Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.4328,7.5015,7.4193,7.4948,129772,0
2005-02-28,7.4743,7.5083,7.4193,7.4193,79994,0
2005-03-01,7.4464,7.4606,7.4057,7.4533,49923,0
2005-03-02,7.4606,7.4743,7.4261,7.4533,68601,0
2005-03-03,7.4606,7.4873,7.4533,7.4533,41163,0
2005-03-04,7.4671,7.5015,7.4533,7.4533,33571,0
2005-03-07,7.4743,7.4948,7.4606,7.481,57946,0
2005-03-08,7.4873,7.4873,7.4401,7.4606,71523,0
2005-03-09,7.4671,7.4671,7.3921,7.3921,75904,0
2005-03-10,7.3921,7.4193,7.3641,7.3641,71523,0
2005-03-11,7.358,7.3988,7.3301,7.3367,72554,0
2005-03-14,7.3367,7.3714,7.2888,7.3235,108600,0
2005-03-15,7.3921,7.3921,7.2614,7.2888,88021,0
2005-03-16,7.2963,7.3367,7.2754,7.3165,108600,0
2005-03-17,7.3301,7.3301,7.2477,7.3099,44231,0
2005-03-18,7.2614,7.3367,7.2614,7.2614,58385,0
2005-03-21,7.2553,7.2553,7.2069,7.2138,124953,0
2005-03-22,7.2274,7.3641,7.2138,7.2553,161007,0
2005-03-23,7.2614,7.2614,7.1793,7.1936,76488,0
2005-03-24,7.3301,7.3301,7.1793,7.2684,178081,0
2005-03-28,7.2754,7.3235,7.2684,7.3235,39855,0
2005-03-29,7.2963,7.3235,7.1936,7.3165,88168,0
2005-03-30,7.3023,7.3641,7.2963,7.3367,86851,0
2005-03-31,7.3165,7.3988,7.3165,7.3441,260116,0
2005-04-01,7.3441,7.3988,7.3367,7.3988,90207,0
2005-04-04,7.3641,7.4124,7.3441,7.3988,36787,0
2005-04-05,7.3846,7.3988,7.3235,7.358,66995,0
2005-04-06,7.358,7.3921,7.3165,7.3846,95755,0
2005-04-07,7.3921,7.3988,7.3301,7.3367,81306,0
2005-04-08,7.3301,7.3441,7.2754,7.2824,38250,0
2005-04-11,7.2888,7.3023,7.2344,7.2553,69485,0
2005-04-12,7.2203,7.3441,7.2069,7.3441,171222,0
2005-04-13,7.3441,7.3783,7.3165,7.3503,115750,0
2005-04-14,7.358,7.3846,7.3441,7.3503,46565,0
2005-04-15,7.3714,7.4057,7.358,7.3714,50062,0
2005-04-18,7.3503,7.4124,7.3503,7.4124,32114,0
2005-04-19,7.4193,7.4261,7.3846,7.3988,89332,0
2005-04-20,7.3714,7.3714,7.2754,7.3023,156482,0
2005-04-21,7.2963,7.3367,7.2824,7.3023,49188,0
2005-04-22,7.2754,7.3099,7.2411,7.3099,81153,0
2005-04-25,7.3641,7.3641,7.2754,7.2754,94591,0
2005-04-26,7.2824,7.3235,7.2754,7.3165,58098,0
2005-04-27,7.3301,7.3641,7.2963,7.3023,144659,0
2005-04-28,7.3023,7.3235,7.2411,7.3165,106269,0
2005-04-29,7.2963,7.3714,7.2963,7.3503,87730,0
2005-05-02,7.3641,7.3641,7.3235,7.3235,52697,0
2005-05-03,7.358,7.358,7.3023,7.3023,67728,0
2005-05-04,7.3714,7.3714,7.2553,7.2963,181590,0
2005-05-05,7.3165,7.3165,7.2888,7.3099,45980,0
2005-05-06,7.2684,7.2963,7.2411,7.2614,77655,0
2005-05-09,7.2477,7.2963,7.2477,7.2963,33868,0
2005-05-10,7.3165,7.3165,7.2824,7.2963,34889,0
2005-05-11,7.2824,7.3503,7.2824,7.3441,51527,0
2005-05-12,7.3165,7.3714,7.3165,7.3714,56201,0
2005-05-13,7.3235,7.3921,7.3235,7.3714,103935,0
2005-05-16,7.3846,7.3988,7.3503,7.3846,70651,0
2005-05-17,7.3641,7.4193,7.3441,7.3921,90508,0
2005-05-18,7.3714,7.4124,7.3714,7.3988,64964,0
2005-05-19,7.3846,7.4057,7.3641,7.3921,70796,0
2005-05-20,7.3165,7.358,7.2614,7.3099,148453,0
2005-05-23,7.2888,7.3165,7.2684,7.2824,68763,0
2005-05-24,7.3165,7.3301,7.2888,7.3165,112399,0
2005-05-25,7.2888,7.3367,7.2553,7.3367,147576,0
2005-05-26,7.3367,7.3441,7.2824,7.3165,81892,0
2005-05-27,7.3441,7.358,7.2963,7.3023,52401,0
2005-05-31,7.3023,7.3503,7.2963,7.3441,78380,0
2005-06-01,7.3441,7.4193,7.3165,7.4193,119697,0
2005-06-02,7.3988,7.3988,7.2963,7.3783,124368,0
2005-06-03,7.3783,7.3921,7.3165,7.3441,41610,0
2005-06-06,7.3301,7.3641,7.3165,7.3367,50653,0
2005-06-07,7.3099,7.358,7.3023,7.3301,90941,0
2005-06-08,7.3099,7.3503,7.2963,7.3301,60725,0
2005-06-09,7.3023,7.3165,7.2754,7.3165,53572,0
2005-06-10,7.2684,7.3235,7.2684,7.2754,79701,0
2005-06-13,7.2754,7.3023,7.2684,7.2684,52262,0
2005-06-14,7.2684,7.3099,7.2614,7.2963,149035,0
2005-06-15,7.2963,7.3099,7.2614,7.2888,72109,0
2005-06-16,7.3023,7.3099,7.2684,7.2888,130357,0
2005-06-17,7.2614,7.2684,7.2138,7.2684,101885,0
2005-06-20,7.2411,7.2614,7.2274,7.2614,48023,0
2005-06-21,7.2477,7.2824,7.2411,7.2824,87730,0
2005-06-22,7.2824,7.3235,7.2754,7.2754,128751,0
2005-06-23,7.2963,7.3099,7.2684,7.3099,47003,0
2005-06-24,7.3165,7.3783,7.2888,7.3714,117213,0
2005-06-27,7.3783,7.3921,7.3099,7.3235,71231,0
2005-06-28,7.3165,7.3367,7.2963,7.3235,34012,0
2005-06-29,7.3301,7.3503,7.3165,7.3235,42773,0
2005-06-30,7.3165,7.3641,7.2824,7.3503,77077,0
2005-07-01,7.3023,7.3367,7.2963,7.3235,39703,0
2005-07-05,7.3235,7.3301,7.2824,7.3301,84224,0
2005-07-06,7.3301,7.3921,7.3165,7.3783,68458,0
2005-07-07,7.3367,7.3988,7.3235,7.3641,39556,0
2005-07-08,7.358,7.3988,7.2754,7.3714,111087,0
2005-07-11,7.3714,7.3921,7.3441,7.3921,50800,0
2005-07-12,7.3714,7.3846,7.3441,7.3846,62763,0
2005-07-13,7.3846,7.3846,7.3503,7.3846,59266,0
2005-07-14,7.3846,7.3988,7.3503,7.3783,68026,0
2005-07-15,7.3846,7.3921,7.3441,7.3783,45109,0
2005-07-18,7.3641,7.3641,7.3235,7.3235,55179,0
2005-07-19,7.3165,7.358,7.2888,7.3301,56784,0
2005-07-20,7.3367,7.3503,7.3023,7.3235,41453,0
2005-07-21,7.3165,7.3846,7.3023,7.358,88610,0
2005-07-22,7.3441,7.3641,7.3165,7.3301,70939,0
2005-07-25,7.358,7.3783,7.3165,7.3235,71231,0
2005-07-26,7.3165,7.3783,7.3165,7.3783,20291,0
2005-07-27,7.3783,7.4401,7.3441,7.4057,130065,0
2005-07-28,7.4261,7.4464,7.4057,7.4401,26273,0
2005-07-29,7.3988,7.4671,7.3783,7.4124,99117,0
2005-08-01,7.4464,7.4464,7.3783,7.4261,72695,0
2005-08-02,7.4057,7.4328,7.3846,7.3921,52401,0
2005-08-03,7.3988,7.4328,7.3846,7.3988,58830,0
2005-08-04,7.3783,7.4057,7.3641,7.3846,108456,0
2005-08-05,7.3503,7.3921,7.3367,7.358,37079,0
2005-08-08,7.3641,7.3641,7.3023,7.3023,36642,0
2005-08-09,7.3023,7.3367,7.2614,7.3235,118382,0
2005-08-10,7.2963,7.3641,7.2888,7.358,42622,0
2005-08-11,7.3503,7.3783,7.3503,7.358,22187,0
2005-08-12,7.3301,7.3783,7.3301,7.3641,39556,0
2005-08-15,7.3367,7.3988,7.3301,7.3714,44231,0
2005-08-16,7.3441,7.4057,7.3441,7.3988,77211,0
2005-08-17,7.4328,7.4328,7.3783,7.4124,30647,0
2005-08-18,7.3714,7.4328,7.3714,7.3921,88319,0
2005-08-19,7.3641,7.3783,7.3441,7.3783,42915,0
2005-08-22,7.3714,7.4057,7.3641,7.3783,58098,0
2005-08-23,7.3846,7.3921,7.3503,7.358,51527,0
2005-08-24,7.3783,7.4193,7.358,7.3641,124953,0
2005-08-25,7.4193,7.4328,7.3641,7.3714,61165,0
2005-08-26,7.3846,7.4401,7.3846,7.3921,72988,0
2005-08-29,7.4124,7.4401,7.3988,7.3988,42187,0
2005-08-30,7.4124,7.4328,7.3846,7.3921,45835,0
2005-08-31,7.3641,7.4193,7.3641,7.4193,58682,0
2005-09-01,7.4124,7.4328,7.4057,7.4261,73425,0
2005-09-02,7.4193,7.4401,7.4124,7.4261,39556,0
2005-09-06,7.4464,7.4464,7.4193,7.4193,49339,0
2005-09-07,7.4124,7.4401,7.4124,7.4124,63641,0
2005-09-08,7.4124,7.4401,7.3921,7.4193,20441,0
2005-09-09,7.4261,7.4606,7.4193,7.4464,33282,0
2005-09-12,7.4671,7.4671,7.4124,7.4124,45688,0
2005-09-13,7.4401,7.4606,7.4261,7.4606,27444,0
2005-09-14,7.4401,7.4671,7.4193,7.4193,36348,0
2005-09-15,7.4193,7.4533,7.3846,7.4328,127292,0
2005-09-16,7.4124,7.4261,7.3921,7.3921,58830,0
2005-09-19,7.3921,7.4261,7.3641,7.3783,36491,0
2005-09-20,7.3783,7.3988,7.3441,7.3714,56201,0
2005-09-21,7.3714,7.3921,7.3441,7.3846,69050,0
2005-09-22,7.3367,7.3503,7.2963,7.3235,84954,0
2005-09-23,7.3099,7.3165,7.2477,7.3023,61306,0
2005-09-26,7.2684,7.2888,7.2411,7.2824,92106,0
2005-09-27,7.2888,7.3165,7.2344,7.2614,75029,0
2005-09-28,7.2344,7.358,7.2274,7.2963,86708,0
2005-09-29,7.3235,7.3367,7.2888,7.3301,42773,0
2005-09-30,7.3301,7.4057,7.3165,7.358,178529,0
2005-10-03,7.3921,7.4057,7.2824,7.3235,77944,0
2005-10-04,7.3235,7.3783,7.3235,7.3714,50800,0
2005-10-05,7.3783,7.4057,7.358,7.3846,84664,0
2005-10-06,7.3641,7.3846,7.3301,7.3714,49188,0
2005-10-07,7.3714,7.3714,7.3301,7.358,55470,0
2005-10-10,7.3023,7.3846,7.3023,7.3641,65402,0
2005-10-11,7.3783,7.4328,7.3714,7.4193,69183,0
2005-10-12,7.4533,7.4533,7.3714,7.4193,66564,0
2005-10-13,7.3783,7.3988,7.2963,7.3301,85833,0
2005-10-14,7.3099,7.3441,7.2684,7.3301,73425,0
2005-10-17,7.3921,7.3921,7.2963,7.3367,52401,0
2005-10-18,7.3099,7.3301,7.2614,7.2824,50800,0
2005-10-19,7.2684,7.3099,7.2553,7.2754,103935,0
2005-10-20,7.2614,7.3165,7.2614,7.3165,44519,0
2005-10-21,7.2138,7.3235,7.2138,7.3235,74591,0
2005-10-24,7.3235,7.3921,7.3023,7.3023,54303,0
2005-10-25,7.3503,7.358,7.2963,7.3023,73567,0
2005-10-26,7.3301,7.3503,7.2477,7.2614,120136,0
2005-10-27,7.2824,7.3235,7.2684,7.2824,59415,0
2005-10-28,7.3099,7.358,7.2888,7.3165,80866,0
2005-10-31,7.3023,7.3441,7.3023,7.3099,68601,0
2005-11-01,7.3099,7.3235,7.2963,7.3099,59704,0
2005-11-02,7.3783,7.3783,7.3099,7.358,58385,0
2005-11-03,7.358,7.358,7.2614,7.2824,84664,0
2005-11-04,7.2888,7.3099,7.2477,7.2754,63351,0
2005-11-07,7.2614,7.2963,7.2614,7.2963,20291,0
2005-11-08,7.3023,7.3441,7.2888,7.3165,42187,0
2005-11-09,7.2888,7.2888,7.2411,7.2754,35620,0
2005-11-10,7.2344,7.2614,7.2138,7.2138,52108,0
2005-11-11,7.1996,7.2344,7.1936,7.1936,73129,0
2005-11-14,7.1936,7.2344,7.1936,7.2344,96928,0
2005-11-15,7.2069,7.2344,7.1793,7.1866,120432,0
2005-11-16,7.1585,7.2274,7.1585,7.2138,104956,0
2005-11-17,7.1996,7.2069,7.1525,7.1793,148895,0
2005-11-18,7.1726,7.1996,7.1726,7.1726,46126,0
2005-11-21,7.1793,7.2069,7.166,7.166,42478,0
2005-11-22,7.1585,7.2274,7.145,7.1525,148895,0
2005-11-23,7.2138,7.2203,7.166,7.1936,38977,0
2005-11-25,7.1936,7.3441,7.166,7.2824,61747,0
2005-11-28,7.2344,7.3641,7.1936,7.2888,172245,0
2005-11-29,7.2411,7.2614,7.1936,7.2203,211371,0
2005-11-30,7.2274,7.2274,7.145,7.1866,182470,0
2005-12-01,7.166,7.1936,7.1318,7.1726,115750,0
2005-12-02,7.1866,7.2138,7.166,7.2138,86558,0
2005-12-05,7.1936,7.2069,7.1793,7.2069,79553,0
2005-12-06,7.166,7.2069,7.1585,7.1996,126706,0
2005-12-07,7.1936,7.1936,7.1525,7.1726,85833,0
2005-12-08,7.1726,7.1793,7.1318,7.1726,93277,0
2005-12-09,7.1726,7.1726,7.145,7.145,58830,0
2005-12-12,7.1793,7.1936,7.1318,7.1525,91817,0
2005-12-13,7.1382,7.1726,7.1245,7.1318,120724,0
2005-12-14,7.166,7.1793,7.1318,7.1726,131521,0
2005-12-15,7.1382,7.1726,7.1318,7.1318,132978,0
2005-12-16,7.1318,7.1525,7.1177,7.1382,76640,0
2005-12-19,7.1382,7.166,7.1318,7.1318,72695,0
2005-12-20,7.1525,7.166,7.1382,7.145,132395,0
2005-12-21,7.145,7.1726,7.145,7.1585,37807,0
2005-12-22,7.145,7.166,7.1177,7.1318,110064,0
2005-12-23,7.1318,7.1793,7.1318,7.1793,109628,0
2005-12-27,7.1936,7.2069,7.145,7.1525,166408,0
2005-12-28,7.1525,7.2069,7.1525,7.2069,108747,0
2005-12-29,7.1936,7.2138,7.1793,7.1866,189031,0
2005-12-30,7.1793,7.2553,7.1726,7.1996,290630,0
2006-01-03,7.1996,7.2614,7.1866,7.2614,98391,0
2006-01-04,7.2138,7.2824,7.2138,7.2754,77077,0
2006-01-05,7.2684,7.3235,7.2614,7.3235,38824,0
2006-01-06,7.358,7.3783,7.3165,7.3367,56489,0
2006-01-09,7.3714,7.4124,7.3301,7.3714,108456,0
2006-01-10,7.3714,7.3714,7.3165,7.3641,112690,0
2006-01-11,7.3301,7.3846,7.2963,7.3846,120862,0
2006-01-12,7.4124,7.4193,7.358,7.3641,60432,0
2006-01-13,7.4193,7.4261,7.3714,7.4124,46272,0
2006-01-17,7.4193,7.4193,7.3641,7.3921,36052,0
2006-01-18,7.3988,7.4124,7.3714,7.3783,48460,0
2006-01-19,7.3641,7.4124,7.3641,7.4124,32114,0
2006-01-20,7.3301,7.4328,7.3301,7.3846,66127,0
2006-01-23,7.4124,7.4124,7.3441,7.3783,47583,0
2006-01-24,7.4057,7.4057,7.3441,7.3714,137214,0
2006-01-25,7.4124,7.4401,7.3714,7.3921,115462,0
2006-01-26,7.3783,7.4193,7.3783,7.3921,52839,0
2006-01-27,7.4057,7.4401,7.3783,7.3783,122763,0
2006-01-30,7.3714,7.4261,7.3641,7.3783,51968,0
2006-01-31,7.3641,7.3988,7.3441,7.3641,82183,0
2006-02-01,7.3301,7.3921,7.3301,7.3641,55908,0
2006-02-02,7.3441,7.3783,7.3301,7.3441,45250,0
2006-02-03,7.3441,7.3441,7.2824,7.2824,46565,0
2006-02-06,7.3099,7.3099,7.2614,7.2963,54734,0
2006-02-07,7.2684,7.3165,7.2684,7.3165,36934,0
2006-02-08,7.3165,7.358,7.3023,7.3367,48460,0
2006-02-09,7.358,7.3783,7.3367,7.358,50800,0
2006-02-10,7.3641,7.3641,7.3301,7.3641,27000,0
2006-02-13,7.358,7.3921,7.3503,7.3921,34301,0
2006-02-14,7.3641,7.3846,7.3301,7.3714,65103,0
2006-02-15,7.3503,7.3783,7.3441,7.3641,78829,0
2006-02-16,7.3641,7.3641,7.3235,7.3301,35762,0
2006-02-17,7.3235,7.3641,7.3235,7.3503,44813,0
2006-02-21,7.3235,7.3714,7.3023,7.3714,88021,0
2006-02-22,7.4057,7.4057,7.3301,7.3441,102475,0
2006-02-23,7.3783,7.3988,7.3235,7.3921,81153,0
2006-02-24,7.4057,7.4606,7.3988,7.4057,91232,0
2006-02-27,7.4606,7.4606,7.3988,7.4261,52552,0
2006-02-28,7.4261,7.4328,7.3783,7.4057,105099,0
2006-03-01,7.3846,7.4193,7.3783,7.4124,53863,0
2006-03-02,7.3988,7.4328,7.3988,7.4193,50943,0
2006-03-03,7.4124,7.4261,7.3846,7.3921,99556,0
2006-03-06,7.3783,7.4057,7.3367,7.3714,63059,0
2006-03-07,7.3023,7.3783,7.2684,7.3714,77655,0
2006-03-08,7.3367,7.4193,7.3301,7.4193,54886,0
2006-03-09,7.3503,7.4606,7.3503,7.4124,103640,0
2006-03-10,7.4401,7.4606,7.4057,7.4261,23644,0
2006-03-13,7.3714,7.4401,7.3714,7.4328,62916,0
2006-03-14,7.3988,7.4671,7.3988,7.4606,75029,0
2006-03-15,7.4328,7.4671,7.3921,7.4464,125975,0
2006-03-16,7.4124,7.4873,7.4124,7.4401,102910,0
2006-03-17,7.4401,7.4464,7.4124,7.4261,79701,0
2006-03-20,7.3988,7.4743,7.3988,7.4401,110500,0
2006-03-21,7.3988,7.4606,7.3988,7.4533,68458,0
2006-03-22,7.4328,7.481,7.4193,7.4193,49633,0
2006-03-23,7.4743,7.4873,7.4328,7.4873,102910,0
2006-03-24,7.4671,7.4671,7.4057,7.4193,59847,0
2006-03-27,7.4328,7.4464,7.4057,7.4464,51091,0
2006-03-28,7.4464,7.4464,7.358,7.4401,132251,0
2006-03-29,7.4401,7.4743,7.4261,7.4671,85980,0
2006-03-30,7.4328,7.4671,7.4328,7.4328,66564,0
2006-03-31,7.4328,7.5015,7.4124,7.4948,171222,0
2006-04-03,7.4743,7.5083,7.4401,7.5015,77804,0
2006-04-04,7.4671,7.4948,7.4533,7.4873,67150,0
2006-04-05,7.4606,7.4606,7.4261,7.4328,38533,0
2006-04-06,7.4606,7.4743,7.4328,7.4671,68763,0
2006-04-07,7.4743,7.4743,7.4124,7.4401,50062,0
2006-04-10,7.4261,7.4671,7.4057,7.4328,77944,0
2006-04-11,7.4671,7.4948,7.4261,7.4743,99851,0
2006-04-12,7.4743,7.4948,7.2274,7.3503,241879,0
2006-04-13,7.3783,7.4261,7.3503,7.4261,57367,0
2006-04-17,7.4948,7.5015,7.4401,7.4533,118529,0
2006-04-18,7.5083,7.5083,7.481,7.5083,63937,0
2006-04-19,7.522,7.522,7.4606,7.4948,79410,0
2006-04-20,7.4948,7.522,7.4671,7.522,43061,0
2006-04-21,7.5015,7.522,7.4743,7.5152,48171,0
2006-04-24,7.522,7.5352,7.4948,7.522,77211,0
2006-04-25,7.522,7.522,7.4606,7.5015,64667,0
2006-04-26,7.4464,7.5083,7.4464,7.5015,66707,0
2006-04-27,7.5152,7.522,7.4948,7.5152,99851,0
2006-04-28,7.4671,7.522,7.4671,7.5015,84954,0
2006-05-01,7.5352,7.5352,7.4057,7.4057,136045,0
2006-05-02,7.4193,7.4671,7.3846,7.3846,85685,0
2006-05-03,7.3988,7.4261,7.3846,7.4124,48171,0
2006-05-04,7.4057,7.4193,7.3714,7.4057,30357,0
2006-05-05,7.4057,7.4401,7.3988,7.4401,38685,0
2006-05-08,7.4743,7.4743,7.4124,7.4261,69485,0
2006-05-09,7.4124,7.4606,7.4124,7.4464,45835,0
2006-05-10,7.4464,7.4671,7.4124,7.4401,63202,0
2006-05-11,7.4464,7.4464,7.3783,7.4057,48315,0
2006-05-12,7.3783,7.4124,7.3783,7.3846,67589,0
2006-05-15,7.3714,7.3988,7.3503,7.3846,46412,0
2006-05-16,7.3714,7.4124,7.3367,7.3846,63789,0
2006-05-17,7.3641,7.3714,7.3235,7.3441,43501,0
2006-05-18,7.3367,7.358,7.3301,7.3367,48460,0
2006-05-19,7.3235,7.3301,7.3165,7.3235,68601,0
2006-05-22,7.3235,7.3367,7.2963,7.2963,58830,0
2006-05-23,7.3301,7.3367,7.2963,7.3099,67728,0
2006-05-24,7.3023,7.3235,7.2824,7.3165,75318,0
2006-05-25,7.3099,7.3783,7.3099,7.3641,137367,0
2006-05-26,7.3714,7.4193,7.3714,7.4193,62182,0
2006-05-30,7.4193,7.4261,7.3641,7.3641,31821,0
2006-05-31,7.358,7.4124,7.358,7.3921,81306,0
2006-06-01,7.3988,7.4328,7.3641,7.4193,66564,0
2006-06-02,7.4193,7.4464,7.3641,7.3641,58533,0
2006-06-05,7.3783,7.3921,7.3503,7.3503,80866,0
2006-06-06,7.3503,7.3846,7.3503,7.3641,26860,0
2006-06-07,7.3641,7.3783,7.3235,7.3301,51091,0
2006-06-08,7.3301,7.358,7.3023,7.3099,36934,0
2006-06-09,7.3099,7.3441,7.3099,7.3235,55756,0
2006-06-12,7.3235,7.358,7.3165,7.3301,29342,0
2006-06-13,7.3441,7.3503,7.3301,7.3301,46272,0
2006-06-14,7.3714,7.3714,7.2684,7.2963,131809,0
2006-06-15,7.2754,7.3367,7.2684,7.3235,58830,0
2006-06-16,7.2824,7.358,7.2824,7.3099,59119,0
2006-06-19,7.2824,7.3099,7.2614,7.2614,79264,0
2006-06-20,7.2553,7.2754,7.2344,7.2614,51968,0
2006-06-21,7.2477,7.3023,7.2477,7.2963,44231,0
2006-06-22,7.2754,7.2824,7.2203,7.2274,83490,0
2006-06-23,7.2553,7.2553,7.1936,7.1996,69485,0
2006-06-26,7.2614,7.2614,7.1866,7.2138,67728,0
2006-06-27,7.2203,7.2203,7.1866,7.2203,45544,0
2006-06-28,7.2274,7.2274,7.1866,7.2069,55756,0
2006-06-29,7.1996,7.2614,7.1936,7.2477,104223,0
2006-06-30,7.2963,7.2963,7.2477,7.2477,31384,0
2006-07-03,7.2411,7.2888,7.2411,7.2888,24666,0
2006-07-05,7.2684,7.3235,7.2684,7.2824,45835,0
2006-07-06,7.2754,7.3301,7.2754,7.3023,55470,0
2006-07-07,7.2963,7.3235,7.2754,7.3099,50943,0
2006-07-10,7.3641,7.3641,7.2888,7.3099,39267,0
2006-07-11,7.3023,7.3988,7.2888,7.3988,48023,0
2006-07-12,7.3367,7.4261,7.3367,7.4193,56924,0
2006-07-13,7.4057,7.4464,7.3783,7.4328,62333,0
2006-07-14,7.4533,7.4533,7.3988,7.4401,64811,0
2006-07-17,7.4533,7.4533,7.3301,7.4193,51819,0
2006-07-18,7.3846,7.4328,7.358,7.4057,36642,0
2006-07-19,7.3783,7.4261,7.3441,7.3988,28900,0
2006-07-20,7.3783,7.4328,7.3714,7.4328,24666,0
2006-07-21,7.3988,7.4464,7.3988,7.4401,39556,0
2006-07-24,7.4401,7.4873,7.4057,7.4873,68458,0
2006-07-25,7.4193,7.5015,7.4124,7.4873,72554,0
2006-07-26,7.4948,7.5352,7.4261,7.4948,190197,0
2006-07-27,7.4606,7.556,7.4606,7.5428,39993,0
2006-07-28,7.5494,7.5494,7.522,7.5352,44083,0
2006-07-31,7.5494,7.5835,7.5289,7.5766,60432,0
2006-08-01,7.5494,7.5971,7.5428,7.5971,76779,0
2006-08-02,7.5907,7.5907,7.556,7.5766,64232,0
2006-08-03,7.5835,7.5971,7.556,7.5634,40573,0
2006-08-04,7.5702,7.6242,7.556,7.5702,77804,0
2006-08-07,7.5766,7.5835,7.5352,7.5428,55620,0
2006-08-08,7.5152,7.5766,7.5083,7.5702,39855,0
2006-08-09,7.5494,7.556,7.5152,7.5152,37807,0
2006-08-10,7.522,7.5352,7.4948,7.522,27154,0
2006-08-11,7.4948,7.522,7.4743,7.4948,60725,0
2006-08-14,7.481,7.5634,7.481,7.522,71231,0
2006-08-15,7.5352,7.5907,7.5289,7.5428,33725,0
2006-08-16,7.4873,7.5352,7.481,7.5083,59266,0
2006-08-17,7.5352,7.5766,7.5152,7.5494,43647,0
2006-08-18,7.5083,7.5702,7.5083,7.5702,40869,0
2006-08-21,7.5766,7.5835,7.5289,7.5494,39855,0
2006-08-22,7.5494,7.6109,7.5428,7.6043,63202,0
2006-08-23,7.6109,7.6385,7.5702,7.6043,105243,0
2006-08-24,7.6043,7.6385,7.6043,7.632,42036,0
2006-08-25,7.6181,7.632,7.5971,7.6043,35473,0
2006-08-28,7.5766,7.632,7.556,7.632,62039,0
2006-08-29,7.6242,7.6242,7.5766,7.6043,41163,0
2006-08-30,7.5907,7.6181,7.5634,7.5835,35034,0
2006-08-31,7.5766,7.6043,7.5428,7.5634,72258,0
2006-09-01,7.5494,7.5835,7.5428,7.5702,46565,0
2006-09-05,7.5766,7.5907,7.5494,7.5634,46712,0
2006-09-06,7.5634,7.5702,7.4533,7.4671,46712,0
2006-09-07,7.5015,7.5015,7.4533,7.481,53863,0
2006-09-08,7.4873,7.5352,7.4873,7.5083,37079,0
2006-09-11,7.481,7.5352,7.481,7.5152,39117,0
2006-09-12,7.5015,7.5289,7.4328,7.4401,129183,0
2006-09-13,7.4533,7.5083,7.4328,7.5083,170932,0
2006-09-14,7.4873,7.5152,7.4743,7.5015,42915,0
2006-09-15,7.481,7.522,7.4743,7.5083,26714,0
2006-09-18,7.4873,7.5289,7.4873,7.522,45250,0
2006-09-19,7.5352,7.5494,7.5289,7.5428,60872,0
2006-09-20,7.4873,7.5015,7.4606,7.4743,48755,0
2006-09-21,7.4671,7.522,7.4671,7.5152,56632,0
2006-09-22,7.4873,7.5494,7.4873,7.5352,53717,0
