Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.5405,8.6125,8.5336,8.5703,41343,0
2005-02-28,8.5703,8.5836,8.5269,8.5629,35483,0
2005-03-01,8.5552,8.5769,8.5336,8.5769,43452,0
2005-03-02,8.5769,8.5836,8.5478,8.5836,36385,0
2005-03-03,8.5629,8.6384,8.5629,8.6318,54277,0
2005-03-04,8.6655,8.6937,8.6576,8.6729,33526,0
2005-03-07,8.6801,8.6801,8.6318,8.6318,38043,0
2005-03-08,8.65,8.6576,8.6318,8.6384,37885,0
2005-03-09,8.606,8.619,8.5478,8.5478,47957,0
2005-03-10,8.5269,8.5552,8.5129,8.5478,26762,0
2005-03-11,8.5129,8.5129,8.4227,8.4534,64940,0
2005-03-14,8.4534,8.4659,8.4157,8.43,43751,0
2005-03-15,8.4484,8.4484,8.3611,8.3611,27211,0
2005-03-16,8.367,8.3805,8.3465,8.3527,47207,0
2005-03-17,8.3527,8.43,8.3197,8.367,58337,0
2005-03-18,8.3125,8.3611,8.3007,8.3611,34729,0
2005-03-21,8.3265,8.3527,8.2882,8.2939,44951,0
2005-03-22,8.2612,8.3007,8.1944,8.1944,38338,0
2005-03-23,8.1674,8.1817,8.0474,8.1297,97719,0
2005-03-24,8.1747,8.1747,8.0349,8.0957,58480,0
2005-03-28,8.0599,8.1011,8.021,8.0291,50967,0
2005-03-29,8.021,8.0957,8.021,8.0544,45248,0
2005-03-30,8.0882,8.1219,8.0474,8.1219,67652,0
2005-03-31,8.1356,8.1817,8.1162,8.1817,49765,0
2005-04-01,8.1944,8.3465,8.1944,8.3465,99529,0
2005-04-04,8.2813,8.3197,8.2555,8.2882,21351,0
2005-04-05,8.2612,8.3073,8.2421,8.3007,40442,0
2005-04-06,8.2421,8.367,8.2421,8.3527,42997,0
2005-04-07,8.3197,8.3527,8.3197,8.3265,22105,0
2005-04-08,8.2939,8.3406,8.2882,8.2939,25862,0
2005-04-11,8.3007,8.3265,8.2813,8.3073,39234,0
2005-04-12,8.3611,8.367,8.3406,8.3611,24512,0
2005-04-13,8.3197,8.3527,8.3197,8.3465,10670,0
2005-04-14,8.3465,8.3465,8.3007,8.3265,49009,0
2005-04-15,8.3125,8.3336,8.2683,8.3125,91559,0
2005-04-18,8.3007,8.3527,8.3007,8.3125,32920,0
2005-04-19,8.3197,8.3874,8.3197,8.3406,50811,0
2005-04-20,8.2939,8.3406,8.2813,8.3197,30369,0
2005-04-21,8.2939,8.3197,8.2612,8.2882,42393,0
2005-04-22,8.3073,8.3336,8.2882,8.2939,35633,0
2005-04-25,8.3197,8.3406,8.3007,8.3197,32178,0
2005-04-26,8.3007,8.3125,8.2939,8.3125,19540,0
2005-04-27,8.3406,8.3611,8.3125,8.3611,32782,0
2005-04-28,8.367,8.3805,8.3465,8.367,52771,0
2005-04-29,8.3527,8.3941,8.3007,8.367,62239,0
2005-05-02,8.3611,8.3805,8.3336,8.3805,73666,0
2005-05-03,8.3611,8.4086,8.3611,8.4023,80586,0
2005-05-04,8.4086,8.4534,8.3805,8.4534,40293,0
2005-05-05,8.4484,8.5054,8.4484,8.4976,58480,0
2005-05-06,8.4349,8.4729,8.4086,8.4605,84192,0
2005-05-09,8.4086,8.4854,8.4086,8.4854,52317,0
2005-05-10,8.4976,8.5478,8.4935,8.5405,136961,0
2005-05-11,8.5129,8.5552,8.4729,8.5269,61794,0
2005-05-12,8.5405,8.5769,8.5269,8.5269,103585,0
2005-05-13,8.52,8.5965,8.4976,8.5836,48557,0
2005-05-16,8.5965,8.6125,8.5836,8.5907,54729,0
2005-05-17,8.5703,8.5907,8.5405,8.5907,69155,0
2005-05-18,8.5965,8.6447,8.5965,8.606,63747,0
2005-05-19,8.5965,8.6729,8.5965,8.6252,53971,0
2005-05-20,8.6009,8.6384,8.6009,8.6318,23305,0
2005-05-23,8.6125,8.6801,8.6125,8.6655,62395,0
2005-05-24,8.6729,8.6729,8.6125,8.6576,57432,0
2005-05-25,8.6576,8.6576,8.619,8.6447,18940,0
2005-05-26,8.6009,8.6655,8.6009,8.6447,68703,0
2005-05-27,8.701,8.7076,8.606,8.65,50064,0
2005-05-31,8.6447,8.7076,8.6447,8.7076,41943,0
2005-06-01,8.6729,8.7436,8.6655,8.7436,81932,0
2005-06-02,8.7365,8.9128,8.701,8.8456,79530,0
2005-06-03,8.8456,8.977,8.7776,8.825,92009,0
2005-06-06,8.825,8.9128,8.7301,8.8762,88397,0
2005-06-07,8.8902,8.9374,8.833,8.8958,55182,0
2005-06-08,8.8958,8.8958,8.8179,8.833,89004,0
2005-06-09,8.8395,8.8762,8.825,8.8395,44510,0
2005-06-10,8.825,8.825,8.7662,8.7839,26762,0
2005-06-13,8.7609,8.7609,8.7365,8.7365,40898,0
2005-06-14,8.7776,8.7776,8.7365,8.7662,20442,0
2005-06-15,8.7662,8.7662,8.7216,8.7301,42550,0
2005-06-16,8.7609,8.7964,8.7144,8.7609,54277,0
2005-06-17,8.7609,8.7905,8.7609,8.7712,38043,0
2005-06-20,8.7503,8.833,8.7503,8.825,26762,0
2005-06-21,8.8958,8.8958,8.8104,8.8104,92309,0
2005-06-22,8.8104,8.8456,8.7776,8.8456,63594,0
2005-06-23,8.8456,8.8762,8.8179,8.8395,59384,0
2005-06-24,8.8395,8.8958,8.833,8.8958,44055,0
2005-06-27,8.9032,8.9128,8.833,8.8902,23151,0
2005-06-28,8.8456,8.9128,8.8456,8.8837,63297,0
2005-06-29,8.9261,8.944,8.9128,8.9374,48716,0
2005-06-30,8.8958,8.9562,8.8958,8.9562,32782,0
2005-07-01,8.9261,8.9846,8.9261,8.9846,29011,0
2005-07-05,8.9846,8.9846,8.9198,8.977,51568,0
2005-07-06,9.0132,9.035,8.9638,9.0001,84345,0
2005-07-07,8.9924,9.0492,8.9924,9.0001,53675,0
2005-07-08,8.9924,9.0199,8.9924,9.0132,50512,0
2005-07-11,9.0285,9.0285,8.9924,8.9924,32320,0
2005-07-12,8.977,8.9846,8.9374,8.9374,70208,0
2005-07-13,8.944,8.944,8.9198,8.9374,29011,0
2005-07-14,8.944,9.0057,8.944,8.9846,43299,0
2005-07-15,8.9846,8.9846,8.9374,8.9638,53522,0
2005-07-18,8.8902,8.9092,8.7609,8.7964,148995,0
2005-07-19,8.7365,8.8619,8.7301,8.8179,81787,0
2005-07-20,8.8179,8.8395,8.7905,8.825,62848,0
2005-07-21,8.8104,8.8456,8.8104,8.8456,23908,0
2005-07-22,8.8456,8.8837,8.825,8.8837,51568,0
2005-07-25,8.8837,8.9128,8.8762,8.9128,41040,0
2005-07-26,8.9198,8.9562,8.8837,8.9562,33220,0
2005-07-27,8.9638,8.9638,8.9488,8.9562,15640,0
2005-07-28,8.9638,9.0132,8.9638,8.9846,36836,0
2005-07-29,8.9846,9.0724,8.9846,9.0199,56371,0
2005-08-01,8.977,9.0569,8.9638,9.0569,75922,0
2005-08-02,9.0569,9.0617,8.9846,9.0569,55021,0
2005-08-03,9.0199,9.0492,8.9924,9.0492,43597,0
2005-08-04,9.0492,9.0492,8.9198,8.9638,85390,0
2005-08-05,8.944,8.977,8.9128,8.977,39838,0
2005-08-08,8.944,8.9924,8.944,8.9924,40898,0
2005-08-09,8.9924,9.0001,8.944,8.9846,42695,0
2005-08-10,8.9638,9.0427,8.9638,9.0427,51568,0
2005-08-11,8.9924,9.035,8.9846,9.035,55021,0
2005-08-12,9.0427,9.0427,9.0001,9.0057,31421,0
2005-08-15,9.0057,9.0057,8.9488,8.9562,43147,0
2005-08-16,8.944,8.9638,8.8619,8.9261,47505,0
2005-08-17,8.9317,8.9374,8.9128,8.9261,37288,0
2005-08-18,8.9374,9.0001,8.9374,8.9374,42997,0
2005-08-19,8.9261,8.977,8.8902,8.9128,66901,0
2005-08-22,8.9032,8.9488,8.9032,8.9488,38338,0
2005-08-23,8.944,8.9638,8.9198,8.9562,24200,0
2005-08-24,8.9198,8.9562,8.9198,8.9374,15640,0
2005-08-25,8.9638,8.9705,8.9317,8.9705,34581,0
2005-08-26,8.9705,9.0199,8.9705,9.0199,37885,0
2005-08-29,9.0199,9.0617,9.0057,9.0492,42095,0
2005-08-30,9.0492,9.0492,9.0001,9.0285,70360,0
2005-08-31,9.0057,9.0492,8.9924,9.035,64496,0
2005-09-01,9.035,9.0427,9.0132,9.035,53068,0
2005-09-02,9.0199,9.0617,9.0132,9.0617,61637,0
2005-09-06,9.0492,9.0933,9.0199,9.0933,128850,0
2005-09-07,9.0427,9.1096,9.0285,9.0617,105241,0
2005-09-08,9.0492,9.0617,9.035,9.0617,29616,0
2005-09-09,9.035,9.0933,9.035,9.0617,51420,0
2005-09-12,8.9924,9.0492,8.9562,9.0057,74117,0
2005-09-13,9.0057,9.0792,9.0001,9.0664,21801,0
2005-09-14,9.0664,9.0664,8.9638,9.0199,46451,0
2005-09-15,8.9924,8.9924,8.8902,8.9032,93814,0
2005-09-16,8.8837,8.8958,8.8619,8.8958,55325,0
2005-09-19,8.8687,8.8902,8.8619,8.8902,35030,0
2005-09-20,8.9128,8.944,8.9092,8.9261,37430,0
2005-09-21,8.9128,8.9488,8.9128,8.9261,18490,0
2005-09-22,8.9317,8.9374,8.8179,8.9317,29916,0
2005-09-23,8.9198,8.9198,8.7565,8.833,79530,0
2005-09-26,8.833,8.8619,8.7712,8.8619,60745,0
2005-09-27,8.8104,8.8395,8.8104,8.833,15181,0
2005-09-28,8.833,8.8456,8.7905,8.8179,25259,0
2005-09-29,8.7565,8.8037,8.7503,8.7964,59384,0
2005-09-30,8.7905,8.8541,8.7905,8.8456,38782,0
2005-10-03,8.8541,8.8541,8.7776,8.8179,26455,0
2005-10-04,8.7905,8.833,8.7905,8.833,30670,0
2005-10-05,8.8179,8.8456,8.8037,8.833,30519,0
2005-10-06,8.8395,8.8395,8.7776,8.7964,46451,0
2005-10-07,8.7905,8.8037,8.7776,8.8037,34581,0
2005-10-10,8.7776,8.8104,8.7662,8.7712,15335,0
2005-10-11,8.7712,8.8456,8.7662,8.8456,30828,0
2005-10-12,8.8456,8.8456,8.7662,8.7712,26009,0
2005-10-13,8.7712,8.7712,8.4976,8.6447,59834,0
2005-10-14,8.6252,8.6576,8.4935,8.5269,44649,0
2005-10-17,8.52,8.5478,8.3741,8.3805,219344,0
2005-10-18,8.4349,8.4854,8.4349,8.4854,91559,0
2005-10-19,8.4854,8.4935,8.4534,8.4659,16839,0
2005-10-20,8.4935,8.5054,8.4227,8.5054,39090,0
2005-10-21,8.5769,8.606,8.4976,8.606,38941,0
2005-10-24,8.606,8.606,8.5907,8.5965,17444,0
2005-10-25,8.5629,8.6125,8.5552,8.5836,22702,0
2005-10-26,8.5269,8.5703,8.5129,8.5405,43597,0
2005-10-27,8.4729,8.5269,8.4157,8.5054,56976,0
2005-10-28,8.5129,8.5405,8.4854,8.5405,52619,0
2005-10-31,8.4976,8.5836,8.4976,8.5552,26159,0
2005-11-01,8.5629,8.5836,8.5405,8.5836,26910,0
2005-11-02,8.5478,8.5836,8.5405,8.5836,32478,0
2005-11-03,8.5907,8.5907,8.5405,8.5907,66154,0
2005-11-04,8.5907,8.5907,8.4484,8.5405,38638,0
2005-11-07,8.4935,8.5769,8.4935,8.5552,39386,0
2005-11-08,8.5629,8.6009,8.5129,8.5129,64496,0
2005-11-09,8.5129,8.5129,8.4484,8.4484,28720,0
2005-11-10,8.3805,8.4086,8.3805,8.3805,9617,0
2005-11-11,8.4484,8.4484,8.3805,8.4227,18790,0
2005-11-14,8.4086,8.4086,8.3125,8.3527,25862,0
2005-11-15,8.3265,8.3336,8.2813,8.2882,49009,0
2005-11-16,8.3125,8.3336,8.2756,8.3265,48265,0
2005-11-17,8.3406,8.4023,8.3197,8.4023,32782,0
2005-11-18,8.3611,8.4023,8.3336,8.3406,30966,0
2005-11-21,8.3406,8.3465,8.2813,8.3465,31124,0
2005-11-22,8.367,8.3741,8.3073,8.3265,31730,0
2005-11-23,8.3336,8.3611,8.3336,8.3406,41195,0
2005-11-25,8.3611,8.3611,8.3336,8.3611,23451,0
2005-11-28,8.3465,8.3741,8.3125,8.3741,94565,0
2005-11-29,8.4086,8.5129,8.3941,8.4423,91253,0
2005-11-30,8.4157,8.4534,8.4023,8.4423,35030,0
2005-12-01,8.3741,8.4484,8.3741,8.4423,90656,0
2005-12-02,8.4484,8.5129,8.4484,8.5129,64199,0
2005-12-05,8.4484,8.5129,8.4484,8.5054,41040,0
2005-12-06,8.3941,8.5552,8.3941,8.5405,70058,0
2005-12-07,8.5552,8.5552,8.4854,8.52,26455,0
2005-12-08,8.52,8.5836,8.4484,8.5836,61192,0
2005-12-09,8.5769,8.5769,8.4781,8.5129,37129,0
2005-12-12,8.4781,8.4976,8.4729,8.4854,10973,0
2005-12-13,8.4729,8.4729,8.3406,8.3941,64940,0
2005-12-14,8.4023,8.4423,8.4023,8.4423,28560,0
2005-12-15,8.4423,8.4605,8.3125,8.4086,105241,0
2005-12-16,8.3874,8.4227,8.367,8.4023,26910,0
2005-12-19,8.3527,8.4157,8.3465,8.3874,60134,0
2005-12-20,8.3611,8.3805,8.1887,8.2756,133353,0
2005-12-21,8.3265,8.3265,8.2484,8.3007,77726,0
2005-12-22,8.3007,8.3611,8.3007,8.3125,30217,0
2005-12-23,8.2756,8.3527,8.2683,8.3527,99372,0
2005-12-27,8.3073,8.3336,8.2882,8.3073,121024,0
2005-12-28,8.2939,8.3125,8.2882,8.3073,47957,0
2005-12-29,8.3125,8.3611,8.2484,8.2756,149287,0
2005-12-30,8.2555,8.2756,8.2006,8.2683,235288,0
2006-01-03,8.2484,8.367,8.2484,8.367,129141,0
2006-01-04,8.3805,8.4484,8.367,8.4484,67055,0
2006-01-05,8.4086,8.4729,8.3941,8.4729,44649,0
2006-01-06,8.4423,8.5054,8.4157,8.5054,43299,0
2006-01-09,8.4935,8.52,8.3874,8.4729,77726,0
2006-01-10,8.5129,8.5129,8.4534,8.4659,17896,0
2006-01-11,8.4935,8.52,8.4423,8.4423,50664,0
2006-01-12,8.4349,8.4729,8.4349,8.4605,75771,0
2006-01-13,8.4086,8.4227,8.3741,8.4086,60745,0
2006-01-17,8.4023,8.4086,8.367,8.4086,58180,0
2006-01-18,8.3611,8.4023,8.3611,8.3941,16689,0
2006-01-19,8.3805,8.4484,8.3805,8.4423,48865,0
2006-01-20,8.3941,8.4605,8.3941,8.4349,36082,0
2006-01-23,8.4023,8.4659,8.4023,8.4349,90050,0
2006-01-24,8.4227,8.4534,8.4227,8.4423,45702,0
2006-01-25,8.4157,8.4484,8.3941,8.43,77125,0
2006-01-26,8.43,8.4423,8.4227,8.4423,41644,0
2006-01-27,8.43,8.5129,8.43,8.4534,66755,0
2006-01-30,8.4659,8.4659,8.4349,8.4349,30966,0
2006-01-31,8.4157,8.4423,8.4023,8.43,73219,0
2006-02-01,8.43,8.4423,8.4086,8.4349,55775,0
2006-02-02,8.4484,8.4534,8.3741,8.43,93511,0
2006-02-03,8.4423,8.4423,8.3805,8.4349,76675,0
2006-02-06,8.4157,8.4423,8.4023,8.4349,82236,0
2006-02-07,8.4349,8.4349,8.4023,8.4023,30066,0
2006-02-08,8.4023,8.4729,8.3941,8.4729,48557,0
2006-02-09,8.4349,8.4854,8.4349,8.4854,67348,0
2006-02-10,8.4854,8.5269,8.4227,8.4484,52468,0
2006-02-13,8.4484,8.4781,8.43,8.4781,114262,0
2006-02-14,8.4423,8.4781,8.4157,8.4659,90656,0
2006-02-15,8.4729,8.4854,8.43,8.4659,31865,0
2006-02-16,8.4781,8.4854,8.4349,8.4484,30369,0
2006-02-17,8.4605,8.4659,8.4086,8.43,31421,0
2006-02-21,8.4086,8.4157,8.3941,8.4157,13676,0
2006-02-22,8.4157,8.4729,8.4157,8.4605,31270,0
2006-02-23,8.4484,8.4605,8.4086,8.4349,35182,0
2006-02-24,8.4227,8.4781,8.4227,8.4729,30066,0
2006-02-27,8.4729,8.4781,8.4423,8.4729,39544,0
2006-02-28,8.4729,8.52,8.4605,8.52,72465,0
2006-03-01,8.52,8.5269,8.4935,8.5269,26455,0
2006-03-02,8.5336,8.5336,8.4781,8.5129,29766,0
2006-03-03,8.5129,8.5129,8.43,8.4423,14732,0
2006-03-06,8.4157,8.4349,8.367,8.3874,37587,0
2006-03-07,8.43,8.43,8.367,8.4086,32622,0
2006-03-08,8.3805,8.3874,8.3336,8.3406,46607,0
2006-03-09,8.3406,8.367,8.3336,8.3465,28720,0
2006-03-10,8.2813,8.4227,8.2813,8.4157,101177,0
2006-03-13,8.3941,8.4157,8.3465,8.3741,24512,0
2006-03-14,8.3527,8.367,8.3265,8.3406,16384,0
2006-03-15,8.3406,8.3611,8.3073,8.3265,35776,0
2006-03-16,8.3406,8.4023,8.3406,8.3741,32022,0
2006-03-17,8.3527,8.43,8.3465,8.4086,36082,0
2006-03-20,8.43,8.4349,8.4086,8.4086,14732,0
2006-03-21,8.4423,8.5129,8.4086,8.4349,36385,0
2006-03-22,8.4023,8.4854,8.4023,8.4605,57883,0
2006-03-23,8.4729,8.4854,8.4534,8.4605,40738,0
2006-03-24,8.4729,8.4729,8.3741,8.3941,41644,0
2006-03-27,8.3941,8.4086,8.3741,8.4023,40738,0
2006-03-28,8.4157,8.4781,8.3874,8.4423,91408,0
2006-03-29,8.4781,8.4854,8.43,8.4659,44198,0
2006-03-30,8.4781,8.4781,8.4157,8.43,49907,0
2006-03-31,8.4729,8.4854,8.4227,8.4423,121320,0
2006-04-03,8.4729,8.4729,8.3805,8.4423,52619,0
2006-04-04,8.4157,8.4484,8.3805,8.4157,35325,0
2006-04-05,8.3941,8.4484,8.3941,8.4484,62536,0
2006-04-06,8.4484,8.4484,8.4086,8.4086,60134,0
2006-04-07,8.3941,8.4484,8.3805,8.3941,65703,0
2006-04-10,8.4157,8.43,8.3874,8.4086,19992,0
2006-04-11,8.43,8.43,8.3465,8.3465,24512,0
2006-04-12,8.2939,8.3336,8.2137,8.2612,65248,0
2006-04-13,8.2484,8.2813,8.2137,8.2756,22248,0
2006-04-17,8.2484,8.2555,8.1747,8.1944,32320,0
2006-04-18,8.2137,8.2484,8.1944,8.2484,18490,0
2006-04-19,8.2612,8.2612,8.161,8.2076,28415,0
2006-04-20,8.1817,8.2276,8.1817,8.1817,27358,0
2006-04-21,8.1944,8.2421,8.1297,8.1486,117875,0
2006-04-24,8.161,8.2276,8.1413,8.2276,46759,0
2006-04-25,8.2421,8.2484,8.1944,8.2354,48865,0
2006-04-26,8.2354,8.2354,8.1413,8.1817,69009,0
2006-04-27,8.1817,8.2076,8.1486,8.2076,115617,0
2006-04-28,8.2206,8.2939,8.2206,8.2939,55182,0
2006-05-01,8.2612,8.2882,8.2137,8.2421,42849,0
2006-05-02,8.2276,8.2555,8.1944,8.2555,53971,0
2006-05-03,8.1887,8.2137,8.161,8.1817,75172,0
2006-05-04,8.161,8.1817,8.1413,8.1486,62848,0
2006-05-05,8.1486,8.2006,8.1486,8.1747,17444,0
2006-05-08,8.2076,8.2076,8.1486,8.1542,50213,0
2006-05-09,8.1486,8.1887,8.1486,8.1887,18637,0
2006-05-10,8.2076,8.2137,8.1887,8.2137,39234,0
2006-05-11,8.1747,8.1944,8.1413,8.161,35936,0
2006-05-12,8.1486,8.1674,8.1413,8.1674,8276,0
2006-05-15,8.1747,8.1747,8.1092,8.1219,45857,0
2006-05-16,8.1356,8.1486,8.1162,8.1356,76229,0
2006-05-17,8.1356,8.1356,8.0882,8.1092,32920,0
2006-05-18,8.1011,8.2076,8.1011,8.2076,41644,0
2006-05-19,8.2076,8.2276,8.1747,8.2137,15787,0
2006-05-22,8.1817,8.2354,8.1817,8.2137,28113,0
2006-05-23,8.1486,8.2137,8.1486,8.2006,38941,0
2006-05-24,8.2006,8.2076,8.1542,8.2006,32320,0
2006-05-25,8.2006,8.2006,8.161,8.2006,16689,0
2006-05-26,8.2006,8.2813,8.2006,8.2756,40293,0
2006-05-30,8.2882,8.3125,8.2484,8.2882,17588,0
2006-05-31,8.2882,8.3007,8.2555,8.3007,17444,0
2006-06-01,8.2756,8.3527,8.2756,8.3527,31124,0
2006-06-02,8.3527,8.3741,8.3336,8.3611,18637,0
2006-06-05,8.3465,8.3465,8.2206,8.2683,60442,0
2006-06-06,8.2813,8.3073,8.2076,8.2882,48557,0
2006-06-07,8.2939,8.3007,8.2421,8.2555,25105,0
2006-06-08,8.2484,8.2882,8.1944,8.2421,39544,0
2006-06-09,8.2076,8.2076,8.1674,8.1887,10670,0
2006-06-12,8.1817,8.2137,8.1542,8.1542,39234,0
2006-06-13,8.1747,8.1887,8.1486,8.1486,45554,0
2006-06-14,8.1356,8.1356,8.0474,8.0748,60134,0
2006-06-15,8.0544,8.0748,8.021,8.021,47360,0
2006-06-16,8.0474,8.0679,8.0087,8.0087,38941,0
2006-06-19,8.0422,8.0679,8.0146,8.0291,38638,0
2006-06-20,8.0019,8.0422,7.9956,8.0019,38184,0
2006-06-21,8.0019,8.0146,7.9617,7.9617,16535,0
2006-06-22,7.9416,7.9899,7.882,7.908,41644,0
2006-06-23,7.9021,7.9283,7.8889,7.9283,16991,0
2006-06-26,7.9147,7.9147,7.882,7.8954,10826,0
2006-06-27,7.8954,7.9828,7.8954,7.9147,23751,0
2006-06-28,7.9416,7.9483,7.8889,7.9147,39838,0
2006-06-29,7.9147,7.9416,7.882,7.9416,43147,0
2006-06-30,7.9283,7.9617,7.9283,7.9551,30519,0
2006-07-03,7.9416,8.0349,7.9344,8.0349,21647,0
2006-07-05,8.0599,8.081,7.9828,8.021,37430,0
2006-07-06,8.0019,8.0544,8.0019,8.0544,21351,0
2006-07-07,8.0146,8.1162,8.0146,8.1162,38184,0
2006-07-10,8.1162,8.1162,8.0599,8.081,20302,0
2006-07-11,8.081,8.081,8.0422,8.0599,48265,0
2006-07-12,8.0544,8.081,8.0349,8.0544,29167,0
2006-07-13,8.0019,8.0146,7.9764,7.9764,37288,0
2006-07-14,7.9828,7.9828,7.9283,7.9483,36990,0
2006-07-17,7.9416,7.9551,7.9147,7.9283,21199,0
2006-07-18,7.9147,7.9483,7.9147,7.9283,19243,0
2006-07-19,7.9483,7.9617,7.908,7.9551,64496,0
2006-07-20,7.9483,7.9551,7.9207,7.9207,21048,0
2006-07-21,7.9344,7.9551,7.9147,7.9551,22852,0
2006-07-24,7.9551,8.0291,7.9551,8.0291,38782,0
2006-07-25,8.0019,8.0679,8.0019,8.0679,25410,0
2006-07-26,8.0474,8.1219,8.0474,8.1162,34581,0
2006-07-27,8.1162,8.1162,8.0748,8.1011,31421,0
2006-07-28,8.1162,8.1887,8.0882,8.1542,83589,0
2006-07-31,8.1542,8.1747,8.1297,8.161,26607,0
2006-08-01,8.1486,8.1944,8.1486,8.1817,41040,0
2006-08-02,8.1542,8.2006,8.1542,8.2006,22702,0
2006-08-03,8.2006,8.2276,8.1887,8.2276,17444,0
2006-08-04,8.2354,8.2813,8.2354,8.2813,22702,0
2006-08-07,8.2882,8.3125,8.2354,8.2354,47360,0
2006-08-08,8.2354,8.2683,8.2006,8.2006,20893,0
2006-08-09,8.2484,8.2555,8.1887,8.2076,50967,0
2006-08-10,8.1887,8.2006,8.1413,8.1486,87348,0
2006-08-11,8.1486,8.1944,8.1486,8.1674,28870,0
2006-08-14,8.161,8.2206,8.161,8.1944,21199,0
2006-08-15,8.1887,8.2421,8.1887,8.2137,49609,0
2006-08-16,8.2137,8.2683,8.2076,8.2276,44198,0
2006-08-17,8.2484,8.2882,8.2484,8.2756,32022,0
2006-08-18,8.2612,8.2939,8.2206,8.2939,26009,0
2006-08-21,8.2683,8.3125,8.2555,8.3073,21351,0
2006-08-22,8.3265,8.3265,8.2683,8.3125,51568,0
2006-08-23,8.3125,8.4086,8.2882,8.3741,36082,0
2006-08-24,8.3874,8.4227,8.3611,8.3805,31865,0
2006-08-25,8.3805,8.4423,8.3805,8.4157,28870,0
2006-08-28,8.4023,8.52,8.4023,8.4935,75622,0
2006-08-29,8.4781,8.5054,8.4781,8.5054,15335,0
2006-08-30,8.5129,8.5552,8.4854,8.5552,52171,0
2006-08-31,8.5478,8.5769,8.52,8.5552,64805,0
2006-09-01,8.5405,8.619,8.5405,8.619,61342,0
2006-09-05,8.619,8.619,8.5405,8.5478,14584,0
2006-09-06,8.5478,8.5478,8.5129,8.52,21351,0
2006-09-07,8.52,8.5405,8.3805,8.4781,66456,0
2006-09-08,8.4781,8.5129,8.4534,8.4935,38941,0
2006-09-11,8.4729,8.5552,8.4729,8.52,24356,0
2006-09-12,8.5478,8.6009,8.5478,8.5965,24809,0
2006-09-13,8.5836,8.5836,8.5336,8.5629,29766,0
2006-09-14,8.5965,8.5965,8.5405,8.5405,55775,0
2006-09-15,8.5129,8.6009,8.5129,8.6009,31124,0
2006-09-18,8.5836,8.6125,8.5703,8.5769,15787,0
2006-09-19,8.5552,8.6125,8.4935,8.5129,81633,0
2006-09-20,8.5129,8.5629,8.4781,8.5336,53971,0
2006-09-21,8.5478,8.5703,8.5129,8.5552,53224,0
2006-09-22,8.5405,8.5965,8.5405,8.5836,29167,0
