Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.2542,8.2542,8.234,8.2471,18459,0
2005-02-28,8.2268,8.2471,8.2007,8.2007,39134,0
2005-03-01,8.2268,8.2268,8.1806,8.2069,46515,0
2005-03-02,8.213,8.234,8.1806,8.234,31303,0
2005-03-03,8.1945,8.2398,8.1945,8.2268,27320,0
2005-03-04,8.2198,8.2542,8.2198,8.2542,28204,0
2005-03-07,8.2471,8.2542,8.2198,8.2198,49914,0
2005-03-08,8.2198,8.2268,8.2007,8.2007,23625,0
2005-03-09,8.1464,8.1806,8.1276,8.1343,88018,0
2005-03-10,8.1199,8.1343,8.0985,8.1276,69113,0
2005-03-11,8.1063,8.1276,8.0985,8.0985,11813,0
2005-03-14,8.1063,8.1063,8.0244,8.0507,76348,0
2005-03-15,8.0579,8.0579,8.0034,8.0244,114298,0
2005-03-16,7.9968,8.0175,7.9968,8.0098,57443,0
2005-03-17,7.9968,8.0244,7.9968,8.0098,51981,0
2005-03-18,7.9907,8.0244,7.9706,7.9843,21703,0
2005-03-21,7.9497,7.9777,7.9297,7.9424,49769,0
2005-03-22,7.8953,7.9424,7.7807,7.7874,86683,0
2005-03-23,7.7874,7.8078,7.733,7.7534,72952,0
2005-03-24,7.7534,7.7936,7.7534,7.7936,44002,0
2005-03-28,7.7534,7.7874,7.733,7.7397,23780,0
2005-03-29,7.7468,7.7807,7.7193,7.7602,30127,0
2005-03-30,7.7874,7.8078,7.7534,7.7534,51097,0
2005-03-31,7.7602,7.8078,7.7602,7.7936,56563,0
2005-04-01,7.8413,7.8413,7.7936,7.8283,66892,0
2005-04-04,7.8349,7.8413,7.8078,7.8349,34260,0
2005-04-05,7.8349,7.8413,7.8224,7.8413,22147,0
2005-04-06,7.8552,7.8616,7.8283,7.8413,23481,0
2005-04-07,7.8476,7.8692,7.8283,7.8413,18459,0
2005-04-08,7.7936,7.8349,7.7936,7.8224,19491,0
2005-04-11,7.8141,7.8552,7.8141,7.8476,57740,0
2005-04-12,7.8349,7.8616,7.801,7.8616,65275,0
2005-04-13,7.8349,7.8953,7.8349,7.8816,42682,0
2005-04-14,7.8879,7.8879,7.8413,7.8616,33963,0
2005-04-15,7.8692,7.8879,7.8616,7.8692,47259,0
2005-04-18,7.8758,7.9148,7.8758,7.8953,36626,0
2005-04-19,7.9016,7.9297,7.9016,7.9297,14625,0
2005-04-20,7.9016,7.9016,7.8349,7.8349,65864,0
2005-04-21,7.8349,7.8692,7.8141,7.8224,41049,0
2005-04-22,7.8078,7.8552,7.8078,7.8476,22003,0
2005-04-25,7.8413,7.8692,7.8413,7.8616,33228,0
2005-04-26,7.8616,7.8816,7.8349,7.8413,27614,0
2005-04-27,7.8692,7.8953,7.8476,7.8953,37804,0
2005-04-28,7.9084,7.9231,7.8879,7.9016,59222,0
2005-04-29,7.9231,7.9424,7.9231,7.9353,38691,0
2005-05-02,7.9353,7.9353,7.9084,7.9084,28947,0
2005-05-03,7.9084,7.9566,7.9084,7.9566,49469,0
2005-05-04,7.9642,7.9843,7.9497,7.9843,51836,0
2005-05-05,7.9843,8.0175,7.9706,8.0175,38098,0
2005-05-06,7.9907,7.9907,7.9497,7.9777,36626,0
2005-05-09,7.9907,7.9907,7.9642,7.9843,16248,0
2005-05-10,7.9777,8.0098,7.9777,8.0098,33516,0
2005-05-11,8.0098,8.0098,7.9706,7.9907,78559,0
2005-05-12,8.0034,8.0244,7.9843,8.0244,31016,0
2005-05-13,8.0312,8.065,8.0175,8.0579,55824,0
2005-05-16,8.065,8.0716,8.0375,8.065,19784,0
2005-05-17,8.0446,8.079,8.0375,8.079,29390,0
2005-05-18,8.079,8.113,8.065,8.113,62622,0
2005-05-19,8.1063,8.1276,8.0716,8.1276,80920,0
2005-05-20,8.1063,8.113,8.0244,8.0716,69846,0
2005-05-23,8.079,8.0985,8.0579,8.0985,40170,0
2005-05-24,8.1276,8.1276,8.0579,8.0579,80336,0
2005-05-25,8.0985,8.0985,8.0446,8.0985,52574,0
2005-05-26,8.0985,8.1063,8.0579,8.086,35596,0
2005-05-27,8.1199,8.1199,8.065,8.0985,19938,0
2005-05-31,8.1199,8.1394,8.086,8.1343,30278,0
2005-06-01,8.1394,8.1524,8.1199,8.1394,34559,0
2005-06-02,8.1524,8.1588,8.1464,8.1588,26730,0
2005-06-03,8.1588,8.1806,8.1394,8.1588,71624,0
2005-06-06,8.174,8.1874,8.1464,8.174,38251,0
2005-06-07,8.1874,8.2268,8.1588,8.2198,53607,0
2005-06-08,8.2069,8.2542,8.2069,8.2542,49326,0
2005-06-09,8.2542,8.2542,8.1945,8.2069,35737,0
2005-06-10,8.1945,8.2268,8.1874,8.2069,45038,0
2005-06-13,8.1276,8.1276,8.0507,8.0927,156092,0
2005-06-14,8.1063,8.1063,8.0579,8.086,36769,0
2005-06-15,8.0507,8.0927,8.0034,8.0579,85946,0
2005-06-16,8.0507,8.086,8.0507,8.086,46221,0
2005-06-17,8.0927,8.0985,8.065,8.0985,34260,0
2005-06-20,8.113,8.1276,8.079,8.1276,24365,0
2005-06-21,8.1199,8.1394,8.0927,8.1394,50211,0
2005-06-22,8.0716,8.1343,8.0579,8.1343,70734,0
2005-06-23,8.0927,8.1343,8.0927,8.1343,42244,0
2005-06-24,8.1343,8.1464,8.1199,8.1464,36180,0
2005-06-27,8.1464,8.1874,8.1343,8.1588,82261,0
2005-06-28,8.1588,8.1588,8.0985,8.1394,35596,0
2005-06-29,8.1524,8.1524,8.113,8.1464,60551,0
2005-06-30,8.1524,8.1524,8.1063,8.1464,60986,0
2005-07-01,8.1524,8.1524,8.079,8.1276,15806,0
2005-07-05,8.079,8.1276,8.0716,8.113,33084,0
2005-07-06,8.086,8.1464,8.086,8.1464,39428,0
2005-07-07,8.1464,8.1524,8.1063,8.1524,44446,0
2005-07-08,8.113,8.1588,8.1063,8.1588,58624,0
2005-07-11,8.1588,8.1588,8.0985,8.1394,62914,0
2005-07-12,8.1063,8.1343,8.0927,8.1276,45335,0
2005-07-13,8.1199,8.1343,8.1063,8.1276,27023,0
2005-07-14,8.1199,8.1343,8.0985,8.1343,40606,0
2005-07-15,8.1199,8.1199,8.086,8.113,58037,0
2005-07-18,8.0985,8.1199,8.0507,8.0507,96436,0
2005-07-19,8.0579,8.113,8.0098,8.113,68224,0
2005-07-20,8.0716,8.1199,8.0579,8.1199,85061,0
2005-07-21,8.065,8.0985,8.0579,8.079,35888,0
2005-07-22,8.0579,8.1063,8.0507,8.1063,43267,0
2005-07-25,8.0716,8.1063,8.0716,8.1063,36031,0
2005-07-26,8.0716,8.1063,8.0507,8.0985,61726,0
2005-07-27,8.0985,8.0985,8.065,8.086,57890,0
2005-07-28,8.0716,8.1063,8.0716,8.1063,23332,0
2005-07-29,8.1063,8.1063,8.0312,8.086,108100,0
2005-08-01,8.086,8.0927,8.0312,8.086,75910,0
2005-08-02,8.0507,8.0927,8.0507,8.086,30127,0
2005-08-03,8.086,8.086,8.065,8.086,31901,0
2005-08-04,8.0927,8.1343,8.0927,8.113,66312,0
2005-08-05,8.1063,8.1063,8.0579,8.0927,35143,0
2005-08-08,8.1063,8.1063,8.0312,8.0446,37214,0
2005-08-09,8.0507,8.0507,7.9777,8.0312,41645,0
2005-08-10,7.9968,8.0375,7.9968,8.0375,41049,0
2005-08-11,8.0098,8.0244,7.9968,8.0175,30867,0
2005-08-12,7.9424,8.0446,7.9424,8.0375,86101,0
2005-08-15,8.0446,8.0446,7.9907,8.0098,122278,0
2005-08-16,8.0034,8.0175,7.9907,8.0034,29831,0
2005-08-17,8.0034,8.0244,7.9907,8.0175,40468,0
2005-08-18,7.9907,8.0312,7.9907,8.0175,36180,0
2005-08-19,8.0375,8.0375,7.9968,8.0244,63206,0
2005-08-22,7.9968,7.9968,7.9777,7.9907,50799,0
2005-08-23,7.9706,8.0034,7.9642,7.9968,92152,0
2005-08-24,7.9907,8.0175,7.9566,8.0175,68375,0
2005-08-25,8.0034,8.0098,7.9843,8.0098,46515,0
2005-08-26,8.0175,8.0175,7.9907,8.0098,52424,0
2005-08-29,7.9968,8.0175,7.9843,8.0098,55229,0
2005-08-30,7.9968,8.0034,7.9843,7.9968,78416,0
2005-08-31,7.9777,7.9907,7.9706,7.9907,59514,0
2005-09-01,7.9968,8.0175,7.9706,8.0175,50354,0
2005-09-02,7.9968,8.0312,7.9968,8.0312,97177,0
2005-09-06,8.0312,8.0375,7.9968,8.0375,48883,0
2005-09-07,8.0175,8.0446,8.0098,8.0375,52719,0
2005-09-08,8.0507,8.0579,8.0175,8.0446,70145,0
2005-09-09,8.0244,8.065,8.0244,8.065,25253,0
2005-09-12,8.0716,8.0716,8.0312,8.0507,20820,0
2005-09-13,8.0446,8.079,8.0446,8.079,52273,0
2005-09-14,8.086,8.086,8.0446,8.0507,61436,0
2005-09-15,8.0579,8.0716,8.0375,8.0507,61141,0
2005-09-16,8.065,8.065,8.0446,8.0507,26287,0
2005-09-19,8.0446,8.086,8.0446,8.079,71772,0
2005-09-20,8.079,8.1276,8.0716,8.1199,99681,0
2005-09-21,8.065,8.1276,8.065,8.1199,73986,0
2005-09-22,8.1199,8.1276,8.0507,8.079,31452,0
2005-09-23,8.0579,8.0927,7.9642,8.0098,34116,0
2005-09-26,8.0034,8.0098,7.9297,7.9777,70734,0
2005-09-27,7.9843,7.9843,7.9353,7.9642,70438,0
2005-09-28,7.9497,8.0312,7.9353,8.0098,72655,0
2005-09-29,8.0034,8.0507,7.9907,8.0175,48731,0
2005-09-30,8.0446,8.0446,7.9777,8.0244,39730,0
2005-10-03,8.0312,8.0312,7.9353,7.9566,58335,0
2005-10-04,7.9777,8.0175,7.9777,8.0034,21561,0
2005-10-05,7.9907,8.0175,7.9907,8.0098,18903,0
2005-10-06,7.9706,8.0034,7.9566,7.9843,41204,0
2005-10-07,7.9566,7.9907,7.9566,7.9642,13441,0
2005-10-10,7.9297,7.9968,7.9231,7.9777,41049,0
2005-10-11,7.9424,7.9968,7.9297,7.9424,51687,0
2005-10-12,7.9297,7.9642,7.8692,7.8953,67340,0
2005-10-13,7.8692,7.8953,7.7936,7.8224,44002,0
2005-10-14,7.8224,7.8283,7.7397,7.8078,75316,0
2005-10-17,7.7874,7.8141,7.7468,7.7874,42979,0
2005-10-18,7.7936,7.7936,7.733,7.7735,29536,0
2005-10-19,7.7602,7.7874,7.7193,7.7735,52869,0
2005-10-20,7.7534,7.7534,7.7193,7.7534,56262,0
2005-10-21,7.733,7.7874,7.733,7.7807,80628,0
2005-10-24,7.7602,7.7936,7.7265,7.7534,76939,0
2005-10-25,7.7131,7.7602,7.7131,7.7534,39730,0
2005-10-26,7.7193,7.7534,7.6992,7.7193,41204,0
2005-10-27,7.7059,7.767,7.7059,7.767,60846,0
2005-10-28,7.7193,7.7735,7.7193,7.7534,37363,0
2005-10-31,7.767,7.7735,7.7468,7.767,34854,0
2005-11-01,7.7602,7.7874,7.7534,7.7874,19346,0
2005-11-02,7.801,7.801,7.733,7.801,73836,0
2005-11-03,7.7874,7.801,7.7397,7.7534,43563,0
2005-11-04,7.7468,7.7735,7.7397,7.7602,27614,0
2005-11-07,7.7602,7.7807,7.7397,7.7807,18166,0
2005-11-08,7.7468,7.7874,7.7468,7.7874,16833,0
2005-11-09,7.8552,7.8552,7.6855,7.6927,96579,0
2005-11-10,7.6927,7.7131,7.625,7.6523,82850,0
2005-11-11,7.6855,7.6992,7.5842,7.6316,76646,0
2005-11-14,7.5638,7.618,7.5506,7.5569,144430,0
2005-11-15,7.5506,7.5909,7.5298,7.5773,92449,0
2005-11-16,7.5638,7.5978,7.5569,7.5842,60693,0
2005-11-17,7.5978,7.618,7.5706,7.5842,31157,0
2005-11-18,7.5638,7.618,7.5638,7.5909,36769,0
2005-11-21,7.5366,7.5842,7.5366,7.5706,70593,0
2005-11-22,7.5978,7.5978,7.503,7.5706,53018,0
2005-11-23,7.5366,7.5773,7.5366,7.5638,37656,0
2005-11-25,7.5638,7.5909,7.5638,7.5909,7382,0
2005-11-28,7.5842,7.5978,7.5165,7.5842,112672,0
2005-11-29,7.5506,7.5706,7.5165,7.5638,80920,0
2005-11-30,7.5638,7.5842,7.5366,7.5842,56413,0
2005-12-01,7.5842,7.6044,7.5842,7.5978,19784,0
2005-12-02,7.5978,7.6114,7.5638,7.5773,38843,0
2005-12-05,7.5706,7.5706,7.5233,7.5638,49618,0
2005-12-06,7.5366,7.5842,7.5366,7.5569,86101,0
2005-12-07,7.5298,7.5842,7.5298,7.5773,59514,0
2005-12-08,7.5706,7.5842,7.5366,7.5773,45779,0
2005-12-09,7.5436,7.5842,7.5366,7.5842,24959,0
2005-12-12,7.5842,7.5909,7.5436,7.5706,63058,0
2005-12-13,7.5706,7.5842,7.5436,7.5773,75611,0
2005-12-14,7.5569,7.5978,7.5506,7.5569,83733,0
2005-12-15,7.5842,7.6044,7.5569,7.5842,85803,0
2005-12-16,7.5569,7.5706,7.5165,7.5638,148265,0
2005-12-19,7.5706,7.5978,7.5706,7.5978,71473,0
2005-12-20,7.5366,7.5773,7.5165,7.5436,147384,0
2005-12-21,7.5436,7.5978,7.5436,7.5706,63350,0
2005-12-22,7.5773,7.625,7.5506,7.625,123895,0
2005-12-23,7.5978,7.7397,7.5909,7.6992,102632,0
2005-12-27,7.6725,7.7059,7.6383,7.6855,83583,0
2005-12-28,7.6725,7.733,7.6653,7.6927,125373,0
2005-12-29,7.6725,7.7193,7.6583,7.7193,95102,0
2005-12-30,7.7131,7.7735,7.6855,7.7735,85503,0
2006-01-03,7.7807,7.801,7.7397,7.801,56563,0
2006-01-04,7.767,7.8078,7.7468,7.8078,38543,0
2006-01-05,7.7874,7.8413,7.7874,7.8349,34116,0
2006-01-06,7.8476,7.8692,7.8224,7.8692,46667,0
2006-01-09,7.8692,7.9297,7.8349,7.9297,75015,0
2006-01-10,7.9353,7.9566,7.8692,7.8879,73836,0
2006-01-11,7.8413,7.9148,7.8349,7.8953,41352,0
2006-01-12,7.9424,7.9424,7.8616,7.8953,55676,0
2006-01-13,7.8616,7.9353,7.8616,7.9353,46375,0
2006-01-17,7.9353,7.9353,7.8224,7.8349,116366,0
2006-01-18,7.8141,7.9148,7.8078,7.9148,60846,0
2006-01-19,7.9231,7.9706,7.8758,7.9566,81367,0
2006-01-20,7.8692,7.9642,7.8692,7.9566,50507,0
2006-01-23,7.9642,7.9706,7.9297,7.9642,50799,0
2006-01-24,7.9706,8.0312,7.9497,7.9907,100271,0
2006-01-25,7.9843,7.9843,7.9297,7.9353,34116,0
2006-01-26,7.9231,7.9642,7.9016,7.9497,41204,0
2006-01-27,7.9497,7.9566,7.8879,7.9497,54198,0
2006-01-30,7.9353,7.9777,7.9148,7.9297,46965,0
2006-01-31,7.9497,7.9777,7.9084,7.9566,51394,0
2006-02-01,7.9777,7.9777,7.9016,7.9148,61878,0
2006-02-02,7.9231,7.9497,7.9231,7.9297,14324,0
2006-02-03,7.9084,7.9424,7.8953,7.9424,40023,0
2006-02-06,7.9497,7.9497,7.9148,7.9148,60107,0
2006-02-07,7.9353,7.9566,7.9297,7.9353,88309,0
2006-02-08,7.9566,7.9642,7.9231,7.9231,20820,0
2006-02-09,7.9566,7.9777,7.9353,7.9497,19049,0
2006-02-10,7.9566,7.9706,7.9297,7.9297,29683,0
2006-02-13,7.9706,7.9706,7.9231,7.9566,39428,0
2006-02-14,7.9353,7.9642,7.9297,7.9566,32344,0
2006-02-15,7.9424,8.0175,7.9424,8.0175,45932,0
2006-02-16,7.9642,7.9907,7.9148,7.9148,36626,0
2006-02-17,7.9424,8.0312,7.9424,8.0312,56856,0
2006-02-21,8.0375,8.0446,7.9907,8.0312,43123,0
2006-02-22,8.0375,8.0716,8.0375,8.0716,37069,0
2006-02-23,8.0716,8.0716,8.0446,8.0716,21263,0
2006-02-24,8.0098,8.086,8.0098,8.0579,37363,0
2006-02-27,8.0312,8.065,8.0312,8.0446,33228,0
2006-02-28,8.0579,8.0716,8.0175,8.0716,75015,0
2006-03-01,8.0375,8.079,8.0244,8.0312,22741,0
2006-03-02,8.0312,8.0312,8.0244,8.0312,24811,0
2006-03-03,8.0244,8.0507,8.0244,8.0244,27614,0
2006-03-06,8.0175,8.0244,7.9843,8.0098,11517,0
2006-03-07,7.7397,7.9231,7.7397,7.8616,90825,0
2006-03-08,7.8616,7.9148,7.8616,7.9148,27471,0
2006-03-09,7.9231,7.9424,7.8879,7.9231,25253,0
2006-03-10,7.9148,7.9642,7.9148,7.9642,21263,0
2006-03-13,7.9297,7.9777,7.9297,7.9642,40023,0
2006-03-14,7.9777,8.0098,7.9566,8.0098,31603,0
2006-03-15,8.0244,8.0312,7.9777,7.9777,52719,0
2006-03-16,8.0034,8.0716,8.0034,8.0446,31901,0
2006-03-17,8.0098,8.065,7.9907,8.0507,47105,0
2006-03-20,8.0579,8.065,7.9907,8.0446,32781,0
2006-03-21,8.086,8.086,8.0034,8.0244,28649,0
2006-03-22,7.9843,7.9843,7.9231,7.9566,34116,0
2006-03-23,7.8879,7.9843,7.8879,7.9843,54345,0
2006-03-24,7.9424,7.9968,7.9297,7.9968,35888,0
2006-03-27,8.0244,8.0244,7.9148,7.9424,57007,0
2006-03-28,7.9968,7.9968,7.9297,7.9424,36328,0
2006-03-29,8.0098,8.0098,7.9706,7.9907,24811,0
2006-03-30,7.9566,7.9777,7.9084,7.9148,53456,0
2006-03-31,7.9424,7.9968,7.9084,7.9642,51097,0