2006-09-25,7.5702,7.5835,7.5015,7.5152,92842,0
2006-09-26,7.5015,7.6109,7.5015,7.6043,99695,0
2006-09-27,7.6385,7.6659,7.5494,7.6043,108600,0
2006-09-28,7.6385,7.6385,7.5352,7.5352,74010,0
2006-09-29,7.5634,7.5766,7.5289,7.556,52839,0
2006-10-02,7.5702,7.5907,7.556,7.5835,32258,0
2006-10-03,7.6043,7.6181,7.5766,7.6043,45109,0
2006-10-04,7.6242,7.6242,7.556,7.5835,75318,0
2006-10-05,7.5971,7.5971,7.5428,7.5702,31967,0
2006-10-06,7.5835,7.5835,7.5352,7.5702,38685,0
2006-10-09,7.5835,7.5907,7.5494,7.5835,40573,0
2006-10-10,7.5766,7.6043,7.5702,7.5702,69628,0
2006-10-11,7.5835,7.5835,7.556,7.5766,56201,0
2006-10-12,7.5835,7.5971,7.556,7.5702,42036,0
2006-10-13,7.556,7.5835,7.4948,7.522,61017,0
2006-10-16,7.4948,7.5428,7.4873,7.522,43350,0
2006-10-17,7.5634,7.5634,7.522,7.5494,57512,0
2006-10-18,7.522,7.522,7.4743,7.522,49339,0
2006-10-19,7.481,7.5702,7.481,7.5702,49047,0
2006-10-20,7.5766,7.6109,7.5494,7.5702,39993,0
2006-10-23,7.5835,7.5971,7.5634,7.5907,49339,0
2006-10-24,7.6181,7.6385,7.5766,7.6242,78244,0
2006-10-25,7.659,7.659,7.6109,7.6181,110209,0
2006-10-26,7.6242,7.6385,7.6043,7.6043,52987,0
2006-10-27,7.632,7.6449,7.6109,7.6109,57077,0
2006-10-30,7.6522,7.6659,7.6242,7.6449,60432,0
2006-10-31,7.6522,7.6522,7.6181,7.6385,71813,0
2006-11-01,7.6522,7.659,7.632,7.6385,50943,0
2006-11-02,7.5702,7.6449,7.5702,7.632,77804,0
2006-11-03,7.6385,7.6449,7.5907,7.6449,47003,0
2006-11-06,7.6242,7.6522,7.6181,7.6449,28614,0
2006-11-07,7.659,7.659,7.632,7.6449,44231,0
2006-11-08,7.6522,7.6722,7.6242,7.6449,88898,0
2006-11-09,7.6449,7.659,7.6181,7.6385,35178,0
2006-11-10,7.6522,7.6866,7.6385,7.6449,50215,0
2006-11-13,7.6866,7.6928,7.6449,7.6522,56344,0
2006-11-14,7.6722,7.6928,7.6659,7.6796,45399,0
2006-11-15,7.5907,7.632,7.5907,7.6109,105243,0
2006-11-16,7.5971,7.6242,7.5702,7.5907,57077,0
2006-11-17,7.6181,7.6181,7.481,7.5083,89484,0
2006-11-20,7.5152,7.5634,7.5152,7.5634,123640,0
2006-11-21,7.5634,7.5702,7.5428,7.556,30515,0
2006-11-22,7.5634,7.5702,7.5428,7.5634,44231,0
2006-11-24,7.5702,7.6449,7.5702,7.6109,71674,0
2006-11-27,7.6522,7.6522,7.5702,7.5835,74739,0
2006-11-28,7.6109,7.6109,7.5702,7.5702,27290,0
2006-11-29,7.5971,7.6242,7.5494,7.5634,57217,0
2006-11-30,7.5702,7.5907,7.5428,7.5835,62763,0
2006-12-01,7.5835,7.5971,7.5634,7.5702,25692,0
2006-12-04,7.556,7.6043,7.556,7.5702,68315,0
2006-12-05,7.5907,7.6181,7.5702,7.6181,57367,0
2006-12-06,7.6449,7.659,7.5971,7.632,41748,0
2006-12-07,7.6722,7.6722,7.5835,7.5835,52401,0
2006-12-08,7.632,7.6385,7.5907,7.6181,61165,0
2006-12-11,7.659,7.6659,7.6242,7.659,40869,0
2006-12-12,7.6659,7.6928,7.6242,7.6242,46852,0
2006-12-13,7.659,7.6659,7.5702,7.5835,68458,0
2006-12-14,7.5766,7.6043,7.5428,7.5702,77368,0
2006-12-15,7.5971,7.6242,7.5766,7.6043,59266,0
2006-12-18,7.6522,7.6522,7.5835,7.6109,88319,0
2006-12-19,7.6385,7.6522,7.5971,7.632,84081,0
2006-12-20,7.6043,7.6043,7.5634,7.5907,76343,0
2006-12-21,7.5766,7.632,7.5428,7.5971,86851,0
2006-12-22,7.632,7.6385,7.5971,7.6043,28900,0
2006-12-26,7.6181,7.6242,7.5907,7.5971,29635,0
2006-12-27,7.5971,7.7072,7.5971,7.6449,96483,0
2006-12-28,7.6659,7.6659,7.5907,7.6242,59119,0
2006-12-29,7.6242,7.6522,7.5702,7.5835,125243,0
2007-01-03,7.5835,7.6181,7.5634,7.5766,74591,0
2007-01-04,7.5702,7.5907,7.5494,7.5766,53276,0
2007-01-05,7.5494,7.5907,7.5289,7.5766,98821,0
2007-01-08,7.5835,7.5835,7.5352,7.5766,61165,0
2007-01-09,7.5766,7.6043,7.5634,7.5971,45688,0
2007-01-10,7.5835,7.6043,7.5634,7.5907,36348,0
2007-01-11,7.5907,7.632,7.556,7.5971,78965,0
2007-01-12,7.5289,7.6043,7.5289,7.5907,100280,0
2007-01-16,7.5634,7.6242,7.5634,7.6109,64519,0
2007-01-17,7.5634,7.5971,7.5634,7.5907,36348,0
2007-01-18,7.6109,7.632,7.5835,7.6181,42187,0
2007-01-19,7.6181,7.6385,7.5971,7.6385,63641,0
2007-01-22,7.632,7.6522,7.5835,7.6181,82477,0
2007-01-23,7.6181,7.632,7.5494,7.5766,225671,0
2007-01-24,7.5907,7.5971,7.556,7.5907,53422,0
2007-01-25,7.5907,7.6109,7.5352,7.5634,111379,0
2007-01-26,7.5766,7.5835,7.5428,7.5634,31821,0
2007-01-29,7.5428,7.6242,7.5352,7.5971,135751,0
2007-01-30,7.6181,7.6385,7.5835,7.6043,102035,0
2007-01-31,7.6522,7.6522,7.5971,7.6181,55908,0
2007-02-01,7.5971,7.6522,7.5971,7.632,97806,0
2007-02-02,7.632,7.632,7.5971,7.6109,67297,0
2007-02-05,7.5971,7.659,7.5971,7.6181,59847,0
2007-02-06,7.6449,7.6722,7.6109,7.632,104370,0
2007-02-07,7.6449,7.6866,7.632,7.6796,72841,0
2007-02-08,7.7001,7.7136,7.659,7.6659,121165,0
2007-02-09,7.6928,7.7136,7.659,7.6928,109628,0
2007-02-12,7.7001,7.7072,7.6522,7.6659,86238,0
2007-02-13,7.6722,7.6722,7.6385,7.659,50359,0
2007-02-14,7.6242,7.659,7.6181,7.659,61165,0
2007-02-15,7.6659,7.6722,7.632,7.6449,70217,0
2007-02-16,7.6449,7.6722,7.6385,7.6659,71962,0
2007-02-20,7.6796,7.6866,7.6522,7.6522,55470,0
2007-02-21,7.6722,7.741,7.6181,7.6722,114159,0
2007-02-22,7.6866,7.7072,7.6522,7.6722,56489,0
2007-02-23,7.6928,7.7136,7.6722,7.6866,36787,0
2007-02-26,7.7205,7.7546,7.7001,7.741,85980,0
2007-02-27,7.741,7.7752,7.7072,7.7205,59847,0
2007-02-28,7.7072,7.741,7.7001,7.7001,47439,0
2007-03-01,7.7205,7.741,7.7001,7.7001,30647,0
2007-03-02,7.7001,7.7752,7.7001,7.7752,64232,0
2007-03-05,7.7824,7.7824,7.7072,7.7275,59559,0
2007-03-06,7.7205,7.7615,7.6722,7.7072,84081,0
2007-03-07,7.7615,7.7752,7.7072,7.7615,49339,0
2007-03-08,7.7752,7.7752,7.7136,7.7343,70062,0
2007-03-09,7.741,7.7486,7.6866,7.7343,33136,0
2007-03-12,7.7343,7.7343,7.6928,7.7001,98391,0
2007-03-13,7.7136,7.7486,7.7001,7.7072,74591,0
2007-03-14,7.7752,7.7752,7.6722,7.7001,65402,0
2007-03-15,7.7001,7.7001,7.6722,7.6928,35034,0
2007-03-16,7.7001,7.7205,7.6722,7.7205,77211,0
2007-03-19,7.7205,7.7343,7.6866,7.7136,68601,0
2007-03-20,7.7205,7.741,7.7072,7.7275,43501,0
2007-03-21,7.7205,7.7205,7.6866,7.6866,65688,0
2007-03-22,7.7136,7.7136,7.6722,7.7001,79553,0
2007-03-23,7.6866,7.7205,7.6866,7.7136,37663,0
2007-03-26,7.7824,7.7824,7.6866,7.7072,122030,0
2007-03-27,7.7205,7.7615,7.6928,7.7343,126417,0
2007-03-28,7.741,7.7752,7.7205,7.7486,60725,0
2007-03-29,7.7546,7.789,7.7275,7.7343,40147,0
2007-03-30,7.741,7.7752,7.7275,7.741,28172,0
2007-04-02,7.7343,7.789,7.7343,7.7546,45688,0
2007-04-03,7.7486,7.7955,7.7486,7.7824,62039,0
2007-04-04,7.769,7.8033,7.7546,7.789,65975,0
2007-04-05,7.769,7.7955,7.769,7.769,60000,0
2007-04-09,7.7752,7.7824,7.7343,7.7343,42331,0
2007-04-10,7.7615,7.7752,7.7205,7.7546,77804,0
2007-04-11,7.7343,7.7752,7.7205,7.7343,118678,0
2007-04-12,7.7205,7.7343,7.7072,7.7343,60000,0
2007-04-13,7.7343,7.769,7.7072,7.769,59415,0
2007-04-16,7.769,7.7752,7.7486,7.7486,48171,0
2007-04-17,7.769,7.769,7.741,7.7486,41020,0
2007-04-18,7.7275,7.741,7.7001,7.7275,66707,0
2007-04-19,7.7205,7.7615,7.7072,7.7275,55179,0
2007-04-20,7.7546,7.7546,7.7205,7.7205,47291,0
2007-04-23,7.7205,7.7486,7.7205,7.741,37221,0
2007-04-24,7.769,7.769,7.7275,7.741,116782,0
2007-04-25,7.7615,7.7615,7.6866,7.7072,106413,0
2007-04-26,7.7205,7.7275,7.6928,7.7072,86270,0
2007-04-27,7.7001,7.7275,7.7001,7.7072,59415,0
2007-04-30,7.7001,7.7275,7.6722,7.6866,123490,0
2007-05-01,7.6796,7.7072,7.6796,7.6928,48023,0
2007-05-02,7.7001,7.7615,7.6866,7.7275,121597,0
2007-05-03,7.7615,7.7615,7.7001,7.7205,59415,0
2007-05-04,7.7136,7.769,7.7136,7.769,89779,0
2007-05-07,7.769,7.7752,7.7343,7.741,60290,0
2007-05-08,7.7546,7.769,7.741,7.7546,40440,0
2007-05-09,7.7752,7.7752,7.7486,7.7615,63351,0
2007-05-10,7.769,7.7824,7.741,7.7752,85538,0
2007-05-11,7.7752,7.7752,7.7546,7.7615,51230,0
2007-05-14,7.7546,7.7824,7.7546,7.7824,45980,0
2007-05-15,7.769,7.7752,7.7546,7.769,55470,0
2007-05-16,7.7486,7.7615,7.7205,7.741,82912,0
2007-05-17,7.741,7.741,7.7136,7.7136,31246,0
2007-05-18,7.7136,7.7343,7.7072,7.7275,31384,0
2007-05-21,7.7343,7.7343,7.6928,7.7205,33136,0
2007-05-22,7.7072,7.7343,7.6796,7.6866,123640,0
2007-05-23,7.6866,7.7136,7.6866,7.6928,65975,0
2007-05-24,7.7072,7.7072,7.6109,7.6449,96483,0
2007-05-25,7.659,7.6659,7.6242,7.6522,44519,0
2007-05-29,7.6242,7.6796,7.6242,7.6659,37807,0
2007-05-30,7.6796,7.7072,7.6659,7.6796,53132,0
2007-05-31,7.7072,7.7136,7.6449,7.659,52108,0
2007-06-01,7.6722,7.6796,7.6043,7.6242,100863,0
2007-06-04,7.6181,7.659,7.6109,7.6385,71231,0
2007-06-05,7.6659,7.6796,7.6385,7.6385,29196,0
2007-06-06,7.6385,7.6659,7.6181,7.6449,70217,0
2007-06-07,7.6449,7.6449,7.5494,7.5835,70796,0
2007-06-08,7.556,7.5634,7.4533,7.5428,116048,0
2007-06-11,7.5766,7.5907,7.4873,7.5015,49047,0
2007-06-12,7.4533,7.481,7.4401,7.4464,51230,0
2007-06-13,7.4401,7.4743,7.4261,7.4533,64667,0
2007-06-14,7.4533,7.522,7.4328,7.4464,111820,0
2007-06-15,7.4671,7.5289,7.4464,7.4948,77944,0
2007-06-18,7.5494,7.5494,7.5015,7.522,35913,0
2007-06-19,7.5428,7.5971,7.5289,7.5352,98821,0
2007-06-20,7.522,7.5702,7.4948,7.5152,78829,0
2007-06-21,7.5152,7.5634,7.4948,7.5494,100863,0
2007-06-22,7.5634,7.5634,7.5015,7.5083,49633,0
2007-06-25,7.556,7.5702,7.4873,7.4873,76640,0
2007-06-26,7.481,7.556,7.4533,7.5152,129483,0
2007-06-27,7.5015,7.5835,7.4948,7.5835,89484,0
2007-06-28,7.5907,7.5907,7.5428,7.5634,27886,0
2007-06-29,7.6181,7.6242,7.5634,7.6242,64519,0
2007-07-02,7.6043,7.6385,7.5907,7.6242,88021,0
2007-07-03,7.6385,7.6385,7.5907,7.5907,36787,0
2007-07-05,7.5971,7.5971,7.5152,7.5152,35913,0
2007-07-06,7.5289,7.5494,7.5015,7.5083,38095,0
2007-07-09,7.5083,7.5289,7.4743,7.5152,73860,0
2007-07-10,7.522,7.5634,7.5015,7.5289,82912,0
2007-07-11,7.5352,7.5494,7.5083,7.5083,54734,0
2007-07-12,7.5352,7.5428,7.4533,7.4606,133847,0
2007-07-13,7.4671,7.5015,7.4261,7.4401,67150,0
2007-07-16,7.4401,7.4743,7.4328,7.4606,67728,0
2007-07-17,7.4671,7.4671,7.4328,7.4606,56201,0
2007-07-18,7.4328,7.4328,7.2963,7.3921,128751,0
2007-07-19,7.3921,7.4193,7.3641,7.4124,58241,0
2007-07-20,7.4193,7.4464,7.3783,7.4193,80577,0
2007-07-23,7.4328,7.4671,7.4057,7.4193,59415,0
2007-07-24,7.4464,7.4743,7.4193,7.4533,103053,0
2007-07-25,7.4606,7.4671,7.4193,7.4261,46712,0
2007-07-26,7.4464,7.4533,7.3783,7.3783,146412,0
2007-07-27,7.4261,7.481,7.4124,7.4606,43061,0
2007-07-30,7.4948,7.5152,7.4401,7.5083,28900,0
2007-07-31,7.5289,7.5428,7.4948,7.5352,47144,0
2007-08-01,7.5634,7.5634,7.5015,7.5015,49633,0
2007-08-02,7.5352,7.556,7.5083,7.5352,48755,0
2007-08-03,7.4401,7.5494,7.4401,7.4948,64811,0
2007-08-06,7.4464,7.5289,7.4464,7.481,49339,0
2007-08-07,7.4671,7.5152,7.4671,7.5152,28463,0
2007-08-08,7.5152,7.5152,7.4671,7.4873,45980,0
2007-08-09,7.4948,7.5015,7.4328,7.4533,41453,0
2007-08-10,7.4671,7.4671,7.3921,7.4057,58682,0
2007-08-13,7.3988,7.4533,7.3988,7.3988,58241,0
2007-08-14,7.4261,7.4261,7.3846,7.3846,25261,0
2007-08-15,7.358,7.3641,7.2069,7.2614,123640,0
2007-08-16,7.2344,7.2614,7.0834,7.145,287565,0
2007-08-17,7.2614,7.3301,7.1936,7.3235,82912,0
2007-08-20,7.358,7.4124,7.3023,7.3023,64232,0
2007-08-21,7.3367,7.3783,7.2963,7.3641,50215,0
2007-08-22,7.3921,7.4261,7.3714,7.4261,72554,0
2007-08-23,7.4328,7.4743,7.4124,7.4401,58978,0
2007-08-24,7.4533,7.4743,7.4057,7.4193,39703,0
2007-08-27,7.4464,7.4533,7.3921,7.3988,57367,0
2007-08-28,7.4261,7.4671,7.3714,7.3921,98232,0
2007-08-29,7.4261,7.4261,7.3783,7.4124,53422,0
2007-08-30,7.3714,7.4606,7.3714,7.4401,41610,0
2007-08-31,7.4671,7.5015,7.4124,7.4401,38095,0
2007-09-04,7.4401,7.5015,7.4124,7.4743,60000,0
2007-09-05,7.4873,7.5289,7.4124,7.5015,64811,0
2007-09-06,7.5352,7.5702,7.5015,7.5702,48902,0
2007-09-07,7.5289,7.6522,7.5289,7.632,67589,0
2007-09-10,7.6722,7.7072,7.6043,7.6449,60578,0
2007-09-11,7.6181,7.7615,7.5766,7.5971,76343,0
2007-09-12,7.6109,7.6181,7.5352,7.6043,63937,0
2007-09-13,7.6043,7.6043,7.481,7.5289,61896,0
2007-09-14,7.5352,7.5634,7.5083,7.5428,32409,0
2007-09-17,7.556,7.556,7.522,7.5352,21604,0
2007-09-18,7.5494,7.6043,7.5428,7.5702,38390,0
2007-09-19,7.5907,7.5907,7.4401,7.4464,61456,0
2007-09-20,7.4606,7.481,7.3921,7.3988,70651,0
2007-09-21,7.3921,7.4401,7.3921,7.4261,64811,0
2007-09-24,7.4401,7.4533,7.4193,7.4401,125826,0
2007-09-25,7.4401,7.5835,7.4401,7.5289,172390,0
2007-09-26,7.5634,7.5766,7.5352,7.5428,40573,0
2007-09-27,7.5835,7.6385,7.5494,7.5702,95464,0
2007-09-28,7.6043,7.632,7.5634,7.5634,52839,0
2007-10-01,7.5702,7.6109,7.5428,7.556,94882,0
2007-10-02,7.5702,7.6043,7.5428,7.5766,45835,0
2007-10-03,7.6043,7.6242,7.556,7.5907,130357,0
2007-10-04,7.632,7.659,7.5766,7.6043,69341,0
2007-10-05,7.5907,7.5971,7.5428,7.556,62039,0
2007-10-08,7.5702,7.5835,7.5352,7.556,59266,0
2007-10-09,7.556,7.6181,7.5428,7.5702,56489,0
2007-10-10,7.5428,7.5634,7.5015,7.5083,83786,0
2007-10-11,7.4948,7.522,7.4743,7.4743,95610,0
2007-10-12,7.481,7.5152,7.4671,7.481,35034,0
2007-10-15,7.5152,7.522,7.4533,7.4533,56344,0
2007-10-16,7.4533,7.4873,7.4124,7.4464,89045,0
2007-10-17,7.4743,7.4743,7.3846,7.3921,50062,0
2007-10-18,7.4328,7.4606,7.4057,7.4124,27886,0
2007-10-19,7.4261,7.5152,7.4057,7.4743,105826,0
2007-10-22,7.4671,7.5634,7.4671,7.5152,64519,0
2007-10-23,7.5289,7.5766,7.5015,7.522,105536,0
2007-10-24,7.5352,7.5702,7.3846,7.3988,338947,0
2007-10-25,7.4057,7.4124,7.2138,7.2274,1152888,0
2007-10-26,7.2344,7.3988,7.2069,7.3783,458058,0
2007-10-29,7.358,7.3988,7.3441,7.3641,65103,0
2007-10-30,7.3714,7.3846,7.3165,7.3165,72554,0
2007-10-31,7.3023,7.358,7.2888,7.3023,56632,0
2007-11-01,7.2203,7.3165,7.2203,7.2824,105536,0
2007-11-02,7.2684,7.3099,7.2344,7.2684,110064,0
2007-11-05,7.2614,7.2684,7.2553,7.2614,67156,0
2007-11-06,7.2411,7.2754,7.2411,7.2411,75177,0
2007-11-07,7.1866,7.2614,7.1866,7.2138,31091,0
2007-11-08,7.2069,7.2477,7.1866,7.1866,117802,0
2007-11-09,7.1866,7.1936,7.1585,7.166,99260,0
2007-11-12,7.1585,7.166,7.1318,7.1525,95175,0
2007-11-13,7.1112,7.166,7.1038,7.1382,61165,0
2007-11-14,7.1038,7.1866,7.1038,7.145,116049,0
2007-11-15,7.1318,7.2274,7.1245,7.1936,192540,0
2007-11-16,7.166,7.2138,7.1318,7.1996,72841,0
2007-11-19,7.2203,7.2477,7.1726,7.2344,56048,0
2007-11-20,7.2477,7.2684,7.1038,7.1996,153561,0
2007-11-21,7.2477,7.2477,7.145,7.1525,102615,0
2007-11-23,7.1726,7.2069,7.1585,7.2069,6131,0
2007-11-26,7.1793,7.2614,7.1793,7.2344,80431,0
2007-11-27,7.2411,7.358,7.2411,7.3235,157503,0
2007-11-28,7.3714,7.3714,7.2553,7.3023,93426,0
2007-11-29,7.2963,7.3714,7.2888,7.3165,70504,0
2007-11-30,7.2824,7.3301,7.2824,7.3023,118095,0
2007-12-03,7.3165,7.3503,7.2824,7.3023,101885,0
2007-12-04,7.1793,7.3921,7.1793,7.3441,70357,0
2007-12-05,7.3301,7.3503,7.2684,7.3099,90360,0
2007-12-06,7.3235,7.3301,7.2684,7.2963,152249,0
2007-12-07,7.3099,7.3503,7.3023,7.3235,64964,0
2007-12-10,7.3235,7.3441,7.2824,7.2888,116193,0
2007-12-11,7.2824,7.3714,7.2754,7.3641,116634,0
2007-12-12,7.3921,7.4124,7.3441,7.3714,103205,0
2007-12-13,7.3846,7.3846,7.2684,7.2824,102615,0
2007-12-14,7.2614,7.3023,7.2274,7.2553,109190,0
2007-12-17,7.2824,7.3099,7.2274,7.2274,106992,0
2007-12-18,7.2138,7.2553,7.1866,7.2344,240271,0
2007-12-19,7.1996,7.2203,7.1525,7.1726,179546,0
2007-12-20,7.1585,7.2203,7.145,7.1996,177507,0
2007-12-21,7.1585,7.2203,7.1585,7.1793,156190,0
2007-12-24,7.166,7.2684,7.166,7.2477,137656,0
2007-12-26,7.2477,7.3023,7.2138,7.2614,186625,0
2007-12-27,7.2614,7.3165,7.2274,7.2684,101599,0
2007-12-28,7.2411,7.3783,7.2411,7.3301,129183,0
2007-12-31,7.3367,7.4533,7.3367,7.4401,136045,0
2008-01-02,7.4743,7.481,7.3714,7.4533,81013,0
2008-01-03,7.4261,7.6043,7.4261,7.6043,93725,0
2008-01-04,7.6181,7.6385,7.556,7.6109,90941,0
2008-01-07,7.632,7.6722,7.6109,7.6385,76779,0
2008-01-08,7.6385,7.6659,7.6242,7.632,76071,0
2008-01-09,7.6449,7.6522,7.5971,7.6242,97512,0
2008-01-10,7.632,7.659,7.6109,7.632,55908,0
2008-01-11,7.6181,7.6722,7.6181,7.6242,74300,0
2008-01-14,7.632,7.659,7.5907,7.6242,129695,0
2008-01-15,7.6109,7.7001,7.6109,7.6449,90144,0
2008-01-16,7.632,7.6522,7.6043,7.6043,59704,0
2008-01-17,7.6109,7.632,7.5634,7.6043,144524,0
2008-01-18,7.6109,7.6109,7.3988,7.4193,303465,0
2008-01-22,7.3846,7.522,7.3099,7.481,173557,0
2008-01-23,7.5152,7.6722,7.4948,7.659,162326,0
2008-01-24,7.6928,7.7001,7.6109,7.6242,89193,0
2008-01-25,7.6385,7.6385,7.5634,7.5971,89915,0
2008-01-28,7.5971,7.5971,7.5494,7.5907,50653,0
2008-01-29,7.6242,7.6242,7.5428,7.6043,103348,0
2008-01-30,7.5971,7.5971,7.556,7.5766,83647,0
2008-01-31,7.5494,7.5702,7.5428,7.556,43647,0
2008-02-01,7.5494,7.6181,7.5428,7.5494,37221,0
2008-02-04,7.5702,7.5766,7.5083,7.5766,136338,0
2008-02-05,7.5494,7.6242,7.5494,7.6242,69926,0
2008-02-06,7.6043,7.632,7.5634,7.632,62630,0
2008-02-07,7.632,7.6722,7.632,7.6659,74873,0
2008-02-08,7.6659,7.7072,7.659,7.6796,99784,0
2008-02-11,7.7072,7.7205,7.6796,7.7001,48171,0
2008-02-12,7.7001,7.7343,7.6796,7.6928,155898,0
2008-02-13,7.6928,7.7275,7.4464,7.4671,334567,0
2008-02-14,7.4193,7.4193,7.2684,7.2824,370329,0
2008-02-15,7.2411,7.3301,7.2274,7.3235,157796,0
2008-02-19,7.3301,7.4401,7.3301,7.4401,125867,0
2008-02-20,7.3641,7.4057,7.3165,7.3165,95610,0
2008-02-21,7.358,7.358,7.2684,7.2963,127289,0
2008-02-22,7.2684,7.3023,7.1936,7.2477,222169,0
2008-02-25,7.2138,7.3846,7.2138,7.3714,80866,0
2008-02-26,7.3921,7.4124,7.3099,7.3846,123689,0
2008-02-27,7.3441,7.3783,7.2824,7.3023,57512,0
2008-02-28,7.2963,7.2963,7.2203,7.2824,142751,0
2008-02-29,7.2477,7.2477,7.1318,7.1585,201423,0
2008-03-03,7.1936,7.2963,7.1936,7.2614,236475,0
2008-03-04,7.2888,7.3367,7.2824,7.3367,143779,0
2008-03-05,7.3441,7.4533,7.3441,7.4261,159252,0
2008-03-06,7.4057,7.4464,7.3301,7.4193,141723,0
2008-03-07,7.3921,7.4671,7.3441,7.4057,81460,0
2008-03-10,7.4124,7.4401,7.3441,7.3921,98529,0
2008-03-11,7.358,7.4057,7.3301,7.3503,62357,0
2008-03-12,7.3367,7.358,7.2411,7.2824,138525,0
2008-03-13,7.2824,7.3023,7.2553,7.3023,55756,0
2008-03-14,7.2824,7.2963,7.2274,7.2614,84664,0
2008-03-17,7.2069,7.2344,7.1793,7.1793,96198,0
2008-03-18,7.2274,7.2824,7.1525,7.2824,123409,0
2008-03-19,7.3235,7.3235,7.1866,7.2824,138824,0
2008-03-20,7.2477,7.3165,7.2477,7.3165,92106,0
2008-03-24,7.2754,7.3641,7.2754,7.3641,112833,0
2008-03-25,7.3988,7.481,7.3367,7.4671,144035,0
2008-03-26,7.4671,7.4671,7.4193,7.4533,162615,0
2008-03-27,7.4606,7.4948,7.4401,7.4873,89266,0
2008-03-28,7.4671,7.4743,7.4193,7.4401,64519,0
2008-03-31,7.4533,7.5152,7.4124,7.4671,94301,0
2008-04-01,7.4261,7.5015,7.4261,7.4533,130946,0
2008-04-02,7.4606,7.4671,7.4261,7.4533,54007,0
2008-04-03,7.4743,7.5083,7.4401,7.4743,50359,0
2008-04-04,7.4743,7.5352,7.4606,7.481,107596,0
2008-04-07,7.481,7.5352,7.4743,7.5352,80289,0
2008-04-08,7.5494,7.556,7.481,7.4873,62916,0
2008-04-09,7.4743,7.5494,7.4606,7.5289,79568,0
2008-04-10,7.5289,7.556,7.522,7.556,49047,0
2008-04-11,7.5494,7.5702,7.522,7.522,45980,0
2008-04-14,7.522,7.5428,7.5015,7.5015,62141,0
2008-04-15,7.5289,7.5494,7.5015,7.5289,65198,0
2008-04-16,7.4873,7.5702,7.4873,7.556,87693,0
2008-04-17,7.556,7.6043,7.5428,7.6043,75205,0
2008-04-18,7.5766,7.6181,7.5702,7.5971,39597,0
2008-04-21,7.5494,7.5907,7.522,7.5494,74963,0
2008-04-22,7.5494,7.6109,7.5289,7.6109,95932,0
2008-04-23,7.6109,7.6449,7.5766,7.6181,80101,0
2008-04-24,7.6522,7.6522,7.5352,7.5352,92412,0
2008-04-25,7.5428,7.5634,7.5352,7.5352,58381,0
2008-04-28,7.5494,7.5494,7.5015,7.5083,57348,0