2006-09-25,8.5836,8.6125,8.5836,8.6009,32622,0
2006-09-26,8.6009,8.6009,8.5836,8.6009,14129,0
2006-09-27,8.5629,8.6252,8.5629,8.6252,50364,0
2006-09-28,8.6384,8.6384,8.4976,8.5703,92909,0
2006-09-29,8.5836,8.5907,8.5478,8.5629,26910,0
2006-10-02,8.5405,8.5836,8.5405,8.5703,32320,0
2006-10-03,8.5703,8.5907,8.52,8.5629,69310,0
2006-10-04,8.5907,8.606,8.5552,8.5836,42849,0
2006-10-05,8.5965,8.5965,8.5405,8.5703,22401,0
2006-10-06,8.5769,8.5965,8.5629,8.5769,13382,0
2006-10-09,8.5552,8.5965,8.5552,8.5965,10224,0
2006-10-10,8.5703,8.6009,8.5703,8.6009,29167,0
2006-10-11,8.5965,8.5965,8.5769,8.5907,39386,0
2006-10-12,8.5703,8.5703,8.5054,8.5703,35633,0
2006-10-13,8.5336,8.5405,8.4605,8.4605,21199,0
2006-10-16,8.4781,8.5129,8.4659,8.5129,32320,0
2006-10-17,8.5336,8.5478,8.4935,8.4976,51267,0
2006-10-18,8.5129,8.5129,8.4781,8.4935,29317,0
2006-10-19,8.4781,8.6125,8.4781,8.5703,35325,0
2006-10-20,8.5769,8.5769,8.5552,8.5703,7216,0
2006-10-23,8.52,8.5478,8.5054,8.52,26762,0
2006-10-24,8.5336,8.5907,8.5129,8.5552,16084,0
2006-10-25,8.5769,8.5907,8.5552,8.5907,43900,0
2006-10-26,8.606,8.606,8.5552,8.5552,37288,0
2006-10-27,8.5965,8.6009,8.5405,8.5769,23305,0
2006-10-30,8.5478,8.5836,8.5478,8.5769,35776,0
2006-10-31,8.5836,8.6009,8.5478,8.6009,45857,0
2006-11-01,8.5703,8.6009,8.5552,8.6009,30519,0
2006-11-02,8.5552,8.619,8.5552,8.619,33526,0
2006-11-03,8.5629,8.6009,8.5478,8.5836,16084,0
2006-11-06,8.606,8.6125,8.5269,8.5703,50664,0
2006-11-07,8.5552,8.6125,8.5552,8.6125,21048,0
2006-11-08,8.5629,8.606,8.5629,8.5965,34272,0
2006-11-09,8.5769,8.606,8.5703,8.6009,16689,0
2006-11-10,8.5478,8.5836,8.5478,8.5703,17290,0
2006-11-13,8.5703,8.6009,8.5405,8.5703,29167,0
2006-11-14,8.5703,8.5907,8.5478,8.5907,51420,0
2006-11-15,8.5478,8.5836,8.5405,8.5703,58028,0
2006-11-16,8.5703,8.5703,8.4854,8.4976,63897,0
2006-11-17,8.4976,8.4976,8.4423,8.4605,61794,0
2006-11-20,8.43,8.4781,8.4086,8.4349,73812,0
2006-11-21,8.4227,8.4423,8.4227,8.4423,14285,0
2006-11-22,8.4086,8.4781,8.4086,8.4659,31565,0
2006-11-24,8.4729,8.4854,8.4157,8.4854,91859,0
2006-11-27,8.4935,8.4976,8.4605,8.4976,101332,0
2006-11-28,8.4976,8.5336,8.4935,8.5336,22105,0
2006-11-29,8.5629,8.5629,8.52,8.5405,55775,0
2006-11-30,8.52,8.5769,8.5054,8.5703,45407,0
2006-12-01,8.5478,8.5907,8.5336,8.5629,58640,0
2006-12-04,8.5552,8.6318,8.5552,8.6318,35325,0
2006-12-05,8.6318,8.6384,8.5769,8.6318,41797,0
2006-12-06,8.6125,8.6125,8.4854,8.4976,132605,0
2006-12-07,8.4781,8.4935,8.43,8.4484,55775,0
2006-12-08,8.4423,8.4423,8.2756,8.3874,134405,0
2006-12-11,8.4349,8.4534,8.4157,8.4484,73812,0
2006-12-12,8.4157,8.5129,8.4157,8.4854,52018,0
2006-12-13,8.4349,8.4484,8.3527,8.3805,48716,0
2006-12-14,8.3465,8.3741,8.2683,8.3197,147190,0
2006-12-15,8.3197,8.3874,8.3125,8.3527,49765,0
2006-12-18,8.3265,8.3611,8.3197,8.3197,51267,0
2006-12-19,8.3465,8.3805,8.3406,8.3527,18790,0
2006-12-20,8.3336,8.3805,8.3197,8.3527,65100,0
2006-12-21,8.3465,8.3941,8.3197,8.3805,64199,0
2006-12-22,8.3941,8.4023,8.3406,8.3741,22248,0
2006-12-26,8.3336,8.4023,8.3336,8.3941,30966,0
2006-12-27,8.3874,8.4086,8.3741,8.3741,29167,0
2006-12-28,8.367,8.3941,8.3197,8.3741,44352,0
2006-12-29,8.3465,8.4227,8.3336,8.4086,44649,0
2007-01-03,8.3741,8.4227,8.367,8.3941,26607,0
2007-01-04,8.3805,8.4023,8.3741,8.3941,10524,0
2007-01-05,8.367,8.4086,8.367,8.4086,23751,0
2007-01-08,8.4023,8.4227,8.3874,8.4227,25560,0
2007-01-09,8.4157,8.4484,8.3941,8.4157,43597,0
2007-01-10,8.4157,8.4157,8.1887,8.3611,108090,0
2007-01-11,8.3265,8.367,8.3265,8.3527,47360,0
2007-01-12,8.3265,8.3611,8.2939,8.3527,28560,0
2007-01-16,8.3465,8.367,8.3265,8.367,69155,0
2007-01-17,8.3336,8.3741,8.3336,8.3611,28113,0
2007-01-18,8.3465,8.3941,8.3465,8.3527,14429,0
2007-01-19,8.3336,8.367,8.3336,8.3611,7370,0
2007-01-22,8.3611,8.3805,8.3406,8.3805,54424,0
2007-01-23,8.3805,8.3805,8.3465,8.3465,16084,0
2007-01-24,8.3805,8.3805,8.3125,8.3465,52918,0
2007-01-25,8.3465,8.3465,8.2813,8.3197,58937,0
2007-01-26,8.2939,8.3265,8.2882,8.2939,20596,0
2007-01-29,8.3007,8.3265,8.2939,8.3197,52018,0
2007-01-30,8.3007,8.3465,8.3007,8.3406,24356,0
2007-01-31,8.3125,8.3406,8.3125,8.3265,23451,0
2007-02-01,8.3197,8.3805,8.3125,8.3741,45109,0
2007-02-02,8.3336,8.3741,8.3336,8.3611,39234,0
2007-02-05,8.3611,8.3741,8.3197,8.3527,41040,0
2007-02-06,8.3265,8.3741,8.3265,8.3611,74117,0
2007-02-07,8.3611,8.367,8.3465,8.3611,34877,0
2007-02-08,8.3406,8.3874,8.3265,8.3741,61192,0
2007-02-09,8.3406,8.4023,8.3406,8.3611,32782,0
2007-02-12,8.367,8.3741,8.3465,8.3527,13228,0
2007-02-13,8.3073,8.3265,8.3073,8.3073,26455,0
2007-02-14,8.3073,8.3741,8.3007,8.3611,72167,0
2007-02-15,8.3465,8.3741,8.3265,8.3741,18040,0
2007-02-16,8.3465,8.3805,8.3465,8.3527,24649,0
2007-02-20,8.3527,8.3741,8.3527,8.3611,29317,0
2007-02-21,8.3406,8.3741,8.3336,8.3527,65703,0
2007-02-22,8.3465,8.3805,8.3125,8.3197,85244,0
2007-02-23,8.3197,8.3406,8.3197,8.3336,9776,0
2007-02-26,8.3465,8.367,8.3406,8.3465,131697,0
2007-02-27,8.3465,8.3805,8.3406,8.3805,122825,0
2007-02-28,8.3741,8.4157,8.367,8.4157,22401,0
2007-03-01,8.3805,8.4227,8.3805,8.4227,56371,0
2007-03-02,8.43,8.4423,8.4157,8.4423,22702,0
2007-03-05,8.43,8.4534,8.4227,8.4484,19397,0
2007-03-06,8.4157,8.4781,8.4157,8.4729,30966,0
2007-03-07,8.4484,8.4729,8.4484,8.4729,21199,0
2007-03-08,8.4534,8.4534,8.43,8.4349,44055,0
2007-03-09,8.43,8.4484,8.4157,8.4227,32920,0
2007-03-12,8.4227,8.4729,8.4227,8.4659,44951,0
2007-03-13,8.4157,8.4484,8.4157,8.4349,16535,0
2007-03-14,8.4157,8.4349,8.4023,8.4157,23751,0
2007-03-15,8.4023,8.4349,8.4023,8.4086,32622,0
2007-03-16,8.4023,8.43,8.3941,8.3941,18790,0
2007-03-19,8.4227,8.4227,8.367,8.3941,41195,0
2007-03-20,8.3941,8.4157,8.3874,8.4023,14129,0
2007-03-21,8.3874,8.4086,8.3874,8.4023,31421,0
2007-03-22,8.3941,8.4086,8.3741,8.3741,18187,0
2007-03-23,8.3741,8.4023,8.3611,8.3611,69751,0
2007-03-26,8.3611,8.4023,8.3611,8.3941,36990,0
2007-03-27,8.3805,8.4157,8.3741,8.4086,43147,0
2007-03-28,8.3805,8.4157,8.3741,8.3941,24200,0
2007-03-29,8.3805,8.4086,8.3805,8.3805,7370,0
2007-03-30,8.3805,8.4086,8.3611,8.3805,24356,0
2007-04-02,8.3741,8.4086,8.367,8.4086,29317,0
2007-04-03,8.4086,8.4157,8.367,8.4086,42245,0
2007-04-04,8.3741,8.43,8.3741,8.4086,21801,0
2007-04-05,8.4227,8.4423,8.3941,8.4227,20442,0
2007-04-09,8.3941,8.4227,8.3874,8.4157,19093,0
2007-04-10,8.4023,8.4227,8.3805,8.4227,32920,0
2007-04-11,8.3805,8.4227,8.3805,8.4157,30519,0
2007-04-12,8.3611,8.3874,8.3406,8.3406,32022,0
2007-04-13,8.3406,8.367,8.3336,8.3527,36836,0
2007-04-16,8.3336,8.3465,8.3007,8.3406,108848,0
2007-04-17,8.3265,8.3465,8.3197,8.3465,23451,0
2007-04-18,8.3527,8.3611,8.3336,8.3336,21647,0
2007-04-19,8.3336,8.367,8.3336,8.3527,24059,0
2007-04-20,8.3611,8.4023,8.3611,8.3805,34433,0
2007-04-23,8.3805,8.4086,8.3805,8.4086,26910,0
2007-04-24,8.4023,8.4086,8.3874,8.3874,23451,0
2007-04-25,8.3874,8.4023,8.3805,8.3805,12928,0
2007-04-26,8.4157,8.4157,8.3611,8.3805,30066,0
2007-04-27,8.3805,8.4227,8.3805,8.4227,11731,0
2007-04-30,8.4227,8.43,8.4227,8.43,6767,0
2007-05-01,8.4086,8.4157,8.3805,8.3874,59834,0
2007-05-02,8.3741,8.4484,8.3741,8.43,29463,0
2007-05-03,8.4227,8.4423,8.3874,8.4086,26159,0
2007-05-04,8.3941,8.4227,8.3874,8.4157,75771,0
2007-05-07,8.4086,8.4423,8.3941,8.4423,39690,0
2007-05-08,8.4157,8.4605,8.4157,8.4605,19992,0
2007-05-09,8.4023,8.4605,8.4023,8.4484,44802,0
2007-05-10,8.4157,8.4659,8.4157,8.4484,28720,0
2007-05-11,8.3805,8.4484,8.3527,8.4157,40596,0
2007-05-14,8.4023,8.4157,8.3805,8.3874,28415,0
2007-05-15,8.3805,8.3874,8.3527,8.3741,41343,0
2007-05-16,8.3741,8.3805,8.3465,8.3611,15335,0
2007-05-17,8.3465,8.367,8.3197,8.3465,65394,0
2007-05-18,8.3197,8.3465,8.3125,8.3336,31270,0
2007-05-21,8.3197,8.3465,8.3197,8.3465,39234,0
2007-05-22,8.3465,8.3465,8.3007,8.3007,35936,0
2007-05-23,8.2882,8.3125,8.2882,8.2939,37736,0
2007-05-24,8.2813,8.2939,8.2683,8.2683,30066,0
2007-05-25,8.2276,8.2756,8.2276,8.2756,41343,0
2007-05-29,8.2756,8.3007,8.2421,8.3007,59084,0
2007-05-30,8.2813,8.3007,8.2612,8.2939,19093,0
2007-05-31,8.2813,8.2939,8.2612,8.2612,6168,0
2007-06-01,8.2484,8.2612,8.2076,8.2276,49309,0
2007-06-04,8.2006,8.2612,8.1944,8.2276,91859,0
2007-06-05,8.2137,8.2206,8.2006,8.2206,37129,0
2007-06-06,8.2076,8.2354,8.2076,8.2276,27963,0
2007-06-07,8.2006,8.2006,8.1542,8.1747,53829,0
2007-06-08,8.1486,8.1486,8.1162,8.1356,33826,0
2007-06-11,8.1162,8.1162,8.0679,8.0882,33079,0
2007-06-12,8.0748,8.0748,8.0146,8.0291,71716,0
2007-06-13,8.0019,8.0291,7.9956,8.0019,95923,0
2007-06-14,8.0019,8.021,7.9899,7.9899,57279,0
2007-06-15,8.0019,8.021,7.9899,7.9956,43299,0
2007-06-18,7.9956,8.0291,7.9828,7.9899,60442,0
2007-06-19,8.0087,8.0087,7.9687,7.9899,62848,0
2007-06-20,7.9828,8.0019,7.9764,7.9764,8571,0
2007-06-21,7.9764,8.0087,7.9483,7.9687,59232,0
2007-06-22,7.9617,8.0019,7.9483,7.9828,58028,0
2007-06-25,7.9687,8.0087,7.9551,7.9687,103737,0
2007-06-26,7.9764,8.0019,7.9764,7.9828,33079,0
2007-06-27,7.9956,8.0422,7.9828,8.021,38941,0
2007-06-28,8.0146,8.0474,8.0146,8.0474,18637,0
2007-06-29,8.0544,8.0599,8.0349,8.0474,15640,0
2007-07-02,8.0422,8.081,8.0422,8.081,13676,0
2007-07-03,8.0679,8.1011,8.0679,8.0957,6311,0
2007-07-05,8.0748,8.081,8.0544,8.0748,46310,0
2007-07-06,8.0474,8.0474,7.9956,8.0087,34433,0
2007-07-09,8.0146,8.021,7.9828,8.0019,46906,0
2007-07-10,8.0019,8.0291,7.9687,8.0291,79230,0
2007-07-11,8.0146,8.0474,7.9956,8.0019,35633,0
2007-07-12,7.9899,7.9899,7.9483,7.9551,33978,0
2007-07-13,7.9021,7.9617,7.8889,7.8889,49009,0
2007-07-16,7.8954,7.9483,7.8954,7.9483,50512,0
2007-07-17,7.9021,7.9687,7.9021,7.9483,70664,0
2007-07-18,7.9416,7.9828,7.9416,7.9687,51113,0
2007-07-19,7.9617,7.9899,7.9551,7.9899,21351,0
2007-07-20,7.9687,8.0087,7.9416,7.9899,67205,0
2007-07-23,7.9828,8.0087,7.9344,7.9483,74117,0
2007-07-24,7.9551,7.9687,7.9416,7.9551,35776,0
2007-07-25,7.9551,7.9551,7.9207,7.9283,22248,0
2007-07-26,7.9283,7.9551,7.9207,7.9283,34729,0
2007-07-27,7.9416,8.0422,7.9344,8.0422,23151,0
2007-07-30,8.0544,8.0679,8.021,8.0349,17896,0
2007-07-31,8.0474,8.0599,8.0422,8.0599,11267,0
2007-08-01,8.0474,8.0599,7.9483,8.0349,69155,0
2007-08-02,8.0349,8.1092,8.021,8.1092,36230,0
2007-08-03,8.0748,8.1092,8.0474,8.0957,16239,0
2007-08-06,8.0599,8.1162,8.021,8.0291,15640,0
2007-08-07,8.021,8.081,8.021,8.0599,12178,0
2007-08-08,8.0474,8.0474,7.9899,7.9899,32920,0
2007-08-09,8.0019,8.0087,7.9617,7.9617,41644,0
2007-08-10,7.9344,7.9899,7.8954,7.8954,28720,0
2007-08-13,7.8754,7.8754,7.7496,7.8024,60134,0
2007-08-14,7.7955,7.8224,7.7888,7.8024,19243,0
2007-08-15,7.782,7.7888,7.7093,7.7093,41644,0
2007-08-16,7.6361,7.6628,7.5026,7.5498,63594,0
2007-08-17,7.7025,7.7552,7.5161,7.6489,41195,0
2007-08-20,7.6489,7.6691,7.6161,7.6291,39838,0
2007-08-21,7.6026,7.6891,7.5959,7.6823,62239,0
2007-08-22,7.6959,7.7552,7.6691,7.7427,50512,0
2007-08-23,7.7757,7.7955,7.7093,7.782,53675,0
2007-08-24,7.782,7.7955,7.7427,7.782,27516,0
2007-08-27,7.7888,7.8093,7.716,7.7496,54729,0
2007-08-28,7.7757,7.7757,7.6558,7.676,76675,0
2007-08-29,7.6959,7.7684,7.6489,7.7684,48265,0
2007-08-30,7.7288,7.8366,7.7288,7.8366,71568,0
2007-08-31,7.8425,7.9483,7.8366,7.9416,55477,0
2007-09-04,7.9617,7.9687,7.8491,7.9021,51420,0
2007-09-05,7.8558,7.9483,7.8224,7.9344,55775,0
2007-09-06,7.9551,8.0146,7.9207,7.9551,49765,0
2007-09-07,7.9147,8.1413,7.9147,8.1011,100578,0
2007-09-10,8.0957,8.161,8.0679,8.1356,147190,0
2007-09-11,8.1486,8.1674,8.1219,8.1219,85693,0
2007-09-12,8.0882,8.1297,8.0882,8.1162,34137,0
2007-09-13,8.0599,8.1162,7.9551,7.9551,67348,0
2007-09-14,7.9828,8.0087,7.9551,7.9617,46759,0
2007-09-17,7.9899,8.0349,7.9617,8.0146,45554,0
2007-09-18,8.0019,8.021,7.9828,8.0087,14732,0
2007-09-19,7.9687,8.0019,7.9283,7.9617,31730,0
2007-09-20,7.9551,7.9551,7.8619,7.8889,30670,0
2007-09-21,7.8491,7.908,7.8366,7.9021,43597,0
2007-09-24,7.9283,7.9344,7.908,7.908,45857,0
2007-09-25,7.9147,7.9551,7.9147,7.9483,43751,0
2007-09-26,7.9551,7.9551,7.9147,7.9483,35030,0
2007-09-27,7.9687,7.9687,7.882,7.9283,65703,0
2007-09-28,7.9147,7.9899,7.9147,7.9828,21351,0
2007-10-01,7.9828,8.0019,7.9416,7.9551,18187,0
2007-10-02,7.9416,7.9617,7.9147,7.9344,42461,0
2007-10-03,7.9283,7.9416,7.9147,7.9416,44649,0
2007-10-04,7.9344,7.9828,7.8558,7.9617,60745,0
2007-10-05,7.882,7.9617,7.8558,7.908,62848,0
2007-10-08,7.9147,7.9283,7.8558,7.9283,40898,0
2007-10-09,7.9551,7.9551,7.8689,7.8954,35483,0
2007-10-10,7.9207,7.9283,7.8889,7.9283,29463,0
2007-10-11,7.9147,7.9416,7.8224,7.9416,30369,0
2007-10-12,7.9344,7.9344,7.8093,7.8366,54120,0
2007-10-15,7.8619,7.8754,7.8024,7.8158,63747,0
2007-10-16,7.8366,7.8366,7.7496,7.782,76372,0
2007-10-17,7.8024,7.8366,7.782,7.8158,63594,0
2007-10-18,7.8158,7.8491,7.8158,7.8425,18187,0
2007-10-19,7.8425,7.882,7.8158,7.8558,50664,0
2007-10-22,7.8619,7.9147,7.8619,7.8954,45407,0
2007-10-23,7.8619,7.8889,7.8425,7.882,57136,0
2007-10-24,7.8754,7.8954,7.8158,7.8954,90505,0
2007-10-25,7.8689,7.8889,7.8491,7.8558,35483,0
2007-10-26,7.8754,7.8754,7.7427,7.8158,72615,0
2007-10-29,7.8093,7.8366,7.7888,7.8093,43900,0
2007-10-30,7.8024,7.8093,7.6823,7.7757,82986,0
2007-10-31,7.7757,7.7888,7.7093,7.716,105388,0
2007-11-01,7.7025,7.7225,7.6691,7.6959,49907,0
2007-11-02,7.7615,7.7615,7.7093,7.7552,80132,0
2007-11-05,7.5757,7.8093,7.5757,7.7496,39235,0
2007-11-06,7.7225,7.7684,7.6891,7.7427,39544,0
2007-11-07,7.716,7.7288,7.583,7.6628,55775,0
2007-11-08,7.676,7.6823,7.4699,7.6558,108996,0
2007-11-09,7.6558,7.6558,7.5498,7.5895,38638,0
2007-11-12,7.5699,7.6026,7.5161,7.5628,49309,0
2007-11-13,7.5298,7.5628,7.5227,7.5628,58640,0
2007-11-14,7.5959,7.5959,7.4567,7.4567,38492,0
2007-11-15,7.463,7.4962,7.3431,7.3431,106740,0
2007-11-16,7.3765,7.4098,7.3431,7.4098,133807,0
2007-11-19,7.3765,7.4831,7.3765,7.4699,71406,0
2007-11-20,7.4699,7.5363,7.3897,7.5363,94565,0
2007-11-21,7.5363,7.5757,7.5227,7.5757,105693,0
2007-11-23,7.5628,7.6428,7.5628,7.5959,92009,0
2007-11-26,7.6092,7.7427,7.5757,7.7427,69009,0
2007-11-27,7.7093,7.7225,7.5699,7.6361,54571,0
2007-11-28,7.6489,7.6823,7.6092,7.6161,94264,0
2007-11-29,7.6225,7.6558,7.5558,7.6361,66901,0
2007-11-30,7.6225,7.6823,7.6026,7.6691,56079,0
2007-12-03,7.6823,7.716,7.6225,7.6691,93659,0
2007-12-04,7.6891,7.6891,7.5895,7.6691,96820,0
2007-12-05,7.6823,7.6959,7.6225,7.6823,235583,0
2007-12-06,7.6891,7.7362,7.676,7.7288,99529,0
2007-12-07,7.7362,7.7362,7.6628,7.7093,55924,0
2007-12-10,7.7025,7.716,7.6361,7.6823,166188,0
2007-12-11,7.6691,7.7093,7.6428,7.6628,88703,0
2007-12-12,7.6558,7.676,7.6092,7.6428,54876,0
2007-12-13,7.6225,7.6291,7.5227,7.5227,135452,0
2007-12-14,7.583,7.583,7.5161,7.5757,105840,0
2007-12-17,7.5757,7.5895,7.5099,7.5757,166124,0
2007-12-18,7.5558,7.6428,7.5227,7.6092,153803,0
2007-12-19,7.5558,7.6161,7.5558,7.6092,131399,0
2007-12-20,7.5959,7.6489,7.5757,7.6489,207172,0
2007-12-21,7.6959,7.6959,7.583,7.6026,209576,0
2007-12-24,7.6291,7.6361,7.5959,7.6361,40596,0
2007-12-26,7.6558,7.6691,7.5895,7.6291,98324,0
2007-12-27,7.5959,7.6361,7.5699,7.6161,127493,0
2007-12-28,7.6161,7.6361,7.5699,7.6225,195374,0
2007-12-31,7.6428,7.7225,7.6092,7.716,205967,0
2008-01-02,7.7362,7.8158,7.7093,7.7955,86750,0
2008-01-03,7.8425,7.8754,7.8093,7.8754,148811,0
2008-01-04,7.9147,7.9207,7.8558,7.9021,109447,0
2008-01-07,7.8954,7.9483,7.8954,7.9483,61859,0
2008-01-08,7.9344,7.9764,7.9283,7.9617,39838,0
2008-01-09,7.9687,8.0146,7.9551,8.0019,68255,0
2008-01-10,8.0019,8.0748,7.9828,8.0019,66003,0
2008-01-11,7.9899,8.0349,7.9899,7.9956,30670,0
2008-01-14,8.0146,8.0748,8.0146,8.0599,61192,0
2008-01-15,8.0544,8.0679,8.0422,8.0599,17896,0
2008-01-16,8.0349,8.1162,8.0349,8.0679,73062,0
2008-01-17,8.0679,8.0679,7.9828,7.9956,50664,0
2008-01-18,7.9956,8.021,7.7888,7.8425,128539,0
2008-01-22,7.829,7.9956,7.829,7.9956,144477,0
2008-01-23,8.0291,8.0957,7.9687,8.0422,104942,0
2008-01-24,8.0291,8.0544,7.9828,8.0146,136935,0
2008-01-25,7.9956,7.9956,7.9207,7.9483,58640,0
2008-01-28,7.9207,7.9617,7.8619,7.9147,100880,0
2008-01-29,7.9416,7.9687,7.9147,7.9551,41644,0
2008-01-30,7.9483,7.9899,7.9483,7.9483,101631,0
2008-01-31,7.9551,7.9687,7.9207,7.9416,35182,0
2008-02-01,7.9483,7.9687,7.8619,7.9147,54424,0
2008-02-04,7.9021,7.9483,7.8889,7.9344,35325,0
2008-02-05,7.9344,7.9344,7.8558,7.9147,25560,0
2008-02-06,7.908,7.9828,7.908,7.9551,32622,0
2008-02-07,7.9687,7.9687,7.9147,7.9687,25515,0
2008-02-08,7.9551,7.9687,7.9416,7.9551,29167,0
2008-02-11,7.9207,7.9764,7.9147,7.9483,21944,0
2008-02-12,7.9283,8.0146,7.9283,7.9899,21351,0
2008-02-13,7.9828,7.9899,7.7684,7.7757,93483,0
2008-02-14,7.716,7.716,7.5498,7.6161,145791,0
2008-02-15,7.3832,7.676,7.3832,7.676,131098,0
2008-02-19,7.716,7.7288,7.6428,7.7288,152371,0
2008-02-20,7.7552,7.7552,7.5959,7.7025,80651,0
2008-02-21,7.6691,7.6691,7.5161,7.5427,162927,0
2008-02-22,7.5026,7.5161,7.4299,7.476,84640,0
2008-02-25,7.4831,7.6161,7.4831,7.6092,82686,0
2008-02-26,7.6092,7.6092,7.5699,7.5895,37885,0
2008-02-27,7.5757,7.6092,7.5298,7.5498,58480,0
2008-02-28,7.5026,7.5026,7.3564,7.3699,59686,0
2008-02-29,7.3166,7.3166,7.1507,7.2167,161724,0
2008-03-03,7.2167,7.3765,7.2167,7.3699,255575,0
2008-03-04,7.3564,7.4299,7.0443,7.3965,180113,0
2008-03-05,7.4299,7.5498,7.4299,7.5161,63297,0
2008-03-06,7.5363,7.5427,7.476,7.5026,37129,0
2008-03-07,7.6092,7.6092,7.5099,7.5427,79379,0
2008-03-10,7.5363,7.5628,7.3765,7.3897,152864,0
2008-03-11,7.4361,7.463,7.3031,7.3431,139062,0
2008-03-12,7.3431,7.3431,7.2036,7.2167,68859,0
2008-03-13,7.1906,7.2167,7.1507,7.177,65634,0
2008-03-14,7.1569,7.1906,7.117,7.137,66426,0
2008-03-17,7.1107,7.1107,7.0506,7.0506,41616,0
2008-03-18,7.0506,7.1569,7.0506,7.117,106901,0
2008-03-19,7.1703,7.1703,7.0971,7.0971,72535,0
2008-03-20,7.137,7.137,7.0506,7.084,71910,0
2008-03-24,7.1107,7.1636,7.0971,7.1569,70664,0
2008-03-25,7.1437,7.2106,7.1437,7.2106,85850,0
2008-03-26,7.2302,7.2901,7.2237,7.2767,62689,0
2008-03-27,7.3166,7.3166,7.2502,7.2567,77726,0
2008-03-28,7.2502,7.2901,7.2368,7.2567,42512,0
2008-03-31,7.2835,7.3166,7.2767,7.3031,50811,0
2008-04-01,7.31,7.3502,7.31,7.3502,44510,0
2008-04-02,7.33,7.3502,7.3234,7.3431,47660,0
2008-04-03,7.3234,7.3965,7.3234,7.3965,50811,0
2008-04-04,7.3832,7.423,7.3832,7.423,46310,0
2008-04-07,7.423,7.4567,7.3965,7.45,39386,0
2008-04-08,7.4163,7.443,7.3965,7.3965,33373,0
2008-04-09,7.3699,7.463,7.3699,7.463,29616,0
2008-04-10,7.4831,7.5099,7.463,7.4962,32953,0
2008-04-11,7.4831,7.4897,7.463,7.4699,14584,0
2008-04-14,7.5298,7.5498,7.5161,7.5298,44510,0
2008-04-15,7.5298,7.5363,7.4831,7.5363,30515,0
2008-04-16,7.5427,7.5427,7.5099,7.5363,34232,0
2008-04-17,7.5227,7.5699,7.5099,7.5699,31279,0
2008-04-18,7.583,7.6161,7.5699,7.6161,39385,0
2008-04-21,7.583,7.6489,7.583,7.6489,48264,0
2008-04-22,7.6691,7.6691,7.5959,7.6225,46385,0
2008-04-23,7.6558,7.6558,7.5959,7.6291,36548,0
2008-04-24,7.6225,7.6361,7.5959,7.6291,35561,0