2006-04-03,7.9907,8.0175,7.9353,7.9566,26873,0
2006-04-04,7.9297,7.9907,7.9297,7.9907,18166,0
2006-04-05,7.9566,8.0034,7.9566,7.9706,31157,0
2006-04-06,7.9968,8.0034,7.9566,7.9968,49175,0
2006-04-07,7.9968,7.9968,7.9231,7.9353,25690,0
2006-04-10,7.9231,7.9843,7.8758,7.9777,41792,0
2006-04-11,7.9353,7.9706,7.9084,7.9297,19784,0
2006-04-12,7.9642,7.9642,7.9231,7.9497,13885,0
2006-04-13,7.9424,7.9424,7.8552,7.9231,37804,0
2006-04-17,7.8616,7.9231,7.8552,7.8758,25404,0
2006-04-18,7.8692,7.9297,7.8692,7.9084,15503,0
2006-04-19,7.8879,7.9231,7.8224,7.8616,62174,0
2006-04-20,7.8078,7.8616,7.8078,7.8552,23780,0
2006-04-21,7.8816,7.8879,7.8552,7.8879,11076,0
2006-04-24,7.9084,7.9084,7.8692,7.8816,18017,0
2006-04-25,7.8816,7.8816,7.8349,7.8616,25550,0
2006-04-26,7.8616,7.9084,7.8476,7.9084,25690,0
2006-04-27,7.9084,7.9084,7.8413,7.8816,50211,0
2006-04-28,7.8692,7.9148,7.8476,7.9084,26287,0
2006-05-01,7.9231,7.9231,7.8692,7.9016,25106,0
2006-05-02,7.8879,7.9016,7.8552,7.8953,14469,0
2006-05-03,7.8692,7.9016,7.8552,7.8816,23332,0
2006-05-04,7.8616,7.8879,7.8476,7.8816,11961,0
2006-05-05,7.8879,7.9016,7.8552,7.8879,25690,0
2006-05-08,7.8953,7.9016,7.8552,7.8879,32781,0
2006-05-09,7.9016,7.9016,7.8692,7.8692,8421,0
2006-05-10,7.8953,7.8953,7.8552,7.8692,28795,0
2006-05-11,7.8552,7.8692,7.7936,7.8413,24518,0
2006-05-12,7.8413,7.8413,7.7874,7.7936,20527,0
2006-05-15,7.7874,7.7936,7.7193,7.7265,68520,0
2006-05-16,7.7265,7.7265,7.645,7.6653,127293,0
2006-05-17,7.6583,7.6855,7.5773,7.625,130105,0
2006-05-18,7.5773,7.6523,7.5773,7.6316,29240,0
2006-05-19,7.618,7.6855,7.618,7.6788,40914,0
2006-05-22,7.625,7.6653,7.5978,7.5978,51097,0
2006-05-23,7.5842,7.6523,7.5842,7.6316,43563,0
2006-05-24,7.6044,7.6523,7.6044,7.645,46812,0
2006-05-25,7.6114,7.6725,7.5506,7.5909,117844,0
2006-05-26,7.6044,7.618,7.5978,7.618,25995,0
2006-05-30,7.5909,7.6044,7.5773,7.5909,75316,0
2006-05-31,7.5638,7.6523,7.5638,7.6044,55522,0
2006-06-01,7.6316,7.6383,7.5978,7.618,25404,0
2006-06-02,7.6044,7.6725,7.6044,7.6653,46074,0
2006-06-05,7.6653,7.6725,7.6114,7.625,23780,0
2006-06-06,7.6114,7.6316,7.5842,7.618,54345,0
2006-06-07,7.6316,7.6316,7.6044,7.6114,33671,0
2006-06-08,7.5773,7.5978,7.5773,7.5842,51242,0
2006-06-09,7.5773,7.618,7.5773,7.6044,57150,0
2006-06-12,7.5909,7.618,7.5842,7.5978,66312,0
2006-06-13,7.5706,7.5978,7.5638,7.5773,57740,0
2006-06-14,7.5638,7.5773,7.5366,7.5366,37656,0
2006-06-15,7.5506,7.5569,7.5298,7.5436,44002,0
2006-06-16,7.5436,7.5638,7.5366,7.5436,56262,0
2006-06-19,7.5298,7.5638,7.5298,7.5366,28506,0
2006-06-20,7.5233,7.5436,7.5233,7.5233,26287,0
2006-06-21,7.5094,7.5366,7.5094,7.5233,56262,0
2006-06-22,7.4963,7.5298,7.4892,7.4892,37214,0
2006-06-23,7.4892,7.5094,7.4892,7.4892,24220,0
2006-06-26,7.4892,7.4892,7.4688,7.4761,32344,0
2006-06-27,7.4688,7.4892,7.4688,7.4761,22890,0
2006-06-28,7.4761,7.5233,7.4627,7.4688,41204,0
2006-06-29,7.4688,7.4892,7.4627,7.4688,17275,0
2006-06-30,7.4826,7.4892,7.4826,7.4826,16248,0
2006-07-03,7.4826,7.5233,7.4826,7.5165,17133,0
2006-07-05,7.503,7.5298,7.503,7.5165,15944,0
2006-07-06,7.5233,7.5233,7.4892,7.5094,26582,0
2006-07-07,7.5094,7.5569,7.5094,7.5366,27614,0
2006-07-10,7.5165,7.5233,7.503,7.503,21861,0
2006-07-11,7.5165,7.5233,7.4963,7.5094,57007,0
2006-07-12,7.4761,7.5233,7.4688,7.5165,138517,0
2006-07-13,7.4963,7.5165,7.4963,7.5094,15944,0
2006-07-14,7.4892,7.503,7.4688,7.4892,45185,0
2006-07-17,7.5094,7.5165,7.4963,7.503,19646,0
2006-07-18,7.4892,7.4892,7.4892,7.4892,12549,0
2006-07-19,7.4892,7.5233,7.4892,7.4963,30414,0
2006-07-20,7.4826,7.5165,7.4627,7.4963,37956,0
2006-07-21,7.4892,7.503,7.4892,7.503,15503,0
2006-07-24,7.4892,7.5366,7.4892,7.5165,24068,0
2006-07-25,7.5094,7.5233,7.503,7.5233,22597,0
2006-07-26,7.5094,7.5298,7.5094,7.5233,8561,0
2006-07-27,7.5094,7.5706,7.5094,7.5436,46965,0
2006-07-28,7.5366,7.6114,7.5366,7.6044,28204,0
2006-07-31,7.5978,7.6523,7.5706,7.6523,52719,0
2006-08-01,7.6583,7.6583,7.6316,7.6523,18754,0
2006-08-02,7.6316,7.6855,7.6316,7.645,71772,0
2006-08-03,7.6523,7.6725,7.6316,7.6523,12108,0
2006-08-04,7.6855,7.6855,7.6523,7.6855,51535,0
2006-08-07,7.6653,7.7059,7.6653,7.7059,20228,0
2006-08-08,7.6855,7.733,7.6855,7.6992,13583,0
2006-08-09,7.6855,7.6927,7.6523,7.6725,50060,0
2006-08-10,7.645,7.7059,7.645,7.7059,23332,0
2006-08-11,7.6653,7.7193,7.6653,7.7131,26137,0
2006-08-14,7.7131,7.7193,7.6725,7.6927,38251,0
2006-08-15,7.7265,7.7265,7.6992,7.7131,27907,0
2006-08-16,7.6992,7.7193,7.6992,7.7131,15806,0
2006-08-17,7.7059,7.767,7.7059,7.733,39428,0
2006-08-18,7.7131,7.7735,7.7131,7.7468,31157,0
2006-08-21,7.7265,7.7397,7.7193,7.7193,34559,0
2006-08-22,7.7193,7.7735,7.7193,7.7397,32635,0
2006-08-23,7.7193,7.7735,7.7193,7.733,42682,0
2006-08-24,7.7193,7.7534,7.6927,7.7534,86243,0
2006-08-25,7.7534,7.767,7.7468,7.7534,32931,0
2006-08-28,7.7397,7.7807,7.7397,7.7807,104261,0
2006-08-29,7.7534,7.801,7.7468,7.7807,28649,0
2006-08-30,7.7602,7.8413,7.7602,7.8078,27614,0
2006-08-31,7.801,7.8413,7.801,7.8141,34854,0
2006-09-01,7.7936,7.8349,7.7936,7.8078,22147,0
2006-09-05,7.801,7.8078,7.7874,7.7936,42085,0
2006-09-06,7.7874,7.801,7.6855,7.7193,59364,0
2006-09-07,7.6855,7.7874,7.6788,7.7874,17574,0
2006-09-08,7.7397,7.8078,7.7397,7.7936,31157,0
2006-09-11,7.7807,7.8224,7.7807,7.8078,34559,0
2006-09-12,7.7874,7.8283,7.7807,7.801,21703,0
2006-09-13,7.8224,7.8552,7.7602,7.8476,49175,0
2006-09-14,7.8552,7.8692,7.8476,7.8476,31157,0
2006-09-15,7.8552,7.8552,7.8078,7.8224,73685,0
2006-09-18,7.801,7.8692,7.801,7.8616,31452,0
2006-09-19,7.8224,7.9566,7.8141,7.9231,64830,0
2006-09-20,7.8476,7.8816,7.8413,7.8816,45631,0
2006-09-21,7.8616,7.9231,7.8552,7.8552,77974,0
2006-09-22,7.8349,7.9148,7.8349,7.8879,60400,0
2006-09-25,7.8879,7.9084,7.8616,7.8758,38396,0
2006-09-26,7.8758,7.9148,7.8692,7.8816,50060,0
2006-09-27,7.8552,7.8953,7.8552,7.8879,61141,0
2006-09-28,7.8758,7.9148,7.8758,7.9016,29390,0
2006-09-29,7.9231,7.9424,7.8758,7.8879,51242,0
2006-10-02,7.8692,7.8953,7.8692,7.8879,33228,0
2006-10-03,7.8879,7.9231,7.8758,7.8758,26432,0
2006-10-04,7.8692,7.9084,7.8692,7.9016,24811,0
2006-10-05,7.8879,7.8879,7.8476,7.8476,64682,0
2006-10-06,7.8283,7.8616,7.8224,7.8349,22147,0
2006-10-09,7.8224,7.8349,7.7936,7.8283,63498,0
2006-10-10,7.8224,7.8349,7.7936,7.8283,52273,0
2006-10-11,7.8349,7.8758,7.8349,7.8616,33817,0
2006-10-12,7.8283,7.8758,7.8283,7.8552,46074,0
2006-10-13,7.8758,7.9084,7.8141,7.8141,67935,0
2006-10-16,7.7936,7.8692,7.7936,7.8224,41049,0
2006-10-17,7.8283,7.8692,7.8283,7.8552,35002,0
2006-10-18,7.8816,7.9424,7.8476,7.8552,63943,0
2006-10-19,7.8879,7.9231,7.8616,7.9148,37214,0
2006-10-20,7.8616,7.9016,7.8616,7.8616,51097,0
2006-10-23,7.8692,7.9084,7.8616,7.8816,41204,0
2006-10-24,7.9084,7.9231,7.8758,7.8879,63206,0
2006-10-25,7.9084,7.9424,7.8953,7.9148,108691,0
2006-10-26,7.9148,7.9497,7.8953,7.9084,78719,0
2006-10-27,7.8953,7.9566,7.8953,7.9424,39428,0
2006-10-30,7.9353,7.9566,7.9231,7.9566,72510,0
2006-10-31,7.9424,7.9777,7.9424,7.9777,76496,0
2006-11-01,7.9843,7.9843,7.9424,7.9566,43421,0
2006-11-02,7.9353,7.9642,7.9297,7.9424,42244,0
2006-11-03,7.9231,7.9424,7.9016,7.9084,22003,0
2006-11-06,7.8552,7.9497,7.8552,7.9084,54931,0
2006-11-07,7.8879,7.9353,7.8879,7.9084,36031,0
2006-11-08,7.9231,7.9353,7.9084,7.9148,8561,0
2006-11-09,7.9084,7.9297,7.8816,7.8816,24811,0
2006-11-10,7.9016,7.9148,7.8758,7.8953,44155,0
2006-11-13,7.9297,7.9497,7.9231,7.9353,61436,0
2006-11-14,7.9424,8.0098,7.9424,8.0034,63350,0
2006-11-15,7.9907,8.0375,7.9907,8.0034,69404,0
2006-11-16,8.0034,8.0507,7.9843,7.9843,86683,0
2006-11-17,7.9843,8.0244,7.9777,8.0098,28355,0
2006-11-20,8.0098,8.0244,7.9706,7.9706,83878,0
2006-11-21,7.8879,7.9706,7.8879,7.9424,50659,0
2006-11-22,7.9424,7.9777,7.9424,7.9642,39730,0
2006-11-24,7.9843,8.0375,7.9777,8.0375,22147,0
2006-11-27,8.0312,8.0716,8.0244,8.0716,107212,0
2006-11-28,8.0579,8.1063,8.0579,8.0927,70145,0
2006-11-29,8.0579,8.1343,8.0579,8.0927,52273,0
2006-11-30,8.0927,8.1394,8.0927,8.1276,37069,0
2006-12-01,8.1276,8.1806,8.1276,8.1806,35437,0
2006-12-04,8.1588,8.2398,8.1588,8.1945,56704,0
2006-12-05,8.174,8.2069,8.1659,8.1945,46515,0
2006-12-06,8.1464,8.2069,8.1464,8.174,27614,0
2006-12-07,8.1588,8.1874,8.1588,8.1588,17574,0
2006-12-08,8.1659,8.1806,8.1199,8.1199,15503,0
2006-12-11,8.1394,8.1524,8.113,8.1276,24365,0
2006-12-12,8.1276,8.1659,8.086,8.113,42378,0
2006-12-13,8.1276,8.1276,8.0927,8.0985,60551,0
2006-12-14,8.113,8.1394,8.0579,8.086,47105,0
2006-12-15,8.0927,8.1659,8.079,8.113,68375,0
2006-12-18,8.0927,8.1464,8.0579,8.0716,78559,0
2006-12-19,8.065,8.1063,8.0312,8.0985,72655,0
2006-12-20,8.0446,8.0927,8.0312,8.0446,49469,0
2006-12-21,8.0446,8.0985,8.0312,8.0716,51981,0
2006-12-22,8.0507,8.113,8.0446,8.0507,61283,0
2006-12-26,8.0446,8.0985,7.9968,8.0446,66752,0
2006-12-27,8.0579,8.1199,8.0579,8.0985,37214,0
2006-12-28,8.0927,8.1199,8.0375,8.079,73836,0
2006-12-29,8.079,8.1874,8.079,8.1659,140293,0
2007-01-03,8.1874,8.1874,8.086,8.0927,44889,0
2007-01-04,8.113,8.1276,8.065,8.065,112380,0
2007-01-05,8.0579,8.0716,8.0175,8.0446,40315,0
2007-01-08,8.0244,8.0716,8.0244,8.065,59222,0
2007-01-09,8.0446,8.1063,8.0446,8.1063,43712,0
2007-01-10,8.079,8.0985,8.0716,8.0927,23926,0
2007-01-11,8.0927,8.1524,8.0927,8.0985,40468,0
2007-01-12,8.0985,8.1394,8.0985,8.1063,26873,0
2007-01-16,8.113,8.1276,8.1063,8.113,36626,0
2007-01-17,8.113,8.1588,8.113,8.1464,59222,0
2007-01-18,8.1343,8.1806,8.1343,8.1806,30278,0
2007-01-19,8.174,8.1945,8.174,8.174,21703,0
2007-01-22,8.1464,8.1806,8.1464,8.1524,16833,0
2007-01-23,8.1464,8.1588,8.113,8.1199,33817,0
2007-01-24,8.1343,8.1524,8.1276,8.1394,33376,0
2007-01-25,8.1394,8.1524,8.1063,8.1063,32781,0
2007-01-26,8.1063,8.113,8.086,8.0927,32047,0
2007-01-29,8.0927,8.1588,8.0927,8.1199,45631,0
2007-01-30,8.1343,8.1394,8.1276,8.1276,11961,0
2007-01-31,8.1276,8.1524,8.1276,8.1464,51097,0
2007-02-01,8.1464,8.1524,8.1394,8.1524,23040,0
2007-02-02,8.1524,8.2007,8.1524,8.1806,39134,0
2007-02-05,8.1945,8.2471,8.1945,8.2471,85803,0
2007-02-06,8.2398,8.2891,8.234,8.2603,60107,0
2007-02-07,8.2398,8.268,8.2198,8.2471,48731,0
2007-02-08,8.2398,8.268,8.234,8.234,23625,0
2007-02-09,8.213,8.2398,8.213,8.2268,25253,0
2007-02-12,8.2198,8.2749,8.2198,8.2471,66892,0
2007-02-13,8.2471,8.2891,8.2471,8.2603,40315,0
2007-02-14,8.2603,8.3137,8.2603,8.2891,11517,0
2007-02-15,8.3281,8.5729,8.3281,8.3832,72066,0
2007-02-16,8.357,8.3707,8.3433,8.357,70145,0
2007-02-20,8.4828,8.4828,8.3707,8.3707,55085,0
2007-02-21,8.3707,8.39,8.3359,8.3359,103083,0
2007-02-22,8.3281,8.3433,8.3085,8.3137,90670,0
2007-02-23,8.3137,8.3359,8.3085,8.3218,22147,0
2007-02-26,8.3281,8.357,8.3281,8.3433,23183,0
2007-02-27,8.3433,8.357,8.3281,8.3433,140734,0
2007-02-28,8.3433,8.4025,8.3281,8.3433,27471,0
2007-03-01,8.357,8.3832,8.3281,8.3501,27176,0
2007-03-02,8.357,8.357,8.3359,8.3433,24068,0
2007-03-05,8.357,8.3759,8.3359,8.3359,30718,0
2007-03-06,8.3218,8.3707,8.3218,8.357,14020,0
2007-03-07,8.3281,8.3433,8.3281,8.3359,34559,0
2007-03-08,8.3635,8.3707,8.3359,8.357,44748,0
2007-03-09,8.3501,8.3635,8.3359,8.357,57890,0
2007-03-12,8.3433,8.3759,8.3359,8.3707,17425,0
2007-03-13,8.3359,8.3759,8.3359,8.357,30127,0
2007-03-14,8.3433,8.357,8.3359,8.3501,49024,0
2007-03-15,8.3218,8.3501,8.1806,8.2971,156532,0
2007-03-16,8.2971,8.3024,8.2891,8.2891,20527,0
2007-03-19,8.2821,8.3085,8.2749,8.2749,36180,0
2007-03-20,8.2971,8.3281,8.2971,8.3281,42244,0
2007-03-21,8.2749,8.3218,8.2749,8.2821,30867,0
2007-03-22,8.2971,8.3137,8.2821,8.2821,26582,0
2007-03-23,8.3024,8.3137,8.268,8.268,57443,0
2007-03-26,8.268,8.3085,8.268,8.2971,32482,0
2007-03-27,8.2971,8.3085,8.2891,8.2891,14914,0
2007-03-28,8.2821,8.3218,8.2821,8.3085,45335,0
2007-03-29,8.3085,8.3281,8.3085,8.3137,27176,0
2007-03-30,8.3137,8.3433,8.3085,8.3218,29683,0
2007-04-02,8.3433,8.3501,8.3085,8.3137,50354,0
2007-04-03,8.3137,8.3501,8.3137,8.3501,23332,0
2007-04-04,8.3359,8.3635,8.3281,8.3501,46812,0
2007-04-05,8.3433,8.3707,8.3433,8.3501,18903,0
2007-04-09,8.3501,8.3635,8.3137,8.3137,31901,0
2007-04-10,8.3137,8.3359,8.3024,8.3218,31016,0
2007-04-11,8.3218,8.3433,8.3218,8.3359,38984,0
2007-04-12,8.3281,8.3359,8.3085,8.3137,22741,0
2007-04-13,8.3085,8.3359,8.3024,8.3024,13732,0
2007-04-16,8.3024,8.3085,8.2971,8.3024,31303,0
2007-04-17,8.3024,8.3085,8.2891,8.2891,37656,0
2007-04-18,8.2971,8.3024,8.2971,8.2971,13732,0
2007-04-19,8.2268,8.3281,8.2268,8.3218,97315,0
2007-04-20,8.2891,8.3281,8.2891,8.3024,20382,0
2007-04-23,8.2971,8.3281,8.2971,8.2971,19938,0
2007-04-24,8.2971,8.3281,8.2971,8.2971,39730,0
2007-04-25,8.2971,8.2971,8.2891,8.2891,7829,0
2007-04-26,8.3024,8.3085,8.268,8.268,36180,0
2007-04-27,8.2603,8.268,8.2398,8.2398,107360,0
2007-04-30,8.2398,8.268,8.2398,8.2603,28355,0
2007-05-01,8.2749,8.2821,8.2542,8.268,27320,0
2007-05-02,8.268,8.2891,8.2603,8.268,32191,0
2007-05-03,8.268,8.2971,8.2603,8.2749,25404,0
2007-05-04,8.2749,8.3137,8.2749,8.3024,26582,0
2007-05-07,8.3085,8.3137,8.3024,8.3085,37214,0
2007-05-08,8.2971,8.3218,8.2891,8.2971,73391,0
2007-05-09,8.2971,8.3024,8.2891,8.2971,36031,0
2007-05-10,8.2891,8.3085,8.2821,8.2891,23926,0
2007-05-11,8.2891,8.3281,8.2821,8.2891,24959,0