2008-04-29,7.4948,7.5634,7.4948,7.556,48887,0
2008-04-30,7.5428,7.5835,7.5289,7.5835,43779,0
2008-05-01,7.5494,7.5766,7.5428,7.5766,46750,0
2008-05-02,7.5702,7.5766,7.5083,7.5083,78173,0
2008-05-05,7.5352,7.5352,7.481,7.4873,128606,0
2008-05-06,7.5015,7.522,7.4743,7.4743,139056,0
2008-05-07,7.5152,7.5352,7.4873,7.5152,70266,0
2008-05-08,7.5352,7.5352,7.4873,7.5352,84373,0
2008-05-09,7.5428,7.5494,7.5083,7.5152,55601,0
2008-05-12,7.5428,7.6043,7.5428,7.5971,70017,0
2008-05-13,7.5634,7.6109,7.5428,7.5702,62204,0
2008-05-14,7.5971,7.6109,7.5428,7.5634,82538,0
2008-05-15,7.5634,7.5971,7.5428,7.5907,69792,0
2008-05-16,7.6043,7.6109,7.5494,7.5766,74661,0
2008-05-19,7.5634,7.6242,7.5634,7.6181,61500,0
2008-05-20,7.6109,7.6385,7.6043,7.6242,50768,0
2008-05-21,7.6181,7.632,7.5835,7.5971,122593,0
2008-05-22,7.5907,7.6109,7.5634,7.5907,88917,0
2008-05-23,7.632,7.632,7.556,7.556,57248,0
2008-05-27,7.6043,7.6181,7.5634,7.5835,75882,0
2008-05-28,7.5907,7.6522,7.5494,7.6449,126413,0
2008-05-29,7.6109,7.6796,7.5971,7.5971,88543,0
2008-05-30,7.6043,7.6722,7.5971,7.6242,72976,0
2008-06-02,7.6043,7.659,7.6043,7.6449,143051,0
2008-06-03,7.6181,7.659,7.5971,7.6043,81497,0
2008-06-04,7.6242,7.632,7.5494,7.5494,97945,0
2008-06-05,7.5428,7.6109,7.5428,7.6109,57810,0
2008-06-06,7.6109,7.6242,7.5634,7.5766,56243,0
2008-06-09,7.6043,7.6043,7.5015,7.5015,271212,0
2008-06-10,7.4948,7.5494,7.4948,7.5428,154161,0
2008-06-11,7.5083,7.556,7.4948,7.5083,60515,0
2008-06-12,7.4948,7.522,7.4671,7.481,94082,0
2008-06-13,7.5428,7.5428,7.481,7.5083,52108,0
2008-06-16,7.5015,7.5494,7.5015,7.5015,85942,0
2008-06-17,7.5083,7.5494,7.4057,7.4606,86349,0
2008-06-18,7.4328,7.4464,7.3714,7.3714,64616,0
2008-06-19,7.4261,7.4401,7.3988,7.4401,73717,0
2008-06-20,7.4401,7.4401,7.3783,7.3783,43526,0
2008-06-23,7.3783,7.4193,7.3165,7.3783,110095,0
2008-06-24,7.3441,7.4533,7.3441,7.4261,122074,0
2008-06-25,7.3846,7.5428,7.3846,7.4401,187316,0
2008-06-26,7.4193,7.4464,7.4124,7.4193,58164,0
2008-06-27,7.4124,7.4124,7.3503,7.3988,112989,0
2008-06-30,7.4124,7.4606,7.4124,7.4533,63436,0
2008-07-01,7.5015,7.5152,7.4873,7.4873,45652,0
2008-07-02,7.522,7.5289,7.4743,7.4948,85501,0
2008-07-03,7.4743,7.5015,7.4533,7.4533,32684,0
2008-07-07,7.4948,7.5289,7.4671,7.4873,46808,0
2008-07-08,7.4873,7.522,7.4743,7.522,44746,0
2008-07-09,7.481,7.5289,7.4401,7.4671,164778,0
2008-07-10,7.4948,7.4948,7.3846,7.3846,73775,0
2008-07-11,7.3846,7.3988,7.3367,7.358,38034,0
2008-07-14,7.3783,7.4124,7.3099,7.3099,49446,0
2008-07-15,7.2477,7.358,7.2069,7.2963,193327,0
2008-07-16,7.2888,7.3441,7.2138,7.2614,61021,0
2008-07-17,7.2824,7.4261,7.2824,7.3988,55985,0
2008-07-18,7.4948,7.4948,7.3503,7.358,52020,0
2008-07-21,7.358,7.3921,7.3099,7.3099,64853,0
2008-07-22,7.3235,7.4124,7.3099,7.3988,116420,0
2008-07-23,7.3641,7.3988,7.3503,7.3641,65798,0
2008-07-24,7.3301,7.3988,7.3023,7.3099,50051,0
2008-07-25,7.3988,7.5634,7.3099,7.3367,154045,0
2008-07-28,7.3235,7.3846,7.3235,7.3503,36214,0
2008-07-29,7.3503,7.4124,7.3367,7.3921,73773,0
2008-07-30,7.3988,7.4193,7.3641,7.3921,39476,0
2008-07-31,7.3846,7.4261,7.3641,7.3921,47536,0
2008-08-01,7.3714,7.4328,7.3714,7.4124,69329,0
2008-08-04,7.3301,7.4124,7.3301,7.358,49825,0
2008-08-05,7.358,7.4401,7.3367,7.3367,69779,0
2008-08-06,7.358,7.3714,7.3301,7.3641,67709,0
2008-08-07,7.3921,7.4464,7.3503,7.4328,90918,0
2008-08-08,7.4261,7.522,7.3988,7.4873,96998,0
2008-08-11,7.4743,7.481,7.4533,7.4743,55741,0
2008-08-12,7.4193,7.481,7.4193,7.4743,81231,0
2008-08-13,7.4261,7.4743,7.4193,7.4533,25692,0
2008-08-14,7.4401,7.4873,7.4328,7.4873,38482,0
2008-08-15,7.4743,7.5352,7.4124,7.5289,98326,0
2008-08-18,7.4873,7.5766,7.4873,7.5352,64209,0
2008-08-19,7.5083,7.5352,7.4743,7.481,44020,0
2008-08-20,7.3921,7.4671,7.3921,7.4401,61570,0
2008-08-21,7.4401,7.4606,7.4124,7.4606,69700,0
2008-08-22,7.4401,7.4671,7.4124,7.4328,58269,0
2008-08-25,7.4328,7.481,7.4124,7.4261,58705,0
2008-08-26,7.4328,7.5083,7.4124,7.5083,137356,0
2008-08-27,7.4743,7.5015,7.4401,7.4671,77862,0
2008-08-28,7.4464,7.4606,7.3367,7.3988,183499,0
2008-08-29,7.4193,7.4401,7.3714,7.4261,54202,0
2008-09-02,7.4124,7.4606,7.4124,7.4533,46246,0
2008-09-03,7.4606,7.4606,7.3921,7.4057,67356,0
2008-09-04,7.3988,7.4464,7.3783,7.4328,51691,0
2008-09-05,7.4193,7.4401,7.4057,7.4401,38802,0
2008-09-08,7.4328,7.4948,7.4328,7.4464,48420,0
2008-09-09,7.4261,7.481,7.3921,7.4057,72828,0
2008-09-10,7.3921,7.4124,7.3641,7.3783,81323,0
2008-09-11,7.358,7.3846,7.3165,7.3165,74726,0
2008-09-12,7.3023,7.3503,7.2824,7.2963,83363,0
2008-09-15,7.3235,7.3235,7.2203,7.2411,120427,0
2008-09-16,7.1112,7.1996,7.0011,7.1936,231944,0
2008-09-17,6.9471,7.0906,6.9396,7.0352,114469,0
2008-09-18,6.9528,7.2203,6.193,6.7275,181930,0
2008-09-19,6.7002,7.0493,6.7002,7.0011,78028,0
2008-09-22,7.0011,7.1936,6.7002,6.7818,88495,0
2008-09-23,6.6795,6.8097,6.467,6.7818,170817,0
2008-09-24,6.7818,7.0633,6.7135,6.7204,104563,0
2008-09-25,6.5493,6.9122,6.5493,6.6862,94128,0
2008-09-26,6.6795,6.6795,5.4392,6.4327,147950,0
2008-09-29,6.1861,6.5216,6.0969,6.1998,139787,0
2008-09-30,6.1861,6.4532,6.1861,6.3708,159864,0
2008-10-01,6.2892,6.741,6.2892,6.5352,99299,0
2008-10-02,6.4942,6.8023,6.4942,6.5904,97859,0
2008-10-03,6.7002,6.7275,6.5626,6.5835,85990,0
2008-10-06,6.3024,6.5626,5.7547,6.152,285104,0
2008-10-07,5.9946,6.1657,5.7135,5.7547,145319,0
2008-10-08,5.4258,6.481,5.1652,5.9256,372398,0
2008-10-09,5.8365,6.0834,5.4529,5.4529,172530,0
2008-10-10,6.2892,6.2892,4.6242,5.1036,425629,0
2008-10-13,5.3095,5.8911,5.2134,5.7886,212151,0
2008-10-14,5.9946,6.3369,5.83,6.1107,222037,0
2008-10-15,6.1657,6.1657,5.8365,5.8572,90968,0
2008-10-16,5.83,5.9599,5.6587,5.7273,134384,0
2008-10-17,5.6517,5.7817,5.3776,5.6246,254672,0
2008-10-20,5.7547,6.1378,5.7201,5.8781,239751,0
2008-10-21,5.8504,6.0969,5.83,5.9599,275754,0
2008-10-22,5.953,6.2135,5.9118,6.1725,228549,0
2008-10-23,6.3024,6.5972,6.2335,6.5972,217510,0
2008-10-24,6.241,6.6795,6.241,6.6245,105096,0
2008-10-27,6.7818,6.7818,6.4126,6.7135,92416,0
2008-10-28,6.7135,6.7135,6.4397,6.5972,153727,0
2008-10-29,6.6041,6.6041,6.3708,6.3708,78233,0
2008-10-30,6.3024,6.4187,6.1311,6.1311,87432,0
2008-10-31,6.1861,6.282,5.9256,5.9256,127310,0
2008-11-03,6.0284,6.1657,5.9466,6.0969,153727,0
2008-11-04,6.0969,6.3848,6.0969,6.145,164977,0
2008-11-05,6.2278,6.4327,6.2202,6.2476,178351,0
2008-11-06,6.5013,6.5013,6.2958,6.4397,108948,0
2008-11-07,6.4126,6.5835,6.4126,6.4259,95845,0
2008-11-10,6.5081,6.556,6.4259,6.5352,183641,0
2008-11-11,6.4942,6.6795,6.4942,6.6448,120681,0
2008-11-12,6.6041,6.6519,6.3505,6.3779,92459,0
2008-11-13,6.3165,6.9738,6.3024,6.4467,320640,0
2008-11-14,6.2892,6.7818,6.2892,6.6519,165344,0
2008-11-17,6.7749,6.7749,6.4187,6.5835,79551,0
2008-11-18,6.6726,6.693,6.3708,6.4126,55903,0
2008-11-19,6.2476,6.7204,6.1657,6.4397,92667,0
2008-11-20,6.3093,6.6795,5.9671,6.5421,198359,0
2008-11-21,6.5421,6.7818,6.0284,6.2958,179752,0
2008-11-24,6.2958,6.6108,6.2892,6.4532,139561,0
2008-11-25,6.5081,6.7818,6.2202,6.5421,184788,0
2008-11-26,6.4327,6.8023,6.4327,6.6384,168824,0
2008-11-28,6.7064,6.9471,6.6245,6.693,98059,0
2008-12-01,6.7135,6.7135,6.2682,6.3918,84646,0
2008-12-02,6.3848,6.4397,6.0695,6.2335,71088,0
2008-12-03,6.4397,6.4397,6.0078,6.1657,114237,0
2008-12-04,6.1657,6.193,5.8227,5.9946,99888,0
2008-12-05,5.7754,6.1586,5.7547,6.015,103354,0
2008-12-08,5.8022,6.145,5.8022,6.0357,101207,0
2008-12-09,6.0357,6.1311,5.5969,5.768,211175,0
2008-12-10,5.8227,5.8572,5.5146,5.6108,155345,0
2008-12-11,5.4941,5.6657,5.3917,5.4941,195480,0
2008-12-12,5.405,5.4739,5.1725,5.4739,129653,0
2008-12-15,5.3776,5.734,5.323,5.405,166930,0
2008-12-16,5.3571,5.8911,5.3095,5.7754,203937,0
2008-12-17,5.6381,6.0834,5.5969,5.8911,168762,0
2008-12-18,5.9946,6.0834,5.6108,5.8781,175757,0
2008-12-19,5.8911,6.4942,5.8781,6.4942,238346,0
2008-12-22,6.33,6.3505,5.8911,5.953,226603,0
2008-12-23,5.9326,6.4942,5.9256,6.2682,199949,0
2008-12-24,6.1725,6.3848,6.1725,6.3231,92393,0
2008-12-26,6.467,6.7616,6.3165,6.4467,119642,0
2008-12-29,6.4053,6.5081,6.3024,6.4397,170147,0
2008-12-30,6.3708,6.7686,6.2476,6.5764,131033,0
2008-12-31,6.6108,6.6448,6.2202,6.3918,141702,0
2009-01-02,6.3779,6.6178,6.3779,6.4397,78657,0
2009-01-05,6.4327,6.6178,6.4126,6.6041,165719,0
2009-01-06,6.5764,6.8505,6.5764,6.8023,102366,0
2009-01-07,6.7341,6.7818,6.3848,6.3848,111509,0
2009-01-08,6.3983,6.659,6.3983,6.5764,114521,0
2009-01-09,6.5972,6.7892,6.5972,6.741,189675,0
2009-01-12,6.7686,6.7818,6.6245,6.7002,65497,0
2009-01-13,6.741,6.7686,6.6245,6.6862,100398,0
2009-01-14,6.6178,6.7749,6.6041,6.7135,143633,0
2009-01-15,6.7204,6.7547,6.5972,6.7135,114697,0
2009-01-16,6.7275,6.8163,6.6795,6.8163,153784,0
2009-01-20,6.8023,7.0427,6.8023,6.9054,129475,0
2009-01-21,6.8371,6.9054,6.693,6.8371,71889,0
2009-01-22,6.8371,6.8371,6.693,6.8163,76623,0
2009-01-23,6.7818,6.8646,6.7818,6.8646,73143,0
2009-01-26,6.83,7.0768,6.7204,6.7616,168173,0
2009-01-27,6.8163,6.9329,6.8163,6.926,104034,0
2009-01-28,6.9329,6.9738,6.8437,6.9738,130688,0
2009-01-29,6.9528,6.9606,6.8919,6.926,39895,0
2009-01-30,6.9329,6.9329,6.8784,6.9189,86521,0
2009-02-02,6.858,6.9738,6.858,6.8846,100535,0
2009-02-03,6.9528,7.0011,6.8505,6.9875,98856,0
2009-02-04,6.9528,7.1525,6.9528,7.1177,62498,0
2009-02-05,7.1038,7.1382,6.9813,6.9813,63340,0
2009-02-06,6.9396,7.0493,6.9396,6.9945,42618,0
2009-02-09,6.9945,7.0977,6.9738,7.0352,52237,0
2009-02-10,7.0493,7.0701,6.9875,7.015,54951,0
2009-02-11,7.0352,7.1793,7.0011,7.1793,74478,0
2009-02-12,7.1726,7.2203,7.0218,7.0906,117242,0
2009-02-13,7.0906,7.0906,6.9738,6.9875,73362,0
2009-02-17,6.9671,6.9875,6.8708,6.8986,51915,0
2009-02-18,6.858,6.9122,6.8023,6.858,78660,0
2009-02-19,6.8784,6.9122,6.8097,6.8097,96331,0
2009-02-20,6.7892,6.8437,6.6862,6.8097,70882,0
2009-02-23,6.8163,6.83,6.6653,6.6795,58810,0
2009-02-24,6.6795,6.8919,6.5702,6.8919,121650,0
2009-02-25,6.8371,6.9671,6.8163,6.9671,88398,0
2009-02-26,7.5289,7.5289,6.8919,6.9528,79466,0
2009-02-27,6.7818,6.8919,6.7749,6.83,66629,0
2009-03-02,6.7477,6.7686,6.4735,6.6178,200727,0
2009-03-03,6.5702,6.7477,6.5702,6.7477,115511,0
2009-03-04,6.7204,6.9122,6.7204,6.83,118509,0
2009-03-05,6.83,6.83,6.7204,6.7275,59346,0
2009-03-06,6.7204,6.7547,6.2756,6.3918,179500,0
2009-03-09,6.3848,6.556,6.241,6.3024,168946,0
2009-03-10,6.2892,6.5421,6.2892,6.5421,126718,0
2009-03-11,6.4877,6.8919,6.4602,6.7616,75957,0
2009-03-12,6.693,6.858,6.693,6.8163,71954,0
2009-03-13,6.7892,6.8437,6.659,6.8023,78850,0
2009-03-16,6.7616,6.8919,6.6795,6.8371,104216,0
2009-03-17,6.8371,7.015,6.7749,6.8708,81732,0
2009-03-18,6.8986,7.015,6.7818,6.9189,95107,0
2009-03-19,6.9122,7.0493,6.8846,6.9054,83936,0
2009-03-20,6.9945,6.9945,6.7956,6.8708,44937,0
2009-03-23,6.9189,6.9671,6.8437,6.8919,65890,0
2009-03-24,6.8846,6.9471,6.7749,6.9189,150689,0
2009-03-25,6.8919,6.9875,6.8919,6.9875,70644,0
2009-03-26,7.145,7.1866,6.9875,7.0701,85841,0
2009-03-27,7.0834,7.0977,7.0352,7.0559,53064,0
2009-03-30,7.015,7.0906,6.8986,6.9054,46679,0
2009-03-31,6.9122,6.9738,6.8784,6.9189,31304,0
2009-04-01,6.9122,7.0011,6.8646,7.0011,51933,0
2009-04-02,7.0288,7.0288,6.9329,6.9606,57944,0
2009-04-03,6.9329,7.0011,6.7616,6.9396,79772,0
2009-04-06,6.9396,7.1177,6.9396,7.0701,164471,0
2009-04-07,7.0633,7.1936,6.9671,7.0906,112986,0
2009-04-08,7.1177,7.1245,6.9396,7.1245,133783,0
2009-04-09,7.1038,7.1585,7.0701,7.1525,113969,0
2009-04-13,7.1525,7.1936,7.0633,7.1936,46079,0
2009-04-14,7.1112,7.2138,6.9875,7.0493,66862,0
2009-04-15,6.9329,7.1112,6.9329,7.0352,93282,0
2009-04-16,7.0493,7.0977,6.9738,6.9813,38882,0
2009-04-17,7.0011,7.0083,6.9738,7.0011,32009,0
2009-04-20,7.0218,7.2138,7.0011,7.1936,118644,0
2009-04-21,7.1177,7.4328,7.1177,7.2754,198680,0
2009-04-22,7.2274,7.3921,7.2274,7.3503,72685,0
2009-04-23,7.3988,7.4261,7.3023,7.4261,52933,0
2009-04-24,7.4328,7.481,7.3165,7.4261,84591,0
2009-04-27,7.4193,7.4671,7.3301,7.3988,49620,0
2009-04-28,7.3921,7.4671,7.358,7.4401,77186,0
2009-04-29,7.4193,7.5083,7.4193,7.4671,99432,0
2009-04-30,7.481,7.4948,7.3235,7.3641,132015,0
2009-05-01,7.4948,7.4948,7.3441,7.4193,61448,0
2009-05-04,7.4193,7.4328,7.358,7.3846,55487,0
2009-05-05,7.3641,7.3988,7.3367,7.3641,76648,0
2009-05-06,7.3714,7.5634,7.3441,7.4193,147133,0
2009-05-07,7.4328,7.5634,7.4261,7.522,109935,0
2009-05-08,7.4873,7.6181,7.4671,7.522,148992,0
2009-05-11,7.4671,7.5083,7.4464,7.4671,84059,0
2009-05-12,7.4401,7.5907,7.4401,7.5907,78529,0
2009-05-13,7.4671,7.5428,7.3921,7.4124,69161,0
2009-05-14,7.4193,7.481,7.3441,7.481,120284,0
2009-05-15,7.4124,7.5634,7.4124,7.4873,83718,0
2009-05-18,7.4533,7.5083,7.4124,7.481,95745,0
2009-05-19,7.5083,7.6181,7.5083,7.5907,126622,0
2009-05-20,7.556,7.5835,7.5015,7.5352,74527,0
2009-05-21,7.4873,7.9468,7.4873,7.556,94754,0
2009-05-22,7.6181,7.6242,7.5152,7.5289,60315,0
2009-05-26,7.5152,7.5907,7.4873,7.5352,48713,0
2009-05-27,7.5083,7.7275,7.4606,7.6181,155084,0
2009-05-28,7.5835,7.6242,7.4401,7.5015,92145,0
2009-05-29,7.5083,7.6109,7.4743,7.6109,86583,0
2009-06-01,7.6043,7.6043,7.5634,7.5835,91272,0
2009-06-02,7.6109,7.6722,7.5634,7.6385,125187,0
2009-06-03,7.6522,7.6659,7.5428,7.5494,81040,0
2009-06-04,7.5907,7.6722,7.5494,7.6109,89585,0
2009-06-05,7.6181,7.632,7.5152,7.5352,76648,0
2009-06-08,7.5289,7.5428,7.5152,7.5352,57335,0
2009-06-09,7.5428,7.556,7.5015,7.5352,87843,0
2009-06-10,7.5083,7.5494,7.4533,7.5015,54397,0
2009-06-11,7.5015,7.5702,7.4671,7.522,85855,0
2009-06-12,7.5702,7.5702,7.4328,7.4328,95097,0
2009-06-15,7.5015,7.522,7.4261,7.522,57016,0
2009-06-16,7.4948,7.741,7.4873,7.7343,88925,0
2009-06-17,7.7275,7.7343,7.5971,7.7136,105140,0
2009-06-18,7.7136,7.8095,7.6866,7.6928,171465,0
2009-06-19,7.6928,7.7136,7.6181,7.6385,91733,0
2009-06-22,7.632,7.6522,7.481,7.5494,135573,0
2009-06-23,7.5352,7.6385,7.481,7.6385,95623,0
2009-06-24,7.6109,7.7001,7.5634,7.5835,79400,0
2009-06-25,7.5971,7.5971,7.522,7.5428,78100,0
2009-06-26,7.5907,7.6109,7.556,7.5971,68986,0
2009-06-29,7.632,7.632,7.5494,7.556,41416,0
2009-06-30,7.5352,7.6043,7.5352,7.6043,47086,0
2009-07-01,7.6181,7.6659,7.5428,7.6043,81619,0
2009-07-02,7.5907,7.6385,7.5702,7.5971,93271,0
2009-07-06,7.7546,7.7546,7.6242,7.659,69050,0
2009-07-07,7.6928,7.741,7.659,7.6796,84698,0
2009-07-08,7.7275,7.741,7.6449,7.7275,82990,0
2009-07-09,7.7752,7.7752,7.7205,7.7752,49574,0
2009-07-10,7.6796,7.769,7.6522,7.6866,78157,0
2009-07-13,7.6866,7.7615,7.6866,7.7275,66456,0
2009-07-14,7.7001,7.7546,7.6043,7.6385,110349,0
2009-07-15,7.6659,7.7205,7.659,7.7072,72680,0
2009-07-16,7.6928,7.7275,7.6385,7.6722,109707,0
2009-07-17,7.6722,7.8643,7.6385,7.6796,58152,0
2009-07-20,7.7001,7.7205,7.659,7.6722,64751,0
2009-07-21,7.7136,7.8095,7.6796,7.8095,126768,0
2009-07-22,7.7486,7.8033,7.6722,7.769,112898,0
2009-07-23,7.4948,7.789,7.4948,7.6242,226363,0
2009-07-24,7.6659,7.6722,7.5352,7.6722,120290,0
2009-07-27,7.6109,7.6522,7.6109,7.6385,76235,0
2009-07-28,7.659,7.7824,7.6385,7.7001,123894,0
2009-07-29,7.7343,7.769,7.6659,7.7001,117034,0
2009-07-30,7.7275,7.769,7.6796,7.7546,120174,0
2009-07-31,7.7752,7.7824,7.7205,7.7486,65418,0
2009-08-03,7.9468,7.9468,7.8233,7.8509,174366,0
2009-08-04,7.9126,7.9126,7.8233,7.8724,122384,0
2009-08-05,7.9126,8.0072,7.8168,7.9747,104561,0
2009-08-06,8.036,8.036,7.8849,7.9532,85659,0
2009-08-07,8.0007,8.0072,7.9532,8.0007,76880,0
2009-08-10,8.0072,8.0072,7.9532,7.9808,81507,0
2009-08-11,8.0072,8.036,7.9532,8.0283,57023,0
2009-08-12,8.0283,8.036,7.9468,7.9609,97160,0
2009-08-13,7.9609,8.1525,7.9401,7.9747,100741,0
2009-08-14,7.9747,7.9747,7.8724,7.9334,119231,0
2009-08-17,7.9126,7.9808,7.8784,7.9609,156344,0
2009-08-18,7.9747,7.9946,7.9468,7.9808,87876,0
2009-08-19,7.9808,8.0217,7.9468,7.9747,84694,0
2009-08-20,7.9808,8.0283,7.9676,7.9946,142228,0
2009-08-21,7.9946,7.9946,7.8984,7.9876,173123,0
2009-08-24,7.9609,7.9946,7.9532,7.9747,148989,0
2009-08-25,7.9946,8.0777,7.9468,7.9808,224300,0
2009-08-26,8.015,8.015,7.9609,7.9946,137890,0
2009-08-27,8.0072,8.015,7.9876,8.015,43201,0
2009-08-28,8.0283,8.0706,8.015,8.0573,91780,0
2009-08-31,8.0834,8.1046,8.0283,8.0494,133427,0
2009-09-01,8.0494,8.1183,8.015,8.1115,99327,0
2009-09-02,8.1115,8.194,8.0979,8.194,103651,0
2009-09-03,8.1793,8.2209,8.1587,8.2141,177436,0
2009-09-04,8.2266,8.2684,8.2209,8.2684,100511,0
2009-09-08,8.2756,8.386,8.2542,8.3363,96875,0
2009-09-09,8.3434,8.3933,8.304,8.3234,175508,0
2009-09-10,8.3363,8.3363,8.247,8.2893,123376,0
2009-09-11,8.2542,8.3093,8.2542,8.2756,77083,0
2009-09-14,8.2825,8.3093,8.2756,8.2963,89880,0
2009-09-15,8.2756,8.304,8.2684,8.2825,122905,0
2009-09-16,8.2684,8.2963,8.261,8.2963,109790,0
2009-09-17,8.247,8.3514,8.247,8.3434,114310,0
2009-09-18,8.3434,8.3434,8.2756,8.2963,93513,0
2009-09-21,8.2893,8.3363,8.2684,8.2893,116627,0
2009-09-22,8.2893,8.3735,8.247,8.3665,193434,0
2009-09-23,8.3795,8.488,8.3795,8.4256,230713,0
2009-09-24,8.488,8.488,8.3363,8.3363,100459,0
2009-09-25,8.386,8.4256,8.3434,8.4128,114703,0
2009-09-28,8.4524,8.5571,8.4072,8.5571,106169,0
2009-09-29,8.5428,8.5706,8.4739,8.5226,79241,0
2009-09-30,8.5226,8.6057,8.5226,8.5571,131910,0
2009-10-01,8.5974,8.6112,8.5024,8.5912,144719,0
2009-10-02,8.6057,8.6603,8.5297,8.6603,142030,0
2009-10-05,8.6859,8.6859,8.6155,8.6155,101097,0
2009-10-06,8.6311,8.6859,8.6238,8.6743,126523,0
2009-10-07,8.6743,8.6935,8.6375,8.6603,123524,0
2009-10-08,8.6743,8.7158,8.6375,8.6743,140355,0
2009-10-09,8.6311,8.6603,8.3665,8.3665,179525,0
2009-10-12,8.3933,8.3933,8.036,8.0979,265391,0
2009-10-13,8.0979,8.3163,8.0909,8.2542,160729,0
2009-10-14,8.2352,8.2963,8.0979,8.1525,170827,0
2009-10-15,8.0638,8.0979,7.9468,8.0007,205403,0
2009-10-16,7.9676,8.1253,7.9676,8.1183,124313,0
2009-10-19,8.1587,8.2141,8.1326,8.2012,76735,0
2009-10-20,8.2542,8.4192,8.2352,8.4128,172477,0
2009-10-21,8.3933,8.3991,8.2893,8.2963,104976,0
2009-10-22,8.3234,8.3363,8.186,8.186,131604,0
2009-10-23,8.194,8.2542,8.186,8.2542,86283,0
2009-10-26,8.2542,8.2542,8.2209,8.2352,56868,0
2009-10-27,8.194,8.2542,8.1793,8.207,119501,0
2009-10-28,8.207,8.247,8.1525,8.2012,89783,0
2009-10-29,8.186,8.2266,8.0494,8.0909,132184,0
2009-10-30,8.1388,8.207,8.0979,8.186,88397,0
2009-11-02,8.2141,8.2542,8.186,8.2266,75010,0
2009-11-03,8.247,8.2542,8.1663,8.2542,143371,0
2009-11-04,8.2141,8.3093,8.2141,8.304,135283,0
2009-11-05,8.3093,8.3163,8.261,8.3163,106911,0
2009-11-06,8.3163,8.3795,8.2963,8.3795,112914,0
2009-11-09,8.386,8.386,8.3093,8.3434,96545,0
2009-11-10,8.3735,8.3933,8.3363,8.3795,101986,0
2009-11-11,8.3434,8.386,8.3363,8.3795,110853,0
2009-11-12,8.386,8.3991,8.3514,8.3795,79601,0
2009-11-13,8.3795,8.386,8.3234,8.3363,116126,0
2009-11-16,8.3735,8.3735,8.2209,8.2684,92122,0
2009-11-17,8.2893,8.3093,8.194,8.2684,146818,0
2009-11-18,8.2684,8.3093,8.2413,8.2825,99200,0
2009-11-19,8.304,8.304,8.207,8.2352,118782,0
2009-11-20,8.2542,8.2756,8.2266,8.261,79603,0
2009-11-23,8.2266,8.3303,8.2266,8.3303,77548,0
2009-11-24,8.2684,8.3514,8.2684,8.3363,190484,0