2008-04-25,7.6428,7.6428,7.5959,7.6092,27891,0
2008-04-28,7.6161,7.6225,7.6092,7.6092,38046,0
2008-04-29,7.6092,7.6428,7.5959,7.5959,35648,0
2008-04-30,7.6225,7.6361,7.6026,7.6225,40632,0
2008-05-01,7.6026,7.6489,7.583,7.6026,119448,0
2008-05-02,7.5699,7.5895,7.5363,7.5895,62095,0
2008-05-05,7.5757,7.6026,7.5699,7.5959,31631,0
2008-05-06,7.5895,7.6225,7.583,7.6225,41805,0
2008-05-07,7.6026,7.6361,7.5959,7.6161,30579,0
2008-05-08,7.6225,7.6225,7.5895,7.6026,18498,0
2008-05-09,7.5959,7.6225,7.5558,7.6092,56949,0
2008-05-12,7.6225,7.676,7.6161,7.676,21716,0
2008-05-13,7.5628,7.676,7.5558,7.6428,54133,0
2008-05-14,7.6361,7.6558,7.5895,7.6161,78535,0
2008-05-15,7.6628,7.6823,7.6092,7.6489,40757,0
2008-05-16,7.6691,7.676,7.6026,7.6026,50891,0
2008-05-19,7.6291,7.6628,7.583,7.6361,38333,0
2008-05-20,7.6361,7.6628,7.6161,7.6489,43106,0
2008-05-21,7.6628,7.6628,7.6161,7.6428,36028,0
2008-05-22,7.6361,7.6489,7.6026,7.6161,44523,0
2008-05-23,7.6225,7.676,7.6161,7.676,47904,0
2008-05-27,7.676,7.676,7.6161,7.6691,31299,0
2008-05-28,7.6489,7.6558,7.5959,7.6489,32722,0
2008-05-29,7.6489,7.6628,7.4962,7.583,107878,0
2008-05-30,7.5628,7.5757,7.5427,7.5558,77205,0
2008-06-02,7.5628,7.6161,7.5498,7.6026,88188,0
2008-06-03,7.6161,7.6225,7.583,7.6092,51919,0
2008-06-04,7.5699,7.6291,7.5699,7.6092,53158,0
2008-06-05,7.5959,7.6558,7.5699,7.6225,64849,0
2008-06-06,7.6691,7.676,7.6291,7.6291,70153,0
2008-06-09,7.6823,7.6823,7.6092,7.6161,71028,0
2008-06-10,7.6428,7.6428,7.583,7.6161,39446,0
2008-06-11,7.676,7.676,7.4962,7.5363,65744,0
2008-06-12,7.4163,7.5628,7.4098,7.4962,41152,0
2008-06-13,7.5161,7.5227,7.443,7.476,42637,0
2008-06-16,7.423,7.5099,7.4163,7.476,53224,0
2008-06-17,7.4897,7.4962,7.4299,7.463,32521,0
2008-06-18,7.4361,7.4361,7.3564,7.3832,63584,0
2008-06-19,7.4098,7.4163,7.33,7.33,23218,0
2008-06-20,7.3502,7.3632,7.2502,7.31,25150,0
2008-06-23,7.2567,7.2633,7.1906,7.2237,69205,0
2008-06-24,7.2368,7.3031,7.1107,7.3031,148973,0
2008-06-25,7.2704,7.3166,7.2237,7.2368,50085,0
2008-06-26,7.1906,7.2835,7.1906,7.1967,51475,0
2008-06-27,7.2302,7.2835,7.1906,7.2835,37136,0
2008-06-30,7.2969,7.3632,7.2901,7.3234,45639,0
2008-07-01,7.3765,7.3765,7.3031,7.3431,24591,0
2008-07-02,7.33,7.4028,7.33,7.3897,46740,0
2008-07-03,7.4163,7.443,7.3502,7.3564,47591,0
2008-07-07,7.3699,7.3965,7.3502,7.3564,16469,0
2008-07-08,7.3765,7.3832,7.3234,7.3765,35239,0
2008-07-09,7.3564,7.4163,7.3502,7.4098,27447,0
2008-07-10,7.423,7.443,7.3765,7.3965,51678,0
2008-07-11,7.3765,7.3832,7.3431,7.3431,28545,0
2008-07-14,7.3431,7.3632,7.2633,7.2704,26657,0
2008-07-15,7.2901,7.2901,7.0908,7.2167,77610,0
2008-07-16,7.2167,7.2633,7.1569,7.1967,80833,0
2008-07-17,7.2368,7.2435,7.1906,7.2237,68538,0
2008-07-18,7.2633,7.2633,7.084,7.1307,107129,0
2008-07-21,7.1107,7.1507,7.0971,7.1507,91060,0
2008-07-22,7.1107,7.177,7.1035,7.1437,87700,0
2008-07-23,7.1834,7.1834,7.0908,7.1237,48943,0
2008-07-24,7.1237,7.1237,7.0578,7.0578,66090,0
2008-07-25,7.084,7.0908,7.0578,7.084,44648,0
2008-07-28,7.084,7.1307,7.084,7.117,45702,0
2008-07-29,7.1237,7.1307,7.0908,7.0908,48447,0
2008-07-30,7.1107,7.1237,7.0707,7.077,32338,0
2008-07-31,7.1035,7.117,7.0633,7.0633,64871,0
2008-08-01,7.0908,7.117,7.084,7.1035,32932,0
2008-08-04,7.0971,7.117,7.0707,7.0971,67428,0
2008-08-05,7.1035,7.1107,7.0578,7.077,84737,0
2008-08-06,7.084,7.1107,7.0506,7.077,77250,0
2008-08-07,7.0578,7.0971,7.0578,7.084,39548,0
2008-08-08,7.0707,7.1507,7.0707,7.1437,53952,0
2008-08-11,7.1307,7.1703,7.1237,7.1636,22552,0
2008-08-12,7.1307,7.1569,7.117,7.1507,31930,0
2008-08-13,7.1107,7.137,7.077,7.1237,16250,0
2008-08-14,7.0971,7.137,7.0971,7.137,23584,0
2008-08-15,7.0908,7.1437,7.0908,7.137,28416,0
2008-08-18,7.1437,7.1834,7.1307,7.137,40855,0
2008-08-19,7.177,7.177,7.117,7.1507,54581,0
2008-08-20,7.1636,7.1636,7.1107,7.137,55368,0
2008-08-21,7.1437,7.1437,7.1107,7.117,24456,0
2008-08-22,7.1437,7.1437,7.084,7.0908,62271,0
2008-08-25,7.1307,7.137,7.0908,7.117,27624,0
2008-08-26,7.1307,7.1703,7.0971,7.1636,53095,0
2008-08-27,7.137,7.2106,7.137,7.1834,72717,0
2008-08-28,7.1834,7.1834,7.137,7.1437,39017,0
2008-08-29,7.1636,7.1703,7.0908,7.0971,47359,0
2008-09-02,7.1237,7.1437,7.0908,7.1437,37517,0
2008-09-03,7.1507,7.1906,7.1035,7.1906,114019,0
2008-09-04,7.1703,7.2106,7.1703,7.1834,34868,0
2008-09-05,7.1703,7.2237,7.1703,7.2167,65997,0
2008-09-08,7.2167,7.2633,7.2167,7.2368,56868,0
2008-09-09,7.2633,7.2633,7.1834,7.2237,68511,0
2008-09-10,7.2167,7.2167,7.1906,7.2106,42570,0
2008-09-11,7.177,7.2036,7.084,7.1035,49406,0
2008-09-12,7.1307,7.1307,7.0707,7.0707,19431,0
2008-09-15,7.084,7.084,6.9842,6.9907,29293,0
2008-09-16,6.9907,7.0371,6.8508,6.9174,42338,0
2008-09-17,6.891,6.891,6.6982,6.6982,82578,0
2008-09-18,6.4721,6.5915,6.2788,6.5119,140940,0
2008-09-19,6.6113,6.7781,6.5716,6.7114,88350,0
2008-09-22,6.7512,6.7645,6.3987,6.4185,78074,0
2008-09-23,6.4316,6.4316,6.3188,6.3188,98666,0
2008-09-24,6.3058,6.3987,6.3058,6.3721,79808,0
2008-09-25,6.3588,6.4185,6.3452,6.3452,94997,0
2008-09-26,6.3058,6.3256,6.2123,6.2525,112118,0
2008-09-29,6.1193,6.1992,5.7666,5.8268,138965,0
2008-09-30,5.9796,5.9796,5.8268,5.8268,155733,0
2008-10-01,5.853,6.0931,5.8466,6.0931,134265,0
2008-10-02,6.0994,6.2525,6.0598,6.2258,162521,0
2008-10-03,6.286,6.3188,6.2192,6.2324,49489,0
2008-10-06,6.1193,6.2192,5.8003,5.8066,177157,0
2008-10-07,5.8603,5.9266,5.6869,5.727,70102,0
2008-10-08,5.3348,5.5674,5.2683,5.4207,159474,0
2008-10-09,5.4207,5.5005,4.636,4.9554,163851,0
2008-10-10,5.7538,5.7538,3.9844,4.4966,167242,0
2008-10-13,4.8221,5.1813,4.6028,5.1549,177993,0
2008-10-14,5.5476,5.5476,5.1549,5.195,119683,0
2008-10-15,5.1748,5.1748,4.7893,4.849,106427,0
2008-10-16,4.8689,5.0222,4.7958,5.0222,62414,0
2008-10-17,4.9421,5.1484,4.9421,5.1484,96648,0
2008-10-20,5.1748,5.4545,5.1748,5.4545,85092,0
2008-10-21,5.3876,5.4411,5.3348,5.3548,89395,0
2008-10-22,5.3548,5.5075,5.3548,5.4678,104342,0
2008-10-23,5.554,5.9796,5.5341,5.8863,87825,0
2008-10-24,5.7601,5.9865,5.7401,5.9462,74502,0
2008-10-27,5.8802,6.3188,5.8802,6.1193,110287,0
2008-10-28,6.1593,6.2258,6.1059,6.1856,42784,0
2008-10-29,6.1727,6.1727,5.853,5.9662,49106,0
2008-10-30,5.8863,5.9528,5.8066,5.9266,89478,0
2008-10-31,5.8603,5.9865,5.7601,5.82,54827,0
2008-11-03,5.7335,5.7734,5.6536,5.7734,100302,0
2008-11-04,5.7734,5.8863,5.7666,5.8664,95265,0
2008-11-05,5.9195,6.1856,5.9195,6.073,117027,0
2008-11-06,6.0328,6.3188,6.0328,6.2788,81051,0
2008-11-07,6.286,6.3391,6.266,6.286,50799,0
2008-11-10,6.3524,6.3921,6.0858,6.1262,89124,0
2008-11-11,6.1325,6.1325,6.0465,6.066,39987,0
2008-11-12,5.9528,5.9728,5.7933,5.7933,46971,0
2008-11-13,5.853,5.9331,5.7135,5.8134,67216,0
2008-11-14,5.7468,5.853,5.7204,5.853,115462,0
2008-11-17,5.8066,5.8066,5.7401,5.7468,47026,0
2008-11-18,5.727,5.727,5.5407,5.7,99411,0
2008-11-19,5.6473,5.6473,5.4009,5.554,87014,0
2008-11-20,5.6072,5.6072,5.3212,5.3548,152441,0
2008-11-21,5.3147,5.3212,5.1549,5.195,90181,0
2008-11-24,5.1549,5.4009,5.1549,5.4009,44423,0
2008-11-25,5.4545,5.5476,5.3614,5.5005,74647,0
2008-11-26,5.3946,5.4607,5.2683,5.3614,143731,0
2008-11-28,5.3147,5.434,5.3147,5.4009,37205,0
2008-12-01,5.3548,5.3946,5.3079,5.368,42239,0
2008-12-02,5.3548,5.3742,5.1748,5.2213,84487,0
2008-12-03,5.2146,5.2146,4.975,5.0621,120133,0
2008-12-04,5.0152,5.0886,4.9089,4.9621,162106,0
2008-12-05,4.975,4.975,4.7625,4.8025,149780,0
2008-12-08,4.8355,4.9287,4.8355,4.9287,102508,0
2008-12-09,4.8552,4.8756,4.7424,4.7893,132647,0
2008-12-10,4.7893,4.7893,4.7229,4.7756,105073,0
2008-12-11,4.7028,4.7028,4.5232,4.5298,102733,0
2008-12-12,4.5496,4.5496,4.3836,4.5162,190766,0
2008-12-15,4.5162,4.6294,4.4896,4.5961,164033,0
2008-12-16,4.5632,4.6563,4.4896,4.5697,150107,0
2008-12-17,4.5496,5.0483,4.5496,4.9688,130587,0
2008-12-18,4.9089,5.1084,4.8623,5.0886,146563,0
2008-12-19,5.0286,5.4607,5.0286,5.4207,119085,0
2008-12-22,5.3478,5.4545,5.3013,5.4009,79090,0
2008-12-23,5.4145,5.4145,5.3348,5.3876,81763,0
2008-12-24,5.4079,5.4079,5.3614,5.3614,85677,0
2008-12-26,5.4807,5.6937,5.368,5.5674,129063,0
2008-12-29,5.6009,5.6072,5.4079,5.5143,147093,0
2008-12-30,5.4476,5.5872,5.4476,5.554,173516,0
2008-12-31,5.5273,5.7401,5.5273,5.7071,107110,0
2009-01-02,5.6606,5.9728,5.6606,5.9401,72183,0
2009-01-05,5.9195,6.0795,5.9001,6.0529,59168,0
2009-01-06,6.1059,6.1856,6.0529,6.1727,98047,0
2009-01-07,6.1856,6.1856,6.0262,6.1059,69681,0
2009-01-08,6.0994,6.3256,6.073,6.3188,99617,0
2009-01-09,6.3524,6.4721,6.2989,6.4316,117599,0
2009-01-12,6.4316,6.4921,6.3853,6.4921,104764,0
2009-01-13,6.5383,6.5383,6.4391,6.4454,44951,0
2009-01-14,6.4391,6.4391,6.1593,6.2391,245465,0
2009-01-15,6.2324,6.3058,6.1193,6.2525,37512,0
2009-01-16,6.286,6.4654,6.286,6.4654,44098,0
2009-01-20,6.4985,6.5051,6.3256,6.3588,57850,0
2009-01-21,6.3656,6.3656,6.1924,6.2391,174833,0
2009-01-22,6.2258,6.2258,6.1262,6.2192,129739,0
2009-01-23,6.1593,6.3391,6.1059,6.3256,42182,0
2009-01-26,6.3256,6.3987,6.2123,6.2258,123826,0
2009-01-27,6.2258,6.2923,6.2192,6.2525,57154,0
2009-01-28,6.266,6.3921,6.266,6.3921,59492,0
2009-01-29,6.3785,6.4586,6.3721,6.4185,54571,0
2009-01-30,6.4454,6.4454,6.3853,6.4185,59728,0
2009-02-02,6.3987,6.4586,6.3721,6.3785,50100,0
2009-02-03,6.4258,6.5119,6.3721,6.4985,71387,0
2009-02-04,6.4853,6.5716,6.4784,6.5518,55218,0
2009-02-05,6.5983,6.6452,6.5184,6.6317,74097,0
2009-02-06,6.5983,6.7449,6.5915,6.7176,102238,0
2009-02-09,6.6713,6.8112,6.6713,6.7978,73172,0
2009-02-10,6.7247,6.8112,6.7114,6.7578,58178,0
2009-02-11,6.6982,6.7781,6.6848,6.7512,49619,0
2009-02-12,6.6848,6.8646,6.6848,6.8314,65525,0
2009-02-13,6.8708,6.8708,6.7781,6.7844,45452,0
2009-02-17,6.7247,6.7247,6.4454,6.4454,82462,0
2009-02-18,6.4054,6.4454,6.3452,6.3921,58144,0
2009-02-19,6.4454,6.4454,6.3323,6.3323,45354,0
2009-02-20,6.2525,6.3121,6.0193,6.2123,97880,0
2009-02-23,6.286,6.286,5.9997,6.0193,88570,0
2009-02-24,5.9662,6.3921,5.8664,6.3921,170079,0
2009-02-25,6.4921,6.6053,6.3853,6.4853,69794,0
2009-02-26,6.6652,6.6982,6.3853,6.4316,62250,0
2009-02-27,6.4316,6.4784,6.3588,6.4784,96876,0
2009-03-02,6.5252,6.5252,6.2458,6.3121,259935,0
2009-03-03,6.3853,6.3921,6.2059,6.2059,90748,0
2009-03-04,6.3121,6.4784,6.2324,6.4517,85152,0
2009-03-05,6.5184,6.5184,6.3588,6.4316,43899,0
2009-03-06,6.6516,6.6516,6.3256,6.3921,82361,0
2009-03-09,6.2788,6.3921,6.266,6.3058,537618,0
2009-03-10,6.5853,6.5853,6.3987,6.5051,88727,0
2009-03-11,6.5319,6.5518,6.3921,6.4517,121439,0
2009-03-12,6.4586,6.4654,6.3987,6.4454,36231,0
2009-03-13,6.4454,6.4454,6.3391,6.4185,15772,0
2009-03-16,6.5383,6.5383,6.3921,6.4258,22842,0
2009-03-17,6.3921,6.4185,6.2719,6.3323,32589,0
2009-03-18,6.3323,6.4391,6.2525,6.4391,77751,0
2009-03-19,6.4853,6.5319,6.4853,6.5319,21511,0
2009-03-20,6.3987,6.5119,6.3987,6.4654,36905,0
2009-03-23,6.5051,6.5716,6.4517,6.5184,38146,0
2009-03-24,6.5119,6.5119,6.4258,6.4586,72959,0
2009-03-25,6.4517,6.5119,6.4258,6.4586,50704,0
2009-03-26,6.4784,6.5119,6.3987,6.5119,50535,0
2009-03-27,6.5119,6.5518,6.5119,6.5452,34457,0
2009-03-30,6.5452,6.5583,6.3721,6.3785,34597,0
2009-03-31,6.4391,6.4391,6.3785,6.3921,77632,0
2009-04-01,6.3524,6.4517,6.3524,6.4258,71942,0
2009-04-02,6.5583,6.6452,6.5252,6.5983,40133,0
2009-04-03,6.5452,6.6113,6.4517,6.4853,56765,0
2009-04-06,6.5119,6.5119,6.4391,6.5119,79089,0
2009-04-07,6.4586,6.5319,6.4586,6.5051,52911,0
2009-04-08,6.4721,6.5853,6.4721,6.5853,66701,0
2009-04-09,6.5785,6.5853,6.5184,6.5452,25410,0
2009-04-13,6.4784,6.5051,6.4054,6.5051,46054,0
2009-04-14,6.5184,6.5184,6.4517,6.4654,22798,0
2009-04-15,6.5051,6.6113,6.4985,6.6113,58071,0
2009-04-16,6.6183,6.6579,6.5853,6.6579,33043,0
2009-04-17,6.6452,6.7114,6.6183,6.6379,46076,0
2009-04-20,6.6516,6.6848,6.6183,6.6516,27815,0
2009-04-21,6.6452,6.7047,6.6317,6.7047,41029,0
2009-04-22,6.6713,6.7114,6.6713,6.7114,48163,0
2009-04-23,6.7114,6.7978,6.7114,6.7912,60506,0
2009-04-24,6.8182,6.8773,6.7645,6.8239,34056,0
2009-04-27,6.7781,6.8314,6.7316,6.7844,43167,0
2009-04-28,6.7781,6.8112,6.7449,6.7912,73905,0
2009-04-29,6.7844,6.8182,6.7247,6.7781,68522,0
2009-04-30,6.7781,6.7912,6.7449,6.7578,26223,0
2009-05-01,6.7844,6.8112,6.7578,6.7781,42041,0
2009-05-04,6.8182,6.8182,6.7711,6.8112,33359,0
2009-05-05,6.8508,6.8646,6.7844,6.8314,96205,0
2009-05-06,6.8646,6.9174,6.8314,6.891,35347,0
2009-05-07,6.957,6.957,6.8646,6.891,64240,0
2009-05-08,6.951,6.9708,6.9241,6.9643,20180,0
2009-05-11,6.8773,6.9772,6.8773,6.9643,27556,0
2009-05-12,6.951,7.0308,6.951,7.0107,33106,0
2009-05-13,6.9241,6.9842,6.8847,6.9106,74937,0
2009-05-14,6.9443,6.951,6.9106,6.951,53930,0
2009-05-15,6.951,6.9907,6.9241,6.9708,13626,0
2009-05-18,6.9772,7.0506,6.9772,7.0443,31255,0
2009-05-19,7.0308,7.0578,7.0172,7.0371,34009,0
2009-05-20,7.0506,7.0633,7.0308,7.0443,63941,0
2009-05-21,7.0107,7.084,6.951,7.0107,78321,0
2009-05-22,7.0308,7.0443,6.9241,6.9842,62226,0
2009-05-26,6.9772,7.0371,6.9174,7.0371,50206,0
2009-05-27,7.0443,7.1237,7.0443,7.077,57677,0
2009-05-28,7.077,7.1035,6.9907,7.024,46168,0
2009-05-29,7.0443,7.0443,6.9772,7.0308,47007,0
2009-06-01,7.0308,7.0308,7.004,7.0172,31913,0
2009-06-02,7.0371,7.077,6.9842,7.0578,97832,0
2009-06-03,7.0506,7.0908,7.0172,7.0506,89008,0
2009-06-04,7.0633,7.0633,6.9907,7.0443,69262,0
2009-06-05,7.0443,7.0443,6.9305,6.951,73307,0
2009-06-08,6.8508,6.9241,6.7844,6.891,82778,0
2009-06-09,6.9044,6.9241,6.8508,6.8847,83310,0
2009-06-10,6.8646,6.951,6.7379,6.8773,115099,0
2009-06-11,6.8444,6.8773,6.8239,6.8508,66258,0
2009-06-12,6.8044,6.8314,6.7578,6.7578,30585,0
2009-06-15,6.7578,6.7711,6.7176,6.7711,107020,0
2009-06-16,6.7512,6.8444,6.7247,6.8314,48733,0
2009-06-17,6.8577,6.8847,6.8044,6.8444,35872,0
2009-06-18,6.8314,6.9375,6.8314,6.8708,59361,0
2009-06-19,6.8977,6.9044,6.8508,6.9044,55691,0
2009-06-22,6.9044,6.9174,6.7844,6.8314,92616,0
2009-06-23,6.9044,6.9106,6.7978,6.8239,58052,0
2009-06-24,6.8314,6.9375,6.8314,6.9241,23828,0
2009-06-25,6.9375,6.957,6.8508,6.8773,43315,0
2009-06-26,6.8444,6.9375,6.8444,6.8847,43521,0
2009-06-29,6.8708,6.9443,6.8444,6.8508,67747,0
2009-06-30,6.8646,6.891,6.8508,6.8508,30830,0
2009-07-01,6.8112,6.9044,6.7247,6.8182,78579,0
2009-07-02,6.7912,7.0506,6.7247,6.8708,110921,0
2009-07-06,6.8977,6.9174,6.8646,6.8646,63382,0
2009-07-07,6.8847,6.9174,6.8773,6.891,48760,0
2009-07-08,6.891,7.0308,6.891,7.0308,60400,0
2009-07-09,7.0633,7.0633,6.9975,7.0172,19064,0
2009-07-10,6.9975,7.084,6.9975,7.077,17769,0
2009-07-13,7.004,7.0443,6.9443,6.957,53973,0
2009-07-14,6.9975,7.0578,6.951,7.0578,53838,0
2009-07-15,7.0308,7.0908,7.0308,7.077,35279,0
2009-07-16,7.0371,7.45,7.0371,7.1507,87647,0
2009-07-17,7.1307,7.1507,7.0172,7.0578,84148,0
2009-07-20,7.0506,7.0707,6.9975,7.0443,59163,0
2009-07-21,7.0443,7.0633,7.0172,7.0633,14430,0
2009-07-22,7.077,7.077,7.024,7.0633,29609,0
2009-07-23,7.0633,7.1569,7.0443,7.1307,115291,0
2009-07-24,7.137,7.177,7.1307,7.1703,30108,0
2009-07-27,7.1703,7.2237,7.1569,7.1834,41642,0
2009-07-28,7.1703,7.2036,7.1703,7.1967,30519,0
2009-07-29,7.2036,7.2036,7.1636,7.1834,45643,0
2009-07-30,7.2106,7.2106,7.1507,7.1703,67158,0
2009-07-31,7.177,7.1834,7.137,7.177,50360,0
2009-08-03,7.2106,7.2167,7.177,7.1834,56168,0
2009-08-04,7.2036,7.2167,7.177,7.1906,54796,0
2009-08-05,7.2368,7.3234,7.2302,7.2901,71201,0
2009-08-06,7.2969,7.3564,7.2704,7.2901,57247,0
2009-08-07,7.2237,7.3031,7.2167,7.2969,75172,0
2009-08-10,7.3367,7.4163,7.3234,7.3632,164600,0
2009-08-11,7.423,7.423,7.3502,7.3632,46797,0
2009-08-12,7.3502,7.3502,7.2167,7.2704,58328,0
2009-08-13,7.2767,7.2767,7.1307,7.2036,63877,0
2009-08-14,7.1569,7.2302,7.1569,7.2167,37935,0
2009-08-17,7.2106,7.2435,7.1703,7.2435,28682,0
2009-08-18,7.2502,7.3431,7.2502,7.3031,57035,0
2009-08-19,7.3166,7.3832,7.2633,7.3832,88253,0
2009-08-20,7.3564,7.4567,7.3367,7.3765,58371,0
2009-08-21,7.3502,7.3965,7.3502,7.3832,46055,0
2009-08-24,7.3765,7.4163,7.3502,7.4163,68365,0
2009-08-25,7.423,7.463,7.4098,7.4361,94724,0
2009-08-26,7.45,7.463,7.3965,7.3965,59320,0
2009-08-27,7.4163,7.4361,7.4098,7.4361,37200,0
2009-08-28,7.4361,7.45,7.4361,7.443,32170,0
2009-08-31,7.423,7.4299,7.3897,7.423,73725,0
2009-09-01,7.4098,7.45,7.4098,7.4163,51386,0
2009-09-02,7.4163,7.4567,7.4163,7.45,82135,0
2009-09-03,7.443,7.5099,7.4361,7.4897,181678,0
2009-09-04,7.5099,7.5757,7.4897,7.5699,60776,0
2009-09-08,7.6092,7.7025,7.5628,7.7025,77305,0
2009-09-09,7.6959,7.7093,7.6558,7.7093,98033,0
2009-09-10,7.7093,7.782,7.7093,7.7496,86595,0
2009-09-11,7.7288,7.7552,7.676,7.7288,73056,0
2009-09-14,7.7552,7.8224,7.716,7.8093,90385,0
2009-09-15,7.7888,7.8425,7.7757,7.8425,68909,0
2009-09-16,7.8366,7.8954,7.829,7.882,82186,0
2009-09-17,7.9021,7.9416,7.8619,7.9416,90764,0
2009-09-18,7.9416,8.0146,7.9147,7.9899,149403,0
2009-09-21,7.9344,8.0291,7.9207,8.0087,108506,0
2009-09-22,7.9828,8.0087,7.9687,7.9828,114359,0
2009-09-23,7.9828,7.9899,7.9416,7.9764,87928,0
2009-09-24,7.9416,8.0087,7.9283,7.9551,87499,0
2009-09-25,7.9283,8.0019,7.9283,7.9687,97495,0
2009-09-28,7.9416,7.9687,7.9416,7.9483,85357,0
2009-09-29,7.908,7.9483,7.8425,7.8619,158039,0
2009-09-30,7.829,7.9828,7.829,7.9617,121075,0
2009-10-01,7.9617,8.0087,7.9617,8.0019,35830,0
2009-10-02,7.9617,8.1011,7.9617,8.0748,85100,0
2009-10-05,8.0599,8.1413,8.0474,8.0474,165350,0
2009-10-06,8.1542,8.1674,8.081,8.1297,207738,0
2009-10-07,8.1092,8.1413,8.1011,8.1356,119145,0
2009-10-08,8.1297,8.1356,8.1092,8.1162,113472,0
2009-10-09,8.0957,8.1092,7.8754,7.9147,169106,0
2009-10-12,7.9021,7.9021,7.7225,7.8158,141191,0
2009-10-13,7.7427,7.9899,7.7427,7.8889,89197,0
2009-10-14,7.8619,7.8754,7.5628,7.6161,98353,0
2009-10-15,7.5099,7.5498,7.4163,7.5498,91345,0
2009-10-16,7.5757,7.7496,7.5757,7.7362,102207,0
2009-10-19,7.7552,7.782,7.6959,7.7496,138503,0
2009-10-20,7.7496,7.7955,7.7496,7.7888,115925,0
2009-10-21,7.782,7.829,7.7288,7.7615,89005,0
2009-10-22,7.782,7.8093,7.7427,7.782,72979,0
2009-10-23,7.7757,7.8224,7.7615,7.7684,113864,0
2009-10-26,7.7427,7.8024,7.716,7.7288,59471,0
2009-10-27,7.7288,7.8024,7.6823,7.7757,89424,0
2009-10-28,7.7757,7.7757,7.716,7.7288,75912,0
2009-10-29,7.7025,7.7615,7.7025,7.7427,70542,0
2009-10-30,7.7757,7.8224,7.7025,7.7025,77784,0
2009-11-02,7.7496,7.7615,7.676,7.6959,70159,0
2009-11-03,7.676,7.7288,7.6691,7.6959,59542,0
2009-11-04,7.7093,7.7288,7.6691,7.6823,98706,0
2009-11-05,7.6823,7.6891,7.6691,7.6823,104705,0
2009-11-06,7.6489,7.7288,7.6428,7.7025,45692,0
2009-11-09,7.716,7.716,7.6959,7.7025,65240,0
2009-11-10,7.6558,7.6691,7.5959,7.6161,46641,0
2009-11-11,7.5699,7.6161,7.5427,7.5427,63480,0
2009-11-12,7.5227,7.5498,7.4163,7.45,126928,0
2009-11-13,7.4299,7.4831,7.4299,7.476,55176,0
2009-11-16,7.4567,7.5498,7.4567,7.4831,50998,0
2009-11-17,7.463,7.5099,7.463,7.4962,56540,0
2009-11-18,7.4831,7.5363,7.476,7.5363,104968,0
2009-11-19,7.5298,7.5628,7.5026,7.5498,106189,0
2009-11-20,7.5699,7.583,7.5427,7.5498,34787,0