2007-05-14,8.2821,8.3085,8.2821,8.2891,11961,0
2007-05-15,8.2891,8.2971,8.2821,8.2971,13885,0
2007-05-16,8.2971,8.3085,8.2971,8.2971,50799,0
2007-05-17,8.2971,8.3024,8.2971,8.3024,18166,0
2007-05-18,8.2891,8.2891,8.2603,8.2749,14184,0
2007-05-21,8.2749,8.2891,8.2398,8.268,21861,0
2007-05-22,8.234,8.234,8.1806,8.1874,45779,0
2007-05-23,8.1874,8.2007,8.1659,8.1659,62622,0
2007-05-24,8.1806,8.1874,8.1464,8.1464,23625,0
2007-05-25,8.113,8.1464,8.1063,8.1276,30278,0
2007-05-29,8.1394,8.1806,8.1394,8.1806,26873,0
2007-05-30,8.1464,8.174,8.1464,8.1659,27471,0
2007-05-31,8.1659,8.1874,8.1464,8.1659,19346,0
2007-06-01,8.174,8.1806,8.1524,8.1588,38251,0
2007-06-04,8.1588,8.2542,8.1588,8.2268,61141,0
2007-06-05,8.2268,8.234,8.1806,8.1945,91413,0
2007-06-06,8.1806,8.2069,8.1806,8.2069,71772,0
2007-06-07,8.1588,8.174,8.079,8.1276,74280,0
2007-06-08,8.0716,8.0985,8.0446,8.0927,31016,0
2007-06-11,8.0579,8.079,7.9968,8.0507,27320,0
2007-06-12,7.9297,7.9968,7.8879,7.9566,67340,0
2007-06-13,7.9497,8.0175,7.9497,8.0034,36626,0
2007-06-14,8.0034,8.079,8.0034,8.0375,35888,0
2007-06-15,8.0312,8.065,8.0244,8.0507,28506,0
2007-06-18,8.065,8.0716,8.0375,8.0375,41204,0
2007-06-19,8.0098,8.086,8.0034,8.065,110460,0
2007-06-20,8.0098,8.0446,8.0098,8.0098,46965,0
2007-06-21,7.9968,8.0098,7.9907,8.0098,19491,0
2007-06-22,8.0034,8.0175,7.9907,8.0175,14020,0
2007-06-25,8.0034,8.0375,7.9968,8.0034,27769,0
2007-06-26,7.9843,8.0034,7.9497,7.9497,41645,0
2007-06-27,7.9566,7.9777,7.9353,7.9566,51836,0
2007-06-28,7.9353,7.9777,7.9353,7.9777,20969,0
2007-06-29,7.9777,8.065,7.9777,8.0375,38543,0
2007-07-02,8.0375,8.1276,8.0375,8.1276,38843,0
2007-07-03,8.1063,8.1588,8.1063,8.1343,14469,0
2007-07-05,8.1343,8.1343,8.0985,8.1199,40914,0
2007-07-06,8.1276,8.1524,8.1063,8.1464,28795,0
2007-07-09,8.1394,8.1394,8.0927,8.0985,109719,0
2007-07-10,8.079,8.113,8.079,8.086,22597,0
2007-07-11,8.0446,8.1659,8.0446,8.1588,36769,0
2007-07-12,8.1343,8.1806,8.1276,8.1806,48439,0
2007-07-13,8.113,8.1199,8.0244,8.0244,28058,0
2007-07-16,8.0098,8.0175,7.9968,7.9968,5015,0
2007-07-17,7.9968,8.0034,7.9907,7.9907,6936,0
2007-07-18,7.9968,7.9968,7.9907,7.9907,20527,0
2007-07-19,7.9566,7.9907,7.9566,7.9777,37069,0
2007-07-20,7.9231,7.9777,7.9231,7.9566,12108,0
2007-07-23,7.9566,7.9706,7.9016,7.9231,51535,0
2007-07-24,7.8879,7.9148,7.8078,7.8413,58777,0
2007-07-25,7.8224,7.8413,7.7874,7.7874,73685,0
2007-07-26,7.8224,7.8224,7.733,7.767,71772,0
2007-07-27,7.7534,7.8476,7.7534,7.8413,28506,0
2007-07-30,7.8224,7.8816,7.8224,7.8758,32781,0
2007-07-31,7.8552,7.8879,7.8552,7.8616,26582,0
2007-08-01,7.8879,7.8953,7.8552,7.8758,21703,0
2007-08-02,7.8552,7.8879,7.8349,7.8879,36031,0
2007-08-03,7.8616,7.8953,7.8552,7.8616,9446,0
2007-08-06,7.8552,7.8616,7.8224,7.8224,24959,0
2007-08-07,7.7874,7.8349,7.7874,7.8224,10341,0
2007-08-08,7.7534,7.8224,7.7397,7.7468,59664,0
2007-08-09,7.7534,7.7602,7.6855,7.6927,92152,0
2007-08-10,7.6927,7.7131,7.6523,7.6788,57443,0
2007-08-13,7.6583,7.733,7.6583,7.7193,28058,0
2007-08-14,7.6855,7.6927,7.6523,7.6523,28795,0
2007-08-15,7.625,7.645,7.5706,7.5706,53456,0
2007-08-16,7.5506,7.5909,7.4013,7.4688,68375,0
2007-08-17,7.5638,7.6855,7.5094,7.6855,40170,0
2007-08-20,7.6523,7.6927,7.6383,7.6383,13885,0
2007-08-21,7.645,7.7059,7.625,7.6927,34559,0
2007-08-22,7.6523,7.8816,7.6523,7.6725,40170,0
2007-08-23,7.6725,7.6788,7.6383,7.6383,44889,0
2007-08-24,7.6583,7.6725,7.5638,7.6583,26582,0
2007-08-27,7.6583,7.6583,7.618,7.6523,43421,0
2007-08-28,7.6044,7.618,7.5706,7.5842,45038,0
2007-08-29,7.5842,7.6992,7.5165,7.6927,86542,0
2007-08-30,7.6523,7.7397,7.645,7.7397,40170,0
2007-08-31,7.7265,7.7534,7.7265,7.7397,46074,0
2007-09-04,7.7602,7.7936,7.7468,7.7936,20382,0
2007-09-05,7.7807,7.8283,7.7807,7.8283,32482,0
2007-09-06,7.8078,7.8758,7.801,7.8413,17873,0
2007-09-07,7.801,7.9566,7.801,7.9016,37656,0
2007-09-10,7.8953,7.9968,7.8953,7.9968,64244,0
2007-09-11,7.9777,8.0244,7.9353,8.0244,50799,0
2007-09-12,8.0034,8.0175,7.9566,7.9706,59514,0
2007-09-13,7.9706,7.9706,7.8758,7.8879,12846,0
2007-09-14,7.9148,7.9148,7.8552,7.9016,19938,0
2007-09-17,7.8879,7.8879,7.8141,7.8283,24811,0
2007-09-18,7.8283,7.8879,7.8283,7.8692,12996,0
2007-09-19,7.8758,7.8758,7.801,7.8078,33376,0
2007-09-20,7.7874,7.8224,7.7534,7.7874,22003,0
2007-09-21,7.7735,7.8224,7.7602,7.8078,32191,0
2007-09-24,7.7874,7.8078,7.7468,7.7735,42682,0
2007-09-25,7.7397,7.801,7.7397,7.7874,11961,0
2007-09-26,7.7874,7.8283,7.7874,7.8224,10188,0
2007-09-27,7.8141,7.8349,7.7807,7.8283,15944,0
2007-09-28,7.8078,7.8476,7.7936,7.8224,13441,0
2007-10-01,7.8349,7.8413,7.7874,7.8141,32344,0
2007-10-02,7.8224,7.8349,7.7874,7.7874,51242,0
2007-10-03,7.7874,7.8141,7.7807,7.801,18459,0
2007-10-04,7.7936,7.7936,7.7468,7.7874,57443,0
2007-10-05,7.7602,7.7936,7.733,7.7534,36328,0
2007-10-08,7.7193,7.7735,7.7131,7.7468,36769,0
2007-10-09,7.733,7.7735,7.7265,7.7468,25690,0
2007-10-10,7.733,7.7397,7.7265,7.7265,15806,0
2007-10-11,7.7265,7.767,7.7265,7.7534,18166,0
2007-10-12,7.7397,7.7602,7.7193,7.7397,21561,0
2007-10-15,7.7131,7.7468,7.7131,7.7468,9305,0
2007-10-16,7.7059,7.733,7.7059,7.7193,22147,0
2007-10-17,7.7265,7.7265,7.6927,7.7131,26873,0
2007-10-18,7.6992,7.7265,7.6992,7.7265,20820,0
2007-10-19,7.6992,7.7602,7.6992,7.7602,16985,0
2007-10-22,7.6992,7.7265,7.6992,7.7193,19049,0
2007-10-23,7.6927,7.7602,7.6927,7.7534,17425,0
2007-10-24,7.7193,7.7735,7.7193,7.767,20382,0
2007-10-25,7.767,7.8349,7.767,7.8349,17133,0
2007-10-26,7.8141,7.8283,7.767,7.7735,45335,0
2007-10-29,7.767,7.801,7.7534,7.7602,27769,0
2007-10-30,7.7602,7.7602,7.6992,7.7193,42682,0
2007-10-31,7.6855,7.7602,7.625,7.7193,36180,0
2007-11-01,7.7534,7.7534,7.5909,7.6725,55229,0
2007-11-02,7.6725,7.7193,7.6583,7.6992,18754,0
2007-11-05,7.6114,7.6583,7.6114,7.6523,27176,0
2007-11-06,7.618,7.6583,7.618,7.6523,11376,0
2007-11-07,7.6316,7.6316,7.5706,7.5706,12703,0
2007-11-08,7.5638,7.5638,7.4761,7.5165,32344,0
2007-11-09,7.5298,7.5436,7.4688,7.5165,27471,0
2007-11-12,7.4627,7.4627,7.3878,7.4353,37656,0
2007-11-13,7.408,7.4892,7.408,7.4892,31016,0
2007-11-14,7.4627,7.4627,7.3743,7.3947,89048,0
2007-11-15,7.3743,7.3947,7.3471,7.3947,36328,0
2007-11-16,7.3809,7.4761,7.3542,7.4353,49469,0
2007-11-19,7.408,7.5233,7.408,7.503,59364,0
2007-11-20,7.4826,7.5233,7.4826,7.5233,23040,0
2007-11-21,7.5094,7.5436,7.4147,7.503,52869,0
2007-11-23,7.4963,7.5506,7.4892,7.5436,15067,0
2007-11-26,7.5366,7.5506,7.5094,7.5366,29976,0
2007-11-27,7.5233,7.5773,7.4892,7.5165,52273,0
2007-11-28,7.503,7.5569,7.4963,7.5298,23926,0
2007-11-29,7.5165,7.5706,7.4892,7.5366,71624,0
2007-11-30,7.5366,7.6044,7.5366,7.6044,49914,0
2007-12-03,7.645,7.6523,7.5909,7.6523,52719,0
2007-12-04,7.6114,7.6583,7.6044,7.645,40758,0
2007-12-05,7.6383,7.6523,7.6114,7.625,25843,0
2007-12-06,7.6044,7.6725,7.5909,7.6383,39428,0
2007-12-07,7.6316,7.6583,7.618,7.6383,28355,0
2007-12-10,7.625,7.6383,7.5706,7.5978,54345,0
2007-12-11,7.5909,7.6114,7.5366,7.5978,99681,0
2007-12-12,7.5978,7.6114,7.5638,7.5638,42378,0
2007-12-13,7.5436,7.625,7.4826,7.5233,51535,0
2007-12-14,7.5165,7.5909,7.4552,7.5233,60107,0
2007-12-17,7.5165,7.5569,7.4688,7.4892,48588,0
2007-12-18,7.503,7.5436,7.4892,7.5165,55383,0
2007-12-19,7.4826,7.503,7.3743,7.4892,191541,0
2007-12-20,7.4826,7.5165,7.4761,7.5165,59664,0
2007-12-21,7.503,7.503,7.4486,7.4627,116226,0
2007-12-24,7.4826,7.503,7.4627,7.4627,23780,0
2007-12-26,7.4627,7.5978,7.4486,7.5706,94214,0
2007-12-27,7.5366,7.6114,7.5298,7.5436,64244,0
2007-12-28,7.5978,7.618,7.5298,7.5638,128035,0
2007-12-31,7.5842,7.6316,7.5298,7.625,138965,0
2008-01-02,7.6523,7.6583,7.5978,7.6583,38543,0
2008-01-03,7.7193,7.8078,7.6788,7.7807,46965,0
2008-01-04,7.7468,7.8349,7.7468,7.8283,43267,0
2008-01-07,7.7874,7.8078,7.7735,7.801,12703,0
2008-01-08,7.7874,7.8476,7.7735,7.8224,27471,0
2008-01-09,7.8349,7.8758,7.8224,7.8413,27320,0
2008-01-10,7.8283,7.9424,7.8283,7.9297,36917,0
2008-01-11,7.9353,7.9566,7.9353,7.9353,9154,0
2008-01-14,7.9566,7.9642,7.9148,7.9353,39428,0
2008-01-15,7.9353,7.9706,7.9353,7.9424,14625,0
2008-01-16,7.9231,7.9497,7.9231,7.9497,17275,0
2008-01-17,7.9497,7.9497,7.8816,7.8816,39192,0
2008-01-18,7.8816,7.9231,7.6523,7.7397,63058,0
2008-01-22,7.7059,7.8224,7.6523,7.7874,60846,0
2008-01-23,7.7874,7.9148,7.7874,7.9016,45631,0
2008-01-24,7.9148,7.9497,7.8692,7.9016,47701,0
2008-01-25,7.8953,7.8953,7.8349,7.8476,16833,0
2008-01-28,7.8552,7.8953,7.8552,7.8816,12703,0
2008-01-29,7.9084,7.9084,7.8413,7.8816,80183,0
2008-01-30,7.8616,7.8879,7.8552,7.8616,17574,0
2008-01-31,7.8476,7.8692,7.8078,7.8616,33671,0
2008-02-01,7.8692,7.8879,7.8552,7.8552,21861,0
2008-02-04,7.8552,7.8816,7.8476,7.8758,25995,0
2008-02-05,7.8616,7.8758,7.8476,7.8616,3699,0
2008-02-06,7.8616,7.8879,7.8552,7.8692,22446,0
2008-02-07,7.8413,7.9016,7.8413,7.8816,13583,0
2008-02-08,7.8413,7.8953,7.8224,7.8758,39630,0
2008-02-11,7.8224,7.8816,7.6927,7.8816,109575,0
2008-02-12,7.8616,7.9231,7.8616,7.9231,62461,0
2008-02-13,7.9084,7.9231,7.8224,7.8224,86998,0
2008-02-14,7.767,7.767,7.618,7.6316,103323,0
2008-02-15,7.5638,7.5842,7.4826,7.5842,93032,0
2008-02-19,7.618,7.6855,7.618,7.6855,64093,0
2008-02-20,7.6383,7.6653,7.5978,7.618,97617,0
2008-02-21,7.5842,7.618,7.5569,7.5706,34116,0
2008-02-22,7.5298,7.5569,7.5094,7.5094,61141,0
2008-02-25,7.4963,7.6523,7.4892,7.618,30867,0
2008-02-26,7.5842,7.6316,7.5706,7.5978,48588,0
2008-02-27,7.5638,7.5909,7.4826,7.4892,133498,0
2008-02-28,7.4627,7.4627,7.3471,7.3809,185336,0
2008-02-29,7.3133,7.3334,7.0563,7.2458,163040,0
2008-03-03,7.2528,7.4281,7.2528,7.4013,300862,0
2008-03-04,7.3809,7.422,7.2932,7.3334,83139,0
2008-03-05,7.3672,7.4761,7.3672,7.408,96878,0
2008-03-06,7.3947,7.4627,7.3406,7.3672,78722,0
2008-03-07,7.3672,7.422,7.3672,7.4013,48731,0
2008-03-10,7.4013,7.422,7.3542,7.3542,125084,0
2008-03-11,7.3672,7.3809,7.3265,7.3471,188287,0
2008-03-12,7.3542,7.3606,7.2932,7.3203,208341,0
2008-03-13,7.2861,7.3406,7.2861,7.3334,63964,0
2008-03-14,7.3133,7.3672,7.2861,7.2861,59514,0
2008-03-17,7.2528,7.3471,7.1846,7.1982,130218,0
2008-03-18,7.1982,7.3203,7.1982,7.2588,138075,0
2008-03-19,7.2793,7.2793,7.2323,7.2588,99681,0
2008-03-20,7.2458,7.2588,7.2118,7.2386,119913,0
2008-03-24,7.2458,7.3265,7.2386,7.2793,108368,0
2008-03-25,7.2386,7.3334,7.2386,7.3203,72066,0
2008-03-26,7.3133,7.4013,7.3066,7.4013,121534,0
2008-03-27,7.4013,7.4353,7.3606,7.3743,73986,0
2008-03-28,7.3542,7.422,7.3542,7.3947,100220,0
2008-03-31,7.3947,7.4486,7.3606,7.442,59664,0
2008-04-01,7.4486,7.4688,7.3878,7.408,137191,0
2008-04-02,7.4353,7.442,7.3265,7.3542,184054,0
2008-04-03,7.3203,7.4281,7.3203,7.4147,85647,0
2008-04-04,7.3878,7.422,7.3542,7.4147,120801,0
2008-04-07,7.3878,7.4552,7.3743,7.4147,73550,0
2008-04-08,7.3947,7.422,7.3606,7.3743,123360,0
2008-04-09,7.3672,7.4353,7.3672,7.4353,70145,0
2008-04-10,7.4353,7.4688,7.3809,7.4281,75758,0
2008-04-11,7.4353,7.503,7.4281,7.4688,82198,0
2008-04-14,7.4486,7.5165,7.4486,7.4892,46286,0
2008-04-15,7.4627,7.4826,7.4486,7.4552,58186,0
2008-04-16,7.4552,7.5366,7.4552,7.5094,107655,0
2008-04-17,7.4627,7.5165,7.4627,7.5094,68024,0
2008-04-18,7.4963,7.5506,7.4892,7.5506,71419,0
2008-04-21,7.5165,7.5506,7.4826,7.5436,86751,0
2008-04-22,7.4892,7.5298,7.4688,7.4826,62242,0
2008-04-23,7.4892,7.5638,7.4892,7.5298,70409,0
2008-04-24,7.5298,7.5366,7.4892,7.503,59326,0
2008-04-25,7.5298,7.5366,7.4963,7.5094,34678,0
2008-04-28,7.4761,7.5233,7.4688,7.4826,67845,0
2008-04-29,7.4892,7.503,7.4761,7.4892,63603,0
2008-04-30,7.4963,7.5366,7.4826,7.5366,62810,0
2008-05-01,7.5506,7.5506,7.4963,7.5366,46487,0
2008-05-02,7.5298,7.5569,7.503,7.503,44211,0
2008-05-05,7.4892,7.5233,7.4826,7.5094,41486,0
2008-05-06,7.4486,7.5165,7.4486,7.5094,157472,0
2008-05-07,7.4826,7.5165,7.4552,7.503,120518,0
2008-05-08,7.503,7.5165,7.4761,7.503,21311,0
2008-05-09,7.4826,7.5366,7.4826,7.5366,73908,0
2008-05-12,7.5436,7.5506,7.503,7.5506,63173,0
2008-05-13,7.5298,7.5773,7.5165,7.5706,167538,0
2008-05-14,7.5638,7.6114,7.5638,7.5773,207508,0
2008-05-15,7.5506,7.5842,7.5506,7.5638,61093,0
2008-05-16,7.5706,7.6583,7.5706,7.6044,85349,0
2008-05-19,7.6044,7.6583,7.6044,7.618,99438,0
2008-05-20,7.5978,7.6383,7.5909,7.6383,66847,0
2008-05-21,7.5706,7.625,7.5706,7.5706,53909,0
2008-05-22,7.5706,7.5978,7.5298,7.5436,68598,0
2008-05-23,7.5638,7.5638,7.5233,7.5366,89925,0
2008-05-27,7.5436,7.5706,7.5298,7.5366,65660,0
2008-05-28,7.5165,7.5909,7.5165,7.5909,81380,0
2008-05-29,7.5506,7.625,7.5506,7.6044,84096,0
2008-05-30,7.5436,7.6044,7.5436,7.5978,44326,0
2008-06-02,7.5773,7.6044,7.5706,7.5978,78733,0
2008-06-03,7.5773,7.645,7.4552,7.5506,248535,0
2008-06-04,7.5233,7.5569,7.5233,7.5366,147489,0
2008-06-05,7.4963,7.5506,7.4892,7.5298,138772,0
2008-06-06,7.5094,7.5436,7.503,7.5436,126507,0
2008-06-09,7.503,7.5506,7.503,7.5506,92861,0
2008-06-10,7.503,7.5436,7.442,7.4892,136932,0
2008-06-11,7.4281,7.4963,7.4013,7.422,141831,0
2008-06-12,7.3066,7.4892,7.3066,7.3878,123882,0
2008-06-13,7.3878,7.422,7.3809,7.408,98067,0
2008-06-16,7.4147,7.442,7.3406,7.3406,220063,0
2008-06-17,7.3471,7.3809,7.3334,7.3334,237078,0
2008-06-18,7.3203,7.3406,7.3,7.3133,296025,0