2009-11-25,8.3363,8.3514,8.3303,8.3434,129024,0
2009-11-27,8.3303,8.3363,8.3163,8.3234,35284,0
2009-11-30,8.3303,8.3434,8.3234,8.3303,134780,0
2009-12-01,8.3434,8.3434,8.2756,8.2893,98205,0
2009-12-02,8.3093,8.3234,8.2893,8.3234,122208,0
2009-12-03,8.3234,8.3434,8.2684,8.2684,171017,0
2009-12-04,8.3434,8.3434,8.2963,8.3163,94463,0
2009-12-07,8.3234,8.3434,8.304,8.3434,94192,0
2009-12-08,8.3363,8.3514,8.3303,8.3514,176967,0
2009-12-09,8.3363,8.3514,8.3303,8.3434,97665,0
2009-12-10,8.3363,8.4256,8.3363,8.4256,118857,0
2009-12-11,8.3585,8.4256,8.3585,8.4128,104175,0
2009-12-14,8.386,8.445,8.3735,8.4128,99303,0
2009-12-15,8.4192,8.4256,8.3735,8.4072,132789,0
2009-12-16,8.4192,8.4256,8.3585,8.4256,85372,0
2009-12-17,8.386,8.3933,8.3585,8.3933,96033,0
2009-12-18,8.4192,8.4192,8.304,8.3735,189408,0
2009-12-21,8.3514,8.4128,8.3514,8.4072,65305,0
2009-12-22,8.4072,8.4603,8.3434,8.4603,169890,0
2009-12-23,8.4739,8.5226,8.432,8.4801,111003,0
2009-12-24,8.4674,8.508,8.4381,8.4603,46316,0
2009-12-28,8.4801,8.4801,8.4256,8.432,76838,0
2009-12-29,8.3795,8.4381,8.3665,8.3795,95213,0
2009-12-30,8.3795,8.3933,8.3585,8.3933,51859,0
2009-12-31,8.3514,8.3991,8.3514,8.3514,42253,0
2010-01-04,8.3665,8.4951,8.3585,8.4801,215821,0
2010-01-05,8.445,8.4801,8.4128,8.4381,135606,0
2010-01-06,8.4381,8.4739,8.4192,8.4603,108709,0
2010-01-07,8.4674,8.4951,8.4256,8.4381,112226,0
2010-01-08,8.432,8.4951,8.4256,8.4801,123874,0
2010-01-11,8.4951,8.5508,8.4603,8.536,152005,0
2010-01-12,8.5153,8.5508,8.5153,8.536,52268,0
2010-01-13,8.508,8.5428,8.4603,8.5226,154756,0
2010-01-14,8.5428,8.584,8.5226,8.5644,55909,0
2010-01-15,8.5706,8.5706,8.5226,8.5297,67808,0
2010-01-19,8.5508,8.5706,8.5226,8.5428,90308,0
2010-01-20,8.5226,8.5508,8.5024,8.5226,62970,0
2010-01-21,8.5024,8.5297,8.4256,8.4801,182688,0
2010-01-22,8.5508,8.7954,8.508,8.5297,273148,0
2010-01-25,8.5974,8.6311,8.5428,8.5508,95515,0
2010-01-26,8.5912,8.5912,8.4951,8.5153,78640,0
2010-01-27,8.584,8.5912,8.5428,8.5912,127136,0
2010-01-28,8.5759,8.5912,8.5706,8.5759,90163,0
2010-01-29,8.5974,8.5974,8.5226,8.5571,107433,0
2010-02-01,8.5759,8.5974,8.536,8.5759,116132,0
2010-02-02,8.584,8.6603,8.5508,8.6455,220519,0
2010-02-03,8.6238,8.6677,8.6112,8.6603,136945,0
2010-02-04,8.6112,8.6375,8.5974,8.6311,165746,0
2010-02-05,8.6238,8.6603,8.5759,8.6603,99507,0
2010-02-08,8.6522,8.6677,8.6112,8.6677,130846,0
2010-02-09,8.6603,8.6677,8.6057,8.6238,110638,0
2010-02-10,8.6311,8.6455,8.5974,8.6311,62871,0
2010-02-11,8.6455,8.6522,8.6155,8.6375,102131,0
2010-02-12,8.6522,8.6935,8.6155,8.6935,106257,0
2010-02-16,8.6677,8.8207,8.6677,8.7158,149276,0
2010-02-17,8.7018,8.7619,8.6455,8.6935,80680,0
2010-02-18,8.6797,8.709,8.5644,8.6112,124337,0
2010-02-19,8.6155,8.6155,8.5297,8.5428,112088,0
2010-02-22,8.584,8.584,8.3163,8.3735,187295,0
2010-02-23,8.4381,8.5297,8.3163,8.5297,162815,0
2010-02-24,8.488,8.5759,8.488,8.5428,107676,0
2010-02-25,8.5153,8.5759,8.5153,8.5571,47743,0
2010-02-26,8.5706,8.6311,8.5508,8.6311,65238,0
2010-03-01,8.5974,8.6311,8.584,8.5912,69569,0
2010-03-02,8.6155,8.6155,8.508,8.5297,92022,0
2010-03-03,8.5297,8.5508,8.4674,8.4674,180140,0
2010-03-04,8.4674,8.536,8.4674,8.5297,62815,0
2010-03-05,8.5508,8.5644,8.5153,8.5297,74911,0
2010-03-08,8.5508,8.5706,8.508,8.5226,142080,0
2010-03-09,8.536,8.536,8.5153,8.5226,95829,0
2010-03-10,8.5297,8.5759,8.5297,8.5706,197261,0
2010-03-11,8.5759,8.584,8.5297,8.5759,98716,0
2010-03-12,8.5706,8.584,8.5428,8.5644,111621,0
2010-03-15,8.5571,8.584,8.5428,8.5706,83750,0
2010-03-16,8.5428,8.5644,8.5024,8.508,135535,0
2010-03-17,8.508,8.508,8.445,8.4801,128620,0
2010-03-18,8.508,8.5226,8.4801,8.488,104854,0
2010-03-19,8.5226,8.536,8.5024,8.536,62250,0
2010-03-22,8.5428,8.5912,8.5153,8.5912,83822,0
2010-03-23,8.5974,8.6238,8.5508,8.5912,232837,0
2010-03-24,8.6155,8.6677,8.6057,8.6455,108480,0
2010-03-25,8.6677,8.7018,8.6375,8.6743,117876,0
2010-03-26,8.6935,8.7018,8.6603,8.6859,103518,0
2010-03-29,8.6935,8.7018,8.6743,8.7018,117015,0
2010-03-30,8.7018,8.7339,8.6743,8.7203,114445,0
2010-03-31,8.7203,8.8377,8.709,8.8377,112862,0
2010-04-01,8.8377,8.8655,8.7998,8.8207,106324,0
2010-04-05,8.8439,8.8439,8.7203,8.7398,93333,0
2010-04-06,8.769,8.7998,8.7542,8.7766,85971,0
2010-04-07,8.7998,8.8154,8.709,8.8154,84293,0
2010-04-08,8.7998,8.8377,8.6935,8.7542,119319,0
2010-04-09,8.7265,8.8292,8.7203,8.7825,73456,0
2010-04-12,8.7954,8.8377,8.7469,8.8074,101226,0
2010-04-13,8.8154,8.8439,8.769,8.8439,109793,0
2010-04-14,8.8439,8.9131,8.8074,8.9131,96676,0
2010-04-15,8.9131,8.933,8.8439,8.8859,79997,0
2010-04-16,8.9084,8.9186,8.7619,8.7619,132414,0
2010-04-19,8.7619,8.7898,8.6797,8.6859,174452,0
2010-04-20,8.7203,8.8505,8.6935,8.7542,250381,0
2010-04-21,8.7339,8.769,8.7158,8.7469,104548,0
2010-04-22,8.769,8.8505,8.769,8.8505,113711,0
2010-04-23,8.8207,8.9084,8.8207,8.8941,87434,0
2010-04-26,8.9019,8.9084,8.8589,8.8932,97514,0
2010-04-27,8.8589,8.8859,8.7339,8.8859,87388,0
2010-04-28,8.8727,8.8859,8.7998,8.8074,119350,0
2010-04-29,8.8439,8.9084,8.7998,8.8074,111378,0
2010-04-30,8.8292,8.8292,8.769,8.769,69547,0
2010-05-03,8.7998,8.8154,8.7542,8.8154,136092,0
2010-05-04,8.7766,8.8505,8.7766,8.8439,97486,0
2010-05-05,8.7469,8.8292,8.7469,8.7619,119349,0
2010-05-06,8.709,8.7825,8.5297,8.7542,127838,0
2010-05-07,8.6311,8.7339,8.3234,8.5571,359691,0
2010-05-10,8.6743,8.6743,8.5706,8.6238,95791,0
2010-05-11,8.5153,8.7339,8.5153,8.7018,164939,0
2010-05-12,8.7203,8.8207,8.7018,8.8207,119874,0
2010-05-13,8.8207,8.8505,8.7898,8.8377,104804,0
2010-05-14,8.8377,8.8505,8.7766,8.8154,96055,0
2010-05-17,8.8377,8.8439,8.7542,8.8439,122708,0
2010-05-18,8.8377,8.8655,8.7998,8.8505,131853,0
2010-05-19,8.8439,8.8795,8.7998,8.8377,127604,0
2010-05-20,8.7898,8.7898,8.6743,8.709,84131,0
2010-05-21,8.6935,8.7954,8.5974,8.7542,56004,0
2010-05-24,8.7766,8.8727,8.769,8.7766,77335,0
2010-05-25,8.6797,8.9555,8.6797,8.9555,155362,0
2010-05-26,8.9264,8.9757,8.9084,8.9489,136128,0
2010-05-27,8.9757,9.0056,8.933,8.9757,78282,0
2010-05-28,9.0189,9.1054,8.8377,8.8377,158959,0
2010-06-01,8.8727,8.8932,8.769,8.769,103994,0
2010-06-02,8.7398,8.8932,8.7339,8.8859,95670,0
2010-06-03,8.8727,8.9413,8.8589,8.933,93294,0
2010-06-04,8.8795,8.9264,8.8727,8.8727,78522,0
2010-06-07,8.8859,8.9186,8.8795,8.9084,124018,0
2010-06-08,8.9084,8.9084,8.8727,8.8795,121054,0
2010-06-09,8.9084,8.9186,8.8795,8.8932,119205,0
2010-06-10,8.8932,8.933,8.8727,8.9019,137272,0
2010-06-11,8.8932,8.9131,8.8795,8.9019,97335,0
2010-06-14,8.9084,8.9264,8.8859,8.9019,110141,0
2010-06-15,8.9264,8.9413,8.9019,8.9413,126070,0
2010-06-16,8.8795,8.9084,8.8505,8.8795,77467,0
2010-06-17,8.8655,9.0788,8.8439,9.012,154689,0
2010-06-18,9.0415,9.0494,8.933,8.9632,89059,0
2010-06-21,9.0056,9.0056,8.8932,8.9413,105499,0
2010-06-22,8.9803,9.0788,8.9489,8.9632,131260,0
2010-06-23,8.9632,9.1179,8.9632,9.1179,140334,0
2010-06-24,9.0723,9.1179,8.9264,9.0056,149131,0
2010-06-25,9.0415,9.0987,9.0264,9.0788,77279,0
2010-06-28,9.0854,9.0854,8.9935,9,115488,0
2010-06-29,8.9084,8.9859,8.9084,8.9413,95697,0
2010-06-30,8.8923,8.9766,8.8923,8.9489,134608,0
2010-07-01,8.9555,8.9555,8.9019,8.933,105702,0
2010-07-02,8.9131,8.9555,8.8932,8.9131,100504,0
2010-07-06,8.9413,8.9489,8.8727,8.9019,180881,0
2010-07-07,8.8859,8.9131,8.8589,8.9131,95904,0
2010-07-08,8.9084,8.9186,8.8655,8.8727,69774,0
2010-07-09,8.8932,8.8932,8.8795,8.8932,65389,0
2010-07-12,8.8727,8.8932,8.8439,8.8655,127216,0
2010-07-13,8.8655,8.9019,8.8292,8.8377,114577,0
2010-07-14,8.8292,8.8795,8.8292,8.8795,85149,0
2010-07-15,8.8377,8.9264,8.8377,8.9264,91220,0
2010-07-16,8.933,8.9757,8.9019,8.9757,79827,0
2010-07-19,8.9264,8.9757,8.9264,8.9632,122356,0
2010-07-20,8.9555,9,8.9489,9,149121,0
2010-07-21,8.968,8.968,8.8932,8.9413,112898,0
2010-07-22,8.9131,8.9413,8.8932,8.933,121462,0
2010-07-23,8.9019,8.933,8.9019,8.933,58307,0
2010-07-26,8.9264,8.9489,8.9019,8.9489,138521,0
2010-07-27,8.9489,9,8.9264,9,76052,0
2010-07-28,8.9859,8.9859,8.9264,8.9757,53784,0
2010-07-29,8.968,8.9757,8.9084,8.9264,77476,0
2010-07-30,8.9489,9.0264,8.9413,9.0189,79282,0
2010-08-02,9.0264,9.0645,8.9803,9.0348,94022,0
2010-08-03,9.0056,9.012,8.9757,9,80214,0
2010-08-04,9,9.0264,8.9859,9.0264,67087,0
2010-08-05,8.9803,9.0569,8.9803,9.0264,53848,0
2010-08-06,9.0264,9.0569,8.9859,9.0569,74306,0
2010-08-09,9.0569,9.0723,9.0189,9.0569,104591,0
2010-08-10,9.0645,9.092,9.0415,9.0494,104910,0
2010-08-11,9.0415,9.0788,8.9757,9.0788,67601,0
2010-08-12,9.0723,9.0788,9.0415,9.0788,86864,0
2010-08-13,9.0788,9.1322,9.0723,9.1322,74676,0
2010-08-16,9.1111,9.1793,9.1111,9.1467,100206,0
2010-08-17,9.1256,9.1467,9.0854,9.1179,160864,0
2010-08-18,9.0987,9.0987,8.968,9.0056,210819,0
2010-08-19,8.9935,9.0854,8.9757,9.012,124910,0
2010-08-20,9.0348,9.0494,9.0056,9.0189,76556,0
2010-08-23,9.0189,9.0415,8.9803,9,138394,0
2010-08-24,8.9803,9.0189,8.9803,9.0056,74271,0
2010-08-25,8.9803,9,8.9757,9,135851,0
2010-08-26,9.0056,9.0569,8.9935,9.0415,116788,0
2010-08-27,9.0264,9.139,9.0264,9.139,89299,0
2010-08-30,9.1111,9.1543,9.092,9.092,98498,0
2010-08-31,9.1131,9.1131,9.0674,9.0742,79363,0
2010-09-01,9.0788,9.1256,9.0415,9.0415,162883,0
2010-09-02,9.092,9.092,9.012,9.0189,139824,0
2010-09-03,9.0189,9.0645,8.9413,8.9859,113605,0
2010-09-07,8.9757,9.0264,8.9757,9.0264,38265,0
2010-09-08,9.0189,9.0723,8.9935,9.0569,110367,0
2010-09-09,9.0723,9.0987,9.0569,9.0788,108877,0
2010-09-10,9.092,9.1649,9.0854,9.1649,81708,0
2010-09-13,9.1467,9.1649,9.092,9.1054,109696,0
2010-09-14,9.1111,9.1649,9.0723,9.1467,122999,0
2010-09-15,9.1179,9.1179,8.9264,8.9757,138460,0
2010-09-16,8.9859,9.0056,8.8655,8.9935,107579,0
2010-09-17,8.9632,9.0788,8.9555,9.0788,179602,0
2010-09-20,9.0788,9.1054,9.0348,9.092,203720,0
2010-09-21,9.0645,9.0854,8.968,8.9803,112831,0
2010-09-22,8.9935,8.9935,8.9555,8.9757,64943,0
2010-09-23,8.9803,8.9859,8.9019,8.9413,111154,0
2010-09-24,8.9489,8.9632,8.8655,8.8795,97811,0
2010-09-27,8.8795,8.9019,8.7825,8.8795,108875,0
2010-09-28,8.8932,8.9264,8.8795,8.9131,88888,0
2010-09-29,8.8859,8.9413,8.8795,8.9413,74085,0
2010-09-30,8.9517,8.9517,8.9056,8.9517,65814,0
2010-10-01,8.9186,8.9803,8.9186,8.9803,70152,0
2010-10-04,8.9489,8.9935,8.9413,8.9489,74383,0
2010-10-05,8.9489,8.9935,8.8655,8.9186,129759,0
2010-10-06,8.9084,8.9757,8.8727,8.9632,146852,0
2010-10-07,8.9757,8.9757,8.9019,8.9186,124199,0
2010-10-08,8.9186,8.9489,8.7766,8.8932,231808,0
2010-10-11,8.8589,8.9413,8.8589,8.9413,54626,0
2010-10-12,8.7766,8.9019,8.7766,8.9019,160989,0
2010-10-13,8.9019,8.9264,8.8727,8.9019,114600,0
2010-10-14,8.9131,8.933,8.8859,8.933,50842,0
2010-10-15,8.933,8.9413,8.8932,8.9084,75939,0
2010-10-18,8.8727,8.9264,8.8655,8.9131,111402,0
2010-10-19,8.9019,8.9264,8.8439,8.9186,86195,0
2010-10-20,8.9131,8.9131,8.8439,8.8589,125639,0
2010-10-21,8.8727,8.9413,8.8589,8.9084,96188,0
2010-10-22,8.9019,8.9084,8.8505,8.9084,71108,0
2010-10-25,8.9131,8.9186,8.9019,8.9084,83643,0
2010-10-26,8.8932,8.9084,8.8377,8.8727,115239,0
2010-10-27,8.8439,8.8727,8.7998,8.8074,82891,0
2010-10-28,8.8154,8.8377,8.8074,8.8074,98760,0
2010-10-29,8.8189,8.834,8.7843,8.8189,76338,0
2010-11-01,8.8074,8.8377,8.7766,8.7954,137222,0
2010-11-02,8.8154,8.8207,8.7898,8.8207,85113,0
2010-11-03,8.8292,8.8292,8.7898,8.8154,69938,0
2010-11-04,8.8074,8.8932,8.8074,8.8727,143862,0
2010-11-05,8.8589,8.9019,8.8589,8.8655,132972,0
2010-11-08,8.8727,8.8932,8.8439,8.8505,113193,0
2010-11-09,8.8505,8.8505,8.7398,8.7469,136520,0
2010-11-10,8.769,8.769,8.3585,8.508,446078,0
2010-11-11,8.4801,8.4801,8.2542,8.3991,373012,0
2010-11-12,8.4256,8.488,8.2141,8.386,253337,0
2010-11-15,8.2684,8.3795,8.1326,8.1723,458191,0
2010-11-16,8.0494,8.5508,7.9126,8.536,583910,0
2010-11-17,8.4603,8.4603,8.304,8.3434,159610,0
2010-11-18,8.3585,8.3585,8.0283,8.1326,432816,0
2010-11-19,8.0777,8.3665,8.0638,8.3363,199825,0
2010-11-22,8.4256,8.6375,8.3991,8.5912,315577,0
2010-11-23,8.5974,8.7265,8.5706,8.7265,203607,0
2010-11-24,8.7203,8.7619,8.6057,8.6603,168899,0
2010-11-26,8.6859,8.7339,8.6522,8.7339,41833,0
2010-11-29,8.7339,8.7542,8.6859,8.7339,124332,0
2010-11-30,8.6981,8.7937,8.6763,8.7053,233661,0
2010-12-01,8.769,8.7766,8.5428,8.6112,183846,0
2010-12-02,8.6311,8.6935,8.5644,8.6935,135065,0
2010-12-03,8.6375,8.7542,8.5974,8.6859,156621,0
2010-12-06,8.6859,8.6859,8.536,8.536,137760,0
2010-12-07,8.5644,8.5644,8.1587,8.2209,339333,0
2010-12-08,8.247,8.2542,8.0706,8.0909,236319,0
2010-12-09,8.0494,8.1326,7.9468,7.9676,259967,0
2010-12-10,7.9258,8.194,7.8784,8.1793,312241,0
2010-12-13,8.0573,8.2012,7.9532,8.1448,244062,0
2010-12-14,8.0777,8.2012,8.0777,8.1326,175837,0
2010-12-15,8.1253,8.2893,8.1115,8.2893,306206,0
2010-12-16,8.186,8.3998,8.186,8.3998,174179,0
2010-12-17,8.3795,8.4951,8.3303,8.4603,186878,0
2010-12-20,8.4603,8.4603,8.0909,8.1663,289480,0
2010-12-21,8.0494,8.1183,7.9676,8.015,358798,0
2010-12-22,7.9532,8.1253,7.9532,8.036,209404,0
2010-12-23,8.036,8.0979,7.9609,8.0909,197906,0
2010-12-27,8.0834,8.0834,8.0007,8.0217,232916,0
2010-12-28,8.0494,8.0638,7.9876,8.0217,100641,0
2010-12-29,8.0235,8.1493,7.9532,8.1493,203804,0
2010-12-30,8.1768,8.1768,8.0521,8.1004,100147,0
2010-12-31,8.109,8.2884,8.109,8.2668,128337,0
2011-01-03,8.2684,8.3163,8.0909,8.1388,166618,0
2011-01-04,8.186,8.2141,8.0834,8.194,234032,0
2011-01-05,8.194,8.207,8.1115,8.1663,139348,0
2011-01-06,8.186,8.186,8.0909,8.1046,137232,0
2011-01-07,8.0909,8.1388,8.0638,8.1388,85449,0
2011-01-10,8.1183,8.1663,8.0834,8.0909,112442,0
2011-01-11,8.0573,8.0706,8.0007,8.015,139059,0
2011-01-12,8.015,8.015,7.8302,7.8984,276596,0
2011-01-13,7.8233,7.8643,7.769,7.8168,282445,0
2011-01-14,7.7824,7.8302,7.632,7.7615,340812,0
2011-01-18,7.7136,7.9747,7.6659,7.8849,229979,0
2011-01-19,7.8233,7.9468,7.7752,7.8984,219446,0
2011-01-20,7.9401,8.0007,7.8578,7.9946,153220,0
2011-01-21,7.9946,8.0638,7.9192,7.9609,205044,0
2011-01-24,8.0007,8.1723,7.9747,8.1448,173447,0
2011-01-25,8.0909,8.2209,8.0426,8.186,152491,0
2011-01-26,8.186,8.207,8.1326,8.1388,101348,0
2011-01-27,8.1448,8.194,8.0834,8.1587,199436,0
2011-01-28,8.1587,8.186,8.1115,8.1448,88857,0
2011-01-31,8.1516,8.1587,8.0742,8.0868,100569,0
2011-02-01,8.0706,8.194,8.0706,8.194,81918,0
2011-02-02,8.1723,8.2352,8.1587,8.207,118468,0
2011-02-03,8.186,8.2209,8.1525,8.2141,109288,0
2011-02-04,8.194,8.2141,8.1253,8.2141,78313,0
2011-02-07,8.1793,8.207,8.1525,8.1663,60587,0
2011-02-08,8.194,8.194,8.1326,8.1723,80487,0
2011-02-09,8.2012,8.2542,8.1587,8.2209,151914,0
2011-02-10,8.2209,8.2209,8.1175,8.1318,183005,0
2011-02-11,8.1525,8.2012,8.1253,8.1525,62535,0
2011-02-14,8.186,8.207,8.1326,8.1663,49831,0
2011-02-15,8.1793,8.1793,8.1326,8.1663,152449,0
2011-02-16,8.1525,8.186,8.1183,8.1448,101720,0
2011-02-18,8.1253,8.1525,8.0909,8.1183,78242,0
2011-02-22,8.0979,8.1046,7.9876,8.0638,120821,0
2011-02-23,8.0777,8.1183,8.015,8.0706,49891,0
2011-02-24,8.0979,8.1525,8.0638,8.1525,63148,0
2011-02-25,8.1655,8.1793,8.0971,8.1448,71921,0
2011-02-28,8.1493,8.1768,8.1287,8.156,90758,0
2011-03-01,8.1723,8.186,8.063,8.063,116755,0
2011-03-02,8.0706,8.1175,8.0133,8.0133,149703,0
2011-03-03,8.063,8.0759,7.9791,8.0133,129690,0
2011-03-04,8.0065,8.0345,7.993,8.0345,58120,0
2011-03-07,8.036,8.0777,8.0072,8.0777,81695,0
2011-03-08,8.0565,8.186,8.0486,8.186,83312,0
2011-03-09,8.1715,8.186,8.1175,8.1448,93064,0
2011-03-10,8.104,8.1793,8.0696,8.1793,87388,0
2011-03-11,8.1448,8.2756,8.138,8.2542,84633,0
2011-03-14,8.247,8.247,8.1793,8.2266,80301,0
2011-03-15,8.1244,8.261,8.0706,8.247,173023,0
2011-03-16,8.2413,8.2413,8.1933,8.207,46482,0
2011-03-17,8.2053,8.2121,8.1217,8.1914,139665,0
2011-03-18,8.207,8.2413,8.138,8.1655,114459,0
2011-03-21,8.186,8.1933,8.0826,8.138,116234,0
2011-03-22,8.1175,8.158,8.0208,8.0901,115539,0
2011-03-23,8.0826,8.1318,8.0486,8.063,124101,0
2011-03-24,8.0565,8.0971,8.0486,8.0768,110932,0
2011-03-25,8.0971,8.0971,8.0421,8.0565,110845,0
2011-03-28,8.0768,8.1115,8.0565,8.0565,54732,0
2011-03-29,8.0706,8.0901,7.9867,8.0565,137468,0
2011-03-30,8.0565,8.0768,8.0276,8.0768,51657,0
2011-03-31,8.0742,8.0791,8.0292,8.0742,79608,0
2011-04-01,8.0696,8.0826,8.0421,8.0826,118839,0
2011-04-04,8.0706,8.0826,8.0345,8.0565,97294,0
2011-04-05,8.0777,8.0777,8.0283,8.0581,80247,0
2011-04-06,8.0565,8.0971,8.0565,8.0706,63771,0
2011-04-07,8.063,8.0696,8.0198,8.0345,109157,0
2011-04-08,8.0345,8.0486,7.9859,7.993,65391,0
2011-04-11,7.9988,7.9988,7.9179,7.9377,111939,0
2011-04-12,7.9179,7.9667,7.8825,7.9667,88982,0
2011-04-13,7.9658,8.0133,7.9377,8.0133,116183,0
2011-04-14,7.9791,8.0276,7.9234,7.993,143509,0
2011-04-15,8.0133,8.0971,7.9791,8.0971,116226,0
2011-04-18,8.0826,8.104,8.0133,8.104,24612,0
2011-04-19,8.063,8.1516,8.063,8.1448,49838,0
2011-04-20,8.1793,8.2141,8.1175,8.186,82493,0
2011-04-21,8.186,8.2075,8.0826,8.1253,101922,0
2011-04-25,8.104,8.1655,8.0759,8.1448,87758,0
2011-04-26,8.1516,8.1793,8.1253,8.1587,70117,0
2011-04-27,8.1655,8.2012,8.1587,8.1723,30810,0
2011-04-28,8.2075,8.2075,8.1318,8.1318,117595,0
2011-04-29,8.1758,8.292,8.1682,8.2478,155013,0
2011-05-02,8.2902,8.2981,8.2075,8.2549,68647,0
2011-05-03,8.2746,8.3093,8.1843,8.2746,111205,0
2011-05-04,8.2435,8.3416,8.2242,8.3215,135315,0
2011-05-05,8.3373,8.3675,8.2963,8.3603,90138,0
2011-05-06,8.3639,8.3718,8.3416,8.3416,41216,0
2011-05-09,8.3249,8.3879,8.3249,8.3382,68688,0
2011-05-10,8.3718,8.4247,8.3567,8.4118,71088,0
2011-05-11,8.4416,8.4559,8.3752,8.3752,65445,0
2011-05-12,8.4118,8.4118,8.3284,8.3284,90788,0
2011-05-13,8.3786,8.4053,8.3136,8.386,84920,0
2011-05-16,8.3786,8.4381,8.3718,8.4247,30830,0
2011-05-17,8.3982,8.4247,8.3786,8.3915,76732,0
2011-05-18,8.4381,8.4381,8.3639,8.4312,141344,0
2011-05-19,8.4247,8.4594,8.386,8.4053,72599,0
2011-05-20,8.4348,8.4997,8.4282,8.4845,115699,0
2011-05-23,8.4664,8.508,8.4381,8.4951,68412,0
2011-05-24,8.5024,8.508,8.444,8.444,33735,0
2011-05-25,8.4664,8.5161,8.4381,8.4951,125023,0
2011-05-26,8.508,8.5723,8.5024,8.5161,45249,0
2011-05-27,8.575,8.583,8.4845,8.5127,72090,0
2011-05-31,8.5516,8.5516,8.5015,8.5297,70218,0
2011-06-01,8.5303,8.6075,8.4951,8.5303,123469,0
2011-06-02,8.5644,8.6339,8.5303,8.6339,60030,0
2011-06-03,8.6047,8.6112,8.5689,8.6112,45829,0
2011-06-06,8.6075,8.6266,8.5858,8.6266,49937,0
2011-06-07,8.6155,8.6238,8.583,8.5904,62394,0
2011-06-08,8.6047,8.6155,8.5689,8.583,76663,0
2011-06-09,8.575,8.5904,8.5624,8.575,47503,0
2011-06-10,8.5561,8.5689,8.4486,8.4486,83382,0
2011-06-13,8.4559,8.4559,8.4017,8.4017,67806,0
2011-06-14,8.4282,8.4348,8.3524,8.4348,76664,0
2011-06-15,8.4416,8.5127,8.409,8.4997,83631,0
2011-06-16,8.4783,8.5056,8.4416,8.4924,47571,0
2011-06-17,8.4924,8.4924,8.4348,8.4348,49095,0
2011-06-20,8.4486,8.4845,8.4017,8.421,56596,0
2011-06-21,8.421,8.5127,8.4153,8.5127,105897,0
2011-06-22,8.5056,8.575,8.4997,8.575,76391,0
2011-06-23,8.5689,8.5904,8.5127,8.5904,91957,0
2011-06-24,8.6112,8.6112,8.5418,8.583,49932,0
2011-06-27,8.549,8.5904,8.5272,8.5904,59695,0