2009-11-23,7.5895,7.5895,7.5363,7.5628,61246,0
2009-11-24,7.5959,7.6092,7.5498,7.6026,55954,0
2009-11-25,7.583,7.6691,7.583,7.6291,57171,0
2009-11-27,7.5628,7.6691,7.5628,7.6691,30864,0
2009-11-30,7.6691,7.716,7.6558,7.6959,55367,0
2009-12-01,7.7496,7.7615,7.7225,7.7615,56600,0
2009-12-02,7.7615,7.7888,7.7496,7.7615,105313,0
2009-12-03,7.7955,7.8224,7.7552,7.8024,136255,0
2009-12-04,7.8158,7.8158,7.782,7.8093,60544,0
2009-12-07,7.7955,7.8158,7.7496,7.7552,78208,0
2009-12-08,7.7684,7.7684,7.7288,7.7427,62476,0
2009-12-09,7.7684,7.782,7.7427,7.782,46614,0
2009-12-10,7.7955,7.8689,7.7955,7.8491,80371,0
2009-12-11,7.8366,7.8558,7.782,7.8024,108099,0
2009-12-14,7.8224,7.8224,7.782,7.7888,51660,0
2009-12-15,7.7362,7.7955,7.7288,7.7362,68852,0
2009-12-16,7.7496,7.7888,7.7427,7.7684,53082,0
2009-12-17,7.8093,7.8093,7.7496,7.7684,85760,0
2009-12-18,7.7955,7.8093,7.7496,7.8024,57948,0
2009-12-21,7.8158,7.8224,7.782,7.7955,49488,0
2009-12-22,7.829,7.8425,7.716,7.7552,98759,0
2009-12-23,7.7684,7.8619,7.7496,7.8224,65613,0
2009-12-24,7.8366,7.8366,7.782,7.8024,32468,0
2009-12-28,7.8425,7.8425,7.7684,7.782,46928,0
2009-12-29,7.7757,7.8224,7.7496,7.8024,34343,0
2009-12-30,7.7496,7.829,7.7496,7.8224,57191,0
2009-12-31,7.829,7.8619,7.782,7.8224,64867,0
2010-01-04,7.8024,7.8425,7.8024,7.829,49728,0
2010-01-05,7.8425,7.8425,7.8024,7.8158,59671,0
2010-01-06,7.8366,7.8689,7.8366,7.8425,50534,0
2010-01-07,7.882,7.8889,7.8158,7.882,72985,0
2010-01-08,7.882,7.8954,7.8425,7.8689,146874,0
2010-01-11,7.882,7.882,7.8425,7.8754,34976,0
2010-01-12,7.8689,7.908,7.8491,7.8754,69611,0
2010-01-13,7.8425,7.8425,7.8224,7.8366,77066,0
2010-01-14,7.8366,7.8558,7.8224,7.829,47950,0
2010-01-15,7.7955,7.8491,7.7955,7.829,33939,0
2010-01-19,7.8093,7.8425,7.8093,7.8425,37710,0
2010-01-20,7.8425,7.8889,7.8158,7.8754,94917,0
2010-01-21,7.8491,7.8954,7.8491,7.8889,62280,0
2010-01-22,7.882,7.9283,7.882,7.9021,56495,0
2010-01-25,7.8954,7.9207,7.8889,7.9147,46758,0
2010-01-26,7.9021,7.908,7.8754,7.8954,82037,0
2010-01-27,7.8754,7.908,7.8754,7.8954,58184,0
2010-01-28,7.9021,7.908,7.8689,7.8889,71316,0
2010-01-29,7.882,7.882,7.8224,7.8366,111812,0
2010-02-01,7.829,7.8689,7.8224,7.8366,68422,0
2010-02-02,7.829,7.8619,7.829,7.8619,95103,0
2010-02-03,7.8689,7.9147,7.8366,7.9021,61544,0
2010-02-04,7.908,7.9283,7.8366,7.8366,92549,0
2010-02-05,7.8366,7.8754,7.8093,7.8754,42431,0
2010-02-08,7.8491,7.9344,7.8491,7.9147,86212,0
2010-02-09,7.9147,7.9551,7.9147,7.9416,41162,0
2010-02-10,7.9344,7.9483,7.8954,7.9207,67218,0
2010-02-11,7.8954,7.9207,7.8754,7.908,63836,0
2010-02-12,7.9147,7.9283,7.8619,7.9283,39529,0
2010-02-16,7.8954,7.9551,7.8954,7.9416,33506,0
2010-02-17,7.9147,7.9551,7.9147,7.9483,72845,0
2010-02-18,7.9483,7.9617,7.9283,7.9483,77173,0
2010-02-19,7.9207,7.9551,7.9021,7.9021,45344,0
2010-02-22,7.882,7.9147,7.8366,7.8491,69419,0
2010-02-23,7.8558,7.8954,7.8558,7.8889,55368,0
2010-02-24,7.9344,7.9344,7.882,7.9147,69646,0
2010-02-25,7.9147,7.9483,7.9147,7.9416,47949,0
2010-02-26,7.9147,7.9483,7.9147,7.9416,55320,0
2010-03-01,7.9283,7.9687,7.9147,7.9344,76714,0
2010-03-02,7.9687,8.0087,7.9416,7.9483,103433,0
2010-03-03,7.9483,7.9764,7.908,7.9344,127431,0
2010-03-04,7.9207,7.9551,7.9021,7.9147,134862,0
2010-03-05,7.908,7.9687,7.908,7.9687,116960,0
2010-03-08,7.9687,7.9828,7.9687,7.9828,39136,0
2010-03-09,7.9828,8.0474,7.9828,8.0349,50615,0
2010-03-10,8.0544,8.1011,8.0474,8.0748,89510,0
2010-03-11,8.0349,8.0599,7.9483,7.9483,62213,0
2010-03-12,7.9344,7.9828,7.908,7.9344,92284,0
2010-03-15,7.8954,7.9617,7.8954,7.9207,50678,0
2010-03-16,7.908,7.9416,7.882,7.9283,69532,0
2010-03-17,7.9483,8.0544,7.9283,8.0544,76932,0
2010-03-18,8.0349,8.0882,8.0349,8.0748,43410,0
2010-03-19,8.0957,8.0957,8.0349,8.0349,74331,0
2010-03-22,8.0349,8.0679,8.021,8.0544,47830,0
2010-03-23,8.0748,8.1011,8.0422,8.1011,113473,0
2010-03-24,8.1011,8.1297,8.0748,8.1297,146277,0
2010-03-25,8.1162,8.161,8.1011,8.1011,113882,0
2010-03-26,8.1297,8.1297,8.0474,8.1162,137622,0
2010-03-29,8.1219,8.1356,8.0957,8.1356,44235,0
2010-03-30,8.1486,8.1486,8.1011,8.1356,52022,0
2010-03-31,8.1297,8.161,8.1162,8.161,33783,0
2010-04-01,8.1944,8.2276,8.1486,8.1887,75957,0
2010-04-05,8.2006,8.2006,8.1219,8.1542,88446,0
2010-04-06,8.1219,8.1747,8.1162,8.1297,48265,0
2010-04-07,8.1219,8.1486,8.1162,8.1486,22772,0
2010-04-08,8.1356,8.1887,8.1219,8.1817,173473,0
2010-04-09,8.3406,8.3406,8.161,8.1747,60889,0
2010-04-12,8.1542,8.1817,8.1542,8.161,41749,0
2010-04-13,8.1747,8.1747,8.1092,8.1092,72360,0
2010-04-14,8.081,8.1356,8.0679,8.1162,57861,0
2010-04-15,8.1011,8.1219,8.0882,8.1162,36045,0
2010-04-16,8.0882,8.1092,8.0291,8.0882,171300,0
2010-04-19,8.0349,8.1413,8.0349,8.1297,132371,0
2010-04-20,8.1092,8.161,8.1092,8.1542,106387,0
2010-04-21,8.1219,8.1542,8.1219,8.1356,75093,0
2010-04-22,8.1297,8.1674,8.1219,8.1674,71680,0
2010-04-23,8.2084,8.2084,8.1628,8.1895,58677,0
2010-04-26,8.1674,8.2076,8.1674,8.1887,112453,0
2010-04-27,8.2076,8.2555,8.1944,8.2555,81691,0
2010-04-28,8.2484,8.2882,8.2484,8.2813,53312,0
2010-04-29,8.2612,8.2939,8.2555,8.2939,55617,0
2010-04-30,8.3073,8.3406,8.3073,8.3265,40115,0
2010-05-03,8.3125,8.3465,8.3073,8.3406,68730,0
2010-05-04,8.3197,8.3527,8.3125,8.3465,65199,0
2010-05-05,8.3265,8.3805,8.2813,8.2939,119562,0
2010-05-06,8.3125,8.3197,8.0422,8.1486,100024,0
2010-05-07,8.1817,8.2276,8.1297,8.1297,60828,0
2010-05-10,8.1674,8.2939,8.1674,8.2354,50208,0
2010-05-11,8.2354,8.2354,8.2006,8.2206,69566,0
2010-05-12,8.1747,8.2484,8.1747,8.2354,59936,0
2010-05-13,8.2612,8.2756,8.2421,8.2484,62819,0
2010-05-14,8.2683,8.2939,8.2484,8.2484,104408,0
2010-05-17,8.2756,8.2813,8.1356,8.1356,78073,0
2010-05-18,8.1817,8.1887,8.1413,8.161,42641,0
2010-05-19,8.1817,8.2076,8.1413,8.1887,36708,0
2010-05-20,8.1817,8.1817,8.0957,8.1162,68221,0
2010-05-21,8.1092,8.2421,8.081,8.2076,64471,0
2010-05-24,8.1887,8.2484,8.1887,8.2137,58514,0
2010-05-25,8.1887,8.2354,8.1542,8.2276,28373,0
2010-05-26,8.2484,8.2939,8.2076,8.2137,58656,0
2010-05-27,8.2484,8.2555,8.1944,8.2006,86142,0
2010-05-28,8.2137,8.2484,8.2137,8.2421,35983,0
2010-06-01,8.2484,8.2813,8.2276,8.2756,61933,0
2010-06-02,8.2612,8.3073,8.2612,8.3073,45411,0
2010-06-03,8.2813,8.3073,8.2756,8.3007,68079,0
2010-06-04,8.2813,8.3073,8.2756,8.3073,54781,0
2010-06-07,8.3197,8.3336,8.2813,8.2939,60609,0
2010-06-08,8.3007,8.3265,8.2813,8.3197,49814,0
2010-06-09,8.3406,8.3465,8.3197,8.3465,26596,0
2010-06-10,8.3527,8.4227,8.3336,8.3874,96771,0
2010-06-11,8.3007,8.3741,8.3007,8.3611,35467,0
2010-06-14,8.3406,8.3527,8.3197,8.3336,46040,0
2010-06-15,8.3741,8.3741,8.3197,8.3336,67845,0
2010-06-16,8.3611,8.3611,8.3007,8.3007,48638,0
2010-06-17,8.3125,8.3125,8.2612,8.3007,39624,0
2010-06-18,8.3007,8.3007,8.2555,8.2555,63274,0
2010-06-21,8.2756,8.2813,8.2555,8.2683,64727,0
2010-06-22,8.2354,8.2813,8.2276,8.2756,63059,0
2010-06-23,8.2612,8.2939,8.2612,8.2882,31731,0
2010-06-24,8.2813,8.3007,8.2612,8.2612,50826,0
2010-06-25,8.2555,8.3265,8.2555,8.3125,101790,0
2010-06-28,8.3406,8.367,8.3125,8.3406,62624,0
2010-06-29,8.3125,8.3336,8.3125,8.3125,39844,0
2010-06-30,8.2729,8.3465,8.2729,8.3465,63215,0
2010-07-01,8.3125,8.3611,8.3125,8.3265,88569,0
2010-07-02,8.3465,8.3805,8.3465,8.3527,35907,0
2010-07-06,8.3805,8.4157,8.3611,8.4023,43227,0
2010-07-07,8.3805,8.4227,8.3465,8.3611,93199,0
2010-07-08,8.3805,8.3805,8.3265,8.3465,60549,0
2010-07-09,8.3741,8.43,8.3527,8.4227,86205,0
2010-07-12,8.4023,8.4534,8.4023,8.4349,41951,0
2010-07-13,8.4157,8.4534,8.4157,8.4157,110278,0
2010-07-14,8.4423,8.4935,8.4227,8.4854,89487,0
2010-07-15,8.5054,8.5703,8.5054,8.5629,113446,0
2010-07-16,8.5907,8.6009,8.5552,8.5907,58915,0
2010-07-19,8.606,8.6384,8.5907,8.6318,37031,0
2010-07-20,8.5907,8.6447,8.5907,8.6252,61147,0
2010-07-21,8.6937,8.6937,8.6125,8.6447,74680,0
2010-07-22,8.7216,8.825,8.7216,8.7609,115519,0
2010-07-23,8.7839,8.7905,8.7301,8.7365,103205,0
2010-07-26,8.7144,8.7144,8.6447,8.6447,117721,0
2010-07-27,8.65,8.6801,8.5965,8.6125,128388,0
2010-07-28,8.5965,8.6447,8.5965,8.6447,78080,0
2010-07-29,8.6318,8.6655,8.6318,8.65,104687,0
2010-07-30,8.6318,8.6801,8.6318,8.6655,69137,0
2010-08-02,8.6655,8.7076,8.6655,8.7076,155084,0
2010-08-03,8.6937,8.7301,8.6801,8.7301,53874,0
2010-08-04,8.7144,8.7565,8.7144,8.7503,93523,0
2010-08-05,8.7503,8.7503,8.7144,8.7301,68109,0
2010-08-06,8.7144,8.7905,8.7144,8.7839,87090,0
2010-08-09,8.7776,8.8104,8.7776,8.7905,58519,0
2010-08-10,8.825,8.8687,8.7964,8.8619,80062,0
2010-08-11,8.8037,8.8456,8.7776,8.833,78652,0
2010-08-12,8.7776,8.8395,8.7503,8.8395,48572,0
2010-08-13,8.7905,8.8837,8.7905,8.8541,72375,0
2010-08-16,8.8762,8.9638,8.8762,8.9317,59358,0
2010-08-17,8.9261,8.9562,8.9128,8.9128,75807,0
2010-08-18,8.9128,9.0057,8.9092,8.9128,91578,0
2010-08-19,8.9261,8.9317,8.8902,8.9261,33823,0
2010-08-20,8.8837,8.9374,8.8619,8.9128,58605,0
2010-08-23,9.0001,9.0001,8.944,8.9638,72840,0
2010-08-24,8.9261,8.9562,8.8958,8.9317,58427,0
2010-08-25,8.9032,8.9562,8.8541,8.8541,75264,0
2010-08-26,8.8456,8.8958,8.8456,8.8958,73882,0
2010-08-27,8.8958,8.944,8.8837,8.944,41848,0
2010-08-30,8.9705,9.0001,8.9488,8.9846,77658,0
2010-08-31,8.9592,9.017,8.9592,9.017,48499,0
2010-09-01,9.0199,9.0617,9.0199,9.0199,61202,0
2010-09-02,8.9924,9.0285,8.8958,8.944,116535,0
2010-09-03,8.944,8.944,8.825,8.8395,67620,0
2010-09-07,8.8762,8.9374,8.8619,8.8837,87422,0
2010-09-08,8.9198,8.9261,8.8837,8.9092,40084,0
2010-09-09,8.9128,8.9488,8.8902,8.9374,63047,0
2010-09-10,8.9638,9.0132,8.9374,9.0001,25944,0
2010-09-13,8.977,8.9924,8.9032,8.9092,65154,0
2010-09-14,8.9317,8.9317,8.8541,8.8619,102525,0
2010-09-15,8.8456,8.8687,8.6576,8.6576,71562,0
2010-09-16,8.701,8.7365,8.606,8.7144,72308,0
2010-09-17,8.6856,8.7301,8.6729,8.7076,45643,0
2010-09-20,8.7609,8.7905,8.7216,8.7565,85383,0
2010-09-21,8.7839,8.7839,8.7216,8.7436,74953,0
2010-09-22,8.7436,8.7964,8.7365,8.7662,85482,0
2010-09-23,8.7712,8.8395,8.7565,8.7964,60765,0
2010-09-24,8.833,8.8837,8.7662,8.8104,30762,0
2010-09-27,8.8395,8.9261,8.8037,8.9128,95704,0
2010-09-28,8.8902,8.9128,8.8456,8.9092,48916,0
2010-09-29,8.8902,8.944,8.8902,8.9032,86813,0
2010-09-30,8.9289,8.9364,8.8997,8.9158,41887,0
2010-10-01,8.9128,8.9562,8.8687,8.9374,89987,0
2010-10-04,8.9128,8.944,8.8762,8.9317,50246,0
2010-10-05,8.9032,8.9092,8.8619,8.9032,58894,0
2010-10-06,8.8762,8.9032,8.8037,8.8179,49568,0
2010-10-07,8.7964,8.7964,8.7144,8.7144,78976,0
2010-10-08,8.7436,8.7503,8.6937,8.7503,26773,0
2010-10-11,8.7365,8.7662,8.6801,8.7436,131168,0
2010-10-12,8.7301,8.7609,8.7144,8.7565,37904,0
2010-10-13,8.701,8.7216,8.6655,8.701,95261,0
2010-10-14,8.6856,8.7301,8.6801,8.7144,40248,0
2010-10-15,8.6856,8.6856,8.5965,8.6125,86615,0
2010-10-18,8.6318,8.6318,8.5703,8.5836,32795,0
2010-10-19,8.5336,8.5965,8.5269,8.5965,48780,0
2010-10-20,8.5769,8.6125,8.5552,8.6125,41859,0
2010-10-21,8.6125,8.6655,8.6125,8.619,45778,0
2010-10-22,8.6384,8.65,8.606,8.6318,53817,0
2010-10-25,8.619,8.65,8.606,8.65,47169,0
2010-10-26,8.6125,8.65,8.6125,8.6447,34586,0
2010-10-27,8.619,8.6318,8.606,8.6252,43292,0
2010-10-28,8.5965,8.6252,8.5836,8.606,41777,0
2010-10-29,8.5946,8.63,8.5946,8.6235,19651,0
2010-11-01,8.6252,8.65,8.6252,8.6447,31859,0
2010-11-02,8.6252,8.65,8.619,8.6447,43748,0
2010-11-03,8.6252,8.65,8.619,8.6447,47746,0
2010-11-04,8.6252,8.6447,8.619,8.6318,39225,0
2010-11-05,8.6252,8.6318,8.5965,8.6125,53325,0
2010-11-08,8.5907,8.606,8.5703,8.5836,54108,0
2010-11-09,8.5703,8.5907,8.4729,8.4854,66765,0
2010-11-10,8.4157,8.4157,8.0957,8.1944,218551,0
2010-11-11,8.0474,8.0957,7.8224,7.9416,178237,0
2010-11-12,7.8754,8.0146,7.8558,7.9956,101981,0
2010-11-15,7.9483,7.9617,7.5895,7.6361,235436,0
2010-11-16,7.4699,7.782,7.3234,7.7362,298154,0
2010-11-17,7.716,7.8754,7.716,7.8558,95955,0
2010-11-18,7.8158,7.8491,7.6361,7.7888,111914,0
2010-11-19,7.882,7.8954,7.8093,7.8689,94838,0
2010-11-22,7.882,8.0087,7.882,7.9956,67770,0
2010-11-23,7.9956,8.0599,7.9956,8.0349,50505,0
2010-11-24,8.0291,8.081,8.0019,8.0146,49210,0
2010-11-26,8.0291,8.1297,8.0291,8.1297,41764,0
2010-11-29,8.0957,8.1674,8.0957,8.1219,27790,0
2010-11-30,8.1092,8.1628,8.081,8.1092,65655,0
2010-12-01,8.0957,8.1219,7.9416,7.9416,59749,0
2010-12-02,7.8889,7.9483,7.7955,7.8024,93198,0
2010-12-03,7.829,7.9021,7.7757,7.782,56533,0
2010-12-06,7.7427,7.8024,7.7093,7.7427,182623,0
2010-12-07,7.7025,7.7025,7.5558,7.6225,193512,0
2010-12-08,7.5959,7.6225,7.463,7.5298,211604,0
2010-12-09,7.5026,7.5026,7.3965,7.443,158304,0
2010-12-10,7.3564,7.4028,7.3564,7.3897,115200,0
2010-12-13,7.3031,7.3367,7.2106,7.3031,202286,0
2010-12-14,7.2835,7.2835,7.137,7.1967,203922,0
2010-12-15,7.1569,7.3166,7.137,7.3166,183443,0
2010-12-16,7.3091,7.5367,7.3091,7.5232,135635,0
2010-12-17,7.5363,7.6428,7.5227,7.5895,110843,0
2010-12-20,7.6161,7.6161,7.2835,7.31,175548,0
2010-12-21,7.2633,7.3166,7.1636,7.2302,230347,0
2010-12-22,7.2502,7.3832,7.2435,7.33,74368,0
2010-12-23,7.31,7.3564,7.2901,7.3031,81420,0
2010-12-27,7.3234,7.3699,7.2835,7.31,87092,0
2010-12-28,7.2901,7.3699,7.2435,7.3431,157535,0
2010-12-29,7.3451,7.3861,7.277,7.3861,105287,0
2010-12-30,7.3586,7.42,7.3043,7.42,107004,0
2010-12-31,7.4465,7.5811,7.3829,7.5529,88919,0
2011-01-03,7.5427,7.5558,7.4831,7.4897,45295,0
2011-01-04,7.4897,7.5558,7.3897,7.45,193063,0
2011-01-05,7.443,7.443,7.3897,7.4163,84976,0
2011-01-06,7.3965,7.4098,7.3699,7.3832,59270,0
2011-01-07,7.3632,7.3897,7.3502,7.3632,62751,0
2011-01-10,7.3564,7.3765,7.2901,7.2969,99344,0
2011-01-11,7.2901,7.2901,7.2435,7.2704,67967,0
2011-01-12,7.1906,7.1906,7.1107,7.117,131496,0
2011-01-13,7.0971,7.0971,6.9907,7.0107,169629,0
2011-01-14,6.951,6.957,6.8182,6.9375,221062,0
2011-01-18,6.9643,7.0707,6.8182,7.0707,285198,0
2011-01-19,7.0414,7.095,6.9543,7.0681,196774,0
2011-01-20,7.024,7.1967,7.024,7.1636,96225,0
2011-01-21,7.1834,7.3031,7.1834,7.2368,162465,0
2011-01-24,7.2502,7.3431,7.2502,7.3234,79013,0
2011-01-25,7.3031,7.3699,7.2167,7.33,173414,0
2011-01-26,7.3166,7.3699,7.3166,7.33,71924,0
2011-01-27,7.3367,7.3367,7.2567,7.2901,79257,0
2011-01-28,7.2767,7.2835,7.2237,7.2767,47715,0
2011-01-31,7.2624,7.3332,7.2624,7.2697,73216,0
2011-02-01,7.2901,7.33,7.2835,7.3031,75543,0
2011-02-02,7.2969,7.3564,7.2835,7.33,85956,0
2011-02-03,7.3291,7.3493,7.2489,7.2489,94005,0
2011-02-04,7.2302,7.2704,7.1834,7.2704,73184,0
2011-02-07,7.2633,7.3234,7.2567,7.2767,62814,0
2011-02-08,7.2767,7.3431,7.2502,7.3367,111504,0
2011-02-09,7.3031,7.3502,7.3031,7.3166,86561,0
2011-02-10,7.2891,7.3493,7.2753,7.3493,52033,0
2011-02-11,7.2835,7.4098,7.2567,7.2835,95021,0
2011-02-14,7.2901,7.3031,7.2302,7.2368,62472,0
2011-02-15,7.2633,7.2704,7.2167,7.2368,68277,0
2011-02-16,7.2633,7.3431,7.2502,7.3234,69473,0
2011-02-18,7.4229,7.4567,7.3961,7.4429,40433,0
2011-02-22,7.4028,7.4361,7.2633,7.2835,93803,0
2011-02-23,7.31,7.3897,7.2901,7.3166,101623,0
2011-02-24,7.3897,7.4028,7.33,7.4028,60362,0
2011-02-25,7.3698,7.436,7.3698,7.436,51608,0
2011-02-28,7.4476,7.5155,7.4476,7.4951,28206,0
2011-03-01,7.4959,7.5298,7.4959,7.5025,68906,0
2011-03-02,7.5226,7.5701,7.5159,7.55,84286,0
2011-03-03,7.55,7.5561,7.4489,7.462,144621,0
2011-03-04,7.4499,7.4631,7.436,7.4631,58901,0
2011-03-07,7.4429,7.49,7.416,7.49,72828,0
2011-03-08,7.4833,7.5635,7.4833,7.5503,101568,0
2011-03-09,7.5302,7.5367,7.47,7.4761,87503,0
2011-03-10,7.4825,7.489,7.4217,7.4556,52686,0
2011-03-11,7.4429,7.4761,7.4298,7.4429,51567,0
2011-03-14,7.4567,7.47,7.4229,7.4429,63130,0
2011-03-15,7.3961,7.4964,7.3828,7.4833,70245,0
2011-03-16,7.4567,7.5232,7.4567,7.5102,56102,0
2011-03-17,7.5019,7.5563,7.5019,7.5428,57685,0
2011-03-18,7.5302,7.5903,7.4631,7.5503,67257,0
2011-03-21,7.5503,7.5903,7.5503,7.5838,45558,0
2011-03-22,7.5903,7.5969,7.5564,7.5903,65463,0
2011-03-23,7.5702,7.6237,7.5702,7.617,55910,0
2011-03-24,7.6037,7.6704,7.6037,7.6442,80455,0
2011-03-25,7.6443,7.664,7.6101,7.6576,71306,0
2011-03-28,7.617,7.6775,7.617,7.6573,70623,0
2011-03-29,7.6636,7.6775,7.6502,7.6636,36423,0
2011-03-30,7.6775,7.6775,7.5702,7.5702,54133,0
2011-03-31,7.5738,7.6022,7.5458,7.5458,73799,0
2011-04-01,7.6505,7.6846,7.5428,7.6846,96419,0
2011-04-04,7.6372,7.6704,7.617,7.6442,33323,0
2011-04-05,7.6619,7.6683,7.594,7.6009,44191,0
2011-04-06,7.5968,7.6505,7.5968,7.6036,38902,0
2011-04-07,7.6209,7.655,7.6075,7.6276,50485,0
2011-04-08,7.6576,7.664,7.6101,7.6101,30598,0
2011-04-11,7.6373,7.6373,7.5763,7.5968,53735,0
2011-04-12,7.594,7.6075,7.5601,7.6075,30504,0
2011-04-13,7.6101,7.6101,7.5363,7.5561,28397,0
2011-04-14,7.5428,7.5561,7.4556,7.4556,46775,0
2011-04-15,7.462,7.5025,7.462,7.5025,28583,0
2011-04-18,7.5096,7.5226,7.4489,7.5226,22106,0
2011-04-19,7.5159,7.5837,7.469,7.5837,47679,0
2011-04-20,7.6306,7.6306,7.5763,7.5837,41055,0
2011-04-21,7.6238,7.6505,7.5763,7.6101,36894,0
2011-04-25,7.6306,7.6373,7.55,7.5633,28536,0
2011-04-26,7.594,7.594,7.5263,7.5465,88644,0
2011-04-27,7.5901,7.664,7.5428,7.664,35794,0
2011-04-28,7.6306,7.711,7.6238,7.6977,29047,0
2011-04-29,7.6831,7.8473,7.6763,7.8043,56023,0
2011-05-02,7.8127,7.8454,7.7184,7.7453,97879,0
2011-05-03,7.7339,7.7481,7.707,7.7339,56192,0
2011-05-04,7.7288,7.7625,7.7288,7.7505,40288,0
2011-05-05,7.7607,7.7946,7.7399,7.7946,57060,0
2011-05-06,7.8043,7.8043,7.7625,7.7765,43288,0
2011-05-09,7.7765,7.8316,7.756,7.8043,82351,0
2011-05-10,7.8172,7.8389,7.7907,7.8389,33393,0
2011-05-11,7.8366,7.898,7.8158,7.8636,43984,0
2011-05-12,7.8788,7.8922,7.8516,7.8856,28212,0
2011-05-13,7.9055,7.9247,7.8645,7.9178,56790,0
2011-05-16,7.9318,7.9738,7.8989,7.9385,27951,0
2011-05-17,7.9385,7.9738,7.9385,7.9599,33614,0
2011-05-18,7.9599,8.0003,7.8989,7.8989,111146,0
2011-05-19,7.9055,7.9457,7.8922,7.8922,43507,0
2011-05-20,7.9309,7.9309,7.8837,7.8837,44191,0
2011-05-23,7.8856,7.9247,7.8856,7.9247,58453,0
2011-05-24,7.9247,7.9318,7.8582,7.8788,57167,0
2011-05-25,7.9055,7.9055,7.8645,7.8645,50330,0
2011-05-26,7.8645,7.9178,7.8645,7.9178,121834,0
2011-05-27,7.9234,7.9584,7.898,7.9584,45516,0
2011-05-31,7.9423,7.9854,7.9423,7.9854,48765,0
2011-06-01,8.007,8.0273,7.981,8.0137,79575,0
2011-06-02,8.0194,8.0403,7.993,8.0137,67760,0
2011-06-03,8.0264,8.1228,8.0137,8.102,128023,0
2011-06-06,8.1228,8.1228,8.0264,8.0264,73713,0
2011-06-07,8.0715,8.079,8.0314,8.0383,51362,0
2011-06-08,8.0511,8.0511,7.9771,7.9838,65441,0
2011-06-09,7.9695,7.9838,7.9625,7.9695,27605,0
2011-06-10,7.973,7.9795,7.9171,7.9171,68892,0
2011-06-13,7.9872,7.9872,7.9377,7.9451,31097,0
2011-06-14,7.9584,8.0593,7.9584,8.0593,58756,0
2011-06-15,8.0264,8.0669,8.0137,8.0535,30663,0
2011-06-16,8.0568,8.1003,8.044,8.1003,47752,0
2011-06-17,8.1092,8.1092,8.0465,8.0535,44819,0
2011-06-20,8.0882,8.1422,8.081,8.1422,45465,0
2011-06-21,8.1422,8.1835,8.1162,8.1501,28827,0
2011-06-22,8.1835,8.279,8.1766,8.2312,44060,0
2011-06-23,8.2093,8.2387,8.1501,8.1766,66654,0
