885,22421,0
2017-10-12,11.91,11.97,11.88,11.967,33637,0
2017-10-13,11.99,12.03,11.9,12.03,38626,0
2017-10-16,12.03,12.03,11.933,11.933,18832,0
2017-10-17,11.93,12,11.9,11.98,37119,0
2017-10-18,11.96,11.96,11.9,11.95,23609,0
2017-10-19,11.94,11.94,11.85,11.91,78375,0
2017-10-20,11.87,11.88,11.83,11.845,25986,0
2017-10-23,11.86,11.9,11.83,11.9,47494,0
2017-10-24,11.87,11.88,11.83,11.88,28122,0
2017-10-25,11.83,11.83,11.76,11.8,97498,0
2017-10-26,11.78,11.7825,11.66,11.73,56539,0
2017-10-27,11.73,11.73,11.6701,11.73,63627,0
2017-10-30,11.73,11.91,11.73,11.84,59426,0
2017-10-31,11.82,11.84,11.75,11.75,54492,0
2017-11-01,11.74,11.81,11.74,11.81,28882,0
2017-11-02,11.76,11.85,11.76,11.82,40475,0
2017-11-03,11.8,11.87,11.79,11.85,43863,0
2017-11-06,11.83,12,11.83,12,79413,0
2017-11-07,12.01,12.05,11.9942,12.05,19764,0
2017-11-08,12.04,12.071,12.01,12.01,40781,0
2017-11-09,12.01,12.06,11.86,11.89,89579,0
2017-11-10,11.86,11.95,11.85,11.95,36589,0