2011-06-28,8.5974,8.6238,8.5689,8.6112,78701,0
2011-06-29,8.6155,8.6384,8.5974,8.6384,44837,0
2011-06-30,8.6246,8.6548,8.5904,8.6391,102267,0
2011-07-01,8.6437,8.6584,8.5804,8.5946,44788,0
2011-07-05,8.6019,8.6019,8.4524,8.4969,145453,0
2011-07-06,8.4416,8.4845,8.3585,8.3585,382040,0
2011-07-07,8.3639,8.5029,8.3,8.3408,374878,0
2011-07-08,8.3489,8.386,8.3345,8.3639,190828,0
2011-07-11,8.3489,8.3915,8.3275,8.386,172956,0
2011-07-12,8.3879,8.4274,8.3744,8.408,166028,0
2011-07-13,8.432,8.4603,8.3982,8.4603,142286,0
2011-07-14,8.4524,8.4524,8.4062,8.4247,94394,0
2011-07-15,8.4118,8.4118,8.3718,8.3982,102901,0
2011-07-18,8.3915,8.3915,8.3275,8.3718,65728,0
2011-07-19,8.3514,8.4144,8.3353,8.3585,108683,0
2011-07-20,8.4188,8.4247,8.386,8.4062,76326,0
2011-07-21,8.4247,8.445,8.3982,8.4381,120082,0
2011-07-22,8.4603,8.5099,8.4188,8.4188,141311,0
2011-07-25,8.3915,8.4524,8.3786,8.4247,150283,0
2011-07-26,8.421,8.4711,8.3804,8.4282,223108,0
2011-07-27,8.4118,8.4118,8.2367,8.2637,130220,0
2011-07-28,8.2788,8.395,8.1587,8.2576,212041,0
2011-07-29,8.2194,8.291,8.1335,8.291,112042,0
2011-08-01,8.3127,8.3982,8.3065,8.3915,72623,0
2011-08-02,8.395,8.5015,8.3744,8.4933,152757,0
2011-08-03,8.4603,8.6085,8.4603,8.5946,151554,0
2011-08-04,8.584,8.6173,8.4783,8.5134,229063,0
2011-08-05,8.5418,8.5418,8.2947,8.4478,196096,0
2011-08-08,8.1166,8.2421,7.9548,8.0954,240340,0
2011-08-09,8.1663,8.2584,7.9623,8.2092,233555,0
2011-08-10,8.2166,8.5418,8.1809,8.4924,216433,0
2011-08-11,8.4144,8.5984,8.3744,8.4416,196088,0
2011-08-12,8.4783,8.5921,8.3514,8.4924,132098,0
2011-08-15,8.5634,8.5759,8.5134,8.5634,90287,0
2011-08-16,8.5706,8.5921,8.5278,8.5921,80344,0
2011-08-17,8.6173,8.6331,8.5634,8.6256,53796,0
2011-08-18,8.5759,8.6256,8.4711,8.6173,68165,0
2011-08-19,8.5418,8.6331,8.5216,8.5759,36575,0
2011-08-22,8.6173,8.6256,8.5216,8.6256,117857,0
2011-08-23,8.6484,8.7681,8.584,8.7609,139285,0
2011-08-24,8.7195,8.7609,8.6763,8.6822,60849,0
2011-08-25,8.7389,8.7681,8.663,8.7053,90469,0
2011-08-26,8.7532,8.7532,8.7053,8.7389,87701,0
2011-08-29,8.7681,8.8384,8.7309,8.8226,102480,0
2011-08-30,8.8384,8.8384,8.7609,8.7998,97725,0
2011-08-31,8.8665,8.9104,8.8292,8.8367,109721,0
2011-09-01,8.9056,8.9104,8.7248,8.7309,114835,0
2011-09-02,8.7496,8.8439,8.7348,8.8439,74855,0
2011-09-06,8.7628,8.901,8.7628,8.8403,56136,0
2011-09-07,8.8804,8.9094,8.8282,8.8869,129117,0
2011-09-08,8.885,8.9131,8.8403,8.8786,100019,0
2011-09-09,8.8562,8.9888,8.834,8.9888,132690,0
2011-09-12,8.9563,9.0311,8.934,9.0311,92417,0
2011-09-13,9.0713,9.14,8.9955,9.1111,121653,0
2011-09-14,9.1621,9.1621,9.0311,9.077,83960,0
2011-09-15,9.1179,9.14,9.0311,9.0472,95599,0
2011-09-16,9.077,9.1054,8.934,8.9774,113039,0
2011-09-19,8.9888,9.015,8.901,8.9652,70189,0
2011-09-20,9.0083,9.015,8.9489,9.0083,52936,0
2011-09-21,9.0627,9.0713,8.9832,9.0311,54284,0
2011-09-22,8.9774,9.0472,8.9563,9.0388,133573,0
2011-09-23,8.9489,9.0388,8.9186,8.9699,169617,0
2011-09-26,8.9699,9.1621,8.9652,9.14,94644,0
2011-09-27,9.1179,9.2112,9.0713,9.0979,61747,0
2011-09-28,9.1553,9.3031,9.0713,9.1678,244317,0
2011-09-29,9.2247,9.3031,9.1678,9.2035,81416,0
2011-09-30,9.3237,9.407,9.2207,9.308,135468,0
2011-10-03,9.3502,9.3502,9.077,9.1179,178109,0
2011-10-04,9.1141,9.1513,8.9146,8.9738,104358,0
2011-10-05,9.0284,9.0434,8.8737,8.9461,111135,0
2011-10-06,8.9849,8.9849,8.7862,8.8126,96651,0
2011-10-07,8.7872,8.8505,8.7645,8.8282,55833,0
2011-10-10,8.8923,8.9264,8.811,8.885,75925,0
2011-10-11,8.8869,8.8869,8.8046,8.8207,123861,0
2011-10-12,8.8207,8.858,8.7099,8.7645,169260,0
2011-10-13,8.7872,8.9215,8.7416,8.9215,100605,0
2011-10-14,8.9671,9.0189,8.9365,9.0189,66250,0
2011-10-17,9.012,9.0424,8.9292,9.0424,89942,0
2011-10-18,9.0808,9.1227,9.0056,9.1227,83923,0
2011-10-19,9.1227,9.2015,9.0664,9.1447,116576,0
2011-10-20,9.1017,9.1783,9.0514,9.0949,100211,0
2011-10-21,9.1447,9.2432,9.0883,9.2217,93983,0
2011-10-24,9.1937,9.2286,9.1071,9.1513,79673,0
2011-10-25,9.1563,9.2638,9.1264,9.2335,119166,0
2011-10-26,9.1783,9.2813,9.1447,9.2725,109596,0
2011-10-27,9.2725,9.3551,9.1715,9.2139,97196,0
2011-10-28,9.2608,9.2902,9.1803,9.1957,90055,0
2011-10-31,9.213,9.3423,9.213,9.3305,104223,0
2011-11-01,9.3719,9.422,9.3247,9.3374,115498,0
2011-11-02,9.3699,9.4318,9.3355,9.3629,97148,0
2011-11-03,9.3931,9.4168,9.3061,9.3207,162623,0
2011-11-04,9.3217,9.3473,9.2882,9.3355,101892,0
2011-11-07,9.3941,9.4887,9.3777,9.4638,187830,0
2011-11-08,9.505,9.582,9.4478,9.537,156665,0
2011-11-09,9.533,9.533,9.424,9.533,153930,0
2011-11-10,9.533,9.563,9.431,9.52,104721,0
2011-11-11,9.607,9.877,9.4678,9.591,177487,0
2011-11-14,9.865,9.865,9.537,9.55,153955,0
2011-11-15,9.69,9.69,9.512,9.567,142504,0
2011-11-16,9.582,9.739,9.4128,9.4768,141587,0
2011-11-17,9.512,9.582,9.2676,9.2902,176485,0
2011-11-18,9.3374,9.558,9.3031,9.53,96033,0
2011-11-21,9.53,9.591,9.3374,9.3571,191736,0
2011-11-22,9.4128,9.4768,9.3891,9.4768,87241,0
2011-11-23,9.3891,9.575,9.3891,9.505,92851,0
2011-11-25,9.52,9.619,9.515,9.619,54791,0
2011-11-28,9.644,9.671,9.512,9.543,106188,0
2011-11-29,9.543,9.591,9.523,9.543,81243,0
2011-11-30,9.545,9.586,9.518,9.586,104703,0
2011-12-01,9.517,9.65,9.517,9.582,63382,0
2011-12-02,9.563,9.675,9.563,9.626,68721,0
2011-12-05,9.629,9.65,9.582,9.599,109424,0
2011-12-06,9.591,9.629,9.582,9.598,76749,0
2011-12-07,9.591,9.657,9.591,9.657,71553,0
2011-12-08,9.651,9.657,9.55,9.636,81600,0
2011-12-09,9.604,9.714,9.595,9.701,66979,0
2011-12-12,9.654,9.706,9.54,9.595,96032,0
2011-12-13,9.547,9.632,9.4168,9.431,241710,0
2011-12-14,9.4088,9.527,9.4088,9.4566,196779,0
2011-12-15,9.4797,9.502,9.3689,9.3843,158479,0
2011-12-16,9.4168,9.4566,9.3843,9.4358,86827,0
2011-12-19,9.4887,9.4947,9.4168,9.4498,117056,0
2011-12-20,9.4797,9.555,9.4448,9.547,122291,0
2011-12-21,9.509,9.533,9.4358,9.4887,152268,0
2011-12-22,9.515,9.619,9.4887,9.613,124320,0
2011-12-23,9.636,9.651,9.516,9.598,100175,0
2011-12-27,9.613,9.675,9.563,9.619,61545,0
2011-12-28,9.579,9.668,9.579,9.588,78652,0
2011-12-29,9.588,9.626,9.547,9.595,93546,0
2011-12-30,9.632,9.706,9.52,9.675,135256,0
2012-01-03,9.632,9.675,9.52,9.595,124623,0
2012-01-04,9.641,9.682,9.579,9.66,136097,0
2012-01-05,9.595,9.706,9.595,9.701,87221,0
2012-01-06,9.671,9.716,9.636,9.698,120598,0
2012-01-09,9.721,9.721,9.675,9.701,65272,0
2012-01-10,9.716,9.763,9.615,9.74,186116,0
2012-01-11,9.672,9.726,9.63,9.726,135854,0
2012-01-12,9.711,9.794,9.685,9.78,102457,0
2012-01-13,9.832,9.912,9.809,9.912,86301,0
2012-01-17,9.906,9.924,9.82,9.82,128829,0
2012-01-18,9.861,9.921,9.825,9.873,116203,0
2012-01-19,9.897,9.981,9.861,9.921,76116,0
2012-01-20,9.951,10.065,9.945,10.057,142538,0
2012-01-23,10.065,10.075,10.005,10.044,128836,0
2012-01-24,10.044,10.049,9.974,10.011,103040,0
2012-01-25,10.011,10.011,9.897,9.951,172021,0
2012-01-26,9.957,10.005,9.951,9.981,98982,0
2012-01-27,10.014,10.113,10.008,10.078,195552,0
2012-01-30,10.075,10.115,10.049,10.086,106898,0
2012-01-31,10.115,10.147,10.086,10.147,114701,0
2012-02-01,10.14,10.273,10.14,10.265,83181,0
2012-02-02,10.232,10.468,10.232,10.325,145202,0
2012-02-03,10.452,10.465,10.228,10.248,136972,0
2012-02-06,10.198,10.306,10.148,10.246,105965,0
2012-02-07,10.27,10.439,10.228,10.423,97129,0
2012-02-08,10.407,10.423,10.262,10.309,195314,0
2012-02-09,10.309,10.445,10.309,10.445,114020,0
2012-02-10,10.363,10.43,10.322,10.369,110172,0
2012-02-13,10.407,10.414,10.339,10.363,150195,0
2012-02-14,10.377,10.377,10.211,10.22,151916,0
2012-02-15,10.276,10.282,10.014,10.073,241915,0
2012-02-16,10.078,10.084,10,10.014,183989,0
2012-02-17,10.008,10.22,9.947,10.202,220184,0
2012-02-21,10.143,10.244,10.073,10.135,213896,0
2012-02-22,10.135,10.189,10.113,10.189,91885,0
2012-02-23,10.135,10.22,10.135,10.202,128726,0
2012-02-24,10.248,10.262,10.059,10.118,241303,0
2012-02-27,10.172,10.194,10.097,10.126,131017,0
2012-02-28,10.105,10.152,10.084,10.126,88462,0
2012-02-29,10.102,10.171,10.082,10.15,129540,0
2012-03-01,10.189,10.228,10.126,10.228,84706,0
2012-03-02,10.177,10.206,10.108,10.139,130895,0
2012-03-05,10.18,10.18,10.097,10.105,83542,0
2012-03-06,10.108,10.121,10.055,10.062,78504,0
2012-03-07,10.103,10.125,10.058,10.111,30913,0
2012-03-08,10.154,10.232,10.13,10.215,90399,0
2012-03-09,10.248,10.282,10.227,10.269,75932,0
2012-03-12,10.295,10.309,10.244,10.309,87435,0
2012-03-13,10.295,10.295,10.188,10.219,55345,0
2012-03-14,10.201,10.201,10.045,10.117,128866,0
2012-03-15,10.066,10.066,9.682,9.715,237983,0
2012-03-16,9.682,9.689,9.3891,9.4538,518530,0
2012-03-19,9.3719,9.553,9.2668,9.4857,269680,0
2012-03-20,9.508,9.647,9.4698,9.619,90765,0
2012-03-21,9.676,9.715,9.595,9.669,129497,0
2012-03-22,9.647,9.753,9.647,9.753,125977,0
2012-03-23,9.753,9.88,9.731,9.88,88954,0
2012-03-26,9.831,9.88,9.753,9.77,119748,0
2012-03-27,9.723,9.784,9.669,9.761,164944,0
2012-03-28,9.808,9.989,9.808,9.989,154051,0
2012-03-29,9.998,10.037,9.88,9.966,136843,0
2012-03-30,9.998,10.058,9.938,10.006,142410,0
2012-04-02,10.051,10.058,10.012,10.051,75475,0
2012-04-03,10.048,10.055,9.954,10.001,123675,0
2012-04-04,10.017,10.074,10.009,10.063,79447,0
2012-04-05,10.056,10.148,10.056,10.131,39120,0
2012-04-09,10.088,10.157,10.021,10.151,89218,0
2012-04-10,10.147,10.147,10.041,10.086,112970,0
2012-04-11,10.121,10.161,10.041,10.041,80631,0
2012-04-12,10.009,10.108,9.893,9.925,179786,0
2012-04-13,9.97,10.073,9.962,10.041,95175,0
2012-04-16,10.016,10.108,10.016,10.041,90434,0
2012-04-17,10.063,10.069,9.954,10.063,110192,0
2012-04-18,10.073,10.147,10.032,10.13,75287,0
2012-04-19,10.154,10.154,10.1,10.154,46774,0
2012-04-20,10.13,10.223,10.121,10.223,83811,0
2012-04-23,10.246,10.281,10.154,10.232,101688,0
2012-04-24,10.266,10.437,10.266,10.39,101795,0
2012-04-25,10.361,10.398,10.336,10.361,80385,0
2012-04-26,10.382,10.429,10.344,10.405,79459,0
2012-04-27,10.407,10.446,10.392,10.439,87244,0
2012-04-30,10.444,10.492,10.437,10.444,107669,0
2012-05-01,10.48,10.501,10.363,10.407,108705,0
2012-05-02,10.336,10.429,10.336,10.421,54094,0
2012-05-03,10.439,10.501,10.415,10.487,51305,0
2012-05-04,10.501,10.554,10.407,10.545,74170,0
2012-05-07,10.48,10.542,10.472,10.498,43931,0
2012-05-08,10.53,10.57,10.487,10.562,127509,0
2012-05-09,10.57,10.649,10.53,10.6,146031,0
2012-05-10,10.592,10.709,10.592,10.695,90286,0
2012-05-11,10.649,10.833,10.649,10.695,122717,0
2012-05-14,10.673,10.747,10.658,10.738,99926,0
2012-05-15,10.702,10.827,10.702,10.789,133884,0
2012-05-16,10.805,10.812,10.716,10.724,131885,0
2012-05-17,10.716,10.732,10.583,10.592,42155,0
2012-05-18,10.57,10.695,10.48,10.545,52567,0
2012-05-21,10.522,10.665,10.522,10.592,43329,0
2012-05-22,10.673,10.688,10.48,10.509,79054,0
2012-05-23,10.577,10.577,10.487,10.509,72435,0
2012-05-24,10.494,10.494,10.199,10.26,400593,0
2012-05-25,10.315,10.321,10.131,10.193,179076,0
2012-05-29,10.178,10.234,10.162,10.169,99621,0
2012-05-30,10.131,10.253,10.131,10.243,250238,0
2012-05-31,10.208,10.274,10.169,10.243,119850,0
2012-06-01,10.228,10.316,10.124,10.316,82260,0
2012-06-04,10.329,10.355,10.274,10.355,86201,0
2012-06-05,10.372,10.372,10.312,10.372,71436,0
2012-06-06,10.396,10.456,10.396,10.442,105493,0
2012-06-07,10.497,10.497,10.35,10.396,138771,0
2012-06-08,10.372,10.55,10.372,10.55,80778,0
2012-06-11,10.554,10.6,10.53,10.554,117853,0
2012-06-12,10.55,10.588,10.527,10.541,76693,0
2012-06-13,10.573,10.633,10.527,10.534,75650,0
2012-06-14,10.527,10.588,10.456,10.566,99836,0
2012-06-15,10.514,10.618,10.311,10.38,139952,0
2012-06-18,10.419,10.462,10.389,10.456,103125,0
2012-06-19,10.456,10.497,10.435,10.47,55073,0
2012-06-20,10.514,10.588,10.497,10.579,72371,0
2012-06-21,10.605,10.663,10.605,10.654,74963,0
2012-06-22,10.678,10.744,10.654,10.744,99334,0
2012-06-25,10.715,10.767,10.708,10.736,114657,0
2012-06-26,10.752,10.81,10.736,10.788,132032,0
2012-06-27,10.817,10.901,10.782,10.871,141780,0
2012-06-28,10.871,10.974,10.871,10.948,91031,0
2012-06-29,10.907,10.968,10.907,10.915,83536,0
2012-07-02,11.021,11.124,11.004,11.075,125381,0
2012-07-03,11.078,11.166,10.951,10.999,144349,0
2012-07-05,10.999,11.02,10.878,10.934,135486,0
2012-07-06,10.977,10.999,10.951,10.999,81508,0
2012-07-09,11.004,11.038,10.974,11.029,117389,0
2012-07-10,11.078,11.119,11.066,11.096,67922,0
2012-07-11,11.127,11.166,10.977,10.999,160011,0
2012-07-12,10.872,10.977,10.872,10.918,124522,0
2012-07-13,10.892,10.982,10.892,10.915,88285,0
2012-07-16,10.918,11.042,10.872,10.878,61865,0
2012-07-17,10.931,11.283,10.907,11.116,91341,0
2012-07-18,11.042,11.234,11.042,11.105,73316,0
2012-07-19,11.078,11.25,11.078,11.196,69931,0
2012-07-20,11.158,11.227,11.158,11.196,52887,0
2012-07-23,11.271,11.322,11.196,11.219,81462,0
2012-07-24,11.214,11.295,11.02,11.066,116311,0
2012-07-25,11.042,11.227,11.042,11.042,89497,0
2012-07-26,11.078,11.201,11.078,11.196,73058,0
2012-07-27,11.234,11.397,11.214,11.391,96012,0
2012-07-30,11.322,11.391,11.304,11.383,52593,0
2012-07-31,11.322,11.391,11.242,11.264,59281,0
2012-08-01,11.351,11.36,11.105,11.119,148383,0
2012-08-02,11.105,11.314,11.105,11.25,112613,0
2012-08-03,11.257,11.322,11.113,11.113,43106,0
2012-08-06,11.143,11.271,11.127,11.257,42407,0
2012-08-07,11.343,11.343,11.183,11.25,68681,0
2012-08-08,11.183,11.286,11.105,11.152,68399,0
2012-08-09,11.143,11.279,11.134,11.279,65541,0
2012-08-10,11.219,11.369,11.143,11.183,85229,0
2012-08-13,11.119,11.158,10.918,10.971,140497,0
2012-08-14,10.914,11.022,10.845,10.855,104394,0
2012-08-15,10.849,10.895,10.849,10.886,96235,0
2012-08-16,10.849,10.977,10.849,10.956,65814,0
2012-08-17,10.943,10.983,10.904,10.918,43868,0
2012-08-20,10.904,10.983,10.886,10.956,50895,0
2012-08-21,10.951,10.951,10.789,10.789,93959,0
2012-08-22,10.757,10.788,10.555,10.608,182743,0
2012-08-23,10.623,10.734,10.545,10.571,184910,0
2012-08-24,10.53,10.697,10.474,10.697,92306,0
2012-08-27,10.637,10.78,10.637,10.78,65711,0
2012-08-28,10.788,10.837,10.697,10.837,78951,0
2012-08-29,10.816,10.914,10.816,10.906,53734,0
2012-08-30,10.882,10.948,10.837,10.94,79268,0
2012-08-31,10.968,10.997,10.882,10.968,96045,0
2012-09-04,10.968,10.989,10.87,10.923,66263,0
2012-09-05,10.997,10.997,10.923,10.968,84921,0
2012-09-06,10.94,10.96,10.906,10.931,37942,0
2012-09-07,10.923,10.989,10.914,10.989,43167,0
2012-09-10,10.953,11.076,10.953,11.076,77484,0
2012-09-11,11.039,11.155,11.011,11.018,101297,0
2012-09-12,11.03,11.111,11.018,11.111,73547,0
2012-09-13,11.076,11.155,11.063,11.14,61199,0
2012-09-14,11.14,11.149,11.111,11.132,121748,0
2012-09-17,11.125,11.149,11.084,11.14,108339,0
2012-09-18,11.132,11.218,11.132,11.149,106741,0
2012-09-19,11.145,11.168,11.058,11.135,127912,0
2012-09-20,11.106,11.355,11.106,11.355,125016,0
2012-09-21,11.355,11.469,11.317,11.46,85164,0
2012-09-24,11.414,11.52,11.414,11.446,106888,0
2012-09-25,11.446,11.46,11.317,11.426,120456,0
2012-09-26,11.38,11.572,11.38,11.494,105470,0
2012-09-27,11.46,11.46,11.387,11.46,115605,0
2012-09-28,11.46,11.616,11.426,11.581,134644,0
2012-10-01,11.638,11.736,11.503,11.608,129682,0
2012-10-02,11.608,11.653,11.536,11.602,71600,0
2012-10-03,11.566,11.602,11.503,11.52,86563,0
2012-10-04,11.513,11.572,11.265,11.29,145180,0
2012-10-05,11.308,11.4,11.29,11.387,85235,0
2012-10-08,11.364,11.414,11.325,11.335,61919,0
2012-10-09,11.4,11.4,11.236,11.236,79082,0
2012-10-10,11.229,11.283,11.168,11.176,101382,0
2012-10-11,11.089,11.221,11.089,11.176,98182,0
2012-10-12,11.128,11.283,11.128,11.153,83127,0
2012-10-15,11.153,11.216,11.153,11.176,43816,0
2012-10-16,11.176,11.204,11.168,11.176,106037,0
2012-10-17,11.132,11.207,11.11,11.124,74082,0
2012-10-18,11.149,11.187,11.11,11.149,80100,0
2012-10-19,11.117,11.149,11.083,11.117,99696,0
2012-10-22,11.093,11.132,11.069,11.124,58090,0
2012-10-23,11.102,11.218,11.102,11.207,94117,0
2012-10-24,11.172,11.286,11.172,11.233,77033,0
2012-10-25,11.249,11.331,11.233,11.304,105002,0
2012-10-26,11.352,11.377,11.213,11.256,72010,0
2012-10-31,11.352,11.352,11.11,11.132,160155,0
2012-11-01,11.117,11.295,11.117,11.207,125163,0
2012-11-02,11.225,11.225,11.046,11.093,101495,0
2012-11-05,11.046,11.187,11.029,11.187,76033,0
2012-11-06,11.149,11.295,11.149,11.295,88279,0
2012-11-07,11.338,11.541,11.295,11.541,199271,0
2012-11-08,11.491,11.75,11.491,11.651,156795,0
2012-11-09,11.672,11.78,11.564,11.78,213321,0
2012-11-12,11.721,11.812,11.517,11.599,125749,0
2012-11-13,11.651,11.721,11.599,11.629,86352,0
2012-11-14,11.623,11.623,11.556,11.613,133367,0
2012-11-15,11.672,11.729,11.5,11.629,124085,0
2012-11-16,11.629,11.765,11.629,11.757,173612,0
2012-11-19,11.765,11.976,11.712,11.757,173357,0
2012-11-20,11.725,11.823,11.617,11.823,192891,0
2012-11-21,11.892,11.989,11.831,11.966,105689,0
2012-11-23,12.006,12.038,11.917,12.038,52645,0
2012-11-26,12.066,12.45,11.869,12.291,244561,0
2012-11-27,12.285,12.285,11.817,11.924,276420,0
2012-11-28,11.924,11.924,11.846,11.917,157844,0
2012-11-29,11.917,11.948,11.66,11.699,277450,0
2012-11-30,11.746,11.8,11.699,11.725,111947,0
2012-12-03,11.675,11.746,11.553,11.675,165694,0
2012-12-04,11.602,11.707,11.567,11.633,77493,0
2012-12-05,11.633,11.64,11.573,11.633,114865,0
2012-12-06,11.59,11.647,11.567,11.633,66065,0
2012-12-07,11.597,11.626,11.354,11.354,130231,0
2012-12-10,11.399,11.469,11.34,11.38,142880,0
2012-12-11,11.371,11.446,11.346,11.433,150861,0
2012-12-12,11.343,11.534,11.311,11.41,229071,0
2012-12-13,11.375,11.43,11.267,11.375,140422,0
2012-12-14,11.382,11.382,11.176,11.237,142405,0
2012-12-17,11.176,11.176,10.922,11.056,240387,0
2012-12-18,11.012,11.056,10.844,10.94,242257,0
2012-12-19,10.969,11.078,10.89,11.032,173968,0
2012-12-20,11.071,11.121,11.006,11.071,141796,0
2012-12-21,11.048,11.216,11.012,11.176,154873,0
2012-12-24,11.204,11.204,10.875,10.969,111745,0
2012-12-26,11.041,11.078,10.906,10.969,133769,0
2012-12-27,11.006,11.024,10.715,10.829,265178,0
2012-12-28,10.785,10.948,10.731,10.882,178211,0
2012-12-31,10.853,10.969,10.778,10.948,161685,0
2013-01-02,10.969,11.128,10.969,11.128,124301,0
2013-01-03,11.16,11.292,11.121,11.267,127330,0
2013-01-04,11.336,11.474,11.284,11.474,187042,0
2013-01-07,11.516,11.516,11.404,11.474,105115,0
2013-01-08,11.525,11.534,11.435,11.534,103859,0
2013-01-09,11.534,11.714,11.499,11.714,131546,0
2013-01-10,11.73,11.73,11.629,11.681,66918,0
2013-01-11,11.736,11.775,11.704,11.766,84379,0
2013-01-14,11.807,11.89,11.638,11.681,111905,0
2013-01-15,11.837,11.837,11.696,11.744,134027,0
2013-01-16,11.695,11.82,11.628,11.78,102701,0
2013-01-17,11.82,11.82,11.637,11.742,170481,0
2013-01-18,11.806,11.806,11.703,11.765,82988,0
2013-01-22,11.663,11.836,11.663,11.82,82694,0
2013-01-23,11.859,11.889,11.806,11.874,127582,0
2013-01-24,11.931,11.964,11.896,11.964,94157,0
2013-01-25,11.979,11.988,11.797,11.88,156833,0
2013-01-28,11.908,11.931,11.628,11.657,157743,0
2013-01-29,11.68,11.758,11.401,11.471,163420,0
2013-01-30,11.531,11.643,11.447,11.562,101760,0
2013-01-31,11.604,11.649,11.489,11.539,78678,0
2013-02-01,11.621,11.657,11.442,11.454,91781,0