2011-06-24,8.1817,8.1817,8.1203,8.1747,67097,0
2011-06-27,8.1501,8.1628,8.1297,8.1501,36084,0
2011-06-28,8.1092,8.1422,8.1092,8.1422,65102,0
2011-06-29,8.1422,8.1501,8.0535,8.0535,43971,0
2011-06-30,8.039,8.103,8.0172,8.0245,38958,0
2011-07-01,8.0715,8.1145,8.044,8.079,45640,0
2011-07-05,8.1127,8.1879,8.1127,8.1879,33361,0
2011-07-06,8.1973,8.2093,8.1153,8.121,63831,0
2011-07-07,8.1666,8.2212,8.152,8.2137,30223,0
2011-07-08,8.2212,8.2974,8.2076,8.2974,25141,0
2011-07-11,8.2983,8.351,8.2848,8.2848,58063,0
2011-07-12,8.2974,8.351,8.2638,8.2774,76504,0
2011-07-13,8.3246,8.3317,8.3246,8.3246,18317,0
2011-07-14,8.2983,8.3795,8.2983,8.317,55413,0
2011-07-15,8.317,8.317,8.161,8.1747,104674,0
2011-07-18,8.1817,8.1817,8.1203,8.1203,42430,0
2011-07-19,8.1074,8.217,8.1074,8.1766,68781,0
2011-07-20,8.1954,8.2439,8.1887,8.237,49972,0
2011-07-21,8.2511,8.2774,8.2144,8.2222,91620,0
2011-07-22,8.2638,8.2974,8.2286,8.284,55942,0
2011-07-25,8.2848,8.2983,8.2144,8.237,43377,0
2011-07-26,8.2248,8.2537,8.169,8.1835,22534,0
2011-07-27,8.1954,8.1954,8.0568,8.0568,45145,0
2011-07-28,8.1003,8.1003,7.9828,7.9965,76567,0
2011-07-29,7.9073,7.9713,7.8797,7.9645,43351,0
2011-08-01,8.0642,8.1203,8.0383,8.079,22810,0
2011-08-02,8.0748,8.18,8.0748,8.1657,46162,0
2011-08-03,8.2006,8.2571,8.1879,8.2137,63543,0
2011-08-04,8.2321,8.2808,8.1153,8.121,85512,0
2011-08-05,8.1048,8.1593,7.9746,8.0291,64599,0
2011-08-08,7.9242,7.9457,7.5735,7.739,166269,0
2011-08-09,7.7461,8.0146,7.7046,7.9669,96900,0
2011-08-10,7.9599,8.1593,7.9178,8.1593,54473,0
2011-08-11,8.1666,8.173,8.0689,8.0764,73595,0
2011-08-12,8.0836,8.304,8.0836,8.2974,69808,0
2011-08-15,8.317,8.3594,8.243,8.338,56642,0
2011-08-16,8.2911,8.3455,8.243,8.284,65754,0
2011-08-17,8.2571,8.3455,8.2571,8.3455,59810,0
2011-08-18,8.2702,8.3455,8.1262,8.2361,123316,0
2011-08-19,8.2006,8.2502,8.1388,8.1807,72146,0
2011-08-22,8.2502,8.284,8.2006,8.284,47799,0
2011-08-23,8.2361,8.351,8.2361,8.317,36577,0
2011-08-24,8.3661,8.3795,8.2911,8.317,68176,0
2011-08-25,8.3237,8.351,8.2702,8.304,49776,0
2011-08-26,8.2873,8.3553,8.2873,8.3345,35543,0
2011-08-29,8.3795,8.4235,8.3237,8.4157,48621,0
2011-08-30,8.3723,8.4157,8.3594,8.4157,32410,0
2011-08-31,8.4174,8.4576,8.3874,8.4517,84835,0
2011-09-01,8.4891,8.5019,8.4491,8.4891,51883,0
2011-09-02,8.4517,8.4985,8.4456,8.4935,42880,0
2011-09-06,8.4102,8.5796,8.4102,8.5796,107478,0
2011-09-07,8.5796,8.63,8.5796,8.5985,55255,0
2011-09-08,8.5645,8.6447,8.5422,8.6115,51059,0
2011-09-09,8.5438,8.6318,8.5438,8.6115,57435,0
2011-09-12,8.619,8.682,8.619,8.6592,38657,0
2011-09-13,8.7181,8.7262,8.6745,8.6957,53108,0
2011-09-14,8.6957,8.7039,8.6318,8.682,45114,0
2011-09-15,8.6509,8.682,8.4864,8.4943,134397,0
2011-09-16,8.5362,8.5741,8.4128,8.4791,71095,0
2011-09-19,8.4341,8.4993,8.4128,8.4993,45703,0
2011-09-20,8.4943,8.5438,8.4943,8.5226,35321,0
2011-09-21,8.5362,8.5438,8.4943,8.5298,40613,0
2011-09-22,8.5362,8.6447,8.5298,8.6447,78681,0
2011-09-23,8.6655,8.681,8.63,8.6447,55877,0
2011-09-26,8.6509,8.7338,8.6509,8.7262,69233,0
2011-09-27,8.7536,8.826,8.7181,8.7766,119202,0
2011-09-28,8.7905,8.8179,8.7839,8.7905,127131,0
2011-09-29,8.7905,8.8414,8.7646,8.7905,61584,0
2011-09-30,8.8114,8.8968,8.8037,8.8968,86016,0
2011-10-03,8.9234,8.9779,8.8997,8.9168,66169,0
2011-10-04,8.9562,8.9562,8.7338,8.7766,65696,0
2011-10-05,8.7662,8.8365,8.7417,8.7417,61672,0
2011-10-06,8.7784,8.7924,8.5985,8.6173,92732,0
2011-10-07,8.65,8.65,8.4844,8.5345,72380,0
2011-10-10,8.5422,8.6655,8.5422,8.5946,43147,0
2011-10-11,8.5722,8.63,8.5497,8.5645,49082,0
2011-10-12,8.6115,8.6235,8.4631,8.4976,80507,0
2011-10-13,8.4976,8.5581,8.4102,8.5581,53141,0
2011-10-14,8.5645,8.63,8.5581,8.6235,47797,0
2011-10-17,8.63,8.6655,8.5422,8.6173,53611,0
2011-10-18,8.6583,8.6583,8.5946,8.6375,36939,0
2011-10-19,8.5946,8.7181,8.5946,8.7181,41237,0
2011-10-20,8.6873,8.7254,8.4763,8.7254,88106,0
2011-10-21,8.7348,8.7857,8.7189,8.7857,33440,0
2011-10-24,8.7473,8.8114,8.7473,8.7702,77472,0
2011-10-25,8.731,8.7591,8.6701,8.7382,62624,0
2011-10-26,8.7254,8.7964,8.681,8.7181,82323,0
2011-10-27,8.7254,8.8037,8.7103,8.8037,78406,0
2011-10-28,8.7662,8.8047,8.7483,8.7546,32921,0
2011-10-31,8.7454,8.8505,8.6765,8.6912,69445,0
2011-11-01,8.7076,8.8404,8.7076,8.7454,72224,0
2011-11-02,8.7473,8.8114,8.7401,8.7829,39393,0
2011-11-03,8.7682,8.7955,8.7382,8.782,27975,0
2011-11-04,8.7964,8.882,8.7463,8.8579,90804,0
2011-11-07,8.8828,9.0209,8.8599,9.0209,71466,0
2011-11-08,9.0293,9.0914,8.9915,9.0645,87793,0
2011-11-09,9.0753,9.0753,8.945,9.003,104698,0
2011-11-10,9.003,9.0626,8.9896,9.034,44577,0
2011-11-11,9.138,9.1597,9.0763,9.1312,56099,0
2011-11-14,9.1819,9.2382,9.1597,9.2064,45438,0
2011-11-15,9.2131,9.2131,9.0973,9.1022,61334,0
2011-11-16,9.1228,9.175,9.0839,9.1312,48417,0
2011-11-17,9.1597,9.1904,9.0645,9.0691,66715,0
2011-11-18,9.0973,9.1904,9.0914,9.138,57510,0
2011-11-21,9.138,9.1663,9.0914,9.1663,53193,0
2011-11-22,9.1819,9.271,9.1312,9.138,87184,0
2011-11-23,9.1514,9.1514,9.0763,9.0839,56789,0
2011-11-25,9.0973,9.1494,9.0973,9.1494,25204,0
2011-11-28,9.1514,9.175,9.1087,9.1514,55208,0
2011-11-29,9.1904,9.2644,9.175,9.2644,58045,0
2011-11-30,9.271,9.2964,9.1721,9.1799,72269,0
2011-12-01,9.271,9.2868,9.2064,9.2267,83544,0
2011-12-02,9.2198,9.2788,9.2131,9.2516,46483,0
2011-12-05,9.2788,9.2944,9.2382,9.2858,39075,0
2011-12-06,9.2925,9.3524,9.2353,9.2624,76703,0
2011-12-07,9.3031,9.4047,9.2828,9.4047,47675,0
2011-12-08,9.4047,9.4913,9.3632,9.3789,65667,0
2011-12-09,9.4196,9.4503,9.3612,9.4413,34628,0
2011-12-12,9.3859,9.4343,9.3455,9.4275,66337,0
2011-12-13,9.4136,9.4275,9.3306,9.3306,61236,0
2011-12-14,9.3149,9.3859,9.3149,9.3455,41016,0
2011-12-15,9.3218,9.3455,9.2382,9.2516,81843,0
2011-12-16,9.2982,9.3426,9.2546,9.275,59458,0
2011-12-19,9.3149,9.3306,9.2304,9.2304,55320,0
2011-12-20,9.2944,9.3612,9.2858,9.3218,56501,0
2011-12-21,9.3671,9.4641,9.3534,9.4562,67610,0
2011-12-22,9.508,9.578,9.508,9.562,97067,0
2011-12-23,9.583,9.61,9.569,9.595,30048,0
2011-12-27,9.596,9.7,9.596,9.672,67327,0
2011-12-28,9.693,9.7,9.68,9.693,78814,0
2011-12-29,9.693,9.693,9.64,9.664,20838,0
2011-12-30,9.777,9.806,9.684,9.699,54581,0
2012-01-03,9.698,9.774,9.678,9.717,61303,0
2012-01-04,9.739,9.765,9.67,9.67,69548,0
2012-01-05,9.732,9.81,9.717,9.758,107245,0
2012-01-06,9.732,9.732,9.625,9.655,108270,0
2012-01-09,9.698,9.698,9.61,9.632,75297,0
2012-01-10,9.647,9.692,9.589,9.61,50280,0
2012-01-11,9.682,9.682,9.627,9.659,67978,0
2012-01-12,9.682,9.713,9.642,9.674,56778,0
2012-01-13,9.726,9.765,9.698,9.739,73196,0
2012-01-17,9.775,9.804,9.733,9.775,77028,0
2012-01-18,9.802,9.824,9.783,9.824,67977,0
2012-01-19,9.829,9.869,9.802,9.869,57931,0
2012-01-20,9.931,9.955,9.853,9.877,85526,0
2012-01-23,9.91,9.955,9.824,9.884,84051,0
2012-01-24,9.924,9.924,9.838,9.846,51919,0
2012-01-25,9.961,9.986,9.788,9.802,96223,0
2012-01-26,9.861,9.899,9.81,9.846,101914,0
2012-01-27,9.901,9.929,9.851,9.901,86442,0
2012-01-30,9.939,9.973,9.939,9.967,84339,0
2012-01-31,10.077,10.188,10.032,10.164,78974,0
2012-02-01,10.366,10.388,10.166,10.229,161164,0
2012-02-02,10.252,10.252,10.062,10.096,70395,0
2012-02-03,10.134,10.18,9.991,10.011,119911,0
2012-02-06,10.043,10.043,9.907,9.952,78486,0
2012-02-07,9.982,10.026,9.927,10.019,59310,0
2012-02-08,10.005,10.1,10.005,10.058,87734,0
2012-02-09,10.116,10.156,10.073,10.1,47832,0
2012-02-10,10.109,10.2,10.087,10.2,39418,0
2012-02-13,10.229,10.229,10.127,10.164,59308,0
2012-02-14,10.141,10.164,10.067,10.12,62393,0
2012-02-15,10.164,10.172,9.881,9.881,180738,0
2012-02-16,9.914,9.929,9.729,9.756,110377,0
2012-02-17,9.674,9.807,9.674,9.761,90679,0
2012-02-21,9.834,10.006,9.799,10.006,72871,0
2012-02-22,10.067,10.067,9.914,9.929,82188,0
2012-02-23,9.914,10.006,9.866,9.914,45579,0
2012-02-24,9.893,10.033,9.893,10.005,43408,0
2012-02-27,10.043,10.109,10.02,10.087,75329,0
2012-02-28,10.067,10.157,10.043,10.157,40688,0
2012-02-29,10.193,10.2,10.126,10.148,37672,0
2012-03-01,10.206,10.221,10.18,10.18,54295,0
2012-03-02,10.172,10.172,10.086,10.108,41000,0
2012-03-05,10.116,10.12,10.026,10.033,42114,0
2012-03-06,10.077,10.134,9.94,9.94,99469,0
2012-03-07,9.982,10.12,9.982,10.116,30516,0
2012-03-08,10.18,10.207,10.127,10.18,72258,0
2012-03-09,10.215,10.235,10.2,10.228,29904,0
2012-03-12,10.206,10.259,10.206,10.215,32951,0
2012-03-13,10.266,10.278,10.086,10.108,68851,0
2012-03-14,10.12,10.12,9.824,9.84,90035,0
2012-03-15,9.84,9.84,9.525,9.559,145030,0
2012-03-16,9.551,9.551,9.2701,9.4106,176988,0
2012-03-19,9.4106,9.588,9.2944,9.4601,167271,0
2012-03-20,9.4601,9.678,9.4522,9.632,204658,0
2012-03-21,9.699,9.726,9.624,9.704,87535,0
2012-03-22,9.747,9.797,9.632,9.699,64226,0
2012-03-23,9.677,9.795,9.668,9.745,117704,0
2012-03-26,9.74,9.804,9.594,9.647,118054,0
2012-03-27,9.588,9.71,9.525,9.699,114175,0
2012-03-28,9.671,9.797,9.655,9.797,164998,0
2012-03-29,9.797,9.824,9.699,9.74,57197,0
2012-03-30,9.74,9.813,9.734,9.74,49754,0
2012-04-02,9.831,9.84,9.74,9.76,58485,0
2012-04-03,9.724,9.838,9.715,9.764,79721,0
2012-04-04,9.742,9.861,9.737,9.853,56589,0
2012-04-05,9.853,9.975,9.846,9.962,38434,0
2012-04-09,9.904,10.077,9.899,10.077,33158,0
2012-04-10,10.041,10.134,10.041,10.12,32526,0
2012-04-11,10.092,10.134,9.975,10.041,37229,0
2012-04-12,10.026,10.058,9.958,9.988,27540,0
2012-04-13,9.988,10.033,9.918,9.933,35936,0
2012-04-16,10.01,10.01,9.933,9.975,17898,0
2012-04-17,9.975,9.996,9.932,9.957,45572,0
2012-04-18,9.918,10.026,9.918,10.026,20303,0
2012-04-19,9.975,10.026,9.958,9.968,32698,0
2012-04-20,9.948,9.996,9.948,9.996,23392,0
2012-04-23,9.997,10.058,9.975,10.058,25655,0
2012-04-24,10.018,10.049,9.997,10.004,42261,0
2012-04-25,10.018,10.041,9.982,9.982,61735,0
2012-04-26,9.968,10.01,9.968,9.982,33946,0
2012-04-27,9.975,10.004,9.957,9.968,46261,0
2012-04-30,9.967,10.065,9.961,10.055,63644,0
2012-05-01,10.065,10.108,10.032,10.032,81128,0
2012-05-02,10.01,10.1,10.01,10.018,59770,0
2012-05-03,10.057,10.065,10.01,10.017,61291,0
2012-05-04,9.996,10.072,9.996,10.057,60654,0
2012-05-07,10.086,10.1,10.026,10.032,58036,0
2012-05-08,10.032,10.072,10.032,10.04,26913,0
2012-05-09,10.026,10.072,10.004,10.026,85695,0
2012-05-10,10.047,10.085,10.031,10.055,56596,0
2012-05-11,10.032,10.072,10.017,10.065,59344,0
2012-05-14,10.04,10.072,10.026,10.026,61101,0
2012-05-15,9.996,10.072,9.996,10.017,44675,0
2012-05-16,10.017,10.1,10.004,10.1,86831,0
2012-05-17,10.04,10.048,9.988,10.048,91644,0
2012-05-18,10.017,10.065,9.975,10.01,23844,0
2012-05-21,10.026,10.065,10.026,10.048,23693,0
2012-05-22,10.048,10.108,10.04,10.108,59059,0
2012-05-23,10.116,10.127,10.072,10.1,83817,0
2012-05-24,10.1,10.108,10.032,10.1,67739,0
2012-05-25,10.127,10.164,10.1,10.108,47620,0
2012-05-29,10.127,10.18,10.1,10.1,54479,0
2012-05-30,10.1,10.127,10.1,10.1,48630,0
2012-05-31,10.098,10.126,10.055,10.09,53275,0
2012-06-01,10.106,10.148,10.065,10.085,67521,0
2012-06-04,10.072,10.116,10.072,10.116,62043,0
2012-06-05,10.118,10.13,10.081,10.13,55651,0
2012-06-06,10.153,10.227,10.112,10.177,53979,0
2012-06-07,10.185,10.213,10.088,10.118,79155,0
2012-06-08,10.148,10.179,10.098,10.126,61647,0
2012-06-11,10.163,10.362,10.163,10.236,45011,0
2012-06-12,10.229,10.279,10.163,10.236,98759,0
2012-06-13,10.272,10.301,10.215,10.229,57163,0
2012-06-14,10.221,10.286,10.163,10.193,52883,0
2012-06-15,10.221,10.251,10.156,10.193,48512,0
2012-06-18,10.148,10.339,10.148,10.307,59020,0
2012-06-19,10.339,10.376,10.292,10.355,50086,0
2012-06-20,10.368,10.368,10.292,10.324,51885,0
2012-06-21,10.332,10.376,10.307,10.355,77197,0
2012-06-22,10.384,10.384,10.299,10.322,47542,0
2012-06-25,10.368,10.368,10.324,10.324,40279,0
2012-06-26,10.347,10.362,10.272,10.279,67959,0
2012-06-27,10.307,10.324,10.26,10.26,56811,0
2012-06-28,10.229,10.279,10.2,10.243,80352,0
2012-06-29,10.292,10.292,10.215,10.243,80766,0
2012-07-02,10.251,10.324,10.243,10.324,138095,0
2012-07-03,10.292,10.448,10.292,10.426,65953,0
2012-07-05,10.384,10.49,10.345,10.361,101541,0
2012-07-06,10.367,10.528,10.367,10.528,78499,0
2012-07-09,10.559,10.572,10.49,10.499,78080,0
2012-07-10,10.536,10.572,10.512,10.559,59866,0
2012-07-11,10.52,10.572,10.482,10.572,65759,0
2012-07-12,10.572,10.572,10.482,10.572,55376,0
2012-07-13,10.572,10.643,10.499,10.499,66146,0
2012-07-16,10.499,10.528,10.462,10.467,75075,0
2012-07-17,10.512,10.52,10.447,10.474,52783,0
2012-07-18,10.499,10.615,10.499,10.615,104123,0
2012-07-19,10.622,10.68,10.615,10.674,91721,0
2012-07-20,10.674,10.696,10.643,10.652,60794,0
2012-07-23,10.666,10.749,10.666,10.711,73846,0
2012-07-24,10.749,10.764,10.615,10.666,89946,0
2012-07-25,10.637,10.785,10.637,10.776,96274,0
2012-07-26,10.764,10.819,10.63,10.733,73283,0
2012-07-27,10.757,10.828,10.757,10.805,40368,0
2012-07-30,10.879,10.879,10.805,10.87,53064,0
2012-07-31,10.819,10.84,10.791,10.828,65337,0
2012-08-01,10.908,10.953,10.733,10.757,57842,0
2012-08-02,10.749,10.785,10.63,10.637,60793,0
2012-08-03,10.637,10.704,10.615,10.704,47142,0
2012-08-06,10.696,10.741,10.652,10.711,62911,0
2012-08-07,10.689,10.733,10.658,10.666,51415,0
2012-08-08,10.622,10.696,10.599,10.599,70906,0
2012-08-09,10.593,10.607,10.506,10.559,88106,0
2012-08-10,10.512,10.593,10.512,10.52,58322,0
2012-08-13,10.528,10.572,10.431,10.461,93528,0
2012-08-14,10.418,10.564,10.418,10.559,69942,0
2012-08-15,10.544,10.719,10.544,10.719,159098,0
2012-08-16,10.652,10.821,10.643,10.786,85442,0
2012-08-17,10.786,10.841,10.712,10.771,46455,0
2012-08-20,10.726,10.786,10.68,10.719,52921,0
2012-08-21,10.712,10.719,10.637,10.674,55172,0
2012-08-22,10.607,10.637,10.382,10.564,101681,0
2012-08-23,10.578,10.652,10.473,10.489,61653,0
2012-08-24,10.473,10.499,10.437,10.453,54448,0
2012-08-27,10.418,10.481,10.418,10.461,53624,0
2012-08-28,10.461,10.572,10.461,10.544,63371,0
2012-08-29,10.559,10.666,10.559,10.63,77153,0
2012-08-30,10.652,10.712,10.652,10.68,68892,0
2012-08-31,10.697,10.726,10.63,10.697,41186,0
2012-09-04,10.758,10.758,10.593,10.607,42797,0
2012-09-05,10.564,10.615,10.536,10.564,63022,0
2012-09-06,10.564,10.734,10.564,10.68,59316,0
2012-09-07,10.68,10.741,10.674,10.68,37240,0
2012-09-10,10.652,10.726,10.652,10.712,81774,0
2012-09-11,10.652,10.858,10.652,10.858,64142,0
2012-09-12,10.841,10.963,10.841,10.963,43906,0
2012-09-13,10.91,11.095,10.864,11.021,81376,0
2012-09-14,11.021,11.095,10.932,10.932,100244,0
2012-09-17,10.864,10.926,10.798,10.834,119380,0
2012-09-18,10.806,10.858,10.785,10.798,65352,0
2012-09-19,10.798,10.858,10.792,10.834,52252,0
2012-09-20,10.815,10.926,10.815,10.85,74591,0
2012-09-21,10.871,10.987,10.871,10.963,44439,0
2012-09-24,10.932,11.021,10.932,10.987,43748,0
2012-09-25,10.963,11.086,10.926,11.086,66072,0
2012-09-26,11.062,11.198,11.047,11.095,46223,0
2012-09-27,11.103,11.156,11.047,11.117,31447,0
2012-09-28,11.111,11.17,11.07,11.162,23401,0
2012-10-01,11.198,11.204,11.149,11.191,67465,0
2012-10-02,11.162,11.191,11.053,11.111,42665,0
2012-10-03,11.117,11.156,11.062,11.062,62633,0
2012-10-04,11.117,11.117,11.006,11.006,21296,0
2012-10-05,11.079,11.079,11.006,11.035,44749,0
2012-10-08,11.006,11.149,11.006,11.079,70853,0
2012-10-09,11.062,11.07,10.917,10.917,62093,0
2012-10-10,10.917,10.963,10.864,10.947,73880,0
2012-10-11,10.885,11.04,10.879,11.006,89903,0
2012-10-12,11.04,11.071,10.87,10.893,77606,0
2012-10-15,10.981,10.998,10.893,10.971,73880,0
2012-10-16,11.021,11.021,10.916,10.941,38670,0
2012-10-17,10.987,11.006,10.947,10.971,27633,0
2012-10-18,11.029,11.047,10.963,11.021,41175,0
2012-10-19,11.047,11.079,11.029,11.047,31919,0
2012-10-22,11.086,11.103,11.053,11.095,39841,0
2012-10-23,11.127,11.22,11.118,11.198,78324,0
2012-10-24,11.25,11.349,11.205,11.349,108499,0
2012-10-25,11.368,11.423,11.327,11.423,72262,0
2012-10-26,11.452,11.497,11.393,11.489,80579,0
2012-10-31,11.452,11.457,11.127,11.243,94900,0
2012-11-01,11.335,11.471,11.264,11.305,101157,0
2012-11-02,11.368,11.368,11.086,11.163,59852,0
2012-11-05,11.111,11.149,11.021,11.021,61305,0
2012-11-06,11.118,11.127,10.993,11.103,55021,0
2012-11-07,11.178,11.257,11.127,11.228,116851,0
2012-11-08,11.185,11.375,11.185,11.342,59240,0
2012-11-09,11.375,11.439,11.354,11.407,61425,0
2012-11-12,11.393,11.432,11.289,11.432,95753,0
2012-11-13,11.423,11.438,11.279,11.297,68525,0
2012-11-14,11.375,11.375,11.19,11.227,77789,0
2012-11-15,11.305,11.318,10.996,11.093,150173,0
2012-11-16,11.169,11.342,11.052,11.288,54381,0
2012-11-19,11.392,11.481,11.361,11.465,55055,0
2012-11-20,11.518,11.601,11.457,11.578,62101,0
2012-11-21,11.601,11.711,11.565,11.587,102696,0
2012-11-23,11.711,11.826,11.646,11.666,35800,0
2012-11-26,11.696,11.719,11.601,11.624,54192,0
2012-11-27,11.681,11.835,11.666,11.752,82018,0
2012-11-28,11.767,11.808,11.703,11.802,73928,0
2012-11-29,11.855,11.921,11.696,11.839,73281,0
2012-11-30,12.199,12.199,11.688,11.711,103482,0
2012-12-03,11.912,11.912,11.633,11.673,107547,0
2012-12-04,11.646,11.727,11.557,11.596,38990,0
2012-12-05,11.633,11.653,11.578,11.653,43145,0
2012-12-06,11.703,11.711,11.565,11.66,68646,0
2012-12-07,11.688,11.688,11.415,11.438,81406,0
2012-12-10,11.438,11.497,11.211,11.318,145275,0
2012-12-11,11.334,11.431,11.255,11.288,88956,0
2012-12-12,11.311,11.342,11.204,11.242,57695,0
2012-12-13,11.305,11.305,11.052,11.101,106361,0
2012-12-14,11.133,11.133,10.773,10.914,169331,0
2012-12-17,10.883,10.883,10.713,10.743,116294,0
2012-12-18,10.766,10.766,10.606,10.667,140331,0
2012-12-19,10.713,10.818,10.691,10.736,110507,0
2012-12-20,10.818,10.868,10.766,10.837,87463,0
2012-12-21,10.752,10.914,10.713,10.86,150443,0
2012-12-24,10.86,10.883,10.794,10.837,48314,0
2012-12-26,10.952,10.952,10.78,10.832,83976,0
2012-12-27,10.853,10.853,10.667,10.736,85269,0
2012-12-28,10.736,10.766,10.643,10.743,65375,0
2012-12-31,10.794,10.801,10.652,10.78,85208,0
2013-01-02,10.853,10.991,10.78,10.952,117622,0
2013-01-03,10.986,11.093,10.986,11.045,61763,0
2013-01-04,11.085,11.14,11.039,11.068,61903,0
2013-01-07,11.109,11.116,11.018,11.116,56799,0
2013-01-08,11.052,11.183,11.052,11.161,62181,0
2013-01-09,11.183,11.211,11.147,11.19,44092,0
2013-01-10,11.161,11.204,11.076,11.198,119110,0
2013-01-11,11.234,11.248,11.211,11.248,60979,0
2013-01-14,11.326,11.326,11.242,11.255,21611,0
2013-01-15,11.279,11.305,11.084,11.139,56696,0
2013-01-16,11.139,11.242,11.033,11.242,98310,0
2013-01-17,11.242,11.305,11.211,11.211,71101,0
2013-01-18,11.242,11.298,11.218,11.234,69545,0
2013-01-22,11.288,11.311,11.248,11.288,80722,0
2013-01-23,11.318,11.407,11.305,11.407,55066,0
2013-01-24,11.399,11.432,11.353,11.432,49800,0
2013-01-25,11.439,11.439,11.375,11.432,88272,0
2013-01-28,11.445,11.445,11.218,11.242,127806,0
2013-01-29,11.248,11.383,11.168,11.218,81955,0
2013-01-30,11.218,11.279,11.204,11.279,87647,0
2013-01-31,11.305,11.305,11.139,11.177,79442,0
2013-02-01,11.255,11.311,11.139,11.147,83310,0