2008-06-19,7.3066,7.3672,7.2861,7.3265,738537,0
2008-06-20,7.2932,7.2932,7.1169,7.1439,396386,0
2008-06-23,7.1574,7.1846,7.1512,7.1645,159990,0
2008-06-24,7.1645,7.2323,7.1574,7.2118,146809,0
2008-06-25,7.2528,7.2861,7.2323,7.2528,81787,0
2008-06-26,7.2793,7.3,7.2528,7.2588,137565,0
2008-06-27,7.2725,7.2793,7.2528,7.266,63959,0
2008-06-30,7.2932,7.3203,7.2793,7.3066,37834,0
2008-07-01,7.3406,7.3406,7.2932,7.2932,76993,0
2008-07-02,7.3133,7.3542,7.3133,7.3406,114861,0
2008-07-03,7.3203,7.3743,7.3203,7.3743,139155,0
2008-07-07,7.3947,7.3947,7.3066,7.3066,101005,0
2008-07-08,7.3334,7.3471,7.2793,7.3133,39194,0
2008-07-09,7.3542,7.3672,7.3,7.3265,92175,0
2008-07-10,7.3203,7.3743,7.3203,7.3743,68626,0
2008-07-11,7.3743,7.4281,7.3672,7.3947,122904,0
2008-07-14,7.4353,7.4486,7.3334,7.3606,213957,0
2008-07-15,7.3606,7.3606,7.2528,7.2932,262033,0
2008-07-16,7.2932,7.3265,7.2528,7.2861,165819,0
2008-07-17,7.2932,7.3606,7.2932,7.3471,142366,0
2008-07-18,7.3471,7.4013,7.3334,7.3809,127795,0
2008-07-21,7.3406,7.4147,7.3406,7.4013,115230,0
2008-07-22,7.3606,7.4013,7.3133,7.3406,252960,0
2008-07-23,7.3334,7.3878,7.3265,7.3672,124843,0
2008-07-24,7.3471,7.3672,7.3133,7.3203,84239,0
2008-07-25,7.3334,7.3947,7.3334,7.3947,135459,0
2008-07-28,7.4013,7.4013,7.3606,7.3606,107813,0
2008-07-29,7.3947,7.4353,7.3672,7.3672,203155,0
2008-07-30,7.3743,7.408,7.3203,7.3265,117610,0
2008-07-31,7.3743,7.408,7.3542,7.3878,86786,0
2008-08-01,7.408,7.408,7.3265,7.3542,79699,0
2008-08-04,7.3471,7.3809,7.3265,7.3265,81327,0
2008-08-05,7.3542,7.3542,7.2793,7.3066,134598,0
2008-08-06,7.3334,7.3406,7.266,7.2793,80372,0
2008-08-07,7.2793,7.3133,7.2793,7.2932,58875,0
2008-08-08,7.3066,7.3606,7.3066,7.3406,135552,0
2008-08-11,7.3406,7.3606,7.3133,7.3203,53236,0
2008-08-12,7.3203,7.3606,7.3133,7.3133,82152,0
2008-08-13,7.3066,7.3606,7.3066,7.3542,49987,0
2008-08-14,7.3542,7.3606,7.3406,7.3542,30461,0
2008-08-15,7.3606,7.3809,7.3265,7.3809,55166,0
2008-08-18,7.3334,7.3743,7.3334,7.3606,74581,0
2008-08-19,7.3471,7.3809,7.3334,7.3809,102970,0
2008-08-20,7.3542,7.3542,7.3203,7.3542,108542,0
2008-08-21,7.3334,7.3542,7.3133,7.3334,41359,0
2008-08-22,7.3471,7.3471,7.3133,7.3203,69559,0
2008-08-25,7.3406,7.3471,7.3203,7.3471,62211,0
2008-08-26,7.3334,7.3743,7.3334,7.3743,50359,0
2008-08-27,7.3809,7.422,7.3809,7.422,92426,0
2008-08-28,7.408,7.422,7.3542,7.3878,90447,0
2008-08-29,7.4013,7.4147,7.3471,7.4147,85389,0
2008-09-02,7.4353,7.442,7.3947,7.4013,88009,0
2008-09-03,7.3809,7.4013,7.3471,7.3672,145564,0
2008-09-04,7.3542,7.3809,7.3542,7.3809,55963,0
2008-09-05,7.3606,7.4281,7.3542,7.3947,80542,0
2008-09-08,7.4013,7.4353,7.4013,7.4147,78127,0
2008-09-09,7.4281,7.4281,7.3743,7.3743,50496,0
2008-09-10,7.3606,7.408,7.3406,7.3606,98854,0
2008-09-11,7.3334,7.3672,7.266,7.266,149614,0
2008-09-12,7.2725,7.2932,7.2252,7.2528,76337,0
2008-09-15,7.7265,7.9777,7.5978,7.7193,1083601,0
2008-09-16,7.6583,7.6855,7.5506,7.5706,537460,0
2008-09-17,7.6044,7.6114,7.4281,7.4281,281942,0
2008-09-18,7.4281,7.4486,7.1982,7.2793,371033,0
2008-09-19,7.3743,7.503,7.3066,7.4627,158768,0
2008-09-22,7.4486,7.4552,7.2932,7.2932,117867,0
2008-09-23,7.2528,7.3743,7.2528,7.3,89742,0
2008-09-24,7.3,7.3672,7.2386,7.266,75893,0
2008-09-25,7.2323,7.2458,7.1914,7.2187,151674,0
2008-09-26,7.2118,7.2725,7.1574,7.1712,89132,0
2008-09-29,7.1369,7.1369,6.8059,6.8394,153431,0
2008-09-30,6.9205,7.0628,6.9004,7.0086,229183,0
2008-10-01,7.1034,7.1169,6.9138,6.9408,136852,0
2008-10-02,6.9272,7.0223,6.9205,6.9608,86324,0
2008-10-03,6.9408,6.9408,6.8933,6.8933,88551,0
2008-10-06,6.8394,6.8394,6.5344,6.609,338889,0
2008-10-07,6.616,6.7377,6.5002,6.541,284962,0
2008-10-08,6.3317,6.7377,6.3317,6.5002,384400,0
2008-10-09,6.5208,6.6498,6.2095,6.2095,299540,0
2008-10-10,5.932,6.2499,5.6206,6.1079,351872,0
2008-10-13,6.8933,6.8933,6.2704,6.3651,191595,0
2008-10-14,6.7445,6.7445,6.3721,6.3992,215939,0
2008-10-15,6.3447,6.3447,6.0943,6.0943,196509,0
2008-10-16,6.1554,6.1891,6.054,6.1079,140970,0
2008-10-17,6.1624,6.203,6.013,6.196,522561,0
2008-10-20,6.223,6.2566,6.203,6.2163,274102,0
2008-10-21,6.1417,6.203,6.1079,6.1485,96812,0
2008-10-22,6.196,6.2638,6.1685,6.2638,105401,0
2008-10-23,6.284,6.4804,6.284,6.4534,179345,0
2008-10-24,6.3651,6.5078,6.2638,6.5078,78498,0
2008-10-27,6.514,6.5821,6.4333,6.5344,127874,0
2008-10-28,6.5954,6.5954,6.5002,6.5548,124289,0
2008-10-29,6.541,6.541,6.4261,6.4261,97222,0
2008-10-30,6.4058,6.4601,6.3317,6.3381,124704,0
2008-10-31,6.3721,6.4943,6.3179,6.3179,137461,0
2008-11-03,6.3925,6.3925,6.2436,6.2638,116724,0
2008-11-04,6.2772,6.4261,6.2772,6.3179,101521,0
2008-11-05,6.3518,6.4534,6.3518,6.3857,89715,0
2008-11-06,6.6633,6.6633,6.4128,6.4534,78506,0
2008-11-07,6.5078,6.5344,6.4943,6.5078,49020,0
2008-11-10,6.5078,6.568,6.5078,6.5344,70275,0
2008-11-11,6.4333,6.4869,6.3179,6.4191,204651,0
2008-11-12,6.4191,6.4333,6.3651,6.3992,139317,0
2008-11-13,6.3317,6.4464,6.3317,6.4396,115943,0
2008-11-14,6.4534,6.4601,6.3721,6.4396,70024,0
2008-11-17,6.3992,6.4464,6.3651,6.3992,174188,0
2008-11-18,6.4261,6.4943,6.3381,6.3925,152042,0
2008-11-19,6.3179,6.4128,6.3044,6.3381,119243,0
2008-11-20,6.3044,6.3245,6.1351,6.2095,291004,0
2008-11-21,6.0198,6.2163,6.0198,6.1554,182863,0
2008-11-24,6.1554,6.3518,6.1417,6.3044,103553,0
2008-11-25,6.3179,6.3447,6.2638,6.3245,112692,0
2008-11-26,6.2977,6.2977,6.2163,6.2436,52020,0
2008-11-28,6.2638,6.2638,6.2163,6.2163,10546,0
2008-12-01,6.3044,6.3044,6.1079,6.1282,148310,0
2008-12-02,6.1351,6.1351,6.0606,6.1014,167504,0
2008-12-03,6.1014,6.1014,6.0071,6.0606,130602,0
2008-12-04,6.054,6.0606,5.8643,5.891,433730,0
2008-12-05,5.891,5.891,5.7693,5.7895,298621,0
2008-12-08,5.8099,5.8777,5.6816,5.6879,229558,0
2008-12-09,5.6206,5.6337,5.4174,5.4647,258148,0
2008-12-10,5.458,5.5186,5.37,5.4512,158007,0
2008-12-11,5.4446,5.4512,5.2953,5.3158,175235,0
2008-12-12,5.2549,5.3364,5.2142,5.3158,103177,0
2008-12-15,5.3158,5.37,5.2209,5.3364,157626,0
2008-12-16,5.3024,5.4712,5.2886,5.4107,244530,0
2008-12-17,5.3767,5.641,5.3767,5.5999,160484,0
2008-12-18,5.573,5.6946,5.573,5.6609,170310,0
2008-12-19,5.6542,5.8643,5.6542,5.7354,129552,0
2008-12-22,5.756,5.8979,5.756,5.7895,664910,0
2008-12-23,5.7764,5.9186,5.7693,5.8777,178011,0
2008-12-24,5.8031,5.8777,5.8031,5.8643,97125,0
2008-12-26,5.8168,5.8777,5.7895,5.8707,151990,0
2008-12-29,5.905,5.9186,5.8373,5.8777,427134,0
2008-12-30,5.8707,5.9522,5.8707,5.8979,150852,0
2008-12-31,5.8643,5.9252,5.8643,5.9115,156523,0
2009-01-02,5.9387,6.0943,5.9252,6.013,195252,0
2009-01-05,5.9993,6.1624,5.9993,6.1282,202772,0
2009-01-06,6.1282,6.1554,6.0811,6.1351,174791,0
2009-01-07,6.1351,6.1624,6.1282,6.1351,123788,0
2009-01-08,6.1417,6.2095,6.1351,6.2095,126190,0
2009-01-09,6.196,6.3245,6.196,6.284,363350,0
2009-01-12,6.284,6.2904,6.1351,6.2638,221161,0
2009-01-13,6.2163,6.2566,6.2095,6.2436,133102,0
2009-01-14,6.2365,6.2365,6.1079,6.1624,241592,0
2009-01-15,6.1624,6.223,6.1485,6.1756,280151,0
2009-01-16,6.1756,6.2365,6.1756,6.23,97449,0
2009-01-20,6.23,6.3245,6.2095,6.284,118980,0
2009-01-21,6.2638,6.2977,6.23,6.284,140911,0
2009-01-22,6.2566,6.2566,6.1014,6.1624,74168,0
2009-01-23,6.0943,6.1282,6.013,6.1147,172399,0
2009-01-26,6.1282,6.1829,6.1147,6.1624,124343,0
2009-01-27,6.1485,6.284,6.1485,6.2436,67676,0
2009-01-28,6.223,6.3317,6.223,6.284,123776,0
2009-01-29,6.284,6.3179,6.284,6.3179,69118,0
2009-01-30,6.3111,6.3381,6.2638,6.3381,152630,0
2009-02-02,6.3585,6.3651,6.3111,6.3518,130016,0
2009-02-03,6.3381,6.3518,6.3111,6.3179,116584,0
2009-02-04,6.3111,6.3245,6.2499,6.2772,53563,0
2009-02-05,6.2566,6.2904,6.23,6.2704,120328,0
2009-02-06,6.2638,6.3111,6.2638,6.3044,38342,0
2009-02-09,6.2772,6.2772,6.2499,6.2638,50947,0
2009-02-10,6.2638,6.2904,6.2365,6.284,84667,0
2009-02-11,6.2772,6.2904,6.2704,6.2772,46959,0
2009-02-12,6.2772,6.3044,6.2772,6.2977,137487,0
2009-02-13,6.2977,6.3317,6.2977,6.3179,155404,0
2009-02-17,6.3044,6.3179,6.23,6.2365,248651,0
2009-02-18,6.2365,6.2566,6.203,6.2163,126226,0
2009-02-19,6.2163,6.23,6.196,6.223,84609,0
2009-02-20,6.1829,6.1829,6.0467,6.1282,64728,0
2009-02-23,6.1282,6.1282,6.0402,6.0402,116270,0
2009-02-24,6.0402,6.1014,5.9993,6.074,98099,0
2009-02-25,6.074,6.23,6.0467,6.1554,101404,0
2009-02-26,6.1554,6.1891,6.1282,6.1624,58694,0
2009-02-27,6.1079,6.2163,6.1014,6.2163,157322,0
2009-03-02,6.223,6.23,6.1351,6.1351,127396,0
2009-03-03,6.1554,6.1756,6.1282,6.1554,151698,0
2009-03-04,6.1554,6.223,6.1554,6.2095,88997,0
2009-03-05,6.1829,6.1891,6.1147,6.1417,163347,0
2009-03-06,6.1417,6.1891,6.1351,6.1624,82654,0
2009-03-09,6.1485,6.1624,6.0943,6.0943,89431,0
2009-03-10,6.0943,6.1282,6.0943,6.1282,73357,0
2009-03-11,6.1282,6.1485,6.1014,6.1216,61672,0
2009-03-12,6.1079,6.1417,6.1014,6.1351,56781,0
2009-03-13,6.1351,6.1685,6.0943,6.1282,47059,0
2009-03-16,6.1282,6.1891,6.1282,6.1554,34706,0
2009-03-17,6.1829,6.1829,6.1147,6.1417,50437,0
2009-03-18,6.1216,6.1554,6.1079,6.1485,47273,0
2009-03-19,6.1891,6.1891,6.1351,6.1417,90041,0
2009-03-20,6.1014,6.1485,6.0943,6.0943,89156,0
2009-03-23,6.1282,6.196,6.1216,6.1829,69787,0
2009-03-24,6.1624,6.2095,6.1624,6.203,22318,0
2009-03-25,6.1891,6.2638,6.1891,6.2436,55650,0
2009-03-26,6.2704,6.284,6.2499,6.2704,37557,0
2009-03-27,6.284,6.3245,6.2772,6.3044,36159,0
2009-03-30,6.3044,6.3044,6.2499,6.2772,149436,0
2009-03-31,6.2772,6.3381,6.2772,6.3381,140856,0
2009-04-01,6.3651,6.3651,6.3111,6.3447,88812,0
2009-04-02,6.3651,6.4261,6.3651,6.3925,55542,0
2009-04-03,6.3992,6.3992,6.3381,6.3518,104283,0
2009-04-06,6.3789,6.3925,6.3381,6.3518,31296,0
2009-04-07,6.3447,6.3518,6.3317,6.3518,69456,0
2009-04-08,6.3447,6.3721,6.3447,6.3721,35336,0
2009-04-09,6.3925,6.4804,6.3721,6.3925,94673,0
2009-04-13,6.3992,6.4058,6.3925,6.4058,49048,0
2009-04-14,6.4191,6.4396,6.4058,6.4333,140748,0
2009-04-15,6.4396,6.4601,6.4333,6.4396,32761,0
2009-04-16,6.4601,6.4804,6.4534,6.4804,61585,0
2009-04-17,6.4869,6.5954,6.4869,6.5821,56560,0
2009-04-20,6.541,6.5752,6.541,6.5752,66034,0
2009-04-21,6.5752,6.6427,6.5752,6.616,84868,0
2009-04-22,6.6222,6.6498,6.6025,6.609,95219,0
2009-04-23,6.609,6.6295,6.5752,6.6295,31255,0
2009-04-24,6.6295,6.6427,6.5887,6.6222,40820,0
2009-04-27,6.5954,6.6025,6.568,6.5752,103434,0
2009-04-28,6.5887,6.6025,6.5618,6.5821,101315,0
2009-04-29,6.6025,6.6025,6.5548,6.568,80078,0
2009-04-30,6.5887,6.609,6.5752,6.5887,80407,0
2009-05-01,6.6222,6.6222,6.5618,6.5887,96255,0
2009-05-04,6.6025,6.6222,6.5887,6.616,46070,0
2009-05-05,6.6025,6.609,6.5821,6.5887,37366,0
2009-05-06,6.5954,6.6633,6.5954,6.6633,57610,0
2009-05-07,6.6633,6.7175,6.6563,6.7039,69485,0
2009-05-08,6.7039,6.8531,6.7039,6.7445,71320,0
2009-05-11,6.7175,6.758,6.7101,6.758,76661,0
2009-05-12,6.7377,6.7783,6.7377,6.7783,138332,0
2009-05-13,6.758,6.8191,6.7513,6.8059,115554,0
2009-05-14,6.7984,6.8933,6.7921,6.8661,68099,0
2009-05-15,6.8394,6.8592,6.8326,6.8592,69551,0
2009-05-18,6.8531,6.9205,6.8457,6.8799,61837,0
2009-05-19,6.8799,6.9476,6.8799,6.9408,148745,0
2009-05-20,6.934,6.9541,6.9073,6.934,93673,0
2009-05-21,6.9004,6.9138,6.8933,6.9073,79910,0
2009-05-22,6.9073,6.9272,6.8733,6.8799,70894,0
2009-05-26,6.8531,6.8933,6.8326,6.8394,81030,0
2009-05-27,6.8394,6.8933,6.7984,6.7984,76428,0
2009-05-28,6.7984,6.8254,6.7848,6.7848,121384,0
2009-05-29,6.7848,6.8191,6.7783,6.7783,54445,0
2009-06-01,6.7848,6.8326,6.758,6.7848,117204,0
2009-06-02,6.7848,6.8592,6.7848,6.8592,246064,0
2009-06-03,6.8457,6.8661,6.8394,6.8531,46768,0
2009-06-04,6.8531,6.8799,6.8457,6.8799,43556,0
2009-06-05,6.8867,6.8867,6.8394,6.8531,70618,0
2009-06-08,6.6968,6.9138,6.6968,6.8933,49337,0
2009-06-09,6.8799,6.8867,6.8592,6.8661,67036,0
2009-06-10,6.8531,6.8531,6.8059,6.8394,143876,0
2009-06-11,6.8254,6.8394,6.8119,6.8326,42271,0
2009-06-12,6.8191,6.8326,6.7921,6.7984,55115,0
2009-06-15,6.8059,6.8059,6.7513,6.7513,66359,0
2009-06-16,6.7513,6.8059,6.7513,6.7984,50821,0
2009-06-17,6.7848,6.8059,6.7715,6.7783,80311,0
2009-06-18,6.765,6.8394,6.765,6.8254,87091,0
2009-06-19,6.8191,6.8457,6.8191,6.8394,77910,0
2009-06-22,6.7848,6.7984,6.7848,6.7848,50884,0
2009-06-23,6.8059,6.8119,6.7783,6.7921,55290,0
2009-06-24,6.7848,6.8254,6.7848,6.7921,56419,0
2009-06-25,6.8059,6.8394,6.765,6.8254,109436,0
2009-06-26,6.8059,6.8394,6.8059,6.8254,36082,0
2009-06-29,6.8119,6.8191,6.67,6.67,127513,0
2009-06-30,6.6834,6.6834,6.6359,6.67,98084,0
2009-07-01,6.7101,6.7101,6.6359,6.6359,83951,0
2009-07-02,6.6222,6.6498,6.5548,6.616,95012,0
2009-07-06,6.6025,6.7243,6.568,6.6498,105715,0
2009-07-07,6.6359,6.6563,6.6295,6.6427,54545,0
2009-07-08,6.6427,6.67,6.6427,6.6498,57761,0
2009-07-09,6.6498,6.7175,6.6498,6.7175,86472,0
2009-07-10,6.6968,6.7445,6.6968,6.7306,37099,0
2009-07-13,6.7101,6.7513,6.7101,6.7377,56542,0
2009-07-14,6.7445,6.765,6.7377,6.7445,35570,0
2009-07-15,6.7445,6.8592,6.7445,6.7921,56012,0
2009-07-16,6.7984,6.8119,6.765,6.8119,44366,0
2009-07-17,6.7848,6.8394,6.7848,6.8119,58556,0
2009-07-20,6.8254,6.8592,6.8059,6.8592,74720,0
2009-07-21,6.8394,6.9004,6.8394,6.8867,121077,0
2009-07-22,6.8457,6.8531,6.8059,6.8531,56879,0
2009-07-23,6.8531,6.8733,6.8326,6.8531,92750,0