2013-02-04,11.523,11.523,11.281,11.364,148665,0
2013-02-05,11.433,11.462,11.415,11.454,88591,0
2013-02-06,11.489,11.506,11.408,11.471,119256,0
2013-02-07,11.471,11.523,11.462,11.471,67425,0
2013-02-08,11.531,11.554,11.355,11.454,110891,0
2013-02-11,11.454,11.462,11.355,11.355,84243,0
2013-02-12,11.415,11.497,11.364,11.497,89001,0
2013-02-13,11.528,11.528,11.337,11.418,111290,0
2013-02-14,11.431,11.431,11.158,11.275,173571,0
2013-02-15,11.19,11.222,11.112,11.167,72224,0
2013-02-19,11.184,11.245,11.158,11.245,135907,0
2013-02-20,11.284,11.32,11.21,11.311,78046,0
2013-02-21,11.343,11.397,11.292,11.39,117447,0
2013-02-22,11.437,11.437,11.32,11.328,61442,0
2013-02-25,11.311,11.35,11.152,11.197,64776,0
2013-02-26,11.197,11.216,11.047,11.133,94791,0
2013-02-27,11.175,11.431,11.077,11.418,182953,0
2013-02-28,11.411,11.59,11.39,11.543,171275,0
2013-03-01,11.475,11.693,11.475,11.511,104428,0
2013-03-04,11.518,11.558,11.451,11.528,69189,0
2013-03-05,11.59,11.59,11.484,11.558,73109,0
2013-03-06,11.59,11.693,11.566,11.685,80190,0
2013-03-07,11.676,11.685,11.484,11.602,100428,0
2013-03-08,11.566,11.566,11.337,11.397,175985,0
2013-03-11,11.458,11.458,11.203,11.292,173481,0
2013-03-12,11.301,11.301,11.133,11.236,80866,0
2013-03-13,11.324,11.324,11.186,11.218,100808,0
2013-03-14,11.179,11.179,10.921,10.921,201114,0
2013-03-15,10.997,11.123,10.833,11.115,233897,0
2013-03-18,11.025,11.241,10.997,11.225,83284,0
2013-03-19,11.225,11.287,11.107,11.206,77792,0
2013-03-20,11.28,11.346,11.2,11.28,107474,0
2013-03-21,11.346,11.387,11.234,11.287,61380,0
2013-03-22,11.324,11.346,11.186,11.241,119279,0
2013-03-25,11.272,11.272,11.115,11.2,69540,0
2013-03-26,11.225,11.225,11.107,11.123,106658,0
2013-03-27,11.163,11.241,11.13,11.241,109695,0
2013-03-28,11.272,11.272,11.17,11.179,62286,0
2013-04-01,11.234,11.234,11.115,11.179,55113,0
2013-04-02,11.2,11.2,11.098,11.13,50360,0
2013-04-03,11.115,11.123,11.032,11.049,45622,0
2013-04-04,11.079,11.079,11.006,11.012,53307,0
2013-04-05,11.098,11.212,10.804,11.072,119407,0
2013-04-08,11.089,11.193,11.072,11.17,118673,0
2013-04-09,11.154,11.179,11.115,11.123,87630,0
2013-04-10,11.137,11.206,11.079,11.206,67879,0
2013-04-11,11.218,11.218,11.079,11.115,75346,0
2013-04-12,11.098,11.193,11.089,11.186,60561,0
2013-04-15,11.212,11.212,11.13,11.179,69292,0
2013-04-16,11.154,11.2,11.115,11.193,98176,0
2013-04-17,11.19,11.284,11.19,11.284,49083,0
2013-04-18,11.321,11.391,11.253,11.369,82059,0
2013-04-19,11.33,11.42,11.312,11.412,85797,0
2013-04-22,11.42,11.432,11.33,11.391,74786,0
2013-04-23,11.412,11.425,11.36,11.36,76746,0
2013-04-24,11.36,11.398,11.312,11.385,56166,0
2013-04-25,11.337,11.432,11.337,11.398,80820,0
2013-04-26,11.385,11.477,11.385,11.477,57734,0
2013-04-29,11.425,11.477,11.369,11.439,99254,0
2013-04-30,11.398,11.446,11.369,11.446,70980,0
2013-05-01,11.398,11.452,11.391,11.446,74338,0
2013-05-02,11.42,11.505,11.412,11.495,73491,0
2013-05-03,11.439,11.513,11.398,11.469,77656,0
2013-05-06,11.439,11.469,11.432,11.446,47789,0
2013-05-07,11.446,11.487,11.398,11.398,100494,0
2013-05-08,11.42,11.425,11.321,11.343,122447,0
2013-05-09,11.293,11.391,11.293,11.377,62014,0
2013-05-10,11.412,11.439,11.351,11.398,97882,0
2013-05-13,11.369,11.391,11.245,11.245,64369,0
2013-05-14,11.229,11.33,11.126,11.284,75893,0
2013-05-15,11.229,11.267,11.19,11.245,77480,0
2013-05-16,11.276,11.36,11.253,11.343,101805,0
2013-05-17,11.293,11.36,11.253,11.36,63988,0
2013-05-20,11.377,11.398,11.312,11.33,46406,0
2013-05-21,11.33,11.351,11.203,11.351,65268,0
2013-05-22,11.334,11.356,11.192,11.225,95422,0
2013-05-23,11.272,11.288,11.205,11.212,69338,0
2013-05-24,11.218,11.233,11.161,11.212,49713,0
2013-05-28,11.212,11.212,11.039,11.039,101307,0
2013-05-29,10.996,11.031,10.692,10.73,274572,0
2013-05-30,10.676,10.778,10.637,10.644,260682,0
2013-05-31,10.681,10.681,10.355,10.412,289206,0
2013-06-03,10.412,10.421,10.168,10.28,330914,0
2013-06-04,10.249,10.315,10.083,10.285,432792,0
2013-06-05,10.292,10.488,10.28,10.48,193762,0
2013-06-06,10.444,10.614,10.404,10.614,255139,0
2013-06-07,10.622,10.715,10.48,10.692,207819,0
2013-06-10,10.614,10.637,10.452,10.503,152959,0
2013-06-11,10.396,10.396,10.128,10.219,283504,0
2013-06-12,10.219,10.258,10.024,10.07,268408,0
2013-06-13,10.042,10.146,9.944,10.146,298545,0
2013-06-14,10.128,10.347,10.083,10.308,210949,0
2013-06-17,10.292,10.371,10.194,10.308,208655,0
2013-06-18,10.249,10.258,10.137,10.21,144394,0
2013-06-19,10.164,10.253,10.086,10.141,191990,0
2013-06-20,9.976,10.108,9.921,10.091,397474,0
2013-06-21,10.036,10.086,9.939,10.051,261034,0
2013-06-24,9.895,9.895,9.595,9.788,275343,0
2013-06-25,9.782,9.946,9.605,9.911,232725,0
2013-06-26,9.875,10.305,9.875,10.282,216747,0
2013-06-27,10.305,10.588,10.305,10.588,206132,0
2013-06-28,10.565,10.579,10.401,10.434,124684,0
2013-07-01,10.464,10.588,10.464,10.548,119511,0
2013-07-02,10.48,10.5,10.296,10.305,118424,0
2013-07-03,10.325,10.325,10.108,10.214,54930,0
2013-07-05,10.123,10.123,9.875,9.986,125989,0
2013-07-08,10.115,10.205,9.96,10.009,132486,0
2013-07-09,9.986,9.986,9.849,9.864,254038,0
2013-07-10,9.911,9.911,9.741,9.84,124945,0
2013-07-11,9.952,10.115,9.869,10.1,174377,0
2013-07-12,10.091,10.132,10.027,10.067,63362,0
2013-07-15,10.045,10.045,9.849,9.849,134488,0
2013-07-16,9.869,9.875,9.741,9.757,176868,0
2013-07-17,9.771,9.855,9.761,9.812,215780,0
2013-07-18,9.829,9.881,9.761,9.829,256698,0
2013-07-19,9.812,9.812,9.699,9.729,127690,0
2013-07-22,9.729,9.753,9.524,9.563,267945,0
2013-07-23,9.581,9.712,9.532,9.64,164863,0
2013-07-24,9.647,9.647,9.538,9.572,198813,0
2013-07-25,9.4797,9.538,9.402,9.524,203136,0
2013-07-26,9.518,9.545,9.4197,9.524,124534,0
2013-07-29,9.4628,9.563,9.4548,9.4718,168176,0
2013-07-30,9.532,9.532,9.4348,9.504,193306,0
2013-07-31,9.4628,9.4797,9.3581,9.4628,163436,0
2013-08-01,9.4548,9.518,9.3061,9.3305,199629,0
2013-08-02,9.314,9.4108,9.314,9.3843,153193,0
2013-08-05,9.3217,9.3423,9.2432,9.2509,127148,0
2013-08-06,9.2035,9.2198,9.1091,9.1264,259921,0
2013-08-07,9.1264,9.2035,9.0635,9.1803,196076,0
2013-08-08,9.2353,9.2353,9.0635,9.1803,203181,0
2013-08-09,9.1803,9.2509,9.1091,9.2509,199803,0
2013-08-12,9.2122,9.2765,9.1965,9.2676,100012,0
2013-08-13,9.2277,9.2599,9.1342,9.1419,185410,0
2013-08-14,9.0949,9.2122,9.0949,9.1583,265252,0
2013-08-15,9.1169,9.1419,9.055,9.1264,224856,0
2013-08-16,9.1493,9.1493,9.0056,9.0635,242860,0
2013-08-19,9.0883,9.0883,8.9906,9.0462,186174,0
2013-08-20,9.0199,9.2122,8.9974,9.1965,225021,0
2013-08-21,9.2237,9.2402,9.1612,9.1833,185976,0
2013-08-22,9.1917,9.2902,9.1678,9.2813,172602,0
2013-08-23,9.3266,9.3266,9.2149,9.2949,185927,0
2013-08-26,9.2902,9.31,9.247,9.2648,166150,0
2013-08-27,9.2073,9.2902,9.1833,9.2557,235275,0
2013-08-28,9.3031,9.3266,9.2648,9.3187,196117,0
2013-08-29,9.2813,9.425,9.247,9.3803,205576,0
2013-08-30,9.425,9.4318,9.3266,9.408,148091,0
2013-09-03,9.4348,9.4907,9.3502,9.4498,198535,0
2013-09-04,9.4368,9.4937,9.407,9.4857,122368,0
2013-09-05,9.4458,9.4458,9.244,9.244,113510,0
2013-09-06,9.249,9.2979,9.2169,9.2745,106684,0
2013-09-09,9.2902,9.399,9.2648,9.3187,104996,0
2013-09-10,9.3217,9.4498,9.2979,9.3581,165667,0
2013-09-11,9.3803,9.3803,9.3266,9.3551,206307,0
2013-09-12,9.3402,9.399,9.2716,9.3803,233095,0
2013-09-13,9.3843,9.428,9.2833,9.3217,150844,0
2013-09-16,9.3719,9.4378,9.3719,9.3803,134627,0
2013-09-17,9.3502,9.649,9.3502,9.633,151652,0
2013-09-18,9.619,9.826,9.547,9.799,140322,0
2013-09-19,9.766,9.817,9.695,9.757,157761,0
2013-09-20,9.707,9.865,9.619,9.817,123574,0
2013-09-23,9.774,9.851,9.741,9.766,153938,0
2013-09-24,9.724,9.841,9.68,9.826,114295,0
2013-09-25,9.841,9.857,9.807,9.833,92217,0
2013-09-26,9.799,9.826,9.733,9.782,118861,0
2013-09-27,9.796,9.805,9.738,9.787,158305,0
2013-09-30,9.789,9.857,9.757,9.833,106664,0
2013-10-01,9.826,9.833,9.782,9.817,43920,0
2013-10-02,9.799,9.817,9.724,9.782,97962,0
2013-10-03,9.782,9.789,9.619,9.619,114848,0
2013-10-04,9.597,9.67,9.571,9.571,106903,0
2013-10-07,9.518,9.593,9.4556,9.4556,103817,0
2013-10-08,9.4508,9.4937,9.4508,9.4508,63045,0
2013-10-09,9.424,9.4508,9.3787,9.424,118383,0
2013-10-10,9.4408,9.4408,9.3502,9.3931,155222,0
2013-10-11,9.4108,9.4408,9.3843,9.428,154206,0
2013-10-14,9.398,9.4368,9.3315,9.3881,97494,0
2013-10-15,9.398,9.4508,9.3787,9.4508,119881,0
2013-10-16,9.424,9.516,9.3881,9.4857,101211,0
2013-10-17,9.4688,9.692,9.4508,9.692,115574,0
2013-10-18,9.692,9.773,9.692,9.738,97364,0
2013-10-21,9.704,9.738,9.63,9.639,102887,0
2013-10-22,9.654,9.763,9.654,9.738,140253,0
2013-10-23,9.738,9.89,9.721,9.864,145769,0
2013-10-24,9.849,9.896,9.763,9.815,158348,0
2013-10-25,9.864,9.876,9.787,9.84,127989,0
2013-10-28,9.815,9.948,9.815,9.912,115292,0
2013-10-29,9.972,10.699,9.931,10.338,1022441,0
2013-10-30,10.214,10.389,10.162,10.242,334904,0
2013-10-31,10.195,10.307,10.089,10.289,181820,0
2013-11-01,10.289,10.446,10.156,10.389,222737,0
2013-11-04,10.371,10.478,10.156,10.283,201547,0
2013-11-05,10.232,10.38,10.171,10.204,173543,0
2013-11-06,10.261,10.283,10.162,10.162,125753,0
2013-11-07,10.114,10.27,10.096,10.171,153025,0
2013-11-08,10.089,10.204,10.006,10.129,170516,0
2013-11-11,10.096,10.156,10.056,10.064,84695,0
2013-11-12,10.006,10.18,9.912,10.162,255079,0
2013-11-13,10.171,10.171,10.031,10.105,108689,0
2013-11-14,10.083,10.242,10.07,10.076,163023,0
2013-11-15,10.04,10.171,9.988,10.129,103666,0
2013-11-18,10.07,10.232,10.048,10.171,68281,0
2013-11-19,10.195,10.242,10.083,10.156,76943,0
2013-11-20,10.124,10.25,10.035,10.05,110684,0
2013-11-21,10.086,10.086,9.934,9.951,163225,0
2013-11-22,9.916,9.925,9.842,9.852,182840,0
2013-11-25,9.842,9.899,9.799,9.879,202003,0
2013-11-26,9.834,9.899,9.826,9.865,150232,0
2013-11-27,9.826,9.906,9.799,9.906,163144,0
2013-11-29,9.925,9.951,9.871,9.906,83228,0
2013-12-02,9.951,9.975,9.782,9.957,115064,0
2013-12-03,9.899,9.965,9.842,9.965,161624,0
2013-12-04,9.899,9.992,9.885,9.916,90207,0
2013-12-05,9.871,9.934,9.782,9.906,146829,0
2013-12-06,10.009,10.05,9.858,9.899,164463,0
2013-12-09,9.865,9.871,9.766,9.773,179526,0
2013-12-10,9.74,9.852,9.694,9.852,197699,0
2013-12-11,9.773,9.916,9.74,9.808,180088,0
2013-12-12,9.757,9.834,9.706,9.799,199622,0
2013-12-13,9.757,9.934,9.715,9.871,150943,0
2013-12-16,9.834,9.906,9.766,9.817,214410,0
2013-12-17,9.782,10.025,9.766,9.899,233339,0
2013-12-18,9.894,10.097,9.888,9.911,233257,0
2013-12-19,9.902,10.048,9.902,10.022,171066,0
2013-12-20,9.979,10.084,9.971,9.979,375860,0
2013-12-23,9.979,10.089,9.953,9.953,305699,0
2013-12-24,9.931,10.013,9.931,9.979,176961,0
2013-12-26,9.947,10.022,9.902,9.953,218462,0
2013-12-27,9.947,9.947,9.855,9.894,212943,0
2013-12-30,9.874,9.894,9.761,9.785,286514,0
2013-12-31,9.752,9.902,9.718,9.868,376083,0
2014-01-02,9.802,9.894,9.77,9.846,184371,0
2014-01-03,9.821,9.888,9.785,9.868,131885,0
2014-01-06,9.874,10.097,9.874,10.07,131487,0
2014-01-07,10.076,10.156,10.022,10.022,110896,0
2014-01-08,10.022,10.07,9.988,10.048,90797,0
2014-01-09,10.056,10.089,10.041,10.048,62322,0
2014-01-10,10.056,10.216,10.056,10.19,111383,0
2014-01-13,10.182,10.248,10.089,10.106,107357,0
2014-01-14,10.089,10.14,10.089,10.106,83663,0
2014-01-15,10.089,10.206,10.089,10.149,106608,0
2014-01-16,10.14,10.256,10.114,10.149,107187,0
2014-01-17,10.131,10.285,10.131,10.235,132769,0
2014-01-21,10.263,10.341,10.248,10.263,103849,0
2014-01-22,10.268,10.297,10.246,10.246,133700,0
2014-01-23,10.251,10.365,10.251,10.337,71815,0
2014-01-24,10.356,10.398,10.288,10.365,188370,0
2014-01-27,10.337,10.371,10.194,10.211,184400,0
2014-01-28,10.251,10.251,10.201,10.211,117270,0
2014-01-29,10.186,10.327,10.186,10.319,83936,0
2014-01-30,10.288,10.356,10.268,10.356,108761,0
2014-01-31,10.356,10.398,10.328,10.356,95309,0
2014-02-03,10.406,10.455,10.297,10.389,168417,0
2014-02-04,10.389,10.389,10.246,10.246,123666,0
2014-02-05,10.167,10.268,10.153,10.161,134434,0
2014-02-06,10.153,10.177,10.101,10.101,145905,0
2014-02-07,10.073,10.23,10.073,10.177,112073,0
2014-02-10,10.201,10.297,10.201,10.268,126988,0
2014-02-11,10.268,10.282,10.23,10.246,76849,0
2014-02-12,10.246,10.282,10.246,10.251,72462,0
2014-02-13,10.246,10.314,10.24,10.259,129437,0
2014-02-14,10.297,10.319,10.268,10.288,55942,0
2014-02-18,10.306,10.337,10.282,10.319,107724,0
2014-02-19,10.368,10.419,10.351,10.393,124736,0
2014-02-20,10.385,10.402,10.324,10.368,87097,0
2014-02-21,10.332,10.393,10.332,10.368,64633,0
2014-02-24,10.351,10.376,10.309,10.351,98216,0
2014-02-25,10.324,10.351,10.28,10.341,98668,0
2014-02-26,10.315,10.437,10.315,10.428,108374,0
2014-02-27,10.437,10.521,10.402,10.505,99348,0
2014-02-28,10.537,10.537,10.467,10.49,87807,0
2014-03-03,10.53,10.53,10.437,10.437,77001,0
2014-03-04,10.444,10.468,10.428,10.452,108956,0
2014-03-05,10.437,10.467,10.41,10.428,110342,0
2014-03-06,10.428,10.459,10.385,10.428,133438,0
2014-03-07,10.41,10.419,10.341,10.341,90187,0
2014-03-10,10.41,10.49,10.315,10.342,137010,0
2014-03-11,10.342,10.385,10.324,10.385,56762,0
2014-03-12,10.419,10.467,10.368,10.467,96960,0
2014-03-13,10.428,10.476,10.41,10.444,79801,0
2014-03-14,10.459,10.482,10.419,10.444,57926,0
2014-03-17,10.437,10.476,10.419,10.428,82076,0
2014-03-18,10.459,10.459,10.402,10.41,77158,0
2014-03-19,10.414,10.456,10.38,10.38,50414,0
2014-03-20,10.38,10.38,10.282,10.305,121711,0
2014-03-21,10.288,10.389,10.288,10.371,59629,0
2014-03-24,10.371,10.48,10.371,10.472,63112,0
2014-03-25,10.463,10.511,10.448,10.486,119570,0
2014-03-26,10.526,10.542,10.494,10.502,39118,0
2014-03-27,10.502,10.57,10.494,10.519,103280,0
2014-03-28,10.534,10.534,10.463,10.463,93658,0
2014-03-31,10.463,10.48,10.414,10.463,149394,0
2014-04-01,10.472,10.48,10.389,10.414,81206,0
2014-04-02,10.398,10.44,10.305,10.337,164588,0
2014-04-03,10.346,10.38,10.346,10.365,52085,0
2014-04-04,10.398,10.44,10.371,10.424,78842,0
2014-04-07,10.424,10.448,10.398,10.424,58317,0
2014-04-08,10.406,10.448,10.398,10.406,73049,0
2014-04-09,10.414,10.448,10.398,10.432,97882,0
2014-04-10,10.424,10.463,10.424,10.463,83100,0
2014-04-11,10.456,10.472,10.414,10.424,109548,0
2014-04-14,10.424,10.424,10.398,10.398,102999,0
2014-04-15,10.428,10.468,10.41,10.452,81451,0
2014-04-16,10.437,10.522,10.437,10.516,86874,0
2014-04-17,10.483,10.516,10.468,10.483,87010,0
2014-04-21,10.477,10.548,10.477,10.548,90813,0
2014-04-22,10.558,10.641,10.558,10.641,134840,0
2014-04-23,10.682,10.723,10.648,10.698,85415,0
2014-04-24,10.723,10.773,10.69,10.773,94101,0
2014-04-25,10.795,10.805,10.715,10.715,96682,0
2014-04-28,10.738,10.812,10.738,10.795,40909,0
2014-04-29,10.795,10.812,10.755,10.773,78727,0
2014-04-30,10.773,10.862,10.773,10.829,80168,0
2014-05-01,10.845,10.93,10.829,10.906,73729,0
2014-05-02,10.836,10.855,10.788,10.788,113642,0
2014-05-05,10.788,10.821,10.788,10.812,37459,0
2014-05-06,10.781,10.877,10.781,10.877,42396,0
2014-05-07,10.845,10.921,10.829,10.906,46911,0
2014-05-08,10.877,10.93,10.877,10.912,22550,0
2014-05-09,10.921,10.963,10.896,10.921,102887,0
2014-05-12,10.906,10.949,10.906,10.921,41456,0
2014-05-13,10.912,10.972,10.906,10.912,87132,0
2014-05-14,10.93,10.972,10.921,10.955,98724,0
2014-05-15,10.963,10.979,10.949,10.955,83687,0
2014-05-16,10.972,10.986,10.921,10.93,74522,0
2014-05-19,10.963,10.986,10.949,10.963,65702,0
2014-05-20,10.963,10.979,10.896,10.949,124810,0
2014-05-21,10.935,10.968,10.935,10.951,83283,0
2014-05-22,10.944,10.968,10.935,10.944,98469,0
2014-05-23,10.951,10.982,10.926,10.944,119898,0
2014-05-27,10.959,10.959,10.908,10.959,88103,0
2014-05-28,10.959,10.991,10.944,10.991,91112,0
2014-05-29,10.991,10.999,10.935,10.959,57279,0
2014-05-30,10.982,10.991,10.908,10.917,82083,0
2014-06-02,10.935,10.951,10.891,10.891,52727,0
2014-06-03,10.908,10.935,10.808,10.825,120339,0
2014-06-04,10.816,10.825,10.709,10.726,163162,0
2014-06-05,10.734,10.742,10.684,10.684,137301,0
2014-06-06,10.734,10.759,10.709,10.717,103010,0
2014-06-09,10.701,10.751,10.701,10.717,170531,0
2014-06-10,10.768,10.776,10.684,10.684,161783,0
2014-06-11,10.684,10.734,10.684,10.726,71883,0
2014-06-12,10.701,10.759,10.701,10.734,98070,0
2014-06-13,10.717,10.734,10.701,10.709,59500,0
2014-06-16,10.709,10.734,10.684,10.684,97608,0
2014-06-17,10.693,10.709,10.65,10.693,108037,0
2014-06-18,10.714,10.763,10.68,10.754,137334,0
2014-06-19,10.805,10.805,10.73,10.747,79766,0
2014-06-20,10.788,10.788,10.714,10.754,69905,0
2014-06-23,10.754,10.795,10.754,10.788,77474,0
2014-06-24,10.805,10.836,10.795,10.829,102302,0
2014-06-25,10.829,10.863,10.821,10.829,63428,0
2014-06-26,10.855,10.913,10.829,10.897,121000,0
2014-06-27,10.913,10.956,10.906,10.941,87381,0
2014-06-30,10.973,10.981,10.906,10.913,66179,0
2014-07-01,10.922,10.981,10.906,10.941,61136,0
2014-07-02,10.913,10.931,10.863,10.878,93629,0
2014-07-03,10.829,10.829,10.738,10.754,61531,0
2014-07-07,10.722,10.878,10.722,10.821,124081,0
2014-07-08,10.872,10.878,10.829,10.845,68845,0
2014-07-09,10.863,10.863,10.754,10.795,156014,0
2014-07-10,10.821,10.829,10.788,10.788,103191,0
2014-07-11,10.812,10.863,10.788,10.855,103892,0
2014-07-14,10.872,10.872,10.812,10.829,44972,0
2014-07-15,10.788,10.836,10.788,10.821,87306,0
2014-07-16,10.809,10.833,10.785,10.817,63495,0
2014-07-17,10.833,10.882,10.826,10.882,54786,0
2014-07-18,10.875,10.91,10.868,10.902,43391,0
2014-07-21,10.919,10.962,10.91,10.947,79349,0
2014-07-22,10.937,10.971,10.91,10.953,87208,0
2014-07-23,10.928,10.962,10.882,10.953,140640,0
2014-07-24,10.902,10.919,10.875,10.902,62906,0
2014-07-25,10.953,10.971,10.919,10.928,38544,0
2014-07-28,10.947,10.953,10.928,10.953,48277,0
2014-07-29,10.971,10.971,10.882,10.892,74464,0
2014-07-30,10.902,10.902,10.809,10.817,45387,0
2014-07-31,10.791,10.791,10.742,10.759,133319,0
2014-08-01,10.742,10.826,10.742,10.791,79468,0
2014-08-04,10.768,10.791,10.742,10.742,51828,0
2014-08-05,10.708,10.742,10.692,10.733,75567,0
2014-08-06,10.733,10.809,10.733,10.751,126845,0
2014-08-07,10.785,10.785,10.742,10.777,74415,0
2014-08-08,10.8,10.919,10.8,10.91,132760,0
2014-08-11,10.882,11.049,10.859,11.018,90442,0
2014-08-12,10.984,11.01,10.947,10.953,56611,0
2014-08-13,10.953,11.01,10.953,10.994,79845,0
2014-08-14,11.018,11.049,10.977,10.984,80588,0
2014-08-15,11.01,11.032,10.977,10.994,92148,0
2014-08-18,10.977,11.066,10.977,11.049,83315,0
2014-08-19,11.049,11.137,11.049,11.137,105689,0
2014-08-20,11.152,11.152,11.063,11.063,60789,0
2014-08-21,11.088,11.108,11.063,11.088,85076,0
2014-08-22,11.088,11.088,11.006,11.078,74075,0
2014-08-25,11.054,11.078,10.981,10.981,76698,0
2014-08-26,11.006,11.098,10.988,11.045,119834,0
2014-08-27,11.054,11.098,11.02,11.026,98813,0
2014-08-28,11.045,11.098,11.035,11.078,71530,0
2014-08-29,11.108,11.125,11.07,11.088,116362,0
2014-09-02,11.088,11.108,11.026,11.035,76005,0
2014-09-03,11.035,11.07,11.02,11.02,81537,0
2014-09-04,11.02,11.045,10.988,10.988,81366,0
2014-09-05,10.988,11.02,10.973,10.973,48995,0
2014-09-08,10.965,10.997,10.896,10.913,168263,0