2013-02-04,11.139,11.183,11.043,11.1,69337,0
2013-02-05,11.183,11.211,11.147,11.177,35530,0
2013-02-06,11.198,11.255,11.177,11.255,48715,0
2013-02-07,11.298,11.311,11.255,11.311,56231,0
2013-02-08,11.353,11.353,11.234,11.311,75869,0
2013-02-11,11.305,11.318,11.183,11.227,48650,0
2013-02-12,11.272,11.279,11.177,11.218,43776,0
2013-02-13,11.311,11.318,11.16,11.176,44204,0
2013-02-14,11.198,11.198,11.024,11.024,54021,0
2013-02-15,11.057,11.057,11.009,11.016,81158,0
2013-02-19,11.057,11.057,11,11,39055,0
2013-02-20,11.009,11.039,10.983,11.039,38085,0
2013-02-21,11.039,11.123,11.009,11.123,50949,0
2013-02-22,11.123,11.123,11.031,11.107,38723,0
2013-02-25,11.132,11.132,11.024,11.057,20611,0
2013-02-26,11.05,11.074,11,11,41397,0
2013-02-27,11,11.024,10.957,11.016,89403,0
2013-02-28,10.983,11.009,10.957,11.009,33876,0
2013-03-01,11.042,11.05,10.927,10.988,54154,0
2013-03-04,10.995,11.009,10.942,10.948,42989,0
2013-03-05,10.942,10.957,10.886,10.918,74407,0
2013-03-06,10.911,10.957,10.886,10.957,59322,0
2013-03-07,10.948,10.948,10.849,10.918,66408,0
2013-03-08,10.871,10.871,10.769,10.769,82847,0
2013-03-11,10.755,10.755,10.608,10.653,135187,0
2013-03-12,10.608,10.632,10.51,10.608,112041,0
2013-03-13,10.615,10.623,10.486,10.593,156357,0
2013-03-14,10.527,10.527,10.336,10.336,174560,0
2013-03-15,10.297,10.403,10.087,10.262,151804,0
2013-03-18,10.171,10.504,10.171,10.504,130612,0
2013-03-19,10.486,10.551,10.397,10.495,85140,0
2013-03-20,10.518,10.631,10.509,10.623,80401,0
2013-03-21,10.6,10.669,10.534,10.607,103959,0
2013-03-22,10.593,10.631,10.551,10.631,99632,0
2013-03-25,10.615,10.623,10.504,10.587,70430,0
2013-03-26,10.542,10.587,10.504,10.587,59457,0
2013-03-27,10.607,10.815,10.578,10.815,207777,0
2013-03-28,10.805,10.815,10.739,10.776,79706,0
2013-04-01,10.828,10.858,10.676,10.692,86382,0
2013-04-02,10.676,10.692,10.563,10.6,85269,0
2013-04-03,10.551,10.558,10.509,10.542,64864,0
2013-04-04,10.572,10.615,10.534,10.593,51229,0
2013-04-05,10.587,10.715,10.587,10.645,42959,0
2013-04-08,10.701,10.701,10.615,10.615,48015,0
2013-04-09,10.623,10.653,10.6,10.623,43847,0
2013-04-10,10.615,10.701,10.607,10.692,49434,0
2013-04-11,10.7,10.7,10.66,10.692,34294,0
2013-04-12,10.7,10.73,10.653,10.715,25993,0
2013-04-15,10.7,10.7,10.66,10.676,27593,0
2013-04-16,10.683,10.707,10.644,10.653,60821,0
2013-04-17,10.676,10.77,10.676,10.7,68872,0
2013-04-18,10.739,10.815,10.692,10.797,99788,0
2013-04-19,10.82,10.82,10.797,10.815,40616,0
2013-04-22,10.851,10.865,10.82,10.829,54164,0
2013-04-23,10.851,10.903,10.834,10.865,44759,0
2013-04-24,10.896,10.896,10.791,10.791,49274,0
2013-04-25,10.82,10.829,10.77,10.776,36179,0
2013-04-26,10.82,10.851,10.791,10.851,33050,0
2013-04-29,10.858,10.951,10.805,10.951,66417,0
2013-04-30,10.967,10.985,10.888,10.967,47580,0
2013-05-01,11.003,11.046,10.96,11.033,77252,0
2013-05-02,11.033,11.207,11.033,11.207,97079,0
2013-05-03,11.207,11.269,11.164,11.269,68378,0
2013-05-06,11.239,11.269,11.224,11.224,26583,0
2013-05-07,11.224,11.269,11.215,11.239,44965,0
2013-05-08,11.261,11.261,11.118,11.118,52380,0
2013-05-09,11.095,11.128,11.053,11.103,56481,0
2013-05-10,11.061,11.103,11.046,11.061,105356,0
2013-05-13,11.103,11.103,10.88,10.88,73411,0
2013-05-14,10.88,10.903,10.834,10.84,59142,0
2013-05-15,10.813,10.864,10.713,10.721,64351,0
2013-05-16,10.706,10.79,10.697,10.713,61541,0
2013-05-17,10.721,10.753,10.713,10.744,39979,0
2013-05-20,10.767,10.871,10.767,10.871,66162,0
2013-05-21,10.849,10.857,10.761,10.818,38272,0
2013-05-22,10.834,10.834,10.706,10.737,53487,0
2013-05-23,10.767,10.796,10.728,10.774,35634,0
2013-05-24,10.706,10.737,10.681,10.706,30155,0
2013-05-28,10.744,10.744,10.635,10.651,21299,0
2013-05-29,10.583,10.603,10.398,10.422,141486,0
2013-05-30,10.391,10.467,10.331,10.369,91559,0
2013-05-31,10.334,10.382,10.12,10.2,140539,0
2013-06-03,10.255,10.255,9.975,9.975,146610,0
2013-06-04,9.975,10.13,9.94,10.13,169973,0
2013-06-05,10.056,10.207,10.056,10.193,122881,0
2013-06-06,10.207,10.263,10.11,10.255,71258,0
2013-06-07,10.223,10.271,10.178,10.238,72379,0
2013-06-10,10.223,10.223,10.039,10.072,75690,0
2013-06-11,9.969,9.975,9.857,9.925,143589,0
2013-06-12,9.964,9.964,9.734,9.873,173403,0
2013-06-13,9.77,9.903,9.703,9.873,85790,0
2013-06-14,9.917,9.94,9.849,9.94,93216,0
2013-06-17,9.969,9.993,9.831,9.873,94897,0
2013-06-18,9.779,9.824,9.734,9.786,75784,0
2013-06-19,9.74,9.809,9.717,9.74,94079,0
2013-06-20,9.64,9.675,9.519,9.593,103870,0
2013-06-21,9.571,9.658,9.4814,9.625,125358,0
2013-06-24,9.519,9.547,9.3021,9.54,107387,0
2013-06-25,9.504,9.682,9.3504,9.64,160239,0
2013-06-26,9.633,10.031,9.633,9.985,85230,0
2013-06-27,10.001,10.104,9.985,9.993,115679,0
2013-06-28,9.993,9.993,9.857,9.958,97177,0
2013-07-01,10.015,10.074,9.94,10.04,85530,0
2013-07-02,9.933,10.009,9.866,9.91,76299,0
2013-07-03,9.882,9.882,9.689,9.77,39876,0
2013-07-05,9.709,9.709,9.4552,9.504,94962,0
2013-07-08,9.658,9.74,9.4963,9.504,117039,0
2013-07-09,9.527,9.571,9.4245,9.4403,114799,0
2013-07-10,9.4176,9.4552,9.3256,9.381,136879,0
2013-07-11,9.4641,9.594,9.4641,9.587,78421,0
2013-07-12,9.581,9.611,9.4973,9.512,80914,0
2013-07-15,9.4973,9.512,9.4562,9.4824,127127,0
2013-07-16,9.4724,9.4973,9.4255,9.4824,66960,0
2013-07-17,9.504,9.556,9.4641,9.536,88403,0
2013-07-18,9.528,9.549,9.4724,9.528,127683,0
2013-07-19,9.4724,9.504,9.382,9.4186,78601,0
2013-07-22,9.382,9.3859,9.2779,9.2858,156539,0
2013-07-23,9.3091,9.3731,9.2779,9.3661,83598,0
2013-07-24,9.3514,9.3731,9.2858,9.3661,157313,0
2013-07-25,9.2779,9.3514,9.2276,9.2546,165027,0
2013-07-26,9.2334,9.3593,9.2334,9.3091,74038,0
2013-07-29,9.2779,9.3859,9.2779,9.382,53972,0
2013-07-30,9.3593,9.382,9.2944,9.3256,44153,0
2013-07-31,9.2858,9.3256,9.2334,9.3021,83301,0
2013-08-01,9.3021,9.3593,9.2208,9.2276,90114,0
2013-08-02,9.2208,9.2779,9.2064,9.2208,81611,0
2013-08-05,9.1617,9.2131,9.0993,9.1312,70936,0
2013-08-06,9.0876,9.0876,9.034,9.0876,61737,0
2013-08-07,9.0085,9.1068,8.9924,9.0943,61013,0
2013-08-08,9.0588,9.1218,9.0427,9.1133,35320,0
2013-08-09,9.0701,9.0943,8.9676,9.0645,131619,0
2013-08-12,9.017,9.0782,9.0011,9.0427,64770,0
2013-08-13,9.0011,9.0701,8.9676,8.976,107286,0
2013-08-14,8.9676,9.017,8.9506,8.976,69351,0
2013-08-15,8.944,8.9592,8.8716,8.88,158017,0
2013-08-16,8.8716,8.9032,8.7739,8.7885,128962,0
2013-08-19,8.7885,8.8197,8.7803,8.7803,76540,0
2013-08-20,8.7803,9.0085,8.7803,8.9924,114929,0
2013-08-21,8.9234,8.9924,8.9148,8.9374,106178,0
2013-08-22,8.9374,9.1002,8.9148,9.0701,80561,0
2013-08-23,9.034,9.1143,9.0011,9.1143,122070,0
2013-08-26,9.0953,9.0953,9.0011,9.0011,97436,0
2013-08-27,8.976,9.0792,8.9676,9.0511,126285,0
2013-08-28,9.0953,9.0953,8.9506,8.9506,108849,0
2013-08-29,8.9102,8.976,8.88,8.944,137841,0
2013-08-30,8.9148,8.9506,8.8883,8.9506,98536,0
2013-09-03,9.0021,9.0021,8.9102,8.977,93373,0
2013-09-04,8.9299,9.0021,8.9299,8.9933,71124,0
2013-09-05,8.9299,8.977,8.8716,8.9374,80937,0
2013-09-06,8.9374,8.9686,8.9042,8.9299,74720,0
2013-09-09,8.9148,9.0011,8.9148,8.976,58350,0
2013-09-10,8.9374,8.977,8.9299,8.9514,57932,0
2013-09-11,8.9102,8.9234,8.88,8.9032,101409,0
2013-09-12,8.9148,8.9686,8.8716,8.8883,68755,0
2013-09-13,8.8958,8.977,8.8883,8.9102,76250,0
2013-09-16,8.9374,9.053,8.9374,8.9859,59630,0
2013-09-17,8.977,9.2654,8.977,9.2654,145709,0
2013-09-18,9.2372,9.4714,9.2092,9.4714,140742,0
2013-09-19,9.4552,9.528,9.4403,9.528,116916,0
2013-09-20,9.541,9.549,9.4166,9.541,57439,0
2013-09-23,9.541,9.621,9.512,9.541,44172,0
2013-09-24,9.588,9.637,9.4963,9.637,63513,0
2013-09-25,9.67,9.7,9.627,9.662,33363,0
2013-09-26,9.621,9.707,9.603,9.707,62851,0
2013-09-27,9.722,9.722,9.627,9.722,70300,0
2013-09-30,9.678,9.707,9.653,9.693,53229,0
2013-10-01,9.707,9.707,9.662,9.7,77778,0
2013-10-02,9.621,9.713,9.612,9.7,91716,0
2013-10-03,9.722,9.722,9.612,9.621,52425,0
2013-10-04,9.67,9.693,9.541,9.541,99276,0
2013-10-07,9.581,9.581,9.4096,9.4096,42723,0
2013-10-08,9.4096,9.4483,9.3799,9.4313,92607,0
2013-10-09,9.4313,9.4403,9.4096,9.4235,74553,0
2013-10-10,9.4313,9.4403,9.3799,9.4096,55179,0
2013-10-11,9.4313,9.4313,9.4008,9.4106,12543,0
2013-10-14,9.4403,9.4403,9.381,9.4166,11617,0
2013-10-15,9.4106,9.4106,9.3227,9.3316,33788,0
2013-10-16,9.3227,9.3632,9.2916,9.3632,43494,0
2013-10-17,9.3051,9.4973,9.3051,9.4824,125666,0
2013-10-18,9.505,9.583,9.4973,9.529,122977,0
2013-10-21,9.529,9.549,9.4245,9.4903,79330,0
2013-10-22,9.543,9.589,9.4973,9.549,78429,0
2013-10-23,9.605,9.605,9.567,9.597,44761,0
2013-10-24,9.605,9.605,9.512,9.529,70147,0
2013-10-25,9.512,9.629,9.4641,9.567,52239,0
2013-10-28,9.597,9.638,9.549,9.567,45260,0
2013-10-29,9.575,9.629,9.557,9.557,45087,0
2013-10-30,9.549,9.575,9.4903,9.505,61956,0
2013-10-31,9.505,9.505,9.3919,9.4008,73913,0
2013-11-01,9.4166,9.4824,9.3149,9.3227,95075,0
2013-11-04,9.3051,9.3919,9.3051,9.3573,98410,0
2013-11-05,9.3051,9.3711,9.2982,9.3573,86801,0
2013-11-06,9.3396,9.3495,9.2982,9.3149,36793,0
2013-11-07,9.2982,9.3149,9.2516,9.2828,54402,0
2013-11-08,9.2451,9.2451,9.1562,9.2237,55066,0
2013-11-11,9.1809,9.2295,9.1809,9.2237,37877,0
2013-11-12,9.2082,9.2295,9.1476,9.1562,55374,0
2013-11-13,9.1476,9.1819,9.1078,9.1645,48475,0
2013-11-14,9.141,9.1904,9.1237,9.1562,45208,0
2013-11-15,9.1237,9.1819,9.1237,9.174,51095,0
2013-11-18,9.174,9.2092,9.1562,9.1819,35098,0
2013-11-19,9.1562,9.2001,9.1331,9.1331,101093,0
2013-11-20,9.1143,9.1476,9.1078,9.1078,107547,0
2013-11-21,9.1078,9.1078,9.0588,9.0792,75937,0
2013-11-22,9.0588,9.0953,9.033,9.0427,108318,0
2013-11-25,9.033,9.0876,9.033,9.033,63122,0
2013-11-26,9.0588,9.0876,9.0427,9.0645,100445,0
2013-11-27,9.0876,9.0876,9.0246,9.0427,137923,0
2013-11-29,9.0792,9.0792,9.0427,9.0792,55706,0
2013-12-02,9.0953,9.0953,9.033,9.0427,126371,0
2013-12-03,9.0511,9.1078,9.0427,9.0953,121125,0
2013-12-04,9.0427,9.1002,9.0077,9.033,104676,0
2013-12-05,8.9915,9.033,8.9819,9.0001,86424,0
2013-12-06,9.033,9.1237,8.9915,9.1078,145591,0
2013-12-09,9.1078,9.1078,9.033,9.0588,76275,0
2013-12-10,9.0588,9.0792,9.0427,9.0588,156058,0
2013-12-11,9.033,9.0598,9.0001,9.017,146707,0
2013-12-12,9.0077,9.0511,8.9731,9.0001,110481,0
2013-12-13,9.0511,9.0511,8.9658,9.0077,168067,0
2013-12-16,9.0001,9.0701,9.0001,9.033,247032,0
2013-12-17,9.0876,9.2101,9.033,9.2021,179989,0
2013-12-18,9.2101,9.3266,9.2101,9.3266,183972,0
2013-12-19,9.3524,9.4373,9.3091,9.4373,142087,0
2013-12-20,9.3681,9.503,9.3681,9.4453,253395,0
2013-12-23,9.4373,9.654,9.4373,9.622,270536,0
2013-12-24,9.663,9.663,9.556,9.556,104844,0
2013-12-26,9.595,9.613,9.3969,9.4206,98434,0
2013-12-27,9.3969,9.4136,9.3266,9.3266,213404,0
2013-12-30,9.3266,9.3889,9.3266,9.3355,245971,0
2013-12-31,9.3761,9.4057,9.2944,9.3091,230419,0
2014-01-02,9.2683,9.3021,9.2314,9.2944,280645,0
2014-01-03,9.2683,9.3761,9.2267,9.3761,200037,0
2014-01-06,9.4136,9.503,9.4057,9.4621,92214,0
2014-01-07,9.503,9.565,9.4873,9.536,183429,0
2014-01-08,9.503,9.54,9.4794,9.511,61734,0
2014-01-09,9.511,9.574,9.4794,9.4794,102164,0
2014-01-10,9.511,9.654,9.511,9.654,77808,0
2014-01-13,9.702,9.702,9.646,9.663,72434,0
2014-01-14,9.638,9.702,9.629,9.672,82573,0
2014-01-15,9.687,9.687,9.613,9.622,92461,0
2014-01-16,9.595,9.681,9.595,9.613,114164,0
2014-01-17,9.638,9.757,9.613,9.687,205416,0
2014-01-21,9.709,9.749,9.696,9.702,79371,0
2014-01-22,9.696,9.763,9.687,9.74,53207,0
2014-01-23,9.749,9.827,9.749,9.783,83888,0
2014-01-24,9.813,9.827,9.773,9.805,71162,0
2014-01-27,9.846,9.846,9.757,9.783,43378,0
2014-01-28,9.763,9.827,9.763,9.821,45800,0
2014-01-29,9.813,9.871,9.813,9.855,78640,0
2014-01-30,9.871,9.927,9.871,9.897,88971,0
2014-01-31,9.88,9.943,9.88,9.917,52573,0
2014-02-03,9.952,10.006,9.927,9.952,64020,0
2014-02-04,9.935,10.038,9.935,9.966,70834,0
2014-02-05,9.966,10.028,9.966,9.998,114638,0
2014-02-06,10.038,10.038,9.973,9.998,62494,0
2014-02-07,9.98,10.038,9.973,9.998,66871,0
2014-02-10,10.021,10.087,10.011,10.028,80964,0
2014-02-11,10.021,10.028,9.973,9.988,96582,0
2014-02-12,10.006,10.012,9.935,9.935,58404,0
2014-02-13,9.927,9.973,9.91,9.927,72171,0
2014-02-14,9.927,9.943,9.863,9.91,76048,0
2014-02-18,9.889,9.953,9.889,9.91,56289,0
2014-02-19,9.961,10.039,9.961,9.988,119282,0
2014-02-20,9.973,10.006,9.953,10.006,59109,0
2014-02-21,10.012,10.029,9.988,10.029,49345,0
2014-02-24,9.998,10.039,9.998,10.006,51171,0
2014-02-25,10.006,10.047,9.998,10.012,32521,0
2014-02-26,10.006,10.057,9.988,9.998,40743,0
2014-02-27,9.998,10.029,9.998,10.022,34075,0
2014-02-28,9.998,10.065,9.998,10.065,36733,0
2014-03-03,10.088,10.126,10.047,10.126,54819,0
2014-03-04,10.113,10.169,10.113,10.126,60086,0
2014-03-05,10.114,10.186,10.105,10.186,52901,0
2014-03-06,10.177,10.177,10.088,10.088,46824,0
2014-03-07,10.066,10.066,9.98,10.022,65312,0
2014-03-10,10.029,10.105,10.012,10.096,31769,0
2014-03-11,10.114,10.114,10.08,10.105,33522,0
2014-03-12,10.088,10.152,10.088,10.114,52179,0
2014-03-13,10.119,10.178,10.119,10.178,37074,0
2014-03-14,10.218,10.218,10.152,10.178,49421,0
2014-03-17,10.17,10.225,10.17,10.209,31013,0
2014-03-18,10.218,10.218,10.161,10.187,20444,0
2014-03-19,10.17,10.194,10.074,10.105,39847,0
2014-03-20,10.074,10.074,9.966,9.988,102134,0
2014-03-21,9.998,10.047,9.966,9.988,76529,0
2014-03-24,9.998,10.047,9.998,10.047,42273,0
2014-03-25,10.029,10.074,10.006,10.066,83002,0
2014-03-26,10.057,10.119,10.047,10.114,32186,0
2014-03-27,10.119,10.209,10.119,10.178,49619,0
2014-03-28,10.17,10.202,10.127,10.127,42905,0
2014-03-31,10.161,10.178,10.105,10.135,48124,0
2014-04-01,10.152,10.161,10.088,10.127,101374,0
2014-04-02,10.114,10.119,10.096,10.096,74523,0
2014-04-03,10.127,10.135,10.114,10.135,17701,0
2014-04-04,10.17,10.218,10.143,10.152,54194,0
2014-04-07,10.178,10.178,10.135,10.152,30689,0
2014-04-08,10.178,10.202,10.143,10.17,48904,0
2014-04-09,10.194,10.202,10.17,10.187,48948,0
2014-04-10,10.194,10.218,10.187,10.218,48393,0
2014-04-11,10.251,10.251,10.209,10.218,42634,0
2014-04-14,10.251,10.251,10.161,10.187,37669,0
2014-04-15,10.218,10.251,10.194,10.242,71015,0
2014-04-16,10.269,10.314,10.261,10.314,91738,0
2014-04-17,10.314,10.358,10.269,10.358,74052,0
2014-04-21,10.358,10.405,10.324,10.324,47860,0
2014-04-22,10.366,10.414,10.358,10.405,42427,0
2014-04-23,10.422,10.463,10.397,10.463,35590,0
2014-04-24,10.485,10.529,10.454,10.529,51776,0
2014-04-25,10.538,10.538,10.511,10.538,28578,0
2014-04-28,10.554,10.586,10.538,10.554,25176,0
2014-04-29,10.538,10.547,10.485,10.511,55470,0
2014-04-30,10.561,10.561,10.529,10.529,35071,0
2014-05-01,10.547,10.642,10.529,10.616,68652,0
2014-05-02,10.616,10.649,10.569,10.649,36914,0
2014-05-05,10.657,10.657,10.616,10.642,17251,0
2014-05-06,10.642,10.691,10.634,10.682,17054,0
2014-05-07,10.716,10.732,10.674,10.708,24928,0
2014-05-08,10.691,10.759,10.691,10.75,46672,0
2014-05-09,10.781,10.781,10.708,10.708,23957,0
2014-05-12,10.759,10.766,10.708,10.741,41059,0
2014-05-13,10.766,10.773,10.716,10.732,31950,0
2014-05-14,10.732,10.76,10.7,10.7,32001,0
2014-05-15,10.741,10.773,10.674,10.7,51328,0
2014-05-16,10.723,10.741,10.682,10.691,32954,0
2014-05-19,10.716,10.741,10.7,10.716,30737,0
2014-05-20,10.732,10.751,10.7,10.751,20927,0
2014-05-21,10.732,10.741,10.682,10.682,52761,0
2014-05-22,10.716,10.76,10.691,10.7,47444,0
2014-05-23,10.708,10.741,10.691,10.708,31391,0
2014-05-27,10.732,10.732,10.691,10.7,44292,0
2014-05-28,10.723,10.741,10.708,10.741,24547,0
2014-05-29,10.751,10.766,10.716,10.741,60971,0
2014-05-30,10.773,10.773,10.682,10.7,38272,0
2014-06-02,10.732,10.732,10.674,10.674,41498,0
2014-06-03,10.691,10.7,10.625,10.625,64994,0
2014-06-04,10.634,10.649,10.528,10.528,66708,0
2014-06-05,10.561,10.561,10.51,10.519,37265,0
2014-06-06,10.553,10.576,10.553,10.561,33998,0
2014-06-09,10.585,10.608,10.569,10.608,62450,0
2014-06-10,10.616,10.616,10.553,10.576,66842,0
2014-06-11,10.625,10.625,10.546,10.561,39563,0
2014-06-12,10.601,10.601,10.561,10.586,27881,0
2014-06-13,10.609,10.609,10.537,10.537,45153,0
2014-06-16,10.537,10.561,10.519,10.528,31519,0
2014-06-17,10.546,10.546,10.428,10.436,80037,0
2014-06-18,10.436,10.468,10.436,10.468,34294,0
2014-06-19,10.519,10.528,10.453,10.462,54506,0
2014-06-20,10.51,10.51,10.468,10.484,30320,0
2014-06-23,10.51,10.528,10.494,10.51,35262,0
2014-06-24,10.561,10.561,10.494,10.528,40658,0
2014-06-25,10.561,10.576,10.553,10.576,61453,0
2014-06-26,10.586,10.601,10.553,10.553,46745,0
2014-06-27,10.553,10.586,10.553,10.553,52557,0
2014-06-30,10.609,10.617,10.546,10.546,64877,0
2014-07-01,10.576,10.593,10.537,10.561,67237,0
2014-07-02,10.553,10.553,10.445,10.537,147630,0
2014-07-03,10.494,10.494,10.381,10.381,67388,0
2014-07-07,10.338,10.453,10.338,10.428,74933,0
2014-07-08,10.445,10.484,10.445,10.453,67400,0
2014-07-09,10.436,10.445,10.402,10.421,48146,0
2014-07-10,10.468,10.468,10.412,10.421,48566,0
2014-07-11,10.446,10.469,10.437,10.469,16611,0
2014-07-14,10.477,10.485,10.446,10.454,32258,0
2014-07-15,10.463,10.477,10.437,10.469,26740,0
2014-07-16,10.454,10.504,10.454,10.477,39688,0
2014-07-17,10.504,10.554,10.485,10.495,60364,0
2014-07-18,10.485,10.571,10.485,10.571,21790,0
2014-07-21,10.547,10.611,10.547,10.603,30048,0
2014-07-22,10.619,10.619,10.571,10.603,24771,0
2014-07-23,10.628,10.635,10.603,10.611,16235,0
2014-07-24,10.611,10.635,10.588,10.635,31086,0
2014-07-25,10.611,10.669,10.611,10.66,8446,0
2014-07-28,10.685,10.685,10.619,10.635,42738,0
2014-07-29,10.669,10.685,10.652,10.669,34130,0
2014-07-30,10.652,10.652,10.529,10.529,45968,0
2014-07-31,10.504,10.578,10.485,10.538,68937,0
2014-08-01,10.547,10.595,10.511,10.595,114620,0
2014-08-04,10.554,10.571,10.485,10.495,49985,0
2014-08-05,10.52,10.554,10.446,10.469,63653,0
2014-08-06,10.511,10.538,10.469,10.469,58160,0
2014-08-07,10.463,10.554,10.463,10.52,57744,0
2014-08-08,10.547,10.603,10.547,10.595,44315,0
2014-08-11,10.628,10.628,10.603,10.628,20411,0
2014-08-12,10.619,10.619,10.588,10.603,18225,0
2014-08-13,10.653,10.653,10.603,10.636,26529,0
2014-08-14,10.661,10.661,10.628,10.628,31955,0
2014-08-15,10.677,10.704,10.653,10.704,32735,0
2014-08-18,10.669,10.721,10.669,10.704,52728,0
2014-08-19,10.704,10.704,10.686,10.704,23067,0
2014-08-20,10.728,10.728,10.669,10.694,61265,0
2014-08-21,10.712,10.721,10.643,10.694,35459,0
2014-08-22,10.677,10.677,10.628,10.653,27650,0
2014-08-25,10.686,10.686,10.595,10.611,42022,0
2014-08-26,10.611,10.686,10.611,10.686,79996,0
2014-08-27,10.712,10.728,10.661,10.728,62916,0
2014-08-28,10.738,10.738,10.661,10.738,57500,0
2014-08-29,10.747,10.747,10.686,10.747,42607,0
2014-09-02,10.728,10.728,10.686,10.686,69165,0
2014-09-03,10.661,10.712,10.661,10.694,41332,0
2014-09-04,10.712,10.712,10.643,10.643,65523,0
2014-09-05,10.661,10.721,10.661,10.677,45869,0
2014-09-08,10.669,10.712,10.628,10.628,45914,0
2014-09-09,10.643,10.704,10.636,10.704,32485,0
2014-09-10,10.653,10.728,10.653,10.728,57450,0