2009-07-24,6.8799,6.8933,6.8531,6.8733,42482,0
2009-07-27,6.8592,6.8867,6.8531,6.8867,44179,0
2009-07-28,6.8592,6.8933,6.8592,6.8799,131237,0
2009-07-29,6.8933,6.9138,6.8661,6.8933,90151,0
2009-07-30,6.9073,6.9272,6.9073,6.9205,196035,0
2009-07-31,6.9272,6.9745,6.9138,6.9408,76976,0
2009-08-03,6.9951,7.0086,6.9476,6.9884,120335,0
2009-08-04,6.9745,7.0223,6.9745,7.0019,83800,0
2009-08-05,6.9745,7.0019,6.9745,6.9813,36464,0
2009-08-06,6.9884,7.049,6.9745,6.9813,91170,0
2009-08-07,6.9884,7.0086,6.9813,6.9813,58838,0
2009-08-10,6.9813,7.0223,6.9813,7.0019,106796,0
2009-08-11,6.9884,7.0019,6.9813,6.9884,51140,0
2009-08-12,7.0019,7.015,7.0019,7.015,35085,0
2009-08-13,6.9951,7.0086,6.9813,6.9951,44854,0
2009-08-14,6.9813,7.049,6.9813,7.0353,24816,0
2009-08-17,7.0353,7.0428,7.0019,7.015,42068,0
2009-08-18,7.0086,7.1169,7.0086,7.0762,62176,0
2009-08-19,7.0697,7.1306,7.0697,7.1169,40381,0
2009-08-20,7.09,7.09,7.0628,7.0829,59465,0
2009-08-21,7.09,7.1169,7.09,7.1169,23199,0
2009-08-24,7.1034,7.1306,7.1034,7.1102,43163,0
2009-08-25,7.1236,7.1306,7.1102,7.1236,33410,0
2009-08-26,7.1236,7.1512,7.1236,7.1439,62245,0
2009-08-27,7.1439,7.1574,7.1306,7.1369,57584,0
2009-08-28,7.1439,7.1712,7.1369,7.1512,47375,0
2009-08-31,7.1645,7.1712,7.1306,7.1645,79092,0
2009-09-01,7.1574,7.2049,7.1512,7.1712,123236,0
2009-09-02,7.1914,7.2049,7.1236,7.1914,182051,0
2009-09-03,7.1846,7.2458,7.1846,7.2386,102707,0
2009-09-04,7.2118,7.3133,7.2118,7.3133,150813,0
2009-09-08,7.3,7.3743,7.3,7.3743,81011,0
2009-09-09,7.3809,7.4147,7.3809,7.4013,116789,0
2009-09-10,7.3947,7.442,7.3947,7.4281,74969,0
2009-09-11,7.4281,7.4826,7.4281,7.4826,124259,0
2009-09-14,7.4688,7.5773,7.4627,7.5706,137155,0
2009-09-15,7.5506,7.5706,7.5436,7.5569,61417,0
2009-09-16,7.5506,7.6114,7.5506,7.5909,35591,0
2009-09-17,7.6114,7.645,7.5909,7.625,68595,0
2009-09-18,7.618,7.6788,7.618,7.6725,32718,0
2009-09-21,7.645,7.7059,7.6383,7.6927,84207,0
2009-09-22,7.6583,7.6992,7.645,7.6927,73102,0
2009-09-23,7.6927,7.7131,7.6523,7.7131,80348,0
2009-09-24,7.6855,7.6855,7.6583,7.6788,152359,0
2009-09-25,7.6788,7.6992,7.6583,7.6992,87965,0
2009-09-28,7.7131,7.7193,7.6855,7.7131,147819,0
2009-09-29,7.6927,7.7397,7.6788,7.7265,93926,0
2009-09-30,7.7193,7.7807,7.7059,7.7735,193781,0
2009-10-01,7.7807,7.7874,7.7265,7.7602,146729,0
2009-10-02,7.7534,7.801,7.733,7.801,167483,0
2009-10-05,7.7874,7.8552,7.7735,7.8476,89129,0
2009-10-06,7.8413,7.8552,7.801,7.8476,66918,0
2009-10-07,7.8141,7.8349,7.7874,7.8224,59966,0
2009-10-08,7.8078,7.8078,7.7602,7.7602,75948,0
2009-10-09,7.7602,7.767,7.645,7.6855,211879,0
2009-10-12,7.6725,7.6725,7.5842,7.5978,311478,0
2009-10-13,7.5842,7.6653,7.5842,7.6316,135846,0
2009-10-14,7.645,7.645,7.5233,7.5569,261150,0
2009-10-15,7.5298,7.5436,7.442,7.4627,189382,0
2009-10-16,7.5366,7.5773,7.442,7.4963,173732,0
2009-10-19,7.5094,7.5978,7.5094,7.5569,150398,0
2009-10-20,7.5366,7.5978,7.5366,7.5569,121276,0
2009-10-21,7.5978,7.6044,7.4892,7.5094,210573,0
2009-10-22,7.5165,7.5298,7.4963,7.5233,330587,0
2009-10-23,7.5366,7.5366,7.503,7.5233,18086,0
2009-10-26,7.5165,7.5506,7.5165,7.5436,43052,0
2009-10-27,7.5298,7.5706,7.5298,7.5569,45400,0
2009-10-28,7.5506,7.5842,7.5165,7.5298,83649,0
2009-10-29,7.5706,7.5706,7.5165,7.5165,54451,0
2009-10-30,7.5298,7.5298,7.3947,7.4486,98726,0
2009-11-02,7.442,7.4761,7.422,7.4486,135860,0
2009-11-03,7.4688,7.625,7.4486,7.625,106092,0
2009-11-04,7.5978,7.5978,7.4761,7.4761,127632,0
2009-11-05,7.5298,7.5298,7.4627,7.5298,83864,0
2009-11-06,7.4892,7.5233,7.4761,7.4892,63215,0
2009-11-09,7.5366,7.5366,7.4761,7.5094,79852,0
2009-11-10,7.4826,7.5094,7.4761,7.4826,97598,0
2009-11-11,7.4627,7.4826,7.4552,7.4627,86966,0
2009-11-12,7.4688,7.4688,7.4486,7.4486,66008,0
2009-11-13,7.4826,7.4826,7.422,7.4688,42739,0
2009-11-16,7.503,7.503,7.442,7.4688,52326,0
2009-11-17,7.4761,7.4826,7.4353,7.4353,58392,0
2009-11-18,7.4552,7.4627,7.4281,7.4552,79405,0
2009-11-19,7.4147,7.4147,7.3606,7.3743,72069,0
2009-11-20,7.3743,7.408,7.3542,7.4013,54891,0
2009-11-23,7.3878,7.4013,7.3672,7.3743,56035,0
2009-11-24,7.3809,7.3947,7.3672,7.3743,24984,0
2009-11-25,7.4013,7.4147,7.3809,7.4013,31212,0
2009-11-27,7.3672,7.4013,7.3406,7.3672,41782,0
2009-11-30,7.3878,7.4353,7.3809,7.3878,48984,0
2009-12-01,7.442,7.4688,7.4147,7.4486,68081,0
2009-12-02,7.4627,7.4892,7.4552,7.4892,44518,0
2009-12-03,7.4892,7.5165,7.4627,7.5165,90490,0
2009-12-04,7.5638,7.5638,7.5094,7.5298,37867,0
2009-12-07,7.5506,7.5842,7.5366,7.5773,56698,0
2009-12-08,7.5773,7.5773,7.503,7.5366,64123,0
2009-12-09,7.5569,7.5842,7.5436,7.5638,97999,0
2009-12-10,7.5436,7.5842,7.5366,7.5842,30369,0
2009-12-11,7.5909,7.5978,7.5436,7.5569,39357,0
2009-12-14,7.5436,7.5638,7.5298,7.5506,53100,0
2009-12-15,7.5638,7.5706,7.4963,7.4963,43317,0
2009-12-16,7.5094,7.5978,7.5094,7.5978,107883,0
2009-12-17,7.5842,7.6044,7.4892,7.4892,51869,0
2009-12-18,7.5298,7.6044,7.503,7.6044,75927,0
2009-12-21,7.6044,7.6114,7.5506,7.5706,64904,0
2009-12-22,7.5233,7.5233,7.4552,7.4552,55116,0
2009-12-23,7.4963,7.4963,7.4147,7.4552,79721,0
2009-12-24,7.4353,7.4688,7.4353,7.4627,9881,0
2009-12-28,7.4761,7.503,7.4688,7.503,45230,0
2009-12-29,7.4552,7.5233,7.4486,7.503,125026,0
2009-12-30,7.503,7.5165,7.4688,7.5165,37185,0
2009-12-31,7.4892,7.5436,7.4761,7.5366,81929,0
2010-01-04,7.5638,7.5638,7.4761,7.5366,103446,0
2010-01-05,7.5366,7.5706,7.503,7.5569,53718,0
2010-01-06,7.5298,7.5978,7.5298,7.5978,53244,0
2010-01-07,7.6114,7.625,7.5706,7.5842,90871,0
2010-01-08,7.5842,7.6114,7.5773,7.6114,34410,0
2010-01-11,7.6316,7.6316,7.5978,7.6044,18795,0
2010-01-12,7.618,7.645,7.6114,7.645,39193,0
2010-01-13,7.6583,7.6583,7.6044,7.6316,67111,0
2010-01-14,7.625,7.645,7.6044,7.6114,80631,0
2010-01-15,7.6114,7.645,7.6114,7.645,109039,0
2010-01-19,7.645,7.7131,7.6383,7.6855,76078,0
2010-01-20,7.6653,7.6653,7.6383,7.645,59230,0
2010-01-21,7.645,7.645,7.5909,7.5978,41268,0
2010-01-22,7.5978,7.6383,7.5909,7.5978,64804,0
2010-01-25,7.5909,7.6383,7.5773,7.6044,104089,0
2010-01-26,7.625,7.645,7.5706,7.618,64737,0
2010-01-27,7.618,7.6855,7.6044,7.6855,100831,0
2010-01-28,7.6855,7.6927,7.6383,7.6383,67977,0
2010-01-29,7.6383,7.6523,7.6114,7.618,45005,0
2010-02-01,7.6383,7.645,7.5909,7.5978,103696,0
2010-02-02,7.618,7.6316,7.5842,7.618,164930,0
2010-02-03,7.6383,7.6383,7.5978,7.625,79857,0
2010-02-04,7.6044,7.6316,7.5842,7.6044,106391,0
2010-02-05,7.6114,7.6383,7.5569,7.625,79157,0
2010-02-08,7.618,7.6583,7.5842,7.645,50546,0
2010-02-09,7.6788,7.6788,7.6316,7.6383,32111,0
2010-02-10,7.6725,7.6725,7.6114,7.6316,72947,0
2010-02-11,7.6653,7.6653,7.6114,7.625,109532,0
2010-02-12,7.6316,7.6383,7.618,7.6316,60462,0
2010-02-16,7.6316,7.6523,7.625,7.6316,72757,0
2010-02-17,7.6583,7.6725,7.625,7.6316,76880,0
2010-02-18,7.6044,7.6114,7.5706,7.6044,89699,0
2010-02-19,7.6114,7.6114,7.503,7.5436,128366,0
2010-02-22,7.5569,7.5569,7.4761,7.5165,129841,0
2010-02-23,7.503,7.5706,7.4892,7.5638,88911,0
2010-02-24,7.5569,7.625,7.5506,7.5909,82783,0
2010-02-25,7.5978,7.618,7.5842,7.618,62670,0
2010-02-26,7.625,7.6383,7.6114,7.618,46296,0
2010-03-01,7.6523,7.6523,7.618,7.6316,72639,0
2010-03-02,7.6383,7.6855,7.625,7.6855,147507,0
2010-03-03,7.6725,7.7131,7.6583,7.6992,155111,0
2010-03-04,7.6788,7.7265,7.6788,7.7265,125472,0
2010-03-05,7.7193,7.7534,7.7193,7.7397,99407,0
2010-03-08,7.7397,7.767,7.7265,7.7468,68830,0
2010-03-09,7.767,7.767,7.7265,7.7468,75112,0
2010-03-10,7.7534,7.767,7.7059,7.767,95206,0
2010-03-11,7.7468,7.7468,7.7059,7.7468,101406,0
2010-03-12,7.7265,7.7602,7.7131,7.7193,142907,0
2010-03-15,7.7397,7.7468,7.6992,7.7131,139578,0
2010-03-16,7.7193,7.7265,7.6992,7.7193,97422,0
2010-03-17,7.733,7.7534,7.7131,7.7131,68926,0
2010-03-18,7.7397,7.7397,7.7131,7.733,74490,0
2010-03-19,7.7534,7.7534,7.7193,7.7397,85719,0
2010-03-22,7.7193,7.7193,7.6653,7.6855,108116,0
2010-03-23,7.7059,7.733,7.6992,7.7265,86693,0
2010-03-24,7.7193,7.7397,7.7131,7.7265,44862,0
2010-03-25,7.7534,7.7735,7.7059,7.7602,93436,0
2010-03-26,7.7265,7.7602,7.7059,7.7265,60153,0
2010-03-29,7.7397,7.7735,7.7131,7.7534,135124,0
2010-03-30,7.767,7.7735,7.7397,7.7534,92198,0
2010-03-31,7.7193,7.7874,7.7193,7.7874,53611,0
2010-04-01,7.801,7.8224,7.7735,7.8224,93183,0
2010-04-05,7.801,7.8224,7.7807,7.7807,109746,0
2010-04-06,7.7534,7.8078,7.7534,7.7534,69414,0
2010-04-07,7.7534,7.767,7.733,7.7468,75190,0
2010-04-08,7.7735,7.7735,7.7193,7.7602,79084,0
2010-04-09,7.7397,7.767,7.7131,7.767,82461,0
2010-04-12,7.7534,7.7735,7.7265,7.7735,103103,0
2010-04-13,7.733,7.8141,7.733,7.801,162655,0
2010-04-14,7.801,7.8078,7.7397,7.8078,201118,0
2010-04-15,7.8141,7.8141,7.7468,7.7807,108305,0
2010-04-16,7.7735,7.7874,7.733,7.7807,112196,0
2010-04-19,7.767,7.7807,7.7397,7.7735,101091,0
2010-04-20,7.7534,7.8141,7.7468,7.8141,110433,0
2010-04-21,7.7468,7.7534,7.7265,7.7397,85472,0
2010-04-22,7.7534,7.767,7.7397,7.767,111031,0
2010-04-23,7.7424,7.7636,7.7292,7.7292,117766,0
2010-04-26,7.733,7.7534,7.7265,7.7265,106147,0
2010-04-27,7.7534,7.7534,7.7131,7.733,101343,0
2010-04-28,7.7735,7.7735,7.7193,7.7193,119203,0
2010-04-29,7.7468,7.7468,7.7131,7.7397,101853,0
2010-04-30,7.7468,7.7602,7.7397,7.7397,137022,0
2010-05-03,7.7193,7.7468,7.7193,7.733,167000,0
2010-05-04,7.7534,7.7534,7.7265,7.733,176521,0
2010-05-05,7.7265,7.733,7.7193,7.7193,93075,0
2010-05-06,7.7468,7.7468,7.6044,7.6114,180121,0
2010-05-07,7.7131,7.7131,7.6316,7.6788,76429,0
2010-05-10,7.6855,7.7397,7.6855,7.6855,126853,0
2010-05-11,7.6927,7.7534,7.6927,7.733,104050,0
2010-05-12,7.733,7.7735,7.7193,7.767,63725,0
2010-05-13,7.801,7.8078,7.7735,7.8078,147818,0
2010-05-14,7.8078,7.8224,7.7534,7.8224,100826,0
2010-05-17,7.7874,7.8224,7.7602,7.8224,138499,0
2010-05-18,7.8413,7.8552,7.8224,7.8552,149937,0
2010-05-19,7.8616,7.8953,7.8224,7.8349,91061,0
2010-05-20,7.8349,7.8349,7.6725,7.7534,115429,0
2010-05-21,7.6855,7.7807,7.6523,7.7131,55999,0
2010-05-24,7.7193,7.7807,7.7131,7.7602,44054,0
2010-05-25,7.733,7.7468,7.6653,7.7468,87032,0
2010-05-26,7.7397,7.801,7.733,7.7468,74669,0
2010-05-27,7.801,7.8141,7.7602,7.7874,79506,0
2010-05-28,7.8078,7.8078,7.6992,7.6992,123604,0
2010-06-01,7.7265,7.7265,7.6855,7.6992,84742,0
2010-06-02,7.7397,7.7397,7.6992,7.7397,72950,0
2010-06-03,7.733,7.7807,7.733,7.7807,65897,0
2010-06-04,7.7602,7.767,7.7468,7.7468,72926,0
2010-06-07,7.7534,7.7807,7.7265,7.767,80574,0
2010-06-08,7.7735,7.7735,7.733,7.7534,51468,0
2010-06-09,7.7807,7.7807,7.7397,7.7397,65068,0
2010-06-10,7.7468,7.7807,7.7468,7.7735,95815,0
2010-06-11,7.767,7.7807,7.7468,7.7807,64361,0
2010-06-14,7.7936,7.7936,7.7534,7.7807,82128,0
2010-06-15,7.7874,7.7874,7.7468,7.7602,86755,0
2010-06-16,7.7602,7.767,7.733,7.7397,87480,0
2010-06-17,7.767,7.767,7.733,7.7397,68946,0
2010-06-18,7.767,7.767,7.7397,7.7397,102026,0
2010-06-21,7.767,7.767,7.7265,7.7265,110581,0
2010-06-22,7.7265,7.7265,7.6855,7.6855,110228,0
2010-06-23,7.6855,7.733,7.6855,7.733,60465,0
2010-06-24,7.733,7.7534,7.7193,7.733,52128,0
2010-06-25,7.7602,7.7602,7.7131,7.7534,85379,0
2010-06-28,7.7735,7.7807,7.7468,7.7807,59168,0
2010-06-29,7.7468,7.7735,7.733,7.7602,91305,0
2010-06-30,7.7661,7.78,7.7449,7.7661,85484,0
2010-07-01,7.7807,7.7807,7.7534,7.7735,67623,0
2010-07-02,7.7807,7.7807,7.733,7.733,145628,0
2010-07-06,7.7468,7.7807,7.7265,7.7397,99758,0
2010-07-07,7.7602,7.8224,7.7397,7.8224,143673,0
2010-07-08,7.8283,7.8692,7.7936,7.8476,94078,0
2010-07-09,7.8476,7.8476,7.8078,7.8224,68857,0
2010-07-12,7.8413,7.8413,7.767,7.7735,77138,0
2010-07-13,7.8349,7.8349,7.7735,7.7874,132409,0
2010-07-14,7.8078,7.8224,7.7874,7.7936,71224,0
2010-07-15,7.7936,7.8224,7.7936,7.8078,152987,0
2010-07-16,7.8552,7.8879,7.8224,7.8758,164272,0
2010-07-19,7.8692,7.9231,7.8616,7.9231,77202,0
2010-07-20,7.8816,7.9353,7.8816,7.9148,95128,0
2010-07-21,7.9016,7.9084,7.8616,7.8953,100161,0
2010-07-22,7.9148,7.9148,7.8758,7.9084,126819,0
2010-07-23,7.9231,7.9231,7.8816,7.8953,80355,0
2010-07-26,7.9231,7.9297,7.8879,7.9084,123840,0
2010-07-27,7.9353,7.9777,7.9231,7.9566,221987,0
2010-07-28,7.9642,7.9642,7.9297,7.9297,69691,0
2010-07-29,7.9353,7.9424,7.8758,7.9016,178098,0
2010-07-30,7.9016,7.9497,7.8816,7.9497,94752,0
2010-08-02,7.9566,7.9642,7.9424,7.9642,150498,0
2010-08-03,7.9566,7.9968,7.9566,7.9968,260003,0
2010-08-04,7.9968,8.0244,7.9843,8.0034,181898,0
2010-08-05,7.9907,8.0507,7.9777,8.0507,192380,0
2010-08-06,8.0312,8.086,8.0312,8.086,160831,0
2010-08-09,8.079,8.079,8.0375,8.0375,159292,0
2010-08-10,8.065,8.0985,8.0244,8.0985,128986,0
2010-08-11,8.0579,8.0927,8.0446,8.0507,173507,0
2010-08-12,8.0446,8.0927,8.0375,8.0716,154815,0
2010-08-13,8.0927,8.1199,8.079,8.1063,110192,0
2010-08-16,8.1276,8.1659,8.0985,8.1343,149767,0
2010-08-17,8.1394,8.1659,8.113,8.1199,234777,0
2010-08-18,8.1343,8.1524,8.113,8.1394,175773,0
2010-08-19,8.1464,8.2007,8.1276,8.1343,237908,0
2010-08-20,8.1394,8.1464,8.0507,8.1464,200162,0
2010-08-23,8.1588,8.1874,8.1276,8.1806,122196,0
2010-08-24,8.1394,8.234,8.0927,8.2268,360744,0
2010-08-25,8.2398,8.2603,8.1659,8.2603,97808,0
2010-08-26,8.2821,8.2821,8.2198,8.2749,85575,0
2010-08-27,8.3024,8.3024,8.2268,8.2821,102433,0
2010-08-30,8.2971,8.2971,8.2398,8.268,72506,0