2014-09-09,10.896,10.956,10.896,10.913,132828,0
2014-09-10,10.906,10.941,10.906,10.931,92212,0
2014-09-11,10.913,10.95,10.913,10.931,67277,0
2014-09-12,10.896,10.913,10.834,10.834,135798,0
2014-09-15,10.877,10.931,10.844,10.844,76344,0
2014-09-16,10.871,10.871,10.82,10.871,108317,0
2014-09-17,10.901,10.927,10.874,10.901,82262,0
2014-09-18,10.909,10.946,10.901,10.936,49077,0
2014-09-19,10.936,10.984,10.927,10.936,108577,0
2014-09-22,10.918,10.952,10.882,10.891,87273,0
2014-09-23,10.891,11.01,10.891,11.01,139994,0
2014-09-24,10.977,11.022,10.936,10.952,84356,0
2014-09-25,10.971,10.971,10.918,10.946,56748,0
2014-09-26,10.962,10.962,10.909,10.918,72504,0
2014-09-29,10.946,11.032,10.927,11.032,73674,0
2014-09-30,11.032,11.075,11.002,11.05,142361,0
2014-10-01,11.041,11.084,11.041,11.059,79641,0
2014-10-02,11.022,11.05,10.962,11.002,85947,0
2014-10-03,11.01,11.05,10.994,11.018,76325,0
2014-10-06,11.041,11.131,11.041,11.122,59439,0
2014-10-07,11.122,11.19,11.122,11.184,79971,0
2014-10-08,11.174,11.261,11.166,11.218,86330,0
2014-10-09,11.244,11.287,11.198,11.226,104026,0
2014-10-10,11.212,11.218,11.174,11.174,65053,0
2014-10-13,11.204,11.218,11.139,11.218,40684,0
2014-10-14,11.226,11.252,11.174,11.19,78048,0
2014-10-15,11.19,11.244,11.166,11.212,118407,0
2014-10-16,11.212,11.287,11.184,11.268,68629,0
2014-10-17,11.252,11.35,11.252,11.278,30227,0
2014-10-20,11.252,11.307,11.212,11.212,80250,0
2014-10-21,11.204,11.244,11.166,11.166,102484,0
2014-10-22,11.194,11.201,11.161,11.17,82647,0
2014-10-23,11.161,11.179,11.134,11.153,121909,0
2014-10-24,11.144,11.322,11.144,11.249,151646,0
2014-10-27,11.249,11.303,11.201,11.249,98889,0
2014-10-28,11.257,11.339,11.222,11.293,125500,0
2014-10-29,11.313,11.406,11.284,11.39,171023,0
2014-10-30,11.365,11.451,11.365,11.436,167995,0
2014-10-31,11.478,11.478,11.303,11.365,176512,0
2014-11-03,11.355,11.414,11.274,11.274,127332,0
2014-11-04,11.274,11.39,11.239,11.374,72229,0
2014-11-05,11.346,11.382,11.313,11.346,61568,0
2014-11-06,11.414,11.478,11.39,11.469,94405,0
2014-11-07,11.542,11.542,11.39,11.478,118956,0
2014-11-10,11.444,11.451,11.365,11.428,75745,0
2014-11-11,11.39,11.428,11.355,11.382,46411,0
2014-11-12,11.428,11.469,11.382,11.421,85970,0
2014-11-13,11.444,11.469,11.414,11.428,47527,0
2014-11-14,11.436,11.478,11.428,11.436,67618,0
2014-11-17,11.478,11.497,11.398,11.414,79437,0
2014-11-18,11.436,11.469,11.421,11.459,59828,0
2014-11-19,11.455,11.555,11.432,11.529,86546,0
2014-11-20,11.547,11.572,11.529,11.547,62378,0
2014-11-21,11.529,11.59,11.529,11.555,66861,0
2014-11-24,11.538,11.547,11.447,11.447,114984,0
2014-11-25,11.52,11.614,11.52,11.59,146493,0
2014-11-26,11.614,11.768,11.572,11.768,106652,0
2014-11-28,11.812,11.837,11.696,11.75,39626,0
2014-12-01,11.734,11.794,11.662,11.742,89191,0
2014-12-02,11.768,11.878,11.671,11.878,49702,0
2014-12-03,11.878,11.999,11.869,11.964,139301,0
2014-12-04,12.035,12.075,11.812,11.812,138058,0
2014-12-05,11.785,11.853,11.582,11.614,152848,0
2014-12-08,11.614,11.679,11.605,11.655,77361,0
2014-12-09,11.671,11.671,11.564,11.582,118980,0
2014-12-10,11.624,11.671,11.59,11.624,109463,0
2014-12-11,11.624,11.64,11.424,11.424,230902,0
2014-12-12,11.464,11.512,11.268,11.502,116650,0
2014-12-15,11.547,11.547,11.441,11.441,70957,0
2014-12-16,11.474,11.492,11.432,11.474,81166,0
2014-12-17,11.507,11.534,11.469,11.507,65738,0
2014-12-18,11.534,11.534,11.459,11.497,86393,0
2014-12-19,11.469,11.507,11.459,11.488,83129,0
2014-12-22,11.507,11.507,11.414,11.421,89776,0
2014-12-23,11.444,11.516,11.428,11.444,201070,0
2014-12-24,11.428,11.525,11.428,11.488,65562,0
2014-12-26,11.516,11.534,11.478,11.507,63642,0
2014-12-29,11.534,11.587,11.507,11.559,81621,0
2014-12-30,11.587,11.62,11.552,11.61,83300,0
2014-12-31,11.637,11.711,11.602,11.658,85167,0
2015-01-02,11.637,11.693,11.628,11.658,62747,0
2015-01-05,11.685,11.685,11.62,11.637,81377,0
2015-01-06,11.685,11.73,11.667,11.693,105921,0
2015-01-07,11.721,11.792,11.667,11.766,175362,0
2015-01-08,11.747,11.792,11.701,11.756,94821,0
2015-01-09,11.775,11.835,11.73,11.782,106013,0
2015-01-12,11.818,11.835,11.756,11.756,53187,0
2015-01-13,11.809,11.875,11.792,11.867,109280,0
2015-01-14,11.893,11.971,11.867,11.925,106540,0
2015-01-15,11.971,12.049,11.935,12.006,88826,0
2015-01-16,12.033,12.049,11.979,11.997,29114,0
2015-01-20,12.063,12.099,11.979,12.014,83528,0
2015-01-21,12.052,12.052,11.957,12.011,45751,0
2015-01-22,11.975,12.037,11.975,11.984,68045,0
2015-01-23,12.011,12.037,11.967,12.001,74477,0
2015-01-26,12.001,12.046,11.992,12.011,68470,0
2015-01-27,12.058,12.113,12.058,12.104,78408,0
2015-01-28,12.12,12.328,12.12,12.276,145112,0
2015-01-29,12.294,12.303,12.037,12.068,222367,0
2015-01-30,12.128,12.199,12.113,12.146,98077,0
2015-02-02,12.153,12.217,12.137,12.217,56443,0
2015-02-03,12.181,12.207,12.153,12.162,59379,0
2015-02-04,12.153,12.172,12.052,12.172,101085,0
2015-02-05,12.162,12.19,12.12,12.153,42188,0
2015-02-06,12.12,12.153,12.068,12.146,69653,0
2015-02-09,12.137,12.137,12.011,12.019,68374,0
2015-02-10,11.939,12.086,11.939,12.058,110923,0
2015-02-11,12.077,12.128,12.058,12.104,75610,0
2015-02-12,12.113,12.128,12.068,12.094,48618,0
2015-02-13,12.086,12.128,12.077,12.113,57154,0
2015-02-17,12.113,12.128,11.778,11.786,166087,0
2015-02-18,11.825,11.9,11.728,11.9,131501,0
2015-02-19,11.774,11.998,11.774,11.791,191727,0
2015-02-20,11.825,12.091,11.8,11.817,102582,0
2015-02-23,11.875,11.926,11.825,11.875,94338,0
2015-02-24,11.907,12.075,11.883,12.042,102734,0
2015-02-25,12.057,12.126,12.007,12.025,132589,0
2015-02-26,12.075,12.075,11.98,12.034,109823,0
2015-02-27,12.042,12.119,12.034,12.119,114643,0
2015-03-02,12.119,12.126,11.998,11.998,86009,0
2015-03-03,12.049,12.242,12.042,12.242,184368,0
2015-03-04,12.255,12.386,12.255,12.353,94781,0
2015-03-05,12.36,12.36,12.275,12.326,79196,0
2015-03-06,12.249,12.275,12.169,12.214,120063,0
2015-03-09,12.214,12.284,12.196,12.265,49645,0
2015-03-10,12.255,12.353,12.255,12.335,39135,0
2015-03-11,12.367,12.367,12.16,12.178,121451,0
2015-03-12,12.196,12.275,12.196,12.232,59919,0
2015-03-13,12.242,12.249,12.151,12.196,37755,0
2015-03-16,12.223,12.223,12.075,12.083,76425,0
2015-03-17,12.091,12.091,12.015,12.034,98014,0
2015-03-18,12.079,12.202,12.012,12.193,68830,0
2015-03-19,12.193,12.193,12.038,12.052,90087,0
2015-03-20,12.07,12.229,12.06,12.21,81528,0
2015-03-23,12.21,12.246,12.13,12.13,57569,0
2015-03-24,12.13,12.202,12.096,12.13,118470,0
2015-03-25,12.149,12.175,12.13,12.175,60555,0
2015-03-26,12.175,12.21,12.096,12.202,74001,0
2015-03-27,12.229,12.358,12.219,12.35,105367,0
2015-03-30,12.333,12.365,12.289,12.297,67679,0
2015-03-31,12.314,12.341,12.271,12.341,72763,0
2015-04-01,12.35,12.401,12.314,12.323,33093,0
2015-04-02,12.341,12.358,12.175,12.175,96520,0
2015-04-06,12.229,12.271,12.175,12.175,44355,0
2015-04-07,12.156,12.289,12.156,12.254,51964,0
2015-04-08,12.254,12.289,12.219,12.219,63656,0
2015-04-09,12.219,12.28,12.202,12.21,64454,0
2015-04-10,12.229,12.323,12.219,12.261,97786,0
2015-04-13,12.271,12.305,12.193,12.219,69061,0
2015-04-14,12.238,12.314,12.229,12.297,52742,0
2015-04-15,12.337,12.362,12.276,12.293,74041,0
2015-04-16,12.31,12.31,12.178,12.293,150635,0
2015-04-17,12.266,12.31,12.266,12.31,45637,0
2015-04-20,12.328,12.416,12.302,12.416,45088,0
2015-04-21,12.416,12.513,12.378,12.46,118584,0
2015-04-22,12.476,12.486,12.397,12.441,49129,0
2015-04-23,12.467,12.486,12.441,12.467,76863,0
2015-04-24,12.494,12.537,12.45,12.513,85321,0
2015-04-27,12.546,12.546,12.494,12.504,37627,0
2015-04-28,12.521,12.537,12.504,12.504,69883,0
2015-04-29,12.467,12.486,12.354,12.432,88186,0
2015-04-30,12.45,12.537,12.432,12.486,71829,0
2015-05-01,12.504,12.504,12.345,12.354,46665,0
2015-05-04,12.337,12.416,12.337,12.354,72288,0
2015-05-05,12.369,12.423,12.319,12.423,80522,0
2015-05-06,12.416,12.416,12.188,12.188,89915,0
2015-05-07,12.224,12.243,12.134,12.233,112048,0
2015-05-08,12.243,12.256,12.178,12.178,86126,0
2015-05-11,12.16,12.345,12.134,12.151,103742,0
2015-05-12,12.126,12.134,12.064,12.083,111256,0
2015-05-13,12.109,12.276,12.091,12.233,103513,0
2015-05-14,12.266,12.345,12.224,12.256,63709,0
2015-05-15,12.276,12.441,12.276,12.416,92455,0
2015-05-18,12.388,12.388,12.215,12.249,84509,0
2015-05-19,12.196,12.293,12.196,12.249,53411,0
2015-05-20,12.289,12.323,12.094,12.094,101322,0
2015-05-21,12.128,12.201,12.094,12.104,75822,0
2015-05-22,12.094,12.155,12.086,12.138,65689,0
2015-05-26,12.155,12.183,12.12,12.183,49867,0
2015-05-27,12.201,12.246,12.183,12.21,90393,0
2015-05-28,12.201,12.333,12.192,12.297,45992,0
2015-05-29,12.297,12.384,12.238,12.261,90620,0
2015-06-01,12.297,12.323,12.254,12.289,53429,0
2015-06-02,12.271,12.271,12.192,12.192,62504,0
2015-06-03,12.201,12.201,12.086,12.12,107700,0
2015-06-04,12.086,12.128,11.991,11.991,96430,0
2015-06-05,11.954,11.973,11.808,11.824,81628,0
2015-06-08,11.799,11.858,11.648,11.671,155060,0
2015-06-09,11.648,11.662,11.496,11.56,304095,0
2015-06-10,11.552,11.662,11.552,11.631,118564,0
2015-06-11,11.662,11.716,11.655,11.689,98791,0
2015-06-12,11.671,11.79,11.671,11.772,133881,0
2015-06-15,11.824,11.834,11.763,11.834,42010,0
2015-06-16,11.817,11.842,11.689,11.79,122728,0
2015-06-17,11.812,11.96,11.794,11.96,148985,0
2015-06-18,11.95,11.97,11.879,11.96,132215,0
2015-06-19,11.97,12.033,11.896,12.014,107520,0
2015-06-22,11.987,11.996,11.889,11.922,132782,0
2015-06-23,11.922,12.083,11.87,12.065,119554,0
2015-06-24,12.083,12.207,12.049,12.207,112615,0
2015-06-25,12.207,12.207,12.065,12.135,186032,0
2015-06-26,12.091,12.101,11.904,11.912,151137,0
2015-06-29,11.922,11.96,11.785,11.785,118508,0
2015-06-30,11.785,11.896,11.758,11.896,168246,0
2015-07-01,11.904,12.014,11.845,11.97,113297,0
2015-07-02,11.987,12.005,11.776,11.896,258085,0
2015-07-06,11.912,12.005,11.904,12.005,120544,0
2015-07-07,12.056,12.198,12.024,12.127,163713,0
2015-07-08,12.135,12.235,12.11,12.235,133235,0
2015-07-09,12.198,12.244,12.18,12.19,138446,0
2015-07-10,12.161,12.259,12.083,12.198,133350,0
2015-07-13,12.198,12.198,12.091,12.127,99588,0
2015-07-14,12.101,12.226,12.101,12.18,86187,0
2015-07-15,12.198,12.217,12.135,12.198,71122,0
2015-07-16,12.207,12.305,12.18,12.269,129499,0
2015-07-17,12.312,12.455,12.244,12.455,145698,0
2015-07-20,12.464,12.471,12.305,12.364,127683,0
2015-07-21,12.711,12.711,12.312,12.464,174134,0
2015-07-22,12.609,12.609,12.368,12.405,153149,0
2015-07-23,12.441,12.476,12.343,12.45,66874,0
2015-07-24,12.494,12.494,12.282,12.343,86951,0
2015-07-27,12.307,12.538,12.263,12.432,119428,0
2015-07-28,12.368,12.556,12.368,12.504,83567,0
2015-07-29,12.795,12.795,12.476,12.521,133410,0
2015-07-30,12.513,12.583,12.494,12.529,111085,0
2015-07-31,12.805,12.805,12.432,12.504,124274,0
2015-08-03,12.573,12.573,12.504,12.521,65669,0
2015-08-04,12.583,12.618,12.45,12.467,106575,0
2015-08-05,12.486,12.538,12.415,12.423,82439,0
2015-08-06,12.387,12.504,12.343,12.405,97492,0
2015-08-07,12.45,12.486,12.387,12.423,58529,0
2015-08-10,12.45,12.547,12.316,12.325,66986,0
2015-08-11,12.325,12.467,12.325,12.377,108788,0
2015-08-12,12.423,12.547,12.396,12.405,72625,0
2015-08-13,12.405,12.476,12.387,12.441,16350,0
2015-08-14,12.423,12.45,12.405,12.441,24585,0
2015-08-17,12.441,12.467,12.377,12.423,45336,0
2015-08-18,12.432,12.467,12.36,12.45,72742,0
2015-08-19,12.464,12.526,12.427,12.526,25143,0
2015-08-20,12.588,12.588,12.382,12.437,45125,0
2015-08-21,12.437,12.499,12.42,12.471,75545,0
2015-08-24,12.338,12.42,12.32,12.329,73926,0
2015-08-25,12.329,12.401,12.311,12.32,90361,0
2015-08-26,12.364,12.42,12.276,12.32,91370,0
2015-08-27,12.294,12.382,12.131,12.294,134480,0
2015-08-28,12.42,12.499,12.178,12.243,133020,0
2015-08-31,12.294,12.357,12.224,12.267,89465,0
2015-09-01,12.303,12.357,12.25,12.257,111465,0
2015-09-02,12.25,12.32,12.206,12.294,83964,0
2015-09-03,12.257,12.347,12.257,12.303,43891,0
2015-09-04,12.286,12.508,12.286,12.481,49952,0
2015-09-08,12.427,12.471,12.364,12.471,48381,0
2015-09-09,12.464,12.49,12.427,12.471,12234,0
2015-09-10,12.499,12.508,12.427,12.471,29265,0
2015-09-11,12.455,12.499,12.455,12.49,21329,0
2015-09-14,12.471,12.508,12.445,12.481,53430,0
2015-09-15,12.42,12.437,12.347,12.391,52140,0
2015-09-16,12.405,12.421,12.261,12.315,119007,0
2015-09-17,12.334,12.46,12.289,12.432,100616,0
2015-09-18,12.405,12.514,12.334,12.377,84692,0
2015-09-21,12.423,12.467,12.368,12.415,79774,0
2015-09-22,12.415,12.611,12.415,12.611,80444,0
2015-09-23,12.619,12.619,12.539,12.575,33966,0
2015-09-24,12.637,12.637,12.495,12.53,55604,0
2015-09-25,12.549,12.575,12.486,12.522,71616,0
2015-09-28,12.566,12.575,12.423,12.45,55488,0
2015-09-29,12.476,12.504,12.415,12.46,66367,0
2015-09-30,12.423,12.441,12.396,12.415,61336,0
2015-10-01,12.423,12.486,12.423,12.46,40000,0
2015-10-02,12.486,12.504,12.45,12.467,94298,0
2015-10-05,12.495,12.549,12.467,12.53,66408,0
2015-10-06,12.575,12.729,12.566,12.611,134745,0
2015-10-07,12.628,12.691,12.539,12.645,196528,0
2015-10-08,12.619,12.711,12.584,12.655,57091,0
2015-10-09,12.665,12.719,12.575,12.575,67259,0
2015-10-12,12.619,12.737,12.594,12.719,46620,0
2015-10-13,12.628,12.665,12.539,12.539,74411,0
2015-10-14,12.549,12.729,12.53,12.628,83684,0
2015-10-15,12.628,12.637,12.566,12.601,41337,0
2015-10-16,12.594,12.719,12.594,12.655,33630,0
2015-10-19,12.674,12.701,12.584,12.682,45089,0
2015-10-20,12.682,12.747,12.637,12.737,48987,0
2015-10-21,12.776,12.856,12.724,12.847,81744,0
2015-10-22,12.866,12.894,12.742,12.776,79409,0
2015-10-23,12.894,12.894,12.687,12.751,82521,0
2015-10-26,12.767,12.831,12.733,12.804,51494,0
2015-10-27,12.847,12.847,12.759,12.767,86636,0
2015-10-28,12.767,12.912,12.767,12.856,94978,0
2015-10-29,12.823,12.94,12.823,12.922,85301,0
2015-10-30,12.948,12.958,12.804,12.856,89975,0
2015-11-02,12.894,12.982,12.794,12.847,66793,0
2015-11-03,12.875,12.875,12.804,12.814,55386,0
2015-11-04,12.804,12.837,12.751,12.804,55580,0
2015-11-05,12.759,12.814,12.715,12.776,38369,0
2015-11-06,12.724,12.759,12.678,12.724,122898,0
2015-11-09,12.687,12.687,12.543,12.579,91837,0
2015-11-10,12.605,12.632,12.499,12.623,87529,0
2015-11-11,12.569,12.64,12.543,12.614,38037,0
2015-11-12,12.623,12.733,12.605,12.733,28806,0
2015-11-13,12.751,12.847,12.66,12.776,57611,0
2015-11-16,12.759,12.804,12.724,12.742,41153,0
2015-11-17,12.759,12.776,12.65,12.733,57834,0
2015-11-18,12.737,12.737,12.665,12.711,54579,0
2015-11-19,12.711,12.78,12.655,12.772,58895,0
2015-11-20,12.755,12.853,12.701,12.835,46941,0
2015-11-23,12.835,12.918,12.818,12.881,51368,0
2015-11-24,12.908,12.908,12.789,12.835,57252,0
2015-11-25,12.809,12.89,12.799,12.872,60778,0
2015-11-27,12.843,12.908,12.818,12.828,28891,0
2015-11-30,12.862,12.862,12.719,12.755,97312,0
2015-12-01,12.799,12.89,12.78,12.843,92344,0
2015-12-02,12.862,12.862,12.789,12.809,46299,0
2015-12-03,12.799,12.799,12.682,12.682,65055,0
2015-12-04,12.711,12.809,12.711,12.729,64320,0
2015-12-07,12.719,12.789,12.674,12.674,49043,0
2015-12-08,12.719,12.954,12.711,12.862,102463,0
2015-12-09,12.899,12.908,12.737,12.828,45944,0
2015-12-10,12.853,12.872,12.711,12.719,69083,0
2015-12-11,12.747,12.789,12.737,12.763,45169,0
2015-12-14,12.78,12.78,12.6,12.682,76597,0
2015-12-15,12.665,12.691,12.592,12.682,92438,0
2015-12-16,12.678,12.733,12.622,12.678,97522,0
2015-12-17,12.687,12.776,12.687,12.724,101160,0
2015-12-18,12.742,12.839,12.733,12.776,89809,0
2015-12-21,12.776,12.832,12.751,12.759,108761,0
2015-12-22,12.776,12.776,12.715,12.742,78586,0
2015-12-23,12.724,12.785,12.715,12.724,57080,0
2015-12-24,12.724,12.776,12.724,12.767,20176,0
2015-12-28,12.742,12.837,12.724,12.824,99096,0
2015-12-29,12.767,12.815,12.724,12.742,121599,0
2015-12-30,12.733,12.868,12.724,12.868,106981,0
2015-12-31,12.868,12.932,12.849,12.868,68289,0
2016-01-04,12.924,12.942,12.858,12.904,75871,0
2016-01-05,12.904,12.994,12.886,12.985,75605,0
2016-01-06,13.06,13.122,12.985,13.122,138276,0
2016-01-07,13.076,13.466,13.076,13.385,187087,0
2016-01-08,13.412,13.412,13.287,13.34,95410,0
2016-01-11,13.268,13.331,13.085,13.114,125498,0
2016-01-12,13.149,13.258,13.06,13.258,80866,0
2016-01-13,13.249,13.322,13.23,13.24,82896,0
2016-01-14,13.249,13.268,13.187,13.258,49949,0
2016-01-15,13.287,13.304,13.249,13.296,64947,0
2016-01-19,13.296,13.296,13.222,13.278,64686,0
2016-01-20,13.3,13.3,13.108,13.208,76547,0
2016-01-21,13.191,13.263,13.126,13.191,40259,0
2016-01-22,13.199,13.291,13.173,13.291,80837,0
2016-01-25,13.283,13.3,13.182,13.191,80429,0
2016-01-26,13.162,13.244,13.144,13.199,73727,0
2016-01-27,13.217,13.273,13.172,13.172,74725,0
2016-01-28,13.191,13.327,13.191,13.317,77274,0
2016-01-29,13.317,13.426,13.291,13.4,67886,0
2016-02-01,13.362,13.472,13.35,13.417,76109,0
2016-02-02,13.482,13.528,13.372,13.501,83827,0
2016-02-03,13.528,13.572,13.372,13.472,78194,0
2016-02-04,13.51,13.51,13.446,13.446,62323,0
2016-02-05,13.426,13.454,13.381,13.391,41232,0
2016-02-08,13.381,13.462,13.381,13.462,83023,0
2016-02-09,13.454,13.546,13.4,13.528,116960,0
2016-02-10,13.528,13.563,13.491,13.546,37469,0
2016-02-11,13.572,13.572,13.372,13.426,61712,0
2016-02-12,13.462,13.462,13.3,13.355,58600,0
2016-02-16,13.307,13.355,13.248,13.345,75638,0
2016-02-17,13.312,13.396,13.304,13.34,58849,0
2016-02-18,13.367,13.421,13.34,13.421,32752,0
2016-02-19,13.431,13.468,13.376,13.468,81177,0
2016-02-22,13.441,13.468,13.367,13.412,100248,0
2016-02-23,13.412,13.497,13.376,13.421,111745,0
2016-02-24,13.441,13.478,13.322,13.376,71526,0
2016-02-25,13.376,13.404,13.258,13.268,98891,0
2016-02-26,13.221,13.319,13.157,13.157,121507,0
2016-02-29,13.221,13.386,13.221,13.322,95613,0
2016-03-01,13.312,13.431,13.312,13.322,82937,0
2016-03-02,13.296,13.396,13.278,13.367,45120,0
2016-03-03,13.331,13.488,13.322,13.488,54780,0
2016-03-04,13.431,13.488,13.367,13.451,61407,0
2016-03-07,13.459,13.468,13.367,13.468,47427,0
2016-03-08,13.488,13.506,13.404,13.506,53585,0
2016-03-09,13.468,13.506,13.451,13.459,26855,0
2016-03-10,13.441,13.451,13.404,13.412,50550,0
2016-03-11,13.386,13.431,13.386,13.386,96850,0
2016-03-14,13.386,13.506,13.386,13.468,64382,0
2016-03-15,13.497,13.497,13.421,13.459,47735,0
2016-03-16,13.502,13.565,13.463,13.565,36837,0
2016-03-17,13.539,13.62,13.529,13.61,31677,0
2016-03-18,13.657,13.675,13.539,13.539,64106,0
2016-03-21,13.565,13.642,13.547,13.601,42597,0
2016-03-22,13.638,13.638,13.574,13.61,42509,0
2016-03-23,13.61,13.722,13.592,13.713,91209,0
2016-03-24,13.713,13.722,13.685,13.703,52557,0
2016-03-28,13.667,13.713,13.555,13.592,79690,0
2016-03-29,13.583,13.694,13.583,13.629,78515,0
2016-03-30,13.685,13.722,13.657,13.703,66844,0
2016-03-31,13.722,13.741,13.694,13.722,46723,0
2016-04-01,13.731,13.794,13.703,13.722,74975,0
2016-04-04,13.76,13.794,13.703,13.703,73752,0
2016-04-05,13.769,13.794,13.741,13.785,58455,0
2016-04-06,13.84,13.971,13.831,13.897,98026,0
2016-04-07,13.859,13.952,13.859,13.933,55482,0
2016-04-08,13.989,13.998,13.831,13.859,66449,0