2014-09-11,10.704,10.739,10.704,10.739,16228,0
2014-09-12,10.669,10.677,10.628,10.636,70503,0
2014-09-15,10.669,10.712,10.62,10.643,44713,0
2014-09-16,10.636,10.636,10.588,10.611,38980,0
2014-09-17,10.603,10.661,10.603,10.636,42043,0
2014-09-18,10.611,10.653,10.588,10.588,25432,0
2014-09-19,10.603,10.677,10.57,10.677,74939,0
2014-09-22,10.694,10.712,10.636,10.694,42211,0
2014-09-23,10.712,10.712,10.677,10.686,18591,0
2014-09-24,10.661,10.704,10.643,10.677,23993,0
2014-09-25,10.661,10.694,10.653,10.669,27390,0
2014-09-26,10.653,10.686,10.628,10.686,24850,0
2014-09-29,10.653,10.704,10.636,10.704,41267,0
2014-09-30,10.669,10.748,10.669,10.721,65370,0
2014-10-01,10.788,10.788,10.729,10.739,84214,0
2014-10-02,10.721,10.78,10.694,10.78,66434,0
2014-10-03,10.772,10.788,10.748,10.788,42296,0
2014-10-06,10.814,10.861,10.814,10.861,44586,0
2014-10-07,10.879,10.932,10.879,10.905,52104,0
2014-10-08,10.869,10.923,10.869,10.905,66081,0
2014-10-09,10.957,10.975,10.905,10.932,54948,0
2014-10-10,10.923,10.948,10.861,10.896,60265,0
2014-10-13,10.861,10.905,10.829,10.905,37037,0
2014-10-14,10.923,11.023,10.843,11.014,72312,0
2014-10-15,10.948,11.005,10.932,10.985,93201,0
2014-10-16,10.976,11.091,10.941,11.072,84875,0
2014-10-17,11.091,11.126,11.053,11.063,29895,0
2014-10-20,11.109,11.126,10.991,11.005,73797,0
2014-10-21,10.991,11.023,10.932,10.991,39219,0
2014-10-22,10.985,10.985,10.932,10.966,48439,0
2014-10-23,10.941,10.966,10.905,10.941,62926,0
2014-10-24,10.948,11.005,10.923,10.958,49874,0
2014-10-27,10.991,11.005,10.948,10.948,33555,0
2014-10-28,10.958,11.031,10.958,11.014,26546,0
2014-10-29,11.045,11.081,11.031,11.063,44177,0
2014-10-30,11.072,11.1,11.045,11.045,56526,0
2014-10-31,11.109,11.109,11.005,11.039,35509,0
2014-11-03,11.063,11.081,11.031,11.063,36329,0
2014-11-04,11.039,11.109,11.039,11.109,26806,0
2014-11-05,11.063,11.167,11.063,11.167,34225,0
2014-11-06,11.158,11.225,11.135,11.192,52705,0
2014-11-07,11.192,11.207,11.109,11.109,33365,0
2014-11-10,11.091,11.142,11.091,11.126,22085,0
2014-11-11,11.142,11.158,11.109,11.116,31462,0
2014-11-12,11.152,11.177,11.135,11.143,19238,0
2014-11-13,11.143,11.193,11.109,11.127,65027,0
2014-11-14,11.168,11.168,11.045,11.053,73053,0
2014-11-17,11.1,11.1,11.005,11.005,46447,0
2014-11-18,11.014,11.072,10.966,10.985,97947,0
2014-11-19,10.996,11.031,10.966,10.966,27611,0
2014-11-20,11.005,11.005,10.985,10.985,25479,0
2014-11-21,11.023,11.039,10.94,10.94,49127,0
2014-11-24,10.94,10.991,10.931,10.94,39199,0
2014-11-25,10.913,10.996,10.913,10.976,39390,0
2014-11-26,10.966,11.023,10.966,11.023,32075,0
2014-11-28,11.039,11.063,11.039,11.053,16840,0
2014-12-01,11.091,11.135,11.045,11.1,63711,0
2014-12-02,11.135,11.177,11.1,11.177,41123,0
2014-12-03,11.193,11.25,11.168,11.243,23014,0
2014-12-04,11.25,11.304,11.25,11.286,46263,0
2014-12-05,11.276,11.276,11.201,11.243,46982,0
2014-12-08,11.243,11.286,11.193,11.286,42512,0
2014-12-09,11.267,11.267,11.201,11.235,39881,0
2014-12-10,11.259,11.277,11.184,11.235,87569,0
2014-12-11,11.217,11.251,11.091,11.1,38946,0
2014-12-12,11.143,11.177,11.127,11.143,38506,0
2014-12-15,11.177,11.177,11.152,11.168,29484,0
2014-12-16,11.127,11.208,11.127,11.208,24702,0
2014-12-17,11.184,11.235,11.168,11.201,50746,0
2014-12-18,11.201,11.277,11.193,11.277,37343,0
2014-12-19,11.268,11.322,11.268,11.277,23232,0
2014-12-22,11.259,11.322,11.193,11.208,36555,0
2014-12-23,11.353,11.353,11.244,11.305,154184,0
2014-12-24,11.268,11.305,11.235,11.235,17931,0
2014-12-26,11.287,11.322,11.277,11.322,15378,0
2014-12-29,11.287,11.305,11.201,11.217,46130,0
2014-12-30,11.259,11.259,11.177,11.235,45458,0
2014-12-31,11.297,11.305,11.208,11.235,73644,0
2015-01-02,11.226,11.277,11.201,11.259,46157,0
2015-01-05,11.251,11.322,11.226,11.313,104023,0
2015-01-06,11.33,11.464,11.313,11.415,76855,0
2015-01-07,11.448,11.575,11.448,11.516,140521,0
2015-01-08,11.481,11.5,11.406,11.433,53957,0
2015-01-09,11.471,11.585,11.464,11.481,86520,0
2015-01-12,11.516,11.575,11.481,11.508,56673,0
2015-01-13,11.509,11.596,11.509,11.586,34755,0
2015-01-14,11.576,11.61,11.552,11.586,49757,0
2015-01-15,11.576,11.695,11.576,11.661,49303,0
2015-01-16,11.687,11.687,11.586,11.596,33197,0
2015-01-20,11.645,11.645,11.576,11.596,53492,0
2015-01-21,11.653,11.653,11.586,11.62,73056,0
2015-01-22,11.661,11.661,11.586,11.602,79400,0
2015-01-23,11.638,11.638,11.569,11.569,71028,0
2015-01-26,11.586,11.602,11.544,11.602,73332,0
2015-01-27,11.645,11.653,11.629,11.645,93092,0
2015-01-28,11.661,11.722,11.661,11.695,62226,0
2015-01-29,11.731,11.8,11.703,11.784,66375,0
2015-01-30,11.817,11.901,11.817,11.892,78042,0
2015-02-02,11.918,12.142,11.843,12.006,94775,0
2015-02-03,12.023,12.057,11.989,12.04,97152,0
2015-02-04,12.032,12.091,11.928,12.066,195702,0
2015-02-05,12.066,12.099,12.04,12.091,92641,0
2015-02-06,12.057,12.091,11.901,11.918,187769,0
2015-02-09,11.909,11.936,11.867,11.867,66618,0
2015-02-10,11.858,11.858,11.76,11.767,57554,0
2015-02-11,11.793,11.793,11.653,11.67,92860,0
2015-02-12,11.678,11.687,11.638,11.653,50713,0
2015-02-13,11.661,11.67,11.62,11.638,35687,0
2015-02-17,11.645,11.645,11.319,11.319,173394,0
2015-02-18,11.303,11.49,11.284,11.49,184578,0
2015-02-19,11.48,11.569,11.431,11.431,49541,0
2015-02-20,11.48,11.595,11.455,11.463,69611,0
2015-02-23,11.551,11.569,11.471,11.508,66821,0
2015-02-24,11.525,11.575,11.516,11.525,61681,0
2015-02-25,11.638,11.67,11.61,11.62,96065,0
2015-02-26,11.645,11.653,11.516,11.516,52383,0
2015-02-27,11.516,11.67,11.516,11.661,33496,0
2015-03-02,11.687,11.687,11.569,11.61,79586,0
2015-03-03,11.629,11.638,11.551,11.585,63318,0
2015-03-04,11.61,11.638,11.595,11.629,53794,0
2015-03-05,11.653,11.653,11.602,11.62,42522,0
2015-03-06,11.543,11.569,11.455,11.499,83420,0
2015-03-09,11.516,11.543,11.471,11.543,33692,0
2015-03-10,11.543,11.585,11.525,11.543,47635,0
2015-03-11,11.569,11.569,11.525,11.544,18839,0
2015-03-12,11.576,11.586,11.544,11.569,33863,0
2015-03-13,11.544,11.562,11.516,11.552,12364,0
2015-03-16,11.562,11.576,11.49,11.534,39179,0
2015-03-17,11.516,11.525,11.471,11.471,23459,0
2015-03-18,11.48,11.596,11.447,11.596,52011,0
2015-03-19,11.569,11.569,11.44,11.447,91534,0
2015-03-20,11.508,11.552,11.447,11.552,47964,0
2015-03-23,11.552,11.569,11.508,11.508,44611,0
2015-03-24,11.534,11.534,11.447,11.508,61372,0
2015-03-25,11.508,11.508,11.44,11.463,66800,0
2015-03-26,11.422,11.447,11.396,11.44,75243,0
2015-03-27,11.463,11.508,11.455,11.508,29357,0
2015-03-30,11.525,11.525,11.48,11.516,40682,0
2015-03-31,11.508,11.621,11.499,11.611,50620,0
2015-04-01,11.662,11.671,11.611,11.671,40449,0
2015-04-02,11.679,11.679,11.596,11.621,42299,0
2015-04-06,11.654,11.687,11.586,11.621,58597,0
2015-04-07,11.639,11.714,11.621,11.704,92021,0
2015-04-08,11.733,11.77,11.704,11.77,44498,0
2015-04-09,11.752,11.752,11.596,11.63,76073,0
2015-04-10,11.639,11.671,11.602,11.602,25310,0
2015-04-13,11.631,11.688,11.622,11.672,30122,0
2015-04-14,11.705,11.725,11.688,11.725,19660,0
2015-04-15,11.744,11.761,11.688,11.744,40810,0
2015-04-16,11.744,11.744,11.688,11.688,23643,0
2015-04-17,11.705,11.715,11.68,11.705,27247,0
2015-04-20,11.697,11.715,11.655,11.672,45242,0
2015-04-21,11.672,11.68,11.622,11.647,41986,0
2015-04-22,11.663,11.663,11.586,11.586,38140,0
2015-04-23,11.596,11.639,11.596,11.596,50356,0
2015-04-24,11.603,11.603,11.552,11.596,24519,0
2015-04-27,11.622,11.622,11.576,11.576,39321,0
2015-04-28,11.612,11.622,11.586,11.622,30811,0
2015-04-29,11.586,11.688,11.586,11.672,52656,0
2015-04-30,11.672,11.725,11.631,11.688,81627,0
2015-05-01,11.734,11.753,11.612,11.612,58287,0
2015-05-04,11.631,11.697,11.631,11.647,28743,0
2015-05-05,11.663,11.663,11.576,11.612,70707,0
2015-05-06,11.576,11.596,11.447,11.455,73763,0
2015-05-07,11.471,11.48,11.44,11.455,34788,0
2015-05-08,11.48,11.569,11.48,11.534,34144,0
2015-05-11,11.499,11.525,11.403,11.412,28855,0
2015-05-12,11.395,11.412,11.351,11.351,44416,0
2015-05-13,11.386,11.441,11.335,11.36,45051,0
2015-05-14,11.335,11.422,11.335,11.413,35677,0
2015-05-15,11.413,11.491,11.386,11.471,59443,0
2015-05-18,11.441,11.441,11.343,11.343,43736,0
2015-05-19,11.326,11.36,11.262,11.262,71580,0
2015-05-20,11.301,11.309,11.262,11.292,30645,0
2015-05-21,11.301,11.36,11.272,11.36,45966,0
2015-05-22,11.326,11.326,11.254,11.282,37849,0
2015-05-26,11.282,11.301,11.21,11.292,49899,0
2015-05-27,11.309,11.317,11.272,11.282,46194,0
2015-05-28,11.254,11.282,11.238,11.247,55828,0
2015-05-29,11.272,11.292,11.238,11.272,25043,0
2015-06-01,11.309,11.326,11.238,11.238,48526,0
2015-06-02,11.238,11.254,11.152,11.159,186014,0
2015-06-03,11.143,11.143,11.099,11.099,61179,0
2015-06-04,11.099,11.117,11.041,11.06,54771,0
2015-06-05,11.018,11.018,10.914,10.914,134926,0
2015-06-08,10.942,10.98,10.818,10.905,113887,0
2015-06-09,10.886,10.886,10.775,10.834,99637,0
2015-06-10,10.811,10.878,10.792,10.834,83453,0
2015-06-11,10.801,10.915,10.785,10.906,83605,0
2015-06-12,10.915,10.971,10.915,10.925,52186,0
2015-06-15,10.971,11.001,10.934,10.962,68103,0
2015-06-16,10.952,10.995,10.952,10.981,42408,0
2015-06-17,10.995,11.001,10.934,11.001,54116,0
2015-06-18,11.01,11.053,10.995,11.038,55483,0
2015-06-19,11.038,11.091,11.02,11.091,35134,0
2015-06-22,11.062,11.091,11.03,11.043,30468,0
2015-06-23,11.038,11.062,11.02,11.043,52941,0
2015-06-24,11.038,11.091,11.038,11.043,38996,0
2015-06-25,11.053,11.062,10.995,11.062,108695,0
2015-06-26,11.038,11.101,11.02,11.053,81405,0
2015-06-29,11.081,11.091,11.001,11.02,41386,0
2015-06-30,11.01,11.081,10.925,11.081,57468,0
2015-07-01,11.129,11.129,11.01,11.071,58440,0
2015-07-02,11.053,11.062,10.952,10.995,90046,0
2015-07-06,11.02,11.053,11.01,11.053,36611,0
2015-07-07,11.129,11.213,11.129,11.179,54344,0
2015-07-08,11.162,11.222,11.162,11.198,26944,0
2015-07-09,11.145,11.213,11.145,11.171,36495,0
2015-07-10,11.154,11.154,11.119,11.154,35357,0
2015-07-13,11.145,11.163,11.081,11.119,46919,0
2015-07-14,11.071,11.137,11.071,11.129,25387,0
2015-07-15,11.154,11.189,11.11,11.154,26410,0
2015-07-16,11.145,11.154,11.119,11.154,61506,0
2015-07-17,11.137,11.145,11.062,11.11,34938,0
2015-07-20,11.091,11.137,11.038,11.129,48955,0
2015-07-21,11.053,11.129,11.01,11.11,36970,0
2015-07-22,11.081,11.091,11.02,11.02,41268,0
2015-07-23,11.001,11.062,10.995,11.02,78465,0
2015-07-24,11.03,11.091,11.02,11.02,32449,0
2015-07-27,11.062,11.11,11.043,11.091,31090,0
2015-07-28,11.071,11.129,11.062,11.129,38671,0
2015-07-29,11.137,11.189,11.081,11.189,61958,0
2015-07-30,11.189,11.214,11.119,11.172,66368,0
2015-07-31,11.189,11.198,11.129,11.163,132282,0
2015-08-03,11.172,11.223,11.172,11.198,88572,0
2015-08-04,11.232,11.266,11.18,11.249,59923,0
2015-08-05,11.242,11.242,11.129,11.198,39798,0
2015-08-06,11.18,11.205,11.091,11.205,34963,0
2015-08-07,11.172,11.242,11.172,11.223,34144,0
2015-08-10,11.214,11.242,11.154,11.154,20010,0
2015-08-11,11.18,11.356,11.18,11.314,55140,0
2015-08-12,11.332,11.366,11.276,11.323,55882,0
2015-08-13,11.332,11.349,11.296,11.349,36205,0
2015-08-14,11.349,11.349,11.314,11.342,32607,0
2015-08-17,11.366,11.383,11.342,11.366,53072,0
2015-08-18,11.366,11.366,11.305,11.314,30696,0
2015-08-19,11.314,11.342,11.305,11.314,33621,0
2015-08-20,11.314,11.373,11.276,11.357,66680,0
2015-08-21,11.366,11.373,11.314,11.314,37892,0
2015-08-24,11.276,11.276,11.198,11.242,125508,0
2015-08-25,11.276,11.305,11.242,11.266,37666,0
2015-08-26,11.266,11.266,11.163,11.249,53411,0
2015-08-27,11.249,11.296,11.198,11.286,58131,0
2015-08-28,11.266,11.286,11.223,11.276,35981,0
2015-08-31,11.276,11.286,11.232,11.257,19228,0
2015-09-01,11.314,11.332,11.257,11.257,46886,0
2015-09-02,11.276,11.276,11.223,11.257,42054,0
2015-09-03,11.305,11.314,11.266,11.314,38232,0
2015-09-04,11.305,11.42,11.305,11.41,40255,0
2015-09-08,11.366,11.438,11.366,11.438,14055,0
2015-09-09,11.393,11.454,11.366,11.383,33396,0
2015-09-10,11.383,11.41,11.342,11.366,21577,0
2015-09-11,11.374,11.394,11.374,11.384,8499,0
2015-09-14,11.357,11.394,11.342,11.357,21584,0
2015-09-15,11.366,11.366,11.286,11.286,34063,0
2015-09-16,11.305,11.342,11.305,11.332,9614,0
2015-09-17,11.357,11.455,11.296,11.446,35194,0
2015-09-18,11.374,11.472,11.374,11.411,85097,0
2015-09-21,11.455,11.455,11.429,11.429,16326,0
2015-09-22,11.446,11.509,11.429,11.509,16216,0
2015-09-23,11.455,11.492,11.357,11.366,135413,0
2015-09-24,11.411,11.429,11.286,11.332,203585,0
2015-09-25,11.332,11.374,11.296,11.332,63738,0
2015-09-28,11.332,11.357,11.314,11.314,37534,0
2015-09-29,11.366,11.366,11.305,11.349,51440,0
2015-09-30,11.374,11.394,11.349,11.394,63401,0
2015-10-01,11.429,11.429,11.349,11.357,66533,0
2015-10-02,11.366,11.421,11.332,11.394,67987,0
2015-10-05,11.402,11.411,11.314,11.323,103768,0
2015-10-06,11.374,11.402,11.323,11.366,55237,0
2015-10-07,11.366,11.411,11.323,11.366,68546,0
2015-10-08,11.374,11.411,11.342,11.366,46179,0
2015-10-09,11.374,11.402,11.323,11.374,69103,0
2015-10-12,11.402,11.429,11.384,11.411,14135,0
2015-10-13,11.469,11.469,11.399,11.408,45160,0
2015-10-14,11.445,11.479,11.436,11.479,15684,0
2015-10-15,11.453,11.489,11.445,11.489,23582,0
2015-10-16,11.489,11.536,11.469,11.536,15684,0
2015-10-19,11.499,11.499,11.445,11.499,32519,0
2015-10-20,11.499,11.545,11.499,11.536,16939,0
2015-10-21,11.564,11.625,11.545,11.588,58507,0
2015-10-22,11.597,11.686,11.597,11.686,43379,0
2015-10-23,11.686,11.823,11.642,11.823,80866,0
2015-10-26,11.796,11.796,11.66,11.66,32257,0
2015-10-27,11.695,11.723,11.642,11.723,52057,0
2015-10-28,11.723,11.803,11.703,11.76,47940,0
2015-10-29,11.796,11.909,11.796,11.892,125916,0
2015-10-30,11.866,12.012,11.866,11.985,127918,0
2015-11-02,12.012,12.039,11.948,11.948,68244,0
2015-11-03,12.004,12.004,11.957,11.957,48499,0
2015-11-04,11.909,12.021,11.909,12.021,57781,0
2015-11-05,12.021,12.021,11.866,11.866,47940,0
2015-11-06,11.813,11.841,11.732,11.77,45716,0
2015-11-09,11.732,11.732,11.588,11.703,72822,0
2015-11-10,11.742,11.823,11.686,11.823,45605,0
2015-11-11,11.841,11.909,11.778,11.787,24915,0
2015-11-12,11.758,11.907,11.739,11.739,44709,0
2015-11-13,11.767,11.983,11.748,11.937,74474,0
2015-11-16,11.973,11.973,11.907,11.917,19256,0
2015-11-17,11.864,11.917,11.82,11.89,42717,0
2015-11-18,11.89,11.907,11.856,11.907,13501,0
2015-11-19,11.946,11.973,11.848,11.848,52566,0
2015-11-20,11.899,11.899,11.864,11.89,12391,0
2015-11-23,11.927,11.992,11.856,11.955,37403,0
2015-11-24,11.965,12.002,11.937,11.955,25454,0
2015-11-25,11.992,12.046,11.937,12.037,33642,0
2015-11-27,12.065,12.065,12.01,12.037,3985,0
2015-11-30,12.037,12.055,11.983,12.055,36297,0
2015-12-01,12.09,12.09,11.973,11.992,43416,0
2015-12-02,12.029,12.055,11.983,12.037,59508,0
2015-12-03,12.002,12.002,11.856,11.864,31496,0
2015-12-04,11.856,11.937,11.856,11.89,53672,0
2015-12-07,11.907,11.937,11.856,11.864,22021,0
2015-12-08,11.856,12.019,11.856,12.01,20408,0
2015-12-09,12.01,12.09,11.965,12.029,66619,0
2015-12-10,12.019,12.029,11.838,11.899,45484,0
2015-12-11,11.907,11.955,11.83,11.907,38732,0
2015-12-14,11.83,11.864,11.748,11.785,61323,0
2015-12-15,11.794,11.801,11.674,11.729,103029,0
2015-12-16,11.701,11.82,11.692,11.758,42717,0
2015-12-17,11.82,11.907,11.767,11.838,37514,0
2015-12-18,11.882,11.899,11.82,11.838,60426,0
2015-12-21,11.848,11.927,11.848,11.882,60647,0
2015-12-22,11.89,11.917,11.848,11.882,106932,0
2015-12-23,11.882,11.992,11.873,11.873,69384,0
2015-12-24,11.946,11.983,11.907,11.946,26529,0
2015-12-28,11.917,12.029,11.917,11.992,40420,0
2015-12-29,11.965,11.992,11.907,11.907,63543,0
2015-12-30,11.907,12.029,11.89,12.019,40836,0
2015-12-31,12.065,12.153,11.983,12.002,75052,0
2016-01-04,12.002,12.125,11.973,12.106,84285,0
2016-01-05,12.106,12.115,12.09,12.115,103804,0
2016-01-06,12.115,12.191,12.099,12.162,120256,0
2016-01-07,12.208,12.208,12.167,12.2,32603,0
2016-01-08,12.2,12.236,12.145,12.228,52914,0
2016-01-11,12.245,12.245,12.125,12.162,59590,0
2016-01-12,12.153,12.191,12.135,12.181,40997,0
2016-01-13,12.198,12.198,12.103,12.16,59955,0
2016-01-14,12.188,12.206,12.103,12.188,104191,0
2016-01-15,12.234,12.359,12.206,12.269,75258,0
2016-01-19,12.349,12.349,12.132,12.132,66836,0
2016-01-20,12.198,12.215,11.979,12.077,77487,0
2016-01-21,12.122,12.15,12.077,12.132,21732,0
2016-01-22,12.206,12.206,12.112,12.142,36481,0
2016-01-25,12.178,12.225,12.087,12.112,41020,0
2016-01-26,12.052,12.178,12.052,12.169,55391,0
2016-01-27,12.188,12.259,12.132,12.132,46032,0
2016-01-28,12.188,12.252,12.16,12.242,21934,0
2016-01-29,12.279,12.407,12.256,12.397,68642,0
2016-02-01,12.397,12.433,12.375,12.414,77195,0
2016-02-02,12.459,12.469,12.359,12.369,79746,0
2016-02-03,12.433,12.433,12.359,12.397,36913,0
2016-02-04,12.433,12.479,12.387,12.479,25979,0
2016-02-05,12.506,12.577,12.433,12.469,31552,0
2016-02-08,12.514,12.533,12.442,12.533,17381,0
2016-02-09,12.533,12.623,12.486,12.623,43748,0
2016-02-10,12.623,12.731,12.623,12.632,88571,0
2016-02-11,12.704,12.724,12.53,12.584,36091,0
2016-02-12,12.555,12.594,12.447,12.456,67384,0
2016-02-16,12.485,12.493,12.301,12.31,67945,0
2016-02-17,12.318,12.337,12.238,12.264,77777,0
2016-02-18,12.327,12.355,12.283,12.355,35948,0
2016-02-19,12.373,12.393,12.318,12.373,32472,0
2016-02-22,12.429,12.429,12.283,12.318,36677,0
2016-02-23,12.264,12.485,12.264,12.485,71077,0
2016-02-24,12.493,12.546,12.485,12.485,31153,0
2016-02-25,12.53,12.637,12.511,12.546,30227,0
2016-02-26,12.503,12.52,12.447,12.447,26318,0
2016-02-29,12.456,12.594,12.456,12.546,34888,0
2016-03-01,12.621,12.637,12.546,12.604,69736,0
2016-03-02,12.621,12.63,12.537,12.574,34453,0
2016-03-03,12.594,12.621,12.555,12.604,22350,0
2016-03-04,12.604,12.637,12.555,12.555,40853,0
2016-03-07,12.584,12.621,12.511,12.621,73444,0
2016-03-08,12.63,12.637,12.574,12.574,43818,0
2016-03-09,12.574,12.612,12.52,12.52,51414,0
2016-03-10,12.555,12.604,12.511,12.537,33122,0
2016-03-11,12.517,12.552,12.472,12.472,33098,0
2016-03-14,12.535,12.619,12.527,12.543,52459,0
2016-03-15,12.581,12.61,12.482,12.482,49121,0
2016-03-16,12.562,12.591,12.543,12.572,40712,0
2016-03-17,12.619,12.729,12.576,12.655,35757,0
2016-03-18,12.674,12.683,12.572,12.572,25784,0
2016-03-21,12.572,12.635,12.572,12.619,21459,0
2016-03-22,12.627,12.674,12.581,12.645,27720,0
2016-03-23,12.664,12.674,12.619,12.619,31709,0
2016-03-24,12.664,12.664,12.591,12.601,24539,0
2016-03-28,12.591,12.645,12.517,12.543,71552,0
2016-03-29,12.572,12.61,12.527,12.591,83350,0
2016-03-30,12.572,12.627,12.572,12.61,53082,0
2016-03-31,12.645,12.828,12.619,12.828,72509,0
2016-04-01,12.828,12.857,12.737,12.828,66762,0
2016-04-04,12.819,12.828,12.619,12.737,96997,0
2016-04-05,12.819,12.922,12.792,12.922,100918,0
2016-04-06,12.966,13.162,12.941,13.162,131169,0
2016-04-07,13.058,13.143,13.058,13.058,42495,0
2016-04-08,13.067,13.169,12.903,12.957,80943,0
2016-04-11,12.993,13.029,12.947,12.947,35990,0
2016-04-12,13.003,13.169,13.003,13.123,89029,0