2010-08-31,8.3066,8.3198,8.2436,8.2723,202191,0
2010-09-01,8.3218,8.357,8.213,8.2471,240075,0
2010-09-02,8.2542,8.39,8.2198,8.2891,292693,0
2010-09-03,8.2971,8.3137,8.2007,8.234,157515,0
2010-09-07,8.234,8.2542,8.213,8.2542,180050,0
2010-09-08,8.2603,8.3024,8.2268,8.2821,134874,0
2010-09-09,8.3137,8.3359,8.2891,8.3281,130551,0
2010-09-10,8.3433,8.3635,8.3137,8.3359,108903,0
2010-09-13,8.3501,8.3501,8.3085,8.3085,77910,0
2010-09-14,8.3433,8.3501,8.2971,8.2971,171909,0
2010-09-15,8.3085,8.3218,8.0927,8.1464,193346,0
2010-09-16,8.213,8.3281,8.174,8.2471,216550,0
2010-09-17,8.2749,8.2749,8.1945,8.213,163448,0
2010-09-20,8.2471,8.2471,8.2069,8.2471,120126,0
2010-09-21,8.268,8.268,8.234,8.2603,106490,0
2010-09-22,8.2542,8.2542,8.2069,8.2398,89092,0
2010-09-23,8.2542,8.2603,8.2069,8.2603,98256,0
2010-09-24,8.268,8.268,8.2268,8.268,78819,0
2010-09-27,8.2542,8.2749,8.234,8.2603,105724,0
2010-09-28,8.2603,8.2821,8.2398,8.2821,114777,0
2010-09-29,8.2821,8.3137,8.2749,8.3137,133213,0
2010-09-30,8.3218,8.3281,8.2891,8.2963,102747,0
2010-10-01,8.3218,8.3218,8.2821,8.3137,55354,0
2010-10-04,8.2971,8.3085,8.2542,8.2603,120656,0
2010-10-05,8.268,8.2749,8.2069,8.234,147305,0
2010-10-06,8.213,8.2891,8.2007,8.2891,131385,0
2010-10-07,8.2891,8.3359,8.2268,8.2971,158425,0
2010-10-08,8.3024,8.3024,8.2471,8.2971,78997,0
2010-10-11,8.2821,8.3085,8.2398,8.3024,153237,0
2010-10-12,8.3024,8.3281,8.2821,8.3281,93117,0
2010-10-13,8.2971,8.3281,8.2821,8.3218,126301,0
2010-10-14,8.3085,8.3635,8.3085,8.3635,160574,0
2010-10-15,8.357,8.3635,8.3281,8.357,61630,0
2010-10-18,8.3635,8.3759,8.3024,8.3707,235271,0
2010-10-19,8.3707,8.3707,8.2971,8.3024,123216,0
2010-10-20,8.2891,8.3085,8.2471,8.2971,118380,0
2010-10-21,8.2971,8.3218,8.2749,8.2749,108156,0
2010-10-22,8.3085,8.3218,8.268,8.2749,23899,0
2010-10-25,8.2603,8.2971,8.2603,8.2749,52370,0
2010-10-26,8.3024,8.3024,8.268,8.3024,120946,0
2010-10-27,8.2749,8.3024,8.268,8.3024,49124,0
2010-10-28,8.3359,8.3359,8.2891,8.3085,39812,0
2010-10-29,8.3051,8.3118,8.2988,8.2988,20555,0
2010-11-01,8.2971,8.3137,8.268,8.2749,91679,0
2010-11-02,8.3024,8.3085,8.268,8.2821,69874,0
2010-11-03,8.3024,8.3085,8.2749,8.3024,42547,0
2010-11-04,8.3024,8.3024,8.2542,8.268,90717,0
2010-11-05,8.2891,8.3085,8.268,8.2971,64399,0
2010-11-08,8.2749,8.2971,8.1659,8.174,148187,0
2010-11-09,8.213,8.2198,8.0927,8.0985,145423,0
2010-11-10,8.0579,8.065,7.8141,7.8758,310430,0
2010-11-11,7.8692,7.8692,7.7534,7.8283,318626,0
2010-11-12,7.767,7.9148,7.7602,7.8141,141932,0
2010-11-15,7.7735,7.8078,7.618,7.6523,371431,0
2010-11-16,7.4892,7.6316,7.2458,7.618,469258,0
2010-11-17,7.5638,7.6653,7.5366,7.5978,186052,0
2010-11-18,7.5978,7.6316,7.3947,7.5366,241500,0
2010-11-19,7.4013,7.6523,7.3471,7.5773,194959,0
2010-11-22,7.5842,7.7807,7.5638,7.767,126275,0
2010-11-23,7.7602,7.7936,7.7265,7.7602,55522,0
2010-11-24,7.7534,7.767,7.7131,7.7193,92413,0
2010-11-26,7.7059,7.7936,7.6927,7.7936,48715,0
2010-11-29,7.7936,7.8349,7.767,7.8283,130181,0
2010-11-30,7.8582,7.8582,7.8101,7.8248,81735,0
2010-12-01,7.8758,7.8816,7.7874,7.8078,240395,0
2010-12-02,7.7602,7.7936,7.5842,7.625,102963,0
2010-12-03,7.618,7.7059,7.5773,7.5842,123150,0
2010-12-06,7.5978,7.6725,7.5436,7.5638,67776,0
2010-12-07,7.5909,7.5909,7.4688,7.4826,195916,0
2010-12-08,7.5165,7.5165,7.3471,7.3672,280834,0
2010-12-09,7.3947,7.422,7.2793,7.422,163981,0
2010-12-10,7.4013,7.4353,7.2458,7.2793,155896,0
2010-12-13,7.2725,7.2793,7.2118,7.2187,240261,0
2010-12-14,7.1982,7.2323,7.1306,7.1914,205320,0
2010-12-15,7.1236,7.2386,7.0697,7.2118,187588,0
2010-12-16,7.2039,7.3543,7.2039,7.3543,240324,0
2010-12-17,7.3471,7.4826,7.3471,7.4627,234457,0
2010-12-20,7.4963,7.4963,7.2118,7.2528,158421,0
2010-12-21,7.2725,7.2725,7.1169,7.1574,209721,0
2010-12-22,7.1169,7.2932,7.1169,7.2725,142025,0
2010-12-23,7.3,7.3066,7.1306,7.1306,148439,0
2010-12-27,7.0628,7.1439,7.049,7.0963,278157,0
2010-12-28,7.0563,7.1645,7.0563,7.1034,129703,0
2010-12-29,7.0785,7.1825,7.0714,7.1825,245093,0
2010-12-30,7.141,7.2177,7.141,7.2177,199358,0
2010-12-31,7.2899,7.3614,7.254,7.3614,165633,0
2011-01-03,7.3672,7.3809,7.2588,7.2725,138260,0
2011-01-04,7.2528,7.3406,7.2528,7.2861,120905,0
2011-01-05,7.3406,7.3471,7.2861,7.3,65952,0
2011-01-06,7.3203,7.3203,7.2528,7.2528,76544,0
2011-01-07,7.266,7.3,7.2458,7.2528,81321,0
2011-01-10,7.2528,7.2793,7.1369,7.1574,128087,0
2011-01-11,7.1982,7.1982,7.0963,7.1236,152276,0
2011-01-12,7.1236,7.1236,7.0628,7.09,206360,0
2011-01-13,7.0829,7.09,6.9683,7.0019,222908,0
2011-01-14,6.9608,6.9608,6.8394,6.9138,236402,0
2011-01-18,6.8661,6.9745,6.8394,6.934,317825,0
2011-01-19,6.9813,7.0086,6.8867,7.0086,174892,0
2011-01-20,6.9272,6.9951,6.8933,6.9813,243888,0
2011-01-21,6.9884,7.0963,6.9884,7.09,213690,0
2011-01-24,7.1102,7.1512,7.0829,7.1169,203542,0
2011-01-25,7.1645,7.1645,7.0829,7.1439,160099,0
2011-01-26,7.2049,7.2323,7.1306,7.1779,124615,0
2011-01-27,7.2118,7.2187,7.1512,7.1914,92566,0
2011-01-28,7.2049,7.2386,7.1306,7.2049,110015,0
2011-01-31,7.2252,7.2252,7.1387,7.1464,99008,0
2011-02-01,7.1846,7.2118,7.1369,7.1914,115036,0
2011-02-02,7.1712,7.2458,7.1712,7.2386,143935,0
2011-02-03,7.2252,7.2458,7.2118,7.2252,44915,0
2011-02-04,7.2118,7.2252,7.1574,7.1779,114687,0
2011-02-07,7.2118,7.2458,7.1439,7.1846,194801,0
2011-02-08,7.2187,7.2458,7.1982,7.2458,59229,0
2011-02-09,7.2323,7.2323,7.1779,7.1846,96939,0
2011-02-10,7.2049,7.2588,7.1914,7.2528,86222,0
2011-02-11,7.2458,7.3066,7.2458,7.2588,87905,0
2011-02-14,7.2588,7.3,7.2252,7.2323,97022,0
2011-02-15,7.2528,7.2725,7.2252,7.2323,74166,0
2011-02-16,7.2588,7.3066,7.2252,7.266,161097,0
2011-02-18,7.266,7.266,7.2118,7.2118,65508,0
2011-02-22,7.1779,7.1779,7.0829,7.1169,149680,0
2011-02-23,7.1236,7.2323,7.0963,7.1574,189947,0
2011-02-24,7.1914,7.2458,7.1574,7.2323,149018,0
2011-02-25,7.2588,7.3203,7.2458,7.3203,90806,0
2011-02-28,7.2798,7.3495,7.2798,7.3425,101524,0
2011-03-01,7.3747,7.3747,7.3066,7.3473,126190,0
2011-03-02,7.3473,7.3815,7.3473,7.3815,106765,0
2011-03-03,7.4084,7.4084,7.3473,7.3473,123444,0
2011-03-04,7.3203,7.3747,7.3203,7.3543,119963,0
2011-03-07,7.3672,7.3878,7.3471,7.3672,62455,0
2011-03-08,7.3743,7.3947,7.3743,7.3878,94182,0
2011-03-09,7.3815,7.3953,7.3747,7.3815,142717,0
2011-03-10,7.3882,7.3953,7.3335,7.3543,126834,0
2011-03-11,7.3543,7.3608,7.3203,7.3408,59902,0
2011-03-14,7.3408,7.3473,7.3203,7.3265,49495,0
2011-03-15,7.279,7.3265,7.1769,7.3132,105977,0
2011-03-16,7.3335,7.3408,7.2656,7.2656,74493,0
2011-03-17,7.2729,7.3356,7.2244,7.3009,155873,0
2011-03-18,7.3132,7.3473,7.279,7.3473,103427,0
2011-03-21,7.3408,7.3747,7.2858,7.3203,121225,0
2011-03-22,7.3265,7.3608,7.2858,7.2929,112932,0
2011-03-23,7.2858,7.3335,7.2858,7.3132,79048,0
2011-03-24,7.3335,7.3543,7.3203,7.3265,107213,0
2011-03-25,7.3034,7.3309,7.3034,7.3034,73252,0
2011-03-28,7.2998,7.3408,7.2998,7.3265,94711,0
2011-03-29,7.3265,7.3953,7.3265,7.3815,108786,0
2011-03-30,7.3815,7.4018,7.3608,7.3882,72212,0
2011-03-31,7.3976,7.4048,7.3614,7.3902,123263,0
2011-04-01,7.4065,7.4408,7.3999,7.4408,141448,0
2011-04-04,7.4428,7.4562,7.4289,7.436,108560,0
2011-04-05,7.4065,7.4336,7.3927,7.3927,88094,0
2011-04-06,7.4084,7.4495,7.3882,7.4227,109857,0
2011-04-07,7.4131,7.4203,7.3927,7.3927,107355,0
2011-04-08,7.4131,7.4203,7.3722,7.4203,53338,0
2011-04-11,7.4152,7.4227,7.3066,7.3066,90348,0
2011-04-12,7.334,7.3547,7.2579,7.334,88724,0
2011-04-13,7.3608,7.3747,7.3203,7.3265,58380,0
2011-04-14,7.3265,7.3408,7.2656,7.3132,114997,0
2011-04-15,7.3034,7.3518,7.276,7.3104,103615,0
2011-04-18,7.2622,7.3104,7.2553,7.283,69171,0
2011-04-19,7.3104,7.3442,7.3034,7.3442,49240,0
2011-04-20,7.3999,7.4203,7.3442,7.3655,73350,0
2011-04-21,7.3518,7.3999,7.3518,7.3655,42010,0
2011-04-25,7.3791,7.3791,7.3242,7.3518,70532,0
2011-04-26,7.3655,7.3722,7.3309,7.3381,119529,0
2011-04-27,7.3722,7.3722,7.3242,7.3585,160526,0
2011-04-28,7.3309,7.3518,7.3104,7.3104,114025,0
2011-04-29,7.3254,7.3902,7.3188,7.3831,113771,0
2011-05-02,7.3791,7.4752,7.3791,7.4408,139621,0
2011-05-03,7.4585,7.4651,7.4032,7.4378,57474,0
2011-05-04,7.4447,7.4721,7.4167,7.4242,100846,0
2011-05-05,7.4242,7.4998,7.4242,7.4927,99407,0
2011-05-06,7.4927,7.5275,7.41,7.4447,98180,0
2011-05-09,7.4616,7.4885,7.4541,7.4821,63010,0
2011-05-10,7.4855,7.4998,7.4721,7.4791,66083,0
2011-05-11,7.4998,7.5063,7.4721,7.4791,84807,0
2011-05-12,7.4998,7.541,7.4927,7.541,64856,0
2011-05-13,7.5483,7.5753,7.541,7.5545,59008,0
2011-05-16,7.5753,7.5962,7.5483,7.5621,63950,0
2011-05-17,7.5483,7.5689,7.534,7.5545,74489,0
2011-05-18,7.5689,7.5823,7.5545,7.5545,103238,0
2011-05-19,7.5753,7.5962,7.541,7.541,133464,0
2011-05-20,7.5646,7.5783,7.5086,7.5159,116626,0
2011-05-23,7.5133,7.6032,7.5133,7.6032,114925,0
2011-05-24,7.6306,7.6306,7.5275,7.534,134454,0
2011-05-25,7.5275,7.5621,7.5206,7.5206,74251,0
2011-05-26,7.5545,7.5689,7.534,7.5689,73589,0
2011-05-27,7.5437,7.6131,7.5437,7.5921,104139,0
2011-05-31,7.6139,7.6563,7.6066,7.6281,74211,0
2011-06-01,7.6579,7.7484,7.6579,7.7484,262574,0
2011-06-02,7.6997,7.7619,7.6306,7.6306,266008,0
2011-06-03,7.6406,7.752,7.6406,7.752,232494,0
2011-06-06,7.7484,7.8101,7.714,7.8101,178205,0
2011-06-07,7.8141,7.8283,7.7661,7.7661,79621,0
2011-06-08,7.752,7.8141,7.7379,7.801,254390,0
2011-06-09,7.801,7.801,7.7726,7.801,102741,0
2011-06-10,7.7866,7.801,7.7379,7.7661,56351,0
2011-06-13,7.7587,7.7726,7.7104,7.7449,77584,0
2011-06-14,7.7449,7.8141,7.7169,7.78,141943,0
2011-06-15,7.7866,7.8073,7.7587,7.7587,94271,0
2011-06-16,7.7866,7.815,7.7587,7.8078,63569,0
2011-06-17,7.7726,7.8484,7.7726,7.8224,95473,0
2011-06-20,7.8283,7.8421,7.801,7.8421,104399,0
2011-06-21,7.8622,7.8622,7.8283,7.856,124840,0
2011-06-22,7.8776,7.9046,7.8622,7.8969,94689,0
2011-06-23,7.8969,7.9046,7.8776,7.8969,63863,0
2011-06-24,7.8702,7.9046,7.8421,7.8484,105638,0
2011-06-27,7.8776,7.9046,7.8484,7.9046,42273,0
2011-06-28,7.9109,7.9109,7.8702,7.9046,83030,0
2011-06-29,7.9175,7.9175,7.8224,7.8283,71826,0
2011-06-30,7.863,7.863,7.7405,7.7694,110751,0
2011-07-01,7.8051,7.8395,7.7767,7.8395,86656,0
2011-07-05,7.8256,7.8741,7.8256,7.8535,71449,0
2011-07-06,7.8783,7.8842,7.8502,7.8502,73773,0
2011-07-07,7.8741,7.8944,7.8395,7.8535,105081,0
2011-07-08,7.8675,7.887,7.8602,7.887,96487,0
2011-07-11,7.887,7.9084,7.887,7.8944,71510,0
2011-07-12,7.8842,7.9062,7.8842,7.892,45243,0
2011-07-13,7.9148,7.958,7.8944,7.9439,100075,0
2011-07-14,7.958,7.9725,7.8809,7.8809,145230,0
2011-07-15,7.9231,7.9231,7.819,7.819,84103,0
2011-07-18,7.8602,7.8602,7.7694,7.819,81809,0
2011-07-19,7.8359,7.8984,7.8078,7.8984,91100,0
2011-07-20,7.9148,7.9503,7.8741,7.9148,68683,0
2011-07-21,7.9503,7.958,7.9306,7.9439,58086,0
2011-07-22,7.958,7.9995,7.958,7.9725,67461,0
2011-07-25,7.9925,7.9995,7.9503,7.9995,83641,0
2011-07-26,7.9875,7.9942,7.8879,7.8879,108032,0
2011-07-27,7.9084,7.9231,7.7896,7.7896,148228,0
2011-07-28,7.7475,7.8044,7.7125,7.7684,139208,0
2011-07-29,7.7423,7.7568,7.6785,7.7568,97353,0
2011-08-01,7.7832,7.8741,7.7832,7.8741,56502,0
2011-08-02,7.8879,7.9519,7.8675,7.9016,98843,0
2011-08-03,7.9503,7.9503,7.9008,7.9439,69145,0
2011-08-04,7.948,7.9696,7.8638,7.9127,89410,0
2011-08-05,7.8638,7.9272,7.7661,7.8984,70303,0
2011-08-08,7.7139,7.7767,7.6434,7.6512,273067,0
2011-08-09,7.6572,7.7832,7.5735,7.7627,176113,0
2011-08-10,7.7554,7.8809,7.7554,7.8256,71448,0
2011-08-11,7.8809,7.887,7.7896,7.8459,47213,0
2011-08-12,7.8429,7.9062,7.8429,7.8783,55013,0
2011-08-15,7.9205,8.0183,7.9205,8.0183,22866,0
2011-08-16,8.0394,8.0958,8.0106,8.0958,86457,0
2011-08-17,8.0958,8.1326,8.0677,8.1326,56749,0
2011-08-18,8.0528,8.1031,7.9205,8.0677,114168,0
2011-08-19,8.0464,8.0958,7.9205,7.9205,130310,0
2011-08-22,7.9334,8.0319,7.9334,8.0106,52770,0
2011-08-23,7.9907,8.0748,7.9696,8.0394,62684,0
2011-08-24,8.0677,8.1105,8.0601,8.0892,58646,0
2011-08-25,8.1105,8.1105,8.0601,8.0958,63969,0
2011-08-26,8.1105,8.1248,8.0319,8.0394,91080,0
2011-08-29,8.1031,8.1105,8.0464,8.0464,58459,0
2011-08-30,8.0892,8.1326,8.0394,8.0394,67095,0
2011-08-31,8.0876,8.1013,8.0297,8.0297,95241,0
2011-09-01,8.0748,8.1031,7.9626,7.9626,142520,0
2011-09-02,7.9866,8.1013,7.9223,8.1013,175930,0
2011-09-06,7.9942,8.065,7.9379,8.0082,115709,0
2011-09-07,8.0394,8.119,8.0043,8.0043,122492,0
2011-09-08,8.0356,8.0725,8.0356,8.0572,46457,0
2011-09-09,8.0725,8.0725,8.0507,8.0725,59027,0
2011-09-12,8.0725,8.1153,8.0436,8.1153,51615,0
2011-09-13,8.1301,8.1995,8.1003,8.1995,92682,0
2011-09-14,8.206,8.213,8.1357,8.178,75667,0
2011-09-15,8.1357,8.1498,8.0227,8.0227,139858,0
2011-09-16,8.0356,8.0725,8.0082,8.0082,94190,0
2011-09-19,8.0009,8.065,7.9875,8.0507,118984,0
2011-09-20,8.0507,8.0868,8.0305,8.0725,169324,0
2011-09-21,8.0868,8.1153,8.0436,8.0507,108015,0
2011-09-22,8.0157,8.1153,8.0009,8.1153,98098,0
2011-09-23,8.1301,8.1568,8.0868,8.1225,142087,0
2011-09-26,8.1568,8.1568,8.1003,8.1357,122867,0
2011-09-27,8.1498,8.1855,8.1003,8.1855,115987,0
2011-09-28,8.1855,8.2189,8.1498,8.1714,125732,0
2011-09-29,8.1633,8.1995,8.1568,8.1568,47307,0
2011-09-30,8.1506,8.2839,8.1506,8.268,196405,0
2011-10-03,8.2769,8.3178,8.2769,8.3118,231129,0
2011-10-04,8.2971,8.2971,8.1972,8.2175,306228,0