2016-04-11,13.915,13.982,13.887,13.933,68332,0
2016-04-12,13.998,14.051,13.924,13.924,88653,0
2016-04-13,13.905,13.905,13.811,13.878,82719,0
2016-04-14,13.905,13.915,13.859,13.897,58217,0
2016-04-15,13.859,13.897,13.821,13.897,132515,0
2016-04-18,13.933,13.998,13.85,13.989,118084,0
2016-04-19,14.007,14.145,13.962,14.089,105536,0
2016-04-20,14.112,14.112,13.993,14.085,82099,0
2016-04-21,14.103,14.103,13.909,13.919,70823,0
2016-04-22,13.966,14.047,13.909,14.047,79656,0
2016-04-25,13.993,14.037,13.909,13.909,66256,0
2016-04-26,14.002,14.047,13.919,14.018,86502,0
2016-04-27,13.976,14.076,13.976,14.047,57814,0
2016-04-28,14.103,14.121,14.012,14.121,57090,0
2016-04-29,14.012,14.141,14.002,14.002,128949,0
2016-05-02,14.018,14.094,13.986,14.002,47427,0
2016-05-03,14.002,14.018,13.872,13.946,93860,0
2016-05-04,13.956,13.986,13.891,13.976,40932,0
2016-05-05,13.956,14.027,13.956,13.986,81276,0
2016-05-06,14.018,14.178,14.018,14.103,58670,0
2016-05-09,14.066,14.241,14.066,14.241,64506,0
2016-05-10,14.197,14.249,14.131,14.131,57484,0
2016-05-11,14.141,14.197,13.993,14.076,76520,0
2016-05-12,14.121,14.121,13.993,14.018,113883,0
2016-05-13,14.085,14.197,14.012,14.158,91797,0
2016-05-16,14.206,14.206,14.076,14.076,130157,0
2016-05-17,14.121,14.131,14.047,14.121,168835,0
2016-05-18,14.108,14.136,14.006,14.014,130184,0
2016-05-19,13.989,13.997,13.783,13.866,178786,0
2016-05-20,13.876,13.94,13.598,13.625,268993,0
2016-05-23,13.681,13.775,13.625,13.775,85946,0
2016-05-24,13.792,13.801,13.625,13.775,140693,0
2016-05-25,13.709,13.838,13.709,13.766,63568,0
2016-05-26,13.801,13.876,13.801,13.801,94727,0
2016-05-27,13.819,13.866,13.775,13.848,58082,0
2016-05-31,13.819,13.819,13.673,13.747,166710,0
2016-06-01,13.727,13.792,13.727,13.792,97665,0
2016-06-02,13.775,13.886,13.766,13.819,80468,0
2016-06-03,13.895,13.94,13.838,13.895,87835,0
2016-06-06,13.931,13.96,13.895,13.895,49939,0
2016-06-07,13.95,13.96,13.886,13.95,50686,0
2016-06-08,13.96,14.042,13.931,14.032,74936,0
2016-06-09,14.08,14.08,13.876,13.931,122507,0
2016-06-10,13.96,13.989,13.931,13.95,44553,0
2016-06-13,13.997,14.051,13.941,14.006,53542,0
2016-06-14,14.089,14.089,14.014,14.042,59841,0
2016-06-15,14.047,14.056,13.945,13.945,67840,0
2016-06-16,14.027,14.056,13.965,13.975,91039,0
2016-06-17,13.985,14.094,13.945,14.066,98446,0
2016-06-20,14.011,14.066,13.965,13.965,59475,0
2016-06-21,13.985,14.066,13.975,14.066,72574,0
2016-06-22,14.011,14.103,14.011,14.056,83749,0
2016-06-23,14.018,14.076,14.001,14.001,65986,0
2016-06-24,14.066,14.169,14.011,14.066,81351,0
2016-06-27,14.076,14.159,14.066,14.094,86602,0
2016-06-28,14.094,14.169,14.092,14.103,57038,0
2016-06-29,14.198,14.251,14.131,14.159,112461,0
2016-06-30,14.141,14.225,14.112,14.112,151275,0
2016-07-01,14.198,14.309,14.179,14.233,45955,0
2016-07-05,14.207,14.261,14.155,14.233,56428,0
2016-07-06,14.198,14.3,14.179,14.243,74271,0
2016-07-07,14.207,14.336,14.207,14.326,40708,0
2016-07-08,14.3,14.504,14.28,14.43,63783,0
2016-07-11,14.53,14.53,14.336,14.336,88125,0
2016-07-12,14.383,14.383,14.169,14.188,124910,0
2016-07-13,14.179,14.243,13.975,13.975,77238,0
2016-07-14,13.975,13.975,13.675,13.722,167405,0
2016-07-15,13.741,14.131,13.712,14.131,78307,0
2016-07-18,14.216,14.364,14.177,14.364,83874,0
2016-07-19,14.43,14.43,14.216,14.412,91686,0
2016-07-20,14.452,14.452,14.388,14.417,41429,0
2016-07-21,14.388,14.462,14.388,14.462,78730,0
2016-07-22,14.388,14.452,14.359,14.417,37355,0
2016-07-25,14.435,14.435,14.331,14.397,51685,0
2016-07-26,14.435,14.536,14.435,14.527,88186,0
2016-07-27,14.527,14.536,14.426,14.499,72607,0
2016-07-28,14.481,14.546,14.444,14.489,63908,0
2016-07-29,14.536,14.536,14.417,14.417,49280,0
2016-08-01,14.369,14.489,14.294,14.312,93168,0
2016-08-02,14.294,14.312,14.183,14.294,84315,0
2016-08-03,14.321,14.564,14.284,14.564,56186,0
2016-08-04,14.527,14.593,14.35,14.35,62716,0
2016-08-05,14.359,14.499,14.359,14.435,50623,0
2016-08-08,14.462,14.519,14.407,14.519,61854,0
2016-08-09,14.527,14.564,14.472,14.509,40728,0
2016-08-10,14.574,14.593,14.472,14.546,101684,0
2016-08-11,14.564,14.564,14.426,14.472,58104,0
2016-08-12,14.509,14.527,14.435,14.499,44274,0
2016-08-15,14.546,14.546,14.407,14.407,70197,0
2016-08-16,14.452,14.489,14.405,14.452,74559,0
2016-08-17,14.43,14.504,14.402,14.467,70473,0
2016-08-18,14.504,14.514,14.484,14.514,36004,0
2016-08-19,14.504,14.551,14.494,14.522,54289,0
2016-08-22,14.494,14.531,14.448,14.514,54386,0
2016-08-23,14.531,14.619,14.504,14.579,74899,0
2016-08-24,14.56,14.56,14.457,14.457,38038,0
2016-08-25,14.504,14.541,14.402,14.412,54124,0
2016-08-26,14.364,14.457,14.34,14.364,69030,0
2016-08-29,14.422,14.467,14.354,14.422,54358,0
2016-08-30,14.422,14.43,14.383,14.402,38814,0
2016-08-31,14.383,14.448,14.354,14.354,64655,0
2016-09-01,14.392,14.402,14.354,14.402,39283,0
2016-09-02,14.422,14.448,14.346,14.412,67584,0
2016-09-06,14.422,14.619,14.422,14.56,90024,0
2016-09-07,14.56,14.575,14.467,14.484,58803,0
2016-09-08,14.467,14.494,14.43,14.477,68901,0
2016-09-09,14.439,14.439,14.187,14.206,95064,0
2016-09-12,14.206,14.278,14.139,14.259,72219,0
2016-09-13,14.308,14.308,14.214,14.268,72392,0
2016-09-14,14.214,14.43,14.214,14.43,59752,0
2016-09-15,14.412,14.484,14.315,14.402,91857,0
2016-09-16,14.335,14.436,14.298,14.315,76140,0
2016-09-19,14.374,14.457,14.345,14.457,44690,0
2016-09-20,14.43,14.467,14.383,14.422,58797,0
2016-09-21,14.489,14.489,14.33,14.452,65351,0
2016-09-22,14.509,14.642,14.489,14.576,68749,0
2016-09-23,14.585,14.585,14.379,14.481,102147,0
2016-09-26,14.452,14.557,14.452,14.547,68193,0
2016-09-27,14.585,14.595,14.499,14.499,43861,0
2016-09-28,14.489,14.576,14.489,14.519,87458,0
2016-09-29,14.509,14.517,14.32,14.33,91610,0
2016-09-30,14.388,14.417,14.302,14.302,51372,0
2016-10-03,14.34,14.379,14.253,14.253,79602,0
2016-10-04,14.245,14.272,14.075,14.227,95717,0
2016-10-05,14.235,14.272,14.123,14.272,78784,0
2016-10-06,14.161,14.227,13.934,13.984,214331,0
2016-10-07,14.026,14.065,13.819,13.819,154158,0
2016-10-10,13.838,13.906,13.747,13.792,111290,0
2016-10-11,13.747,13.819,13.737,13.757,96268,0
2016-10-12,13.727,13.775,13.612,13.651,108213,0
2016-10-13,13.651,13.651,13.434,13.547,163238,0
2016-10-14,13.482,13.547,13.265,13.33,136375,0
2016-10-17,13.303,13.368,13.246,13.265,131432,0
2016-10-18,13.275,13.414,13.217,13.387,164729,0
2016-10-19,13.458,13.618,13.429,13.608,71194,0
2016-10-20,13.667,13.686,13.487,13.516,94122,0
2016-10-21,13.562,13.637,13.487,13.581,73376,0
2016-10-24,13.59,13.627,13.526,13.543,42981,0
2016-10-25,13.526,13.744,13.477,13.686,133797,0
2016-10-26,13.657,13.67,13.409,13.419,110683,0
2016-10-27,13.335,13.392,13.315,13.344,110253,0
2016-10-28,13.392,13.392,13.202,13.25,119731,0
2016-10-31,13.25,13.284,13.145,13.24,148572,0
2016-11-01,13.259,13.409,13.202,13.409,67719,0
2016-11-02,13.363,13.543,13.363,13.535,80669,0
2016-11-03,13.535,13.535,13.401,13.449,83009,0
2016-11-04,13.419,13.507,13.409,13.467,62129,0
2016-11-07,13.392,13.526,13.382,13.507,39426,0
2016-11-08,13.467,13.553,13.439,13.439,84734,0
2016-11-09,13.279,13.373,13.24,13.24,127424,0
2016-11-10,13.192,13.192,12.85,12.899,324915,0
2016-11-11,12.672,12.908,12.567,12.775,184927,0
2016-11-14,12.71,12.724,12.35,12.464,309397,0
2016-11-15,12.425,12.729,12.425,12.719,153568,0
2016-11-16,12.762,12.836,12.647,12.667,203757,0
2016-11-17,12.627,12.676,12.562,12.614,115704,0
2016-11-18,12.581,12.667,12.418,12.448,117972,0
2016-11-21,12.418,12.933,12.418,12.836,595257,0
2016-11-22,12.836,12.917,12.753,12.762,212898,0
2016-11-23,12.667,12.846,12.667,12.82,168764,0
2016-11-25,12.846,12.856,12.762,12.82,84816,0
2016-11-28,12.836,12.866,12.771,12.82,84505,0
2016-11-29,12.885,13.039,12.743,12.762,219822,0
2016-11-30,12.715,12.715,12.562,12.667,199722,0
2016-12-01,12.543,12.627,12.533,12.552,173001,0
2016-12-02,12.543,12.627,12.505,12.599,137651,0
2016-12-05,12.647,12.647,12.562,12.608,109993,0
2016-12-06,12.571,12.836,12.562,12.836,142251,0
2016-12-07,12.856,13.228,12.856,13.114,170821,0
2016-12-08,13.094,13.094,12.952,12.972,104526,0
2016-12-09,12.999,12.999,12.78,12.79,137312,0
2016-12-12,12.81,12.81,12.667,12.695,124390,0
2016-12-13,12.705,12.876,12.705,12.876,91865,0
2016-12-14,12.885,13.06,12.885,12.981,110998,0
2016-12-15,12.952,12.952,12.836,12.846,93986,0
2016-12-16,12.81,12.962,12.81,12.952,87212,0
2016-12-19,12.962,13.075,12.947,13.067,131734,0
2016-12-20,13.019,13.143,12.979,13.085,187521,0
2016-12-21,13.061,13.242,13.061,13.152,122880,0
2016-12-22,13.184,13.184,13.097,13.107,83087,0
2016-12-23,13.145,13.145,13.051,13.061,74713,0
2016-12-27,13.107,13.164,12.983,13.002,142093,0
2016-12-28,13.07,13.07,12.975,13.022,128073,0
2016-12-29,13.07,13.242,13.051,13.136,295845,0
2016-12-30,13.242,13.242,13.061,13.126,160298,0
2017-01-03,13.107,13.145,13.088,13.126,86161,0
2017-01-04,13.117,13.155,13.107,13.136,131064,0
2017-01-05,13.107,13.164,13.088,13.088,176687,0
2017-01-06,13.088,13.107,13.022,13.022,85582,0
2017-01-09,13.107,13.174,13.012,13.078,129751,0
2017-01-10,13.088,13.164,13.088,13.155,56236,0
2017-01-11,13.213,13.213,13.107,13.164,52458,0
2017-01-12,13.184,13.222,13.164,13.164,84716,0
2017-01-13,13.164,13.3,13.117,13.3,196897,0
2017-01-17,13.394,13.394,13.281,13.356,111591,0
2017-01-18,13.274,13.356,13.224,13.294,60862,0
2017-01-19,13.284,13.339,13.215,13.339,64688,0
2017-01-20,13.349,13.349,13.224,13.224,106617,0
2017-01-23,13.294,13.349,13.234,13.294,79285,0
2017-01-24,13.264,13.31,13.224,13.224,66016,0
2017-01-25,13.205,13.254,13.205,13.215,52681,0
2017-01-26,13.166,13.224,13.166,13.215,96198,0
2017-01-27,13.215,13.294,13.205,13.264,83707,0
2017-01-30,13.274,13.339,13.264,13.32,62564,0
2017-01-31,13.32,13.416,13.31,13.416,65288,0
2017-02-01,13.397,13.397,13.339,13.363,39936,0
2017-02-02,13.368,13.409,13.349,13.358,69889,0
2017-02-03,13.387,13.446,13.387,13.406,90252,0
2017-02-06,13.475,13.475,13.406,13.436,27277,0
2017-02-07,13.446,13.524,13.436,13.505,51657,0
2017-02-08,13.588,13.588,13.495,13.533,64885,0
2017-02-09,13.533,13.541,13.505,13.514,48097,0
2017-02-10,13.505,13.588,13.495,13.524,44635,0
2017-02-13,13.514,13.551,13.495,13.524,42995,0
2017-02-14,13.505,13.533,13.456,13.465,67878,0
2017-02-15,13.439,13.439,13.341,13.341,114453,0
2017-02-16,13.429,13.429,13.266,13.276,117221,0
2017-02-17,13.312,13.351,13.207,13.246,102106,0
2017-02-21,13.256,13.256,13.091,13.1,342452,0
2017-02-22,13.207,13.246,13.178,13.246,127710,0
2017-02-23,13.286,13.322,13.246,13.322,55085,0
2017-02-24,13.38,13.38,13.296,13.341,56471,0
2017-02-27,13.341,13.371,13.246,13.256,97886,0
2017-02-28,13.276,13.312,13.266,13.266,41187,0
2017-03-01,13.236,13.262,13.188,13.207,91440,0
2017-03-02,13.217,13.236,13.178,13.236,64024,0
2017-03-03,13.207,13.226,13.178,13.197,45956,0
2017-03-06,13.188,13.207,13.139,13.188,72276,0
2017-03-07,13.149,13.194,13.064,13.091,181262,0
2017-03-08,13.044,13.091,13.044,13.081,51028,0
2017-03-09,13.044,13.066,12.898,12.927,155417,0
2017-03-10,13.004,13.004,12.888,12.976,47407,0
2017-03-13,13.081,13.081,12.917,13.034,74117,0
2017-03-14,13.014,13.071,12.994,13.034,72911,0
2017-03-15,13.004,13.178,12.994,13.139,103510,0
2017-03-16,13.149,13.207,13.064,13.081,82872,0
2017-03-17,13.091,13.217,13.091,13.217,124558,0
2017-03-20,13.197,13.304,13.197,13.286,69088,0
2017-03-21,13.276,13.295,13.197,13.197,81602,0
2017-03-22,13.259,13.289,13.191,13.191,102923,0
2017-03-23,13.181,13.199,13.132,13.161,104722,0
2017-03-24,13.152,13.21,13.132,13.161,84187,0
2017-03-27,13.2,13.316,13.2,13.316,66967,0
2017-03-28,13.316,13.355,13.279,13.355,71856,0
2017-03-29,13.345,13.402,13.316,13.326,55143,0
2017-03-30,13.326,13.374,13.306,13.355,39699,0
2017-03-31,13.355,13.384,13.336,13.345,39345,0
2017-04-03,13.394,13.402,13.326,13.326,45898,0
2017-04-04,13.249,13.306,13.22,13.229,141607,0
2017-04-05,13.249,13.316,13.232,13.316,38952,0
2017-04-06,13.298,13.384,13.298,13.355,26521,0
2017-04-07,13.394,13.453,13.345,13.355,73372,0
2017-04-10,13.365,13.453,13.365,13.423,68904,0
2017-04-11,13.453,13.541,13.453,13.502,50431,0
2017-04-12,13.492,13.522,13.482,13.502,44641,0
2017-04-13,13.522,13.558,13.443,13.443,63350,0
2017-04-17,13.423,13.492,13.423,13.433,49188,0
2017-04-18,13.433,13.502,13.433,13.482,35479,0
2017-04-19,13.495,13.51,13.475,13.495,35803,0
2017-04-20,13.495,13.505,13.465,13.465,30500,0
2017-04-21,13.561,13.561,13.495,13.505,54654,0
2017-04-24,13.475,13.475,13.377,13.397,169726,0
2017-04-25,13.397,13.397,13.291,13.3,83268,0
2017-04-26,13.328,13.382,13.3,13.367,79668,0
2017-04-27,13.337,13.426,13.337,13.397,47250,0
2017-04-28,13.446,13.465,13.406,13.426,92068,0
2017-05-01,13.495,13.495,13.397,13.416,49742,0
2017-05-02,13.397,13.495,13.397,13.495,49767,0
2017-05-03,13.495,13.64,13.485,13.621,103038,0
2017-05-04,13.611,13.63,13.465,13.465,74244,0
2017-05-05,13.495,13.515,13.416,13.456,62940,0
2017-05-08,13.475,13.475,13.416,13.426,45654,0
2017-05-09,13.416,13.485,13.416,13.475,61676,0
2017-05-10,13.465,13.515,13.456,13.495,69672,0
2017-05-11,13.475,13.542,13.475,13.542,31558,0
2017-05-12,13.542,13.63,13.515,13.591,56392,0
2017-05-15,13.571,13.63,13.552,13.621,62435,0
2017-05-16,13.581,13.62,13.505,13.515,67927,0
2017-05-17,13.564,13.594,13.543,13.574,59822,0
2017-05-18,13.574,13.584,13.488,13.518,37956,0
2017-05-19,13.537,13.537,13.478,13.498,33994,0
2017-05-22,13.574,13.574,13.542,13.574,49302,0
2017-05-23,13.574,13.654,13.574,13.644,43501,0
2017-05-24,13.634,13.674,13.458,13.518,151306,0
2017-05-25,13.488,13.488,13.369,13.389,335476,0
2017-05-26,13.389,13.498,13.372,13.498,165502,0
2017-05-30,13.498,13.527,13.449,13.468,88327,0
2017-05-31,13.468,13.554,13.458,13.545,69109,0
2017-06-01,13.554,13.594,13.518,13.574,120409,0
2017-06-02,13.584,13.624,13.545,13.614,117917,0
2017-06-05,13.624,13.624,13.527,13.545,85006,0
2017-06-06,13.574,13.634,13.537,13.614,98058,0
2017-06-07,13.584,13.624,13.537,13.594,73389,0
2017-06-08,13.594,13.594,13.554,13.574,92343,0
2017-06-09,13.564,13.594,13.537,13.564,70257,0
2017-06-12,13.574,13.584,13.527,13.554,76586,0
2017-06-13,13.527,13.564,13.527,13.554,107366,0
2017-06-14,13.594,13.614,13.545,13.564,119016,0
2017-06-15,13.545,13.604,13.527,13.604,95973,0
2017-06-16,13.574,13.674,13.574,13.614,81832,0
2017-06-19,13.634,13.684,13.564,13.564,134390,0
2017-06-20,13.564,13.674,13.545,13.664,52723,0
2017-06-21,13.667,13.783,13.638,13.765,110156,0
2017-06-22,13.783,13.783,13.726,13.775,33355,0
2017-06-23,13.775,13.803,13.736,13.736,38793,0
2017-06-26,13.746,13.803,13.657,13.687,106170,0
2017-06-27,13.687,13.726,13.677,13.726,78044,0
2017-06-28,13.696,13.746,13.696,13.706,64487,0
2017-06-29,13.677,13.696,13.577,13.577,70563,0
2017-06-30,13.607,13.607,13.529,13.557,90625,0
2017-07-03,13.567,13.657,13.567,13.647,32239,0
2017-07-05,13.657,13.667,13.557,13.667,60384,0
2017-07-06,13.637,13.637,13.539,13.587,83343,0
2017-07-07,13.567,13.607,13.529,13.529,91819,0
2017-07-10,13.539,13.627,13.539,13.617,95321,0
2017-07-11,13.597,13.657,13.587,13.647,64117,0
2017-07-12,13.687,13.721,13.667,13.696,67412,0
2017-07-13,13.726,13.765,13.714,13.765,56839,0
2017-07-14,13.783,13.863,13.783,13.823,73428,0
2017-07-17,13.823,13.823,13.775,13.803,31174,0
2017-07-18,13.823,13.873,13.803,13.873,58185,0
2017-07-19,13.873,13.883,13.803,13.823,59964,0
2017-07-20,13.853,13.853,13.823,13.833,27108,0
2017-07-21,13.913,13.923,13.853,13.893,61119,0
2017-07-24,13.893,13.893,13.843,13.893,47830,0
2017-07-25,13.883,13.883,13.803,13.803,83889,0
2017-07-26,13.823,13.903,13.823,13.903,34773,0
2017-07-27,13.893,13.952,13.878,13.923,54518,0
2017-07-28,13.923,14.02,13.923,14.02,46892,0
2017-07-31,14.02,14.06,14.002,14.04,62030,0
2017-08-01,14.07,14.14,14.07,14.14,46014,0
2017-08-02,14.15,14.159,14.09,14.14,30425,0
2017-08-03,14.169,14.199,14.06,14.06,69039,0
2017-08-04,14.108,14.13,13.962,13.972,65303,0
2017-08-07,13.942,14.012,13.863,13.863,78946,0
2017-08-08,13.853,13.903,13.843,13.863,49390,0
2017-08-09,13.863,13.913,13.676,13.803,89782,0
2017-08-10,13.803,13.813,13.705,13.755,90029,0
2017-08-11,13.576,13.833,13.429,13.765,150566,0
2017-08-14,13.813,13.833,13.755,13.803,57247,0
2017-08-15,13.803,13.803,13.705,13.735,45761,0
2017-08-16,13.775,13.803,13.705,13.783,72992,0
2017-08-17,13.775,13.863,13.775,13.833,85456,0
2017-08-18,13.823,13.923,13.823,13.923,95189,0
2017-08-21,13.923,13.992,13.883,13.992,28531,0
2017-08-22,14.012,14.05,13.992,14.04,60672,0
2017-08-23,14.06,14.13,14.036,14.13,70334,0
2017-08-24,14.07,14.13,14.06,14.084,64307,0
2017-08-25,14.13,14.13,14.07,14.1,28239,0
2017-08-28,14.13,14.13,14.04,14.04,57886,0
2017-08-29,14.13,14.17,14.08,14.1,64985,0
2017-08-30,14.13,14.13,13.982,14.06,61184,0
2017-08-31,14.05,14.073,14.012,14.02,52036,0
2017-09-01,14.05,14.11,14.025,14.11,59120,0
2017-09-05,14.13,14.17,14.07,14.08,43304,0
2017-09-06,14.13,14.18,14.11,14.16,41932,0
2017-09-07,14.2,14.22,14.14,14.2,50422,0
2017-09-08,14.18,14.248,14.17,14.248,43422,0
2017-09-11,14.258,14.298,14.21,14.278,71792,0
2017-09-12,14.24,14.278,14.21,14.258,39544,0
2017-09-13,14.23,14.278,14.23,14.268,23935,0
2017-09-14,14.24,14.328,14.24,14.328,62528,0
2017-09-15,14.338,14.388,14.308,14.318,55855,0
2017-09-18,14.318,14.328,14.21,14.21,79470,0
2017-09-19,14.2,14.258,14.2,14.2,27926,0
2017-09-20,14.17,14.24,14.13,14.13,40392,0
2017-09-21,14.18,14.22,14.11,14.18,63519,0
2017-09-22,14.18,14.269,14.09,14.12,110006,0
2017-09-25,14.14,14.17,14.12,14.15,82433,0
2017-09-26,14.14,14.18,14.13,14.13,41617,0
2017-09-27,14.09,14.13,13.981,14.011,140538,0
2017-09-28,14.011,14.04,13.941,13.951,79499,0
2017-09-29,13.981,14.02,13.941,13.941,85785,0
2017-10-02,13.941,14.02,13.941,13.941,77558,0
2017-10-03,13.941,14.04,13.881,14.03,158637,0
2017-10-04,13.981,14.011,13.911,13.961,73788,0
2017-10-05,13.961,14.02,13.941,13.951,96253,0
2017-10-06,13.941,14.001,13.901,13.991,57469,0
2017-10-09,13.992,14.04,13.992,14.04,17584,0
2017-10-10,14.011,14.07,13.991,14.02,39893,0
2017-10-11,14.05,14.18,14.048,14.18,46239,0
2017-10-12,14.18,14.18,13.991,14.05,118724,0
2017-10-13,14.07,14.11,14.033,14.08,29445,0
2017-10-16,14.08,14.14,14.04,14.14,82869,0
2017-10-17,14.1,14.11,14.03,14.1,47864,0
2017-10-18,14.11,14.15,14.06,14.13,46296,0
2017-10-19,14.16,14.16,14.06,14.12,57466,0
2017-10-20,14.07,14.1,14.03,14.05,35813,0
2017-10-23,14.08,14.09,14.041,14.09,44579,0
2017-10-24,14.07,14.12,14.051,14.1,67095,0
2017-10-25,14.07,14.08,14.01,14.06,99321,0
2017-10-26,14.07,14.08,13.98,13.98,104269,0
2017-10-27,14.02,14.02,13.94,13.94,92555,0
2017-10-30,14,14.03,13.95,14.01,80126,0
2017-10-31,14.02,14.04,13.98,14,59435,0
2017-11-01,14.04,14.04,13.94,14.01,74389,0
2017-11-02,14.01,14.02,13.9677,14.02,28144,0
2017-11-03,14.01,14.04,13.96,13.99,62958,0
2017-11-06,14.05,14.05,13.97,14.04,51613,0
2017-11-07,14.01,14.11,14.01,14.09,71419,0
2017-11-08,14.12,14.12,14.02,14.03,39499,0
2017-11-09,14.03,14.09,14,14.08,75924,0
2017-11-10,14.05,14.06,13.97,14.02,66992,0