2016-04-13,13.167,13.182,13.046,13.159,31750,0
2016-04-14,13.167,13.201,13.15,13.159,43895,0
2016-04-15,13.21,13.238,13.112,13.12,54973,0
2016-04-18,13.175,13.201,13.14,13.175,89301,0
2016-04-19,13.182,13.182,12.97,13.084,83667,0
2016-04-20,13.15,13.175,13.084,13.084,48340,0
2016-04-21,13.159,13.159,13.104,13.15,41458,0
2016-04-22,13.167,13.182,13.112,13.167,37000,0
2016-04-25,13.201,13.218,13.084,13.094,50352,0
2016-04-26,13.084,13.182,13.026,13.104,60317,0
2016-04-27,13.167,13.258,13.131,13.21,55021,0
2016-04-28,13.228,13.248,13.159,13.182,49918,0
2016-04-29,13.238,13.238,13.175,13.201,21259,0
2016-05-02,13.305,13.305,13.238,13.296,51248,0
2016-05-03,13.342,13.351,13.13,13.21,90406,0
2016-05-04,13.228,13.305,13.182,13.201,44684,0
2016-05-05,13.276,13.308,13.238,13.276,52308,0
2016-05-06,13.314,13.405,13.296,13.38,75050,0
2016-05-09,13.405,13.405,13.314,13.371,30961,0
2016-05-10,13.388,13.397,13.267,13.315,32650,0
2016-05-11,13.351,13.516,13.327,13.516,83977,0
2016-05-12,13.513,13.542,13.447,13.505,71965,0
2016-05-13,13.542,13.58,13.501,13.58,58098,0
2016-05-16,13.589,13.631,13.542,13.542,29178,0
2016-05-17,13.605,13.614,13.467,13.467,66021,0
2016-05-18,13.542,13.614,13.196,13.196,53032,0
2016-05-19,13.187,13.187,12.974,13.012,75503,0
2016-05-20,13.107,13.263,13.069,13.178,38895,0
2016-05-23,13.282,13.329,13.163,13.311,25441,0
2016-05-24,13.377,13.384,13.171,13.171,44123,0
2016-05-25,13.125,13.224,13.089,13.099,31069,0
2016-05-26,13.187,13.272,13.187,13.259,27322,0
2016-05-27,13.292,13.292,13.145,13.234,24138,0
2016-05-31,13.206,13.206,13.06,13.163,30567,0
2016-06-01,13.244,13.302,13.206,13.244,43799,0
2016-06-02,13.224,13.254,13.187,13.214,51669,0
2016-06-03,13.282,13.319,13.214,13.302,30342,0
2016-06-06,13.263,13.329,13.261,13.319,26972,0
2016-06-07,13.348,13.402,13.311,13.367,24220,0
2016-06-08,13.377,13.418,13.302,13.302,19403,0
2016-06-09,13.402,13.418,13.234,13.263,37403,0
2016-06-10,13.329,13.348,13.244,13.282,31421,0
2016-06-13,13.359,13.369,13.246,13.265,20430,0
2016-06-14,13.35,13.386,13.216,13.245,47695,0
2016-06-15,13.236,13.236,13.216,13.226,49148,0
2016-06-16,13.246,13.35,13.246,13.277,62736,0
2016-06-17,13.284,13.331,13.274,13.284,43638,0
2016-06-20,13.246,13.321,13.236,13.236,31721,0
2016-06-21,13.321,13.379,13.274,13.321,31662,0
2016-06-22,13.369,13.498,13.312,13.431,49053,0
2016-06-23,13.46,13.46,13.361,13.404,43353,0
2016-06-24,13.321,13.535,13.321,13.421,42785,0
2016-06-27,13.573,13.635,13.44,13.44,78274,0
2016-06-28,13.45,13.525,13.412,13.412,47692,0
2016-06-29,13.386,13.535,13.386,13.404,54581,0
2016-06-30,13.412,13.54,13.404,13.46,66966,0
2016-07-01,13.563,13.592,13.421,13.488,96360,0
2016-07-05,13.488,13.6,13.412,13.47,70497,0
2016-07-06,13.478,13.618,13.478,13.618,62593,0
2016-07-07,13.626,13.805,13.592,13.805,68142,0
2016-07-08,13.795,13.888,13.758,13.869,72391,0
2016-07-11,13.944,13.999,13.655,13.655,80400,0
2016-07-12,13.674,13.71,13.488,13.516,49333,0
2016-07-13,13.547,13.611,13.322,13.322,104413,0
2016-07-14,13.36,13.397,13.126,13.146,58253,0
2016-07-15,13.136,13.295,13.126,13.295,51416,0
2016-07-18,13.36,13.49,13.36,13.49,15854,0
2016-07-19,13.547,13.56,13.48,13.5,19823,0
2016-07-20,13.584,13.584,13.5,13.536,10020,0
2016-07-21,13.611,13.619,13.5,13.619,49172,0
2016-07-22,13.594,13.761,13.594,13.751,70156,0
2016-07-25,13.78,13.78,13.565,13.584,30588,0
2016-07-26,13.601,13.629,13.527,13.527,39535,0
2016-07-27,13.611,13.613,13.565,13.594,27325,0
2016-07-28,13.638,13.638,13.547,13.565,22262,0
2016-07-29,13.611,13.628,13.547,13.575,26695,0
2016-08-01,13.575,13.575,13.5,13.575,84973,0
2016-08-02,13.547,13.575,13.397,13.575,59157,0
2016-08-03,13.518,13.658,13.518,13.658,31694,0
2016-08-04,13.611,13.751,13.611,13.751,30990,0
2016-08-05,13.751,13.771,13.696,13.713,48593,0
2016-08-08,13.732,13.732,13.638,13.686,38280,0
2016-08-09,13.723,13.723,13.638,13.648,51321,0
2016-08-10,13.723,13.723,13.601,13.668,28665,0
2016-08-11,13.724,13.724,13.557,13.557,22938,0
2016-08-12,13.596,13.631,13.567,13.596,25100,0
2016-08-15,13.603,13.619,13.538,13.557,54908,0
2016-08-16,13.538,13.596,13.501,13.509,26539,0
2016-08-17,13.567,13.577,13.453,13.518,30770,0
2016-08-18,13.518,13.577,13.518,13.548,14705,0
2016-08-19,13.528,13.596,13.528,13.557,20043,0
2016-08-22,13.577,13.65,13.577,13.577,15846,0
2016-08-23,13.596,13.67,13.577,13.65,24214,0
2016-08-24,13.621,13.64,13.596,13.631,14848,0
2016-08-25,13.631,13.64,13.596,13.64,19915,0
2016-08-26,13.567,13.596,13.538,13.538,48115,0
2016-08-29,13.577,13.596,13.509,13.577,49167,0
2016-08-30,13.586,13.586,13.453,13.501,39631,0
2016-08-31,13.491,13.509,13.448,13.501,31680,0
2016-09-01,13.518,13.598,13.463,13.463,72858,0
2016-09-02,13.501,13.538,13.424,13.433,28698,0
2016-09-06,13.415,13.763,13.415,13.705,89742,0
2016-09-07,13.705,13.724,13.67,13.688,51726,0
2016-09-08,13.67,13.734,13.66,13.734,67652,0
2016-09-09,13.65,13.65,13.405,13.433,89143,0
2016-09-12,13.433,13.586,13.38,13.491,51113,0
2016-09-13,13.54,13.54,13.39,13.445,37404,0
2016-09-14,13.399,13.52,13.372,13.372,30813,0
2016-09-15,13.39,13.407,13.323,13.333,50556,0
2016-09-16,13.286,13.333,13.107,13.155,125795,0
2016-09-19,13.155,13.352,13.155,13.228,40467,0
2016-09-20,13.267,13.267,13.19,13.209,33180,0
2016-09-21,13.19,13.258,13.19,13.258,24910,0
2016-09-22,13.343,13.416,13.286,13.343,72431,0
2016-09-23,13.333,13.343,13.258,13.314,28169,0
2016-09-26,13.352,13.407,13.305,13.372,31667,0
2016-09-27,13.372,13.445,13.372,13.435,32326,0
2016-09-28,13.426,13.53,13.399,13.53,30777,0
2016-09-29,13.503,13.511,13.416,13.416,35627,0
2016-09-30,13.416,13.464,13.296,13.352,49525,0
2016-10-03,13.305,13.362,13.209,13.286,82378,0
2016-10-04,13.267,13.267,13.126,13.224,78132,0
2016-10-05,13.238,13.305,13.101,13.19,81752,0
2016-10-06,13.181,13.296,13.146,13.238,80930,0
2016-10-07,13.238,13.283,13.19,13.218,30166,0
2016-10-10,13.209,13.281,13.164,13.228,69980,0
2016-10-11,13.209,13.246,13.146,13.155,53986,0
2016-10-12,13.166,13.166,13.022,13.062,78083,0
2016-10-13,13.012,13.012,12.806,12.806,99010,0
2016-10-14,12.806,12.806,12.608,12.608,95256,0
2016-10-17,12.608,12.674,12.418,12.522,121547,0
2016-10-18,12.617,12.796,12.486,12.796,95300,0
2016-10-19,12.883,12.939,12.757,12.844,128195,0
2016-10-20,12.883,12.925,12.748,12.834,88057,0
2016-10-21,12.901,12.947,12.834,12.947,42918,0
2016-10-24,12.92,12.92,12.854,12.854,9955,0
2016-10-25,12.854,12.939,12.844,12.854,30871,0
2016-10-26,12.824,12.849,12.703,12.739,53937,0
2016-10-27,12.684,12.796,12.598,12.598,144503,0
2016-10-28,12.674,12.684,12.466,12.486,87591,0
2016-10-31,12.569,12.588,12.408,12.54,199880,0
2016-11-01,12.512,12.559,12.457,12.549,49011,0
2016-11-02,12.549,12.635,12.532,12.635,48116,0
2016-11-03,12.645,12.674,12.608,12.635,44230,0
2016-11-04,12.608,12.684,12.512,12.655,89296,0
2016-11-07,12.617,12.655,12.588,12.626,45332,0
2016-11-08,12.635,12.635,12.578,12.626,42019,0
2016-11-09,12.559,12.559,12.437,12.447,109204,0
2016-11-10,12.439,12.449,12.022,12.04,197454,0
2016-11-11,12.022,12.182,11.925,12.04,131455,0
2016-11-14,11.973,11.973,11.697,11.803,195401,0
2016-11-15,11.867,12.097,11.85,12.097,79151,0
2016-11-16,12.105,12.211,12.02,12.077,70595,0
2016-11-17,12.069,12.069,11.905,11.945,67258,0
2016-11-18,11.993,11.993,11.84,11.85,109304,0
2016-11-21,11.945,11.958,11.832,11.925,93083,0
2016-11-22,12.012,12.144,11.945,12.069,57035,0
2016-11-23,12.031,12.102,11.983,12.069,183974,0
2016-11-25,12.087,12.182,12.05,12.074,41842,0
2016-11-28,12.114,12.221,12.069,12.221,126441,0
2016-11-29,12.268,12.268,12.182,12.211,88165,0
2016-11-30,12.144,12.192,12.095,12.114,58096,0
2016-12-01,12.05,12.091,11.935,11.945,79267,0
2016-12-02,11.945,12.105,11.905,12.105,157783,0
2016-12-05,12.069,12.097,12.022,12.04,62765,0
2016-12-06,12.04,12.172,12.031,12.172,71658,0
2016-12-07,12.124,12.363,12.124,12.353,117524,0
2016-12-08,12.243,12.337,12.243,12.253,69967,0
2016-12-09,12.174,12.233,12.136,12.155,63351,0
2016-12-12,12.126,12.156,12.071,12.155,73773,0
2016-12-13,12.155,12.243,12.079,12.223,87790,0
2016-12-14,12.253,12.29,12.204,12.253,113374,0
2016-12-15,12.204,12.223,12.155,12.174,77259,0
2016-12-16,12.089,12.184,12.089,12.165,44628,0
2016-12-19,12.174,12.233,12.174,12.194,39490,0
2016-12-20,12.116,12.174,12.107,12.155,81134,0
2016-12-21,12.213,12.233,12.165,12.204,50157,0
2016-12-22,12.155,12.194,12.155,12.165,70613,0
2016-12-23,12.174,12.174,12.107,12.107,70208,0
2016-12-27,12.261,12.261,12.061,12.061,209722,0
2016-12-28,12.032,12.126,12.032,12.126,49068,0
2016-12-29,12.165,12.204,12.136,12.204,144773,0
2016-12-30,12.223,12.253,12.165,12.233,112049,0
2017-01-03,12.165,12.261,12.165,12.261,81311,0
2017-01-04,12.29,12.308,12.253,12.304,94087,0
2017-01-05,12.261,12.346,12.253,12.337,162314,0
2017-01-06,12.299,12.423,12.271,12.366,112040,0
2017-01-09,12.384,12.453,12.384,12.453,73950,0
2017-01-10,12.413,12.453,12.384,12.404,58929,0
2017-01-11,12.455,12.455,12.368,12.386,48265,0
2017-01-12,12.455,12.464,12.425,12.464,52865,0
2017-01-13,12.464,12.474,12.406,12.474,43857,0
2017-01-17,12.559,12.559,12.425,12.484,72142,0
2017-01-18,12.464,12.464,12.415,12.464,29097,0
2017-01-19,12.425,12.455,12.368,12.396,95048,0
2017-01-20,12.415,12.415,12.32,12.339,24935,0
2017-01-23,12.386,12.425,12.329,12.425,27236,0
2017-01-24,12.425,12.425,12.368,12.391,29057,0
2017-01-25,12.396,12.415,12.339,12.415,32543,0
2017-01-26,12.406,12.445,12.386,12.406,24461,0
2017-01-27,12.455,12.474,12.415,12.474,25404,0
2017-01-30,12.445,12.521,12.435,12.492,59461,0
2017-01-31,12.484,12.54,12.484,12.521,37798,0
2017-02-01,12.474,12.521,12.435,12.435,51883,0
2017-02-02,12.435,12.484,12.406,12.445,67194,0
2017-02-03,12.464,12.502,12.445,12.455,25571,0
2017-02-06,12.511,12.531,12.464,12.511,28431,0
2017-02-07,12.531,12.578,12.492,12.578,36716,0
2017-02-08,12.627,12.656,12.598,12.617,27849,0
2017-02-09,12.617,12.627,12.531,12.588,26977,0
2017-02-10,12.569,12.598,12.474,12.474,33259,0
2017-02-13,12.486,12.523,12.466,12.466,42299,0
2017-02-14,12.466,12.494,12.398,12.417,43125,0
2017-02-15,12.34,12.398,12.34,12.34,64382,0
2017-02-16,12.321,12.358,12.311,12.33,30159,0
2017-02-17,12.407,12.407,12.311,12.311,41498,0
2017-02-21,12.388,12.417,12.33,12.34,39195,0
2017-02-22,12.378,12.378,12.311,12.349,62051,0
2017-02-23,12.369,12.417,12.359,12.388,30487,0
2017-02-24,12.447,12.466,12.427,12.466,26039,0
2017-02-27,12.466,12.476,12.398,12.398,47832,0
2017-02-28,12.437,12.476,12.407,12.407,38861,0
2017-03-01,12.369,12.407,12.34,12.407,73786,0
2017-03-02,12.378,12.388,12.349,12.378,27785,0
2017-03-03,12.349,12.378,12.33,12.378,20165,0
2017-03-06,12.34,12.369,12.282,12.311,57455,0
2017-03-07,12.273,12.34,12.255,12.301,57279,0
2017-03-08,12.263,12.321,12.235,12.255,65965,0
2017-03-09,12.215,12.245,12.032,12.079,87747,0
2017-03-10,12.089,12.127,12.052,12.052,36044,0
2017-03-13,12.073,12.091,12.005,12.044,80732,0
2017-03-14,12.015,12.05,12.011,12.044,72622,0
2017-03-15,12.025,12.169,12.025,12.119,245860,0
2017-03-16,12.139,12.159,11.966,12.073,170641,0
2017-03-17,12.081,12.119,12.063,12.119,141626,0
2017-03-20,12.101,12.228,12.101,12.179,108220,0
2017-03-21,12.208,12.218,12.169,12.218,39300,0
2017-03-22,12.218,12.266,12.169,12.266,57274,0
2017-03-23,12.266,12.276,12.228,12.228,22366,0
2017-03-24,12.238,12.285,12.218,12.285,10965,0
2017-03-27,12.314,12.343,12.294,12.333,14734,0
2017-03-28,12.353,12.36,12.304,12.314,37367,0
2017-03-29,12.372,12.382,12.335,12.382,14062,0
2017-03-30,12.402,12.431,12.363,12.402,61812,0
2017-03-31,12.372,12.407,12.353,12.392,56888,0
2017-04-03,12.363,12.411,12.333,12.382,82679,0
2017-04-04,12.314,12.382,12.304,12.353,104168,0
2017-04-05,12.333,12.382,12.333,12.382,56210,0
2017-04-06,12.363,12.421,12.352,12.382,71471,0
2017-04-07,12.431,12.47,12.353,12.47,62586,0
2017-04-10,12.47,12.566,12.47,12.508,68810,0
2017-04-11,12.5,12.608,12.5,12.608,20477,0
2017-04-12,12.588,12.618,12.588,12.588,9188,0
2017-04-13,12.608,12.686,12.608,12.686,39109,0
2017-04-17,12.657,12.666,12.608,12.608,33625,0
2017-04-18,12.657,12.695,12.618,12.695,33193,0
2017-04-19,12.695,12.695,12.598,12.666,52570,0
2017-04-20,12.676,12.676,12.608,12.637,27239,0
2017-04-21,12.686,12.695,12.628,12.695,26525,0
2017-04-24,12.666,12.666,12.578,12.628,25162,0
2017-04-25,12.598,12.598,12.509,12.529,35808,0
2017-04-26,12.529,12.597,12.529,12.588,28807,0
2017-04-27,12.558,12.647,12.558,12.588,37364,0
2017-04-28,12.588,12.657,12.588,12.598,26532,0
2017-05-01,12.598,12.666,12.598,12.647,49279,0
2017-05-02,12.647,12.657,12.608,12.647,37066,0
2017-05-03,12.666,12.724,12.647,12.715,57816,0
2017-05-04,12.715,12.715,12.628,12.628,50583,0
2017-05-05,12.647,12.705,12.637,12.705,33475,0
2017-05-08,12.686,12.686,12.608,12.608,49141,0
2017-05-09,12.578,12.618,12.558,12.568,41421,0
2017-05-10,12.568,12.618,12.539,12.558,40041,0
2017-05-11,12.58,12.698,12.58,12.649,61122,0
2017-05-12,12.669,12.775,12.659,12.727,54849,0
2017-05-15,12.755,12.795,12.746,12.765,22629,0
2017-05-16,12.765,12.795,12.727,12.727,17504,0
2017-05-17,12.755,12.805,12.736,12.736,33528,0
2017-05-18,12.727,12.795,12.659,12.708,16651,0
2017-05-19,12.708,12.736,12.681,12.727,11100,0
2017-05-22,12.727,12.755,12.717,12.755,15659,0
2017-05-23,12.775,12.795,12.717,12.717,44749,0
2017-05-24,12.755,12.835,12.755,12.815,45535,0
2017-05-25,12.805,12.855,12.755,12.755,27129,0
2017-05-26,12.795,12.845,12.755,12.765,28232,0
2017-05-30,12.795,12.821,12.765,12.785,22073,0
2017-05-31,12.795,12.865,12.795,12.845,37238,0
2017-06-01,12.845,12.943,12.845,12.885,66645,0
2017-06-02,12.923,12.951,12.845,12.923,35925,0
2017-06-05,12.895,12.933,12.825,12.865,34037,0
2017-06-06,12.875,12.923,12.855,12.865,28194,0
2017-06-07,12.855,12.895,12.855,12.885,22467,0
2017-06-08,12.875,12.943,12.838,12.865,28279,0
2017-06-09,12.855,12.855,12.795,12.805,26723,0
2017-06-12,12.805,12.825,12.746,12.795,62819,0
2017-06-13,12.787,12.867,12.777,12.827,37725,0
2017-06-14,12.857,12.906,12.847,12.867,41777,0
2017-06-15,12.857,12.882,12.807,12.877,66830,0
2017-06-16,12.897,12.936,12.877,12.936,56989,0
2017-06-19,12.945,12.945,12.906,12.936,44396,0
2017-06-20,12.936,12.983,12.916,12.973,46430,0
2017-06-21,12.954,13.003,12.945,12.954,33054,0
2017-06-22,12.964,13.003,12.954,12.993,31796,0
2017-06-23,12.973,13.013,12.964,12.964,26728,0
2017-06-26,13.013,13.043,12.993,13.003,33640,0
2017-06-27,12.983,13.013,12.964,13.013,48435,0
2017-06-28,13.003,13.013,12.964,13.013,66350,0
2017-06-29,12.964,12.973,12.787,12.797,93145,0
2017-06-30,12.827,12.906,12.807,12.897,67487,0
2017-07-03,12.936,12.973,12.906,12.926,55904,0
2017-07-05,12.906,12.954,12.847,12.897,70247,0
2017-07-06,12.877,12.897,12.807,12.887,49479,0
2017-07-07,12.877,12.887,12.837,12.887,51909,0
2017-07-10,12.916,12.973,12.897,12.973,43147,0
2017-07-11,12.964,13.053,12.964,13.053,42185,0
2017-07-12,13.073,13.133,13.053,13.133,37828,0
2017-07-13,13.133,13.181,13.103,13.123,64416,0
2017-07-14,13.143,13.19,13.143,13.163,32292,0
2017-07-17,13.172,13.2,13.133,13.181,47351,0
2017-07-18,13.181,13.23,13.163,13.163,38295,0
2017-07-19,13.19,13.2,13.143,13.153,17528,0
2017-07-20,13.172,13.25,13.172,13.22,28132,0
2017-07-21,13.24,13.24,13.181,13.19,25064,0
2017-07-24,13.181,13.22,13.133,13.133,32288,0
2017-07-25,13.143,13.18,13.083,13.113,48384,0
2017-07-26,13.153,13.22,13.117,13.2,47857,0
2017-07-27,13.2,13.23,13.181,13.23,26287,0
2017-07-28,13.25,13.39,13.24,13.39,55785,0
2017-07-31,13.39,13.447,13.365,13.447,42601,0
2017-08-01,13.447,13.537,13.432,13.537,63888,0
2017-08-02,13.557,13.567,13.509,13.557,25305,0
2017-08-03,13.567,13.587,13.517,13.567,31817,0
2017-08-04,13.542,13.557,13.428,13.477,39882,0
2017-08-07,13.437,13.507,13.437,13.477,21752,0
2017-08-08,13.487,13.487,13.399,13.409,36180,0
2017-08-09,13.428,13.447,13.35,13.399,32898,0
2017-08-10,13.408,13.408,13.28,13.29,37242,0
2017-08-11,13.114,13.54,13.114,13.362,40011,0
2017-08-14,13.382,13.382,13.322,13.332,17380,0
2017-08-15,13.312,13.312,13.242,13.252,29550,0
2017-08-16,13.282,13.332,13.252,13.332,12084,0
2017-08-17,13.332,13.352,13.312,13.322,19402,0
2017-08-18,13.362,13.372,13.292,13.372,12391,0
2017-08-21,13.372,13.392,13.362,13.372,14318,0
2017-08-22,13.392,13.46,13.372,13.421,40875,0
2017-08-23,13.44,13.5,13.44,13.5,19491,0
2017-08-24,13.47,13.47,13.392,13.431,24449,0
2017-08-25,13.44,13.45,13.352,13.352,34925,0
2017-08-28,13.372,13.382,13.312,13.312,31234,0
2017-08-29,13.382,13.431,13.372,13.382,59751,0
2017-08-30,13.392,13.411,13.367,13.382,27976,0
2017-08-31,13.421,13.431,13.342,13.382,41108,0
2017-09-01,13.402,13.47,13.362,13.382,58691,0
2017-09-05,13.49,13.49,13.382,13.421,38245,0
2017-09-06,13.45,13.59,13.44,13.56,48907,0
2017-09-07,13.61,13.689,13.6,13.659,56224,0
2017-09-08,13.689,13.798,13.669,13.738,44523,0
2017-09-11,13.728,13.748,13.639,13.659,18958,0
2017-09-12,13.62,13.708,13.62,13.708,18356,0
2017-09-13,13.718,13.748,13.679,13.748,38492,0
2017-09-14,13.748,13.758,13.669,13.748,46527,0
2017-09-15,13.768,13.768,13.738,13.758,15989,0
2017-09-18,13.748,13.758,13.708,13.708,22333,0
2017-09-19,13.708,13.718,13.599,13.599,44523,0
2017-09-20,13.629,13.639,13.519,13.529,31492,0
2017-09-21,13.519,13.589,13.38,13.38,24217,0
2017-09-22,13.449,13.509,13.39,13.39,55428,0
2017-09-25,13.37,13.489,13.37,13.489,33152,0
2017-09-26,13.499,13.529,13.459,13.519,19016,0
2017-09-27,13.479,13.529,13.38,13.499,51008,0
2017-09-28,13.449,13.469,13.38,13.38,40928,0
2017-09-29,13.43,13.469,13.29,13.29,46151,0
2017-10-02,13.31,13.39,13.29,13.31,60324,0
2017-10-03,13.28,13.29,13.21,13.27,79676,0
2017-10-04,13.21,13.28,13.2,13.23,35206,0
2017-10-05,13.28,13.28,13.19,13.25,36019,0
2017-10-06,13.22,13.32,13.19,13.27,62408,0
2017-10-09,13.3,13.3,13.26,13.27,19108,0
2017-10-10,13.3,13.3,13.25,13.3,19227,0
2017-10-11,13.32,13.32,13.26,13.28,39026,0
2017-10-12,13.32,13.33,13.3,13.3,10590,0
2017-10-13,13.35,13.4,13.3401,13.4,29383,0
2017-10-16,13.4,13.4,13.21,13.24,110470,0
2017-10-17,13.23,13.2867,13.21,13.24,20607,0
2017-10-18,13.24,13.24,13.16,13.16,29953,0
2017-10-19,13.22,13.22,13.15,13.19,29323,0
2017-10-20,13.17,13.17,13.13,13.13,14961,0
2017-10-23,13.15,13.155,13.1301,13.15,23003,0
2017-10-24,13.15,13.15,13.09,13.12,22187,0
2017-10-25,13.08,13.09,12.95,12.96,59296,0
2017-10-26,12.99,13.0399,12.87,12.91,124836,0
2017-10-27,12.91,13.09,12.87,13.06,174111,0
2017-10-30,13.09,13.12,13.04,13.07,53289,0
2017-10-31,13.09,13.09,12.95,12.95,73058,0
2017-11-01,12.96,13.03,12.95,12.95,32933,0
2017-11-02,12.97,13.02,12.96,13.02,32553,0
2017-11-03,12.98,13.02,12.92,12.95,53666,0
2017-11-06,12.95,13.02,12.94,13.01,31663,0
2017-11-07,12.99,13.08,12.98,13.05,34793,0
2017-11-08,13.07,13.11,12.99,13.03,38774,0
2017-11-09,13.03,13.05,12.96,13.05,52005,0
2017-11-10,13.02,13.03,12.92,13.02,38559,0