2011-10-05,8.2175,8.3459,8.2033,8.2454,139802,0
2011-10-06,8.2787,8.2787,8.0707,8.086,196248,0
2011-10-07,8.119,8.1596,8.0685,8.1343,79988,0
2011-10-10,8.1633,8.2347,8.1427,8.2347,103772,0
2011-10-11,8.2347,8.2927,8.1855,8.2699,59308,0
2011-10-12,8.2971,8.2971,8.2033,8.2597,109995,0
2011-10-13,8.2526,8.3152,8.2175,8.3152,45260,0
2011-10-14,8.3152,8.3671,8.3152,8.3671,99700,0
2011-10-17,8.3597,8.3731,8.2314,8.2381,81224,0
2011-10-18,8.274,8.2971,8.224,8.2526,107203,0
2011-10-19,8.2971,8.2971,8.2526,8.2671,48067,0
2011-10-20,8.2671,8.4086,8.2671,8.388,72377,0
2011-10-21,8.3814,8.3814,8.3231,8.3459,57597,0
2011-10-24,8.388,8.388,8.3231,8.388,76867,0
2011-10-25,8.3858,8.3858,8.3274,8.3723,102579,0
2011-10-26,8.3731,8.3814,8.3152,8.3671,109332,0
2011-10-27,8.4155,8.4155,8.3376,8.3376,52340,0
2011-10-28,8.3127,8.3723,8.3127,8.3433,36272,0
2011-10-31,8.3433,8.3723,8.3059,8.3059,96313,0
2011-11-01,8.3501,8.3643,8.3274,8.3433,84204,0
2011-11-02,8.331,8.3731,8.3231,8.3671,60043,0
2011-11-03,8.3643,8.3858,8.3433,8.3858,58350,0
2011-11-04,8.3961,8.4043,8.3698,8.3698,65814,0
2011-11-07,8.3597,8.4155,8.3597,8.4155,77109,0
2011-11-08,8.4281,8.4281,8.3786,8.4059,83694,0
2011-11-09,8.4059,8.435,8.3786,8.435,88601,0
2011-11-10,8.435,8.4431,8.4059,8.435,51571,0
2011-11-11,8.435,8.435,8.3501,8.3786,92112,0
2011-11-14,8.3989,8.4281,8.3919,8.4202,93747,0
2011-11-15,8.435,8.435,8.3786,8.4059,90962,0
2011-11-16,8.435,8.435,8.3786,8.4137,84176,0
2011-11-17,8.4281,8.4281,8.3858,8.4059,62594,0
2011-11-18,8.4137,8.4202,8.3858,8.3919,71677,0
2011-11-21,8.4431,8.4431,8.3433,8.4281,91475,0
2011-11-22,8.4642,8.4642,8.4281,8.4431,84623,0
2011-11-23,8.4059,8.4642,8.4059,8.4431,60782,0
2011-11-25,8.4588,8.4588,8.4281,8.4281,37564,0
2011-11-28,8.4642,8.4642,8.435,8.4431,54681,0
2011-11-29,8.4507,8.4588,8.4137,8.4137,88586,0
2011-11-30,8.444,8.444,8.3841,8.4202,143567,0
2011-12-01,8.4202,8.4202,8.3919,8.4202,141263,0
2011-12-02,8.4316,8.4316,8.4025,8.4316,102276,0
2011-12-05,8.4588,8.4642,8.4202,8.4431,197475,0
2011-12-06,8.4569,8.4828,8.4569,8.4766,117898,0
2011-12-07,8.481,8.481,8.4687,8.481,75466,0
2011-12-08,8.4828,8.5138,8.4632,8.4977,67827,0
2011-12-09,8.495,8.5337,8.4874,8.495,59594,0
2011-12-12,8.5467,8.5683,8.5033,8.5621,81635,0
2011-12-13,8.5621,8.5755,8.5394,8.5549,120913,0
2011-12-14,8.6037,8.6119,8.5467,8.5549,95113,0
2011-12-15,8.5683,8.6037,8.5549,8.5683,112078,0
2011-12-16,8.59,8.6037,8.5621,8.6037,80411,0
2011-12-19,8.6119,8.6187,8.5549,8.5621,148776,0
2011-12-20,8.5964,8.6119,8.5683,8.59,72164,0
2011-12-21,8.6385,8.6541,8.5838,8.6119,124933,0
2011-12-22,8.6602,8.6602,8.6258,8.6456,141164,0
2011-12-23,8.6757,8.6757,8.6385,8.6602,79474,0
2011-12-27,8.691,8.7641,8.6602,8.7409,122849,0
2011-12-28,8.7697,8.8108,8.7409,8.7976,146800,0
2011-12-29,8.7697,8.8171,8.7697,8.8171,91014,0
2011-12-30,8.832,8.8704,8.7858,8.8108,80714,0
2012-01-03,8.832,8.832,8.7558,8.7558,146784,0
2012-01-04,8.8253,8.8253,8.7641,8.7768,85169,0
2012-01-05,8.7641,8.7923,8.7409,8.7409,98117,0
2012-01-06,8.7522,8.7949,8.7522,8.7887,87854,0
2012-01-09,8.7923,8.8041,8.7641,8.7976,174788,0
2012-01-10,8.7949,8.8137,8.7814,8.7949,102230,0
2012-01-11,8.7949,8.8438,8.7887,8.8302,145052,0
2012-01-12,8.859,8.9047,8.8358,8.9047,89934,0
2012-01-13,8.9242,8.9401,8.8761,8.8828,140330,0
2012-01-17,8.8863,8.9157,8.8404,8.8713,221376,0
2012-01-18,8.9183,8.9183,8.8761,8.9047,139294,0
2012-01-19,8.9401,8.9455,8.8891,8.9119,158139,0
2012-01-20,8.9604,8.9604,8.8891,8.9242,157538,0
2012-01-23,8.9531,8.9531,8.9047,8.9242,217841,0
2012-01-24,8.9242,8.9455,8.9047,8.9119,163100,0
2012-01-25,8.9325,8.9531,8.9119,8.9531,262775,0
2012-01-26,8.9455,9.0235,8.9401,9.0039,190491,0
2012-01-27,9.0322,9.1396,9.0039,9.0846,307055,0
2012-01-30,9.0846,9.1619,9.0846,9.1338,117375,0
2012-01-31,9.1705,9.2053,9.1138,9.1338,222691,0
2012-02-01,9.1822,9.1956,9.1338,9.1396,153681,0
2012-02-02,9.1696,9.1822,9.1396,9.1472,162166,0
2012-02-03,9.1677,9.1677,9.1038,9.1443,133603,0
2012-02-06,9.1472,9.1472,9.0846,9.1138,150301,0
2012-02-07,9.097,9.1377,9.0895,9.1118,260842,0
2012-02-08,9.1203,9.1443,9.097,9.1252,285486,0
2012-02-09,9.1318,9.1318,9.0836,9.0836,177756,0
2012-02-10,9.1038,9.1318,9.0895,9.1252,124936,0
2012-02-13,9.1377,9.1601,9.1252,9.1601,201054,0
2012-02-14,9.1601,9.1677,9.1252,9.1601,125904,0
2012-02-15,9.1533,9.1601,9.1038,9.1443,118253,0
2012-02-16,9.1318,9.1533,8.9861,8.9861,251539,0
2012-02-17,8.9861,9.0761,8.9861,9.038,189693,0
2012-02-21,9.097,9.1318,9.0761,9.1318,171808,0
2012-02-22,9.1318,9.1533,9.097,9.1533,95433,0
2012-02-23,9.1533,9.1677,9.0684,9.0836,118622,0
2012-02-24,9.0761,9.1601,9.0761,9.1601,120625,0
2012-02-27,9.1754,9.2015,9.1677,9.1936,138445,0
2012-02-28,9.2015,9.2179,9.1677,9.2101,109187,0
2012-02-29,9.1965,9.2131,9.1774,9.2131,97508,0
2012-03-01,9.2265,9.2423,9.2015,9.2179,146740,0
2012-03-02,9.2394,9.2462,9.2053,9.2462,84914,0
2012-03-05,9.2423,9.25,9.2265,9.2423,83320,0
2012-03-06,9.1965,9.2617,9.0701,9.1046,233559,0
2012-03-07,9.1098,9.1424,9.0951,9.1309,91294,0
2012-03-08,9.1338,9.1472,9.0989,9.1279,148079,0
2012-03-09,9.1424,9.1668,9.1358,9.1591,189014,0
2012-03-12,9.1591,9.1804,9.1424,9.1804,148088,0
2012-03-13,9.2169,9.2169,9.1591,9.2091,148075,0
2012-03-14,9.2091,9.2345,9.0875,9.1098,174115,0
2012-03-15,9.1098,9.1098,8.8974,8.9056,370510,0
2012-03-16,8.9851,8.9851,8.685,8.7217,385004,0
2012-03-19,8.6938,8.8367,8.6475,8.8302,174400,0
2012-03-20,8.807,8.9129,8.7814,8.891,92286,0
2012-03-21,8.9129,8.9901,8.877,8.9901,105293,0
2012-03-22,8.9901,9.02,8.8838,8.9056,136371,0
2012-03-23,8.9262,8.9709,8.9129,8.9549,119740,0
2012-03-26,8.9475,8.9983,8.9056,8.9851,99827,0
2012-03-27,8.9475,9.0435,8.8838,9.0263,142477,0
2012-03-28,9.0598,9.1242,9.0511,9.1242,164524,0
2012-03-29,9.0951,9.1591,9.0951,9.1591,114419,0
2012-03-30,9.1591,9.1668,9.1242,9.1591,81846,0
2012-04-02,9.2005,9.2005,9.1424,9.1734,125784,0
2012-04-03,9.1338,9.1908,9.1138,9.1908,85442,0
2012-04-04,9.1908,9.1908,9.1338,9.1562,96943,0
2012-04-05,9.1472,9.1774,9.1338,9.1338,47486,0
2012-04-09,9.0951,9.1668,9.0818,9.1668,85773,0
2012-04-10,9.1668,9.1804,9.1309,9.1668,80280,0
2012-04-11,9.1242,9.187,9.1242,9.1734,63013,0
2012-04-12,9.1804,9.2345,9.1424,9.1591,102541,0
2012-04-13,9.1831,9.2141,9.1774,9.1965,70005,0
2012-04-16,9.2394,9.2695,9.1965,9.2695,81015,0
2012-04-17,9.2413,9.3017,9.2257,9.2724,158746,0
2012-04-18,9.3037,9.3037,9.2141,9.2539,98880,0
2012-04-19,9.2911,9.3037,9.2394,9.2754,82086,0
2012-04-20,9.2754,9.3325,9.2539,9.3106,75873,0
2012-04-23,9.3106,9.3385,9.3037,9.3385,86531,0
2012-04-24,9.3106,9.3587,9.3106,9.3528,91356,0
2012-04-25,9.3587,9.3744,9.2141,9.2754,149742,0
2012-04-26,9.2988,9.3385,9.2832,9.3106,70635,0
2012-04-27,9.3325,9.3325,9.3037,9.3106,40742,0
2012-04-30,9.3453,9.3587,9.2988,9.3179,91086,0
2012-05-01,9.3491,9.3873,9.3227,9.3794,102410,0
2012-05-02,9.3833,9.397,9.3528,9.3911,87056,0
2012-05-03,9.4158,9.4158,9.3365,9.3999,52620,0
2012-05-04,9.3999,9.4403,9.3999,9.4403,66186,0
2012-05-07,9.4433,9.4581,9.4128,9.4433,86295,0
2012-05-08,9.4198,9.4666,9.4198,9.4511,48658,0
2012-05-09,9.4551,9.4551,9.4088,9.4482,96551,0
2012-05-10,9.4482,9.4706,9.4158,9.4403,117193,0
2012-05-11,9.4636,9.4636,9.4482,9.4551,64243,0
2012-05-14,9.4551,9.4706,9.4088,9.4482,83544,0
2012-05-15,9.4482,9.4845,9.4482,9.4706,98298,0
2012-05-16,9.4706,9.4925,9.4636,9.4785,66583,0
2012-05-17,9.4925,9.509,9.3637,9.3794,101971,0
2012-05-18,9.4158,9.4636,9.3705,9.3873,62275,0
2012-05-21,9.4551,9.4551,9.4088,9.4551,51769,0
2012-05-22,9.4845,9.4845,9.4482,9.4845,84422,0
2012-05-23,9.4845,9.515,9.4845,9.509,60823,0
2012-05-24,9.509,9.515,9.4551,9.4785,134737,0
2012-05-25,9.509,9.509,9.4785,9.509,82306,0
2012-05-29,9.515,9.515,9.4845,9.5,79809,0
2012-05-30,9.4845,9.515,9.4845,9.515,77435,0
2012-05-31,9.531,9.531,9.4551,9.509,112739,0
2012-06-01,9.505,9.52,9.4815,9.505,137573,0
2012-06-04,9.515,9.536,9.4845,9.515,85836,0
2012-06-05,9.515,9.537,9.4925,9.537,136749,0
2012-06-06,9.533,9.541,9.52,9.541,82011,0
2012-06-07,9.541,9.541,9.4452,9.513,129763,0
2012-06-08,9.52,9.541,9.4676,9.4676,100787,0
2012-06-11,9.4845,9.531,9.4845,9.515,104938,0
2012-06-12,9.513,9.513,9.4765,9.4895,82470,0
2012-06-13,9.52,9.52,9.4815,9.52,86591,0
2012-06-14,9.52,9.533,9.4531,9.4531,161915,0
2012-06-15,9.4363,9.4895,9.398,9.4531,97632,0
2012-06-18,9.4363,9.505,9.4207,9.505,77680,0
2012-06-19,9.505,9.513,9.4765,9.513,97188,0
2012-06-20,9.533,9.533,9.505,9.528,72139,0
2012-06-21,9.547,9.547,9.528,9.547,96995,0
2012-06-22,9.553,9.559,9.533,9.559,118377,0
2012-06-25,9.559,9.559,9.541,9.559,68566,0
2012-06-26,9.559,9.559,9.547,9.559,111235,0
2012-06-27,9.559,9.576,9.553,9.576,99829,0
2012-06-28,9.576,9.576,9.553,9.576,117905,0
2012-06-29,9.576,9.591,9.553,9.568,101107,0
2012-07-02,9.568,9.584,9.559,9.576,218948,0
2012-07-03,9.579,9.594,9.572,9.572,137754,0
2012-07-05,9.572,9.602,9.551,9.551,213946,0
2012-07-06,9.563,9.602,9.563,9.572,104541,0
2012-07-09,9.599,9.606,9.584,9.599,181722,0
2012-07-10,9.624,9.624,9.602,9.624,156491,0
2012-07-11,9.61,9.655,9.61,9.655,214971,0
2012-07-12,9.655,9.67,9.617,9.67,168049,0
2012-07-13,9.674,9.714,9.658,9.714,177067,0
2012-07-16,9.687,9.727,9.687,9.727,189672,0
2012-07-17,9.741,9.749,9.722,9.734,149058,0
2012-07-18,9.741,9.792,9.741,9.764,246743,0
2012-07-19,9.731,9.809,9.727,9.796,262241,0
2012-07-20,9.816,9.816,9.774,9.809,89607,0
2012-07-23,9.816,9.83,9.802,9.83,153447,0
2012-07-24,9.847,9.855,9.825,9.855,222801,0
2012-07-25,9.855,9.872,9.847,9.872,295778,0
2012-07-26,9.872,9.872,9.838,9.855,227224,0
2012-07-27,9.872,9.895,9.847,9.847,251119,0
2012-07-30,9.83,9.888,9.816,9.888,136101,0
2012-07-31,9.864,9.91,9.847,9.881,178918,0
2012-08-01,9.888,9.895,9.872,9.888,183113,0
2012-08-02,9.895,9.895,9.864,9.864,151210,0
2012-08-03,9.902,9.902,9.864,9.888,174121,0
2012-08-06,9.895,9.895,9.872,9.881,165899,0
2012-08-07,9.895,9.895,9.872,9.872,167974,0
2012-08-08,9.888,9.888,9.838,9.881,247246,0
2012-08-09,9.881,9.881,9.825,9.855,161062,0
2012-08-10,9.855,9.855,9.83,9.855,115905,0
2012-08-13,9.855,9.864,9.704,9.79,144483,0
2012-08-14,9.813,9.813,9.757,9.806,94959,0
2012-08-15,9.83,9.864,9.809,9.855,145374,0
2012-08-16,9.864,9.864,9.855,9.864,242829,0
2012-08-17,9.864,9.864,9.825,9.83,181222,0
2012-08-20,9.838,9.864,9.83,9.864,196288,0
2012-08-21,9.864,9.872,9.796,9.825,299823,0
2012-08-22,9.794,9.822,9.708,9.714,233181,0
2012-08-23,9.765,9.794,9.7,9.743,125130,0
2012-08-24,9.7,9.75,9.7,9.714,134660,0
2012-08-27,9.723,9.772,9.723,9.765,102517,0
2012-08-28,9.813,9.813,9.723,9.778,143873,0
2012-08-29,9.829,9.829,9.778,9.806,214747,0
2012-08-30,9.836,9.861,9.806,9.861,174359,0
2012-08-31,9.894,9.894,9.861,9.885,98843,0
2012-09-04,9.894,9.894,9.861,9.894,135815,0
2012-09-05,9.836,9.894,9.836,9.869,96640,0
2012-09-06,9.894,9.894,9.836,9.869,112604,0
2012-09-07,9.878,9.907,9.852,9.907,114414,0
2012-09-10,9.907,9.907,9.885,9.907,116371,0
2012-09-11,9.907,9.916,9.885,9.907,168998,0
2012-09-12,9.907,9.907,9.869,9.907,272746,0
2012-09-13,9.878,9.907,9.878,9.9,137348,0
2012-09-14,9.885,9.885,9.829,9.829,325077,0
2012-09-17,9.861,9.861,9.786,9.813,174679,0
2012-09-18,9.798,9.813,9.794,9.813,185518,0
2012-09-19,9.822,9.861,9.806,9.861,183735,0
2012-09-20,9.89,9.921,9.858,9.913,186436,0
2012-09-21,9.921,9.921,9.883,9.905,158523,0
2012-09-24,9.937,9.937,9.849,9.883,218187,0
2012-09-25,9.905,9.913,9.832,9.905,195506,0
2012-09-26,9.905,9.913,9.883,9.896,144894,0
2012-09-27,9.921,9.93,9.866,9.913,112757,0
2012-09-28,9.905,9.951,9.905,9.951,143837,0
2012-10-01,9.945,9.973,9.905,9.973,173268,0
2012-10-02,9.951,9.966,9.89,9.905,127101,0
2012-10-03,9.937,9.937,9.89,9.93,181281,0
2012-10-04,9.89,9.89,9.811,9.849,239735,0
2012-10-05,9.896,9.921,9.84,9.913,112500,0
2012-10-08,9.874,9.945,9.84,9.937,161806,0
2012-10-09,9.883,9.905,9.84,9.849,99062,0
2012-10-10,9.849,9.89,9.811,9.858,113464,0
2012-10-11,9.896,9.93,9.874,9.921,134832,0
2012-10-12,9.951,9.966,9.913,9.959,186017,0
2012-10-15,9.966,9.966,9.913,9.937,145975,0
2012-10-16,9.959,9.959,9.896,9.945,135910,0
2012-10-17,9.973,9.973,9.951,9.966,123244,0
2012-10-18,9.973,10.014,9.966,10,188668,0
2012-10-19,10.059,10.059,9.973,10.014,106518,0
2012-10-22,10.042,10.049,9.997,10.026,100871,0
2012-10-23,10.01,10.042,10.003,10.034,119606,0
2012-10-24,10.042,10.072,10.034,10.072,220025,0
2012-10-25,10.09,10.135,10.081,10.114,161751,0
2012-10-26,10.114,10.164,10.106,10.158,129683,0
2012-10-31,10.181,10.181,10.106,10.144,140485,0
2012-11-01,10.181,10.261,10.144,10.201,208647,0
2012-11-02,10.193,10.217,10.128,10.209,217582,0
2012-11-05,10.261,10.405,10.128,10.225,142582,0
2012-11-06,10.225,10.231,10.144,10.193,122595,0
2012-11-07,10.201,10.253,10.135,10.231,194630,0
2012-11-08,10.253,10.309,10.231,10.301,139986,0
2012-11-09,10.309,10.383,10.301,10.383,215644,0
2012-11-12,10.405,10.405,10.253,10.261,138995,0
2012-11-13,10.245,10.301,10.217,10.253,142924,0
2012-11-14,10.286,10.286,10.09,10.135,221289,0
2012-11-15,10.158,10.158,9.813,9.869,325983,0
2012-11-16,9.962,10.201,9.962,10.201,126995,0
2012-11-19,10.316,10.383,10.301,10.375,109190,0
2012-11-20,10.418,10.426,10.282,10.402,158163,0
2012-11-21,10.418,10.485,10.388,10.47,233836,0
2012-11-23,10.554,10.571,10.441,10.541,97647,0
2012-11-26,10.547,10.554,10.418,10.532,205682,0
2012-11-27,10.541,10.547,10.457,10.525,200728,0
2012-11-28,10.525,10.547,10.494,10.509,207545,0
2012-11-29,10.547,10.554,10.485,10.525,161589,0
2012-11-30,10.525,10.554,10.509,10.547,218960,0
2012-12-03,10.622,10.622,10.501,10.547,198002,0
2012-12-04,10.554,10.554,10.381,10.477,187546,0
2012-12-05,10.485,10.525,10.434,10.47,106340,0
2012-12-06,10.501,10.525,10.409,10.501,178825,0
2012-12-07,10.509,10.509,10.125,10.233,287270,0
2012-12-10,10.297,10.335,10.198,10.242,146491,0
2012-12-11,10.274,10.342,10.19,10.214,178638,0
2012-12-12,10.19,10.329,10.19,10.282,234662,0
2012-12-13,10.329,10.335,10.22,10.329,151192,0
2012-12-14,10.342,10.342,10.14,10.313,201676,0
2012-12-17,10.29,10.29,9.993,10.085,254103,0
2012-12-18,10.125,10.125,9.896,9.965,177779,0
2012-12-19,10.014,10.037,9.95,9.993,143096,0
2012-12-20,10.125,10.125,9.972,10.06,154080,0
2012-12-21,9.999,10.125,9.959,10.014,141117,0
2012-12-24,10.094,10.094,9.904,9.937,73732,0
2012-12-26,10.045,10.06,9.889,9.937,59158,0
2012-12-27,9.993,10.02,9.773,9.882,155229,0
2012-12-28,9.889,9.896,9.759,9.864,170537,0
2012-12-31,9.725,9.864,9.725,9.816,235111,0
2013-01-02,9.882,10.094,9.882,10.076,157441,0
2013-01-03,10.094,10.19,10.094,10.125,105629,0
2013-01-04,10.168,10.184,10.052,10.131,146639,0
2013-01-07,10.109,10.161,10.037,10.125,93544,0
2013-01-08,10.118,10.19,10.118,10.19,105793,0
2013-01-09,10.198,10.228,10.161,10.206,99295,0
2013-01-10,10.233,10.233,10.109,10.125,96834,0
2013-01-11,10.14,10.19,10.102,10.161,124302,0
2013-01-14,10.184,10.19,10.045,10.109,98764,0
2013-01-15,10.14,10.22,9.999,10.014,194740,0
2013-01-16,10.037,10.154,9.937,10.154,157416,0
2013-01-17,10.184,10.184,10.102,10.14,91738,0
2013-01-18,10.168,10.206,10.14,10.206,86524,0
2013-01-22,10.226,10.246,10.181,10.238,120535,0
2013-01-23,10.27,10.27,10.194,10.238,107693,0
2013-01-24,10.246,10.254,10.194,10.238,114449,0
2013-01-25,10.262,10.27,10.194,10.218,116951,0
2013-01-28,10.246,10.246,9.996,10.081,199069,0
2013-01-29,10.09,10.144,9.988,10.025,120309,0
2013-01-30,10.062,10.081,10.002,10.055,96734,0
2013-01-31,10.114,10.114,9.996,10.041,112037,0
2013-02-01,10.09,10.106,10.009,10.017,118162,0
2013-02-04,10.017,10.041,9.988,9.996,74199,0
2013-02-05,10.009,10.062,9.996,10.041,59909,0
2013-02-06,10.017,10.081,10.002,10.049,132777,0
2013-02-07,10.041,10.062,10.017,10.062,80410,0
2013-02-08,10.041,10.062,9.969,9.996,127031,0
2013-02-11,9.996,10.041,9.996,10.033,84711,0
2013-02-12,10.055,10.055,10.002,10.002,74638,0
2013-02-13,10.017,10.041,9.969,9.988,135200,0
2013-02-14,9.988,9.988,9.868,9.893,157547,0
2013-02-15,9.876,9.884,9.819,9.827,183983,0
2013-02-19,9.827,9.859,9.827,9.85,126035,0
2013-02-20,9.838,9.882,9.795,9.873,113420,0
2013-02-21,9.873,9.937,9.847,9.904,89993,0
2013-02-22,9.951,9.951,9.882,9.904,82197,0
2013-02-25,9.929,9.929,9.847,9.904,70343,0
2013-02-26,9.856,9.912,9.83,9.896,67404,0
2013-02-27,9.921,9.929,9.856,9.929,110715,0
2013-02-28,9.896,9.929,9.864,9.896,72726,0
2013-03-01,9.929,9.929,9.778,9.882,86990,0
2013-03-04,9.896,9.904,9.847,9.904,118937,0
2013-03-05,9.882,9.921,9.856,9.896,90230,0
2013-03-06,9.896,9.929,9.838,9.929,84814,0
2013-03-07,9.873,9.873,9.729,9.788,235200,0
2013-03-08,9.758,9.788,9.69,9.714,245136,0
2013-03-11,9.758,9.758,9.563,9.611,223507,0
2013-03-12,9.563,9.633,9.531,9.588,232394,0
2013-03-13,9.544,9.596,9.523,9.588,259185,0
2013-03-14,9.55,9.55,9.4039,9.4363,245792,0
2013-03-15,9.4363,9.4611,9.2862,9.3501,368233,0
2013-03-18,9.3296,9.596,9.2862,9.596,277660,0
2013-03-19,9.604,9.618,9.4995,9.618,131370,0
2013-03-20,9.662,9.696,9.615,9.639,119328,0
2013-03-21,9.647,9.671,9.553,9.639,138823,0
2013-03-22,9.609,9.647,9.56,9.593,118044,0
2013-03-25,9.584,9.615,9.519,9.584,111842,0
2013-03-26,9.568,9.639,9.527,9.622,116867,0
2013-03-27,9.6,9.696,9.584,9.696,92475,0
2013-03-28,9.655,9.696,9.647,9.662,68893,0
2013-04-01,9.679,9.704,9.622,9.679,142345,0
2013-04-02,9.696,9.74,9.671,9.74,167254,0
2013-04-03,9.729,9.729,9.615,9.647,137832,0
2013-04-04,9.679,9.712,9.615,9.647,91001,0
2013-04-05,9.729,9.793,9.72,9.793,203651,0
2013-04-08,9.806,9.806,9.662,9.72,198958,0
2013-04-09,9.74,9.74,9.671,9.729,83916,0
2013-04-10,9.755,9.755,9.687,9.696,139864,0
2013-04-11,9.74,9.74,9.647,9.679,62069,0
2013-04-12,9.733,9.74,9.655,9.733,73810,0
2013-04-15,9.755,9.755,9.647,9.671,94182,0
2013-04-16,9.687,9.712,9.647,9.647,132855,0
2013-04-17,9.696,9.704,9.639,9.671,77385,0
2013-04-18,9.712,9.712,9.639,9.655,97227,0
2013-04-19,9.687,9.704,9.647,9.671,67390,0
2013-04-22,9.726,9.731,9.692,9.71,89306,0
2013-04-23,9.746,9.761,9.71,9.761,73707,0
2013-04-24,9.782,9.782,9.692,9.731,89430,0
2013-04-25,9.717,9.752,9.692,9.726,49685,0
2013-04-26,9.746,9.752,9.71,9.746,51781,0
2013-04-29,9.731,9.746,9.71,9.738,104655,0
2013-04-30,9.752,9.782,9.726,9.769,104437,0
2013-05-01,9.796,9.796,9.746,9.79,138237,0
2013-05-02,9.796,9.834,9.775,9.811,116076,0
2013-05-03,9.804,9.827,9.752,9.79,94874,0
2013-05-06,9.804,9.811,9.761,9.79,133435,0
2013-05-07,9.804,9.827,9.796,9.827,93351,0
2013-05-08,9.827,9.827,9.782,9.796,84539,0
2013-05-09,9.804,9.804,9.752,9.769,95827,0
2013-05-10,9.761,9.769,9.726,9.726,97383,0
2013-05-13,9.746,9.746,9.653,9.658,131766,0
2013-05-14,9.644,9.717,9.644,9.702,151944,0
2013-05-15,9.71,9.731,9.653,9.717,213107,0
2013-05-16,9.731,9.731,9.644,9.658,87897,0
2013-05-17,9.702,9.71,9.653,9.71,89169,0
2013-05-20,9.71,9.761,9.675,9.726,88146,0
2013-05-21,9.717,9.726,9.658,9.692,61951,0
2013-05-22,9.722,9.773,9.698,9.706,75963,0
2013-05-23,9.729,9.735,9.655,9.706,137296,0
2013-05-24,9.698,9.698,9.593,9.64,143169,0
2013-05-28,9.616,9.623,9.533,9.553,114051,0
2013-05-29,9.553,9.553,9.3656,9.4482,222661,0
2013-05-30,9.4403,9.4403,9.3385,9.3656,225561,0
2013-05-31,9.3999,9.3999,9.2025,9.2783,283890,0
2013-06-03,9.2783,9.2783,9.0999,9.1754,284619,0
2013-06-04,9.0922,9.2141,9.0361,9.1754,356758,0
2013-06-05,9.2949,9.3086,9.1889,9.2559,264769,0
2013-06-06,9.2715,9.3236,9.2403,9.2872,132826,0
2013-06-07,9.2949,9.3306,9.2559,9.3086,112302,0
2013-06-10,9.2715,9.2949,9.1424,9.1523,173904,0
2013-06-11,9.1065,9.1065,8.9964,9.0625,260665,0
2013-06-12,9.0453,9.0531,8.9271,8.9435,312130,0
2013-06-13,8.9363,9.0453,8.8658,9.0453,344884,0
2013-06-14,9.0049,9.1156,9.0049,9.0922,225092,0
2013-06-17,9.1242,9.1523,9.0361,9.0625,133841,0
2013-06-18,9.0108,9.0108,8.9435,8.9747,145702,0
2013-06-19,8.9435,9.0049,8.9213,8.9213,267683,0
2013-06-20,8.9023,8.9023,8.8061,8.8448,308701,0
2013-06-21,8.8928,8.8928,8.7858,8.7994,321793,0
2013-06-24,8.6747,8.7391,8.4729,8.6919,390069,0
2013-06-25,8.731,8.731,8.5202,8.6919,242696,0
2013-06-26,8.731,9.0078,8.7135,8.9784,281414,0
2013-06-27,9.0425,9.1038,8.9928,9.0665,156472,0
2013-06-28,9.0741,9.0741,8.8974,8.9595,122500,0
2013-07-01,9.0164,9.1405,9.0078,9.0895,174461,0
2013-07-02,9.0164,9.0598,8.9784,9.0332,221011,0
2013-07-03,8.9784,8.9784,8.8713,8.9325,142678,0
2013-07-05,8.8789,8.8928,8.7079,8.731,172983,0
2013-07-08,8.8619,8.8713,8.7079,8.7858,178748,0
2013-07-09,8.8302,8.8302,8.6992,8.731,136959,0
2013-07-10,8.7768,8.7768,8.6574,8.7227,180944,0
2013-07-11,8.7622,8.8544,8.7467,8.7858,181788,0
2013-07-12,8.7931,8.8302,8.7079,8.7135,169990,0
2013-07-15,8.6919,8.7079,8.6367,8.6367,210061,0
2013-07-16,8.6128,8.7135,8.6056,8.7079,274279,0
2013-07-17,8.6747,8.7467,8.6747,8.6919,244139,0
2013-07-18,8.7227,8.7391,8.6367,8.6367,198478,0
2013-07-19,8.6421,8.6421,8.6056,8.6276,311856,0
2013-07-22,8.5637,8.5866,8.4828,8.4995,259582,0
2013-07-23,8.5088,8.5866,8.4828,8.5792,350157,0
2013-07-24,8.5165,8.5327,8.4828,8.5088,161173,0
2013-07-25,8.4377,8.4695,8.3359,8.4377,268964,0
2013-07-26,8.4766,8.5467,8.4059,8.5394,277407,0
2013-07-29,8.4297,8.5467,8.4297,8.5165,99360,0
2013-07-30,8.5327,8.5637,8.4766,8.5467,271000,0
2013-07-31,8.5004,8.5412,8.4297,8.5183,206567,0
2013-08-01,8.4828,8.5394,8.3832,8.4297,120111,0
2013-08-02,8.4297,8.4544,8.397,8.4544,118207,0
2013-08-05,8.4059,8.4146,8.3597,8.3597,116316,0
2013-08-06,8.3528,8.3528,8.2652,8.2732,147232,0
2013-08-07,8.2259,8.298,8.2259,8.249,204508,0
2013-08-08,8.2409,8.2732,8.234,8.234,204498,0
2013-08-09,8.234,8.2821,8.2097,8.249,214372,0
2013-08-12,8.2409,8.3198,8.2409,8.3118,243879,0
2013-08-13,8.29,8.3359,8.2821,8.3198,231813,0
2013-08-14,8.3118,8.3274,8.29,8.3118,179547,0
2013-08-15,8.2409,8.2821,8.2175,8.2409,255004,0
2013-08-16,8.2033,8.234,8.1633,8.1633,212241,0
2013-08-19,8.1489,8.2409,8.1401,8.2409,460919,0
2013-08-20,8.1633,8.4146,8.1633,8.4059,279931,0
2013-08-21,8.4025,8.4182,8.357,8.3643,154639,0
2013-08-22,8.3935,8.4882,8.3493,8.4739,133745,0
2013-08-23,8.4263,8.4801,8.4113,8.4263,173058,0
2013-08-26,8.4517,8.4517,8.3085,8.3085,130988,0
2013-08-27,8.2295,8.3319,8.2295,8.2778,183028,0
2013-08-28,8.261,8.3723,8.261,8.3643,183481,0
2013-08-29,8.2945,8.3935,8.261,8.3935,167029,0
2013-08-30,8.4146,8.4219,8.311,8.4219,164487,0
2013-09-03,8.4146,8.4146,8.3033,8.311,142459,0
2013-09-04,8.3093,8.357,8.269,8.3415,105153,0
2013-09-05,8.298,8.3597,8.2398,8.2723,111140,0
2013-09-06,8.2723,8.311,8.2398,8.248,150972,0
2013-09-09,8.2778,8.3319,8.2535,8.2945,111443,0
2013-09-10,8.2804,8.2891,8.2321,8.2723,139246,0
2013-09-11,8.2295,8.261,8.1668,8.1668,322636,0
2013-09-12,8.1755,8.2381,8.1755,8.1995,214528,0
2013-09-13,8.1697,8.298,8.1697,8.2635,181667,0
2013-09-16,8.3016,8.3723,8.3016,8.3152,174516,0
2013-09-17,8.3188,8.4553,8.3188,8.4387,219813,0
2013-09-18,8.4387,8.6421,8.3979,8.6358,176326,0
2013-09-19,8.6574,8.683,8.5892,8.6421,224202,0
2013-09-20,8.6128,8.6662,8.5412,8.5892,200636,0
2013-09-23,8.5892,8.6662,8.5892,8.6202,120295,0
2013-09-24,8.6037,8.7236,8.5812,8.7236,129601,0
2013-09-25,8.6992,8.7144,8.6747,8.7079,169245,0
2013-09-26,8.683,8.7787,8.683,8.7787,160278,0
2013-09-27,8.7391,8.7476,8.691,8.7227,114907,0
2013-09-30,8.6662,8.6919,8.6202,8.6421,149871,0
2013-10-01,8.6358,8.6504,8.5964,8.6276,96325,0
2013-10-02,8.6128,8.6202,8.5412,8.5729,106440,0
2013-10-03,8.5892,8.5892,8.4838,8.4926,72151,0
2013-10-04,8.5247,8.5394,8.4687,8.4687,137880,0
2013-10-07,8.4766,8.4926,8.4553,8.4632,176618,0
2013-10-08,8.4387,8.4705,8.4219,8.4553,88619,0
2013-10-09,8.4219,8.5256,8.4219,8.5097,175489,0
2013-10-10,8.5256,8.5341,8.4632,8.5183,106129,0
2013-10-11,8.5412,8.5412,8.5004,8.5183,136023,0
2013-10-14,8.4828,8.5165,8.4536,8.4687,86512,0
2013-10-15,8.4687,8.4987,8.4536,8.4908,85045,0
2013-10-16,8.5078,8.5564,8.4687,8.5564,190436,0
2013-10-17,8.5247,8.7227,8.5247,8.7135,206166,0
2013-10-18,8.6992,8.8079,8.6992,8.7949,198838,0
2013-10-21,8.7877,8.7877,8.7135,8.7391,88508,0
2013-10-22,8.7706,8.7877,8.7135,8.7227,79771,0
2013-10-23,8.7227,8.7877,8.7227,8.7877,120167,0
2013-10-24,8.7706,8.7949,8.7391,8.7787,77352,0
2013-10-25,8.8079,8.8154,8.7549,8.8154,100061,0
2013-10-28,8.7877,8.8571,8.7787,8.8154,142366,0
2013-10-29,8.8004,8.8404,8.7706,8.7949,155868,0
2013-10-30,8.7706,8.7877,8.7073,8.7227,87564,0
2013-10-31,8.7227,8.7391,8.6413,8.6655,152501,0
2013-11-01,8.682,8.682,8.5637,8.6119,163083,0
2013-11-04,8.6028,8.682,8.5709,8.5709,75128,0
2013-11-05,8.7476,8.7706,8.7073,8.7641,670726,0
2013-11-06,8.7877,8.8079,8.7073,8.7391,186334,0
2013-11-07,8.7227,8.7391,8.6747,8.6747,106906,0
2013-11-08,8.6413,8.6494,8.5637,8.6351,166325,0
2013-11-11,8.7073,8.7073,8.5709,8.5709,112157,0
2013-11-12,8.5394,8.6119,8.5394,8.5564,193808,0
2013-11-13,8.5078,8.6119,8.5078,8.5947,157422,0
2013-11-14,8.5637,8.5874,8.5394,8.5477,168867,0
2013-11-15,8.5247,8.6119,8.5247,8.5874,176614,0
2013-11-18,8.5709,8.6494,8.5709,8.6268,112054,0
2013-11-19,8.5947,8.6413,8.5874,8.6119,132338,0
2013-11-20,8.6109,8.6351,8.5792,8.5792,185811,0
2013-11-21,8.5792,8.6187,8.5637,8.6028,155134,0
2013-11-22,8.6187,8.6187,8.5467,8.6028,127055,0
2013-11-25,8.5637,8.6028,8.5327,8.5557,234975,0
2013-11-26,8.5385,8.5874,8.5385,8.5467,226662,0
2013-11-27,8.5792,8.5792,8.5385,8.5385,182029,0
2013-11-29,8.5385,8.6028,8.5385,8.5874,103277,0
2013-12-02,8.5947,8.5947,8.5238,8.5238,203641,0
2013-12-03,8.507,8.5557,8.507,8.5327,122692,0
2013-12-04,8.5238,8.5467,8.4977,8.4977,178033,0
2013-12-05,8.4748,8.4977,8.4025,8.4263,406322,0
2013-12-06,8.4748,8.4748,8.3935,8.4192,339833,0
2013-12-09,8.4025,8.4113,8.3796,8.4025,213457,0
2013-12-10,8.3796,8.4025,8.3635,8.3723,415503,0
2013-12-11,8.4113,8.444,8.3796,8.4113,307937,0
2013-12-12,8.3864,8.4678,8.3864,8.444,165233,0
2013-12-13,8.4678,8.4678,8.3864,8.3864,194733,0
2013-12-16,8.3935,8.4527,8.3796,8.4025,267346,0
2013-12-17,8.435,8.6028,8.4113,8.5792,306348,0
2013-12-18,8.6655,8.6655,8.5637,8.6109,1133368,0
2013-12-19,8.6747,8.7079,8.6268,8.683,461191,0
2013-12-20,8.6655,8.7476,8.6574,8.7144,307737,0
2013-12-23,8.7079,8.877,8.7079,8.859,288487,0
2013-12-24,8.834,8.859,8.8171,8.834,156896,0
2013-12-26,8.8263,8.8505,8.8099,8.8263,167297,0
2013-12-27,8.7887,8.7949,8.6747,8.6747,201312,0
2013-12-30,8.6992,8.7144,8.6187,8.6574,304871,0
2013-12-31,8.6351,8.683,8.6018,8.6351,577727,0
2014-01-02,8.6018,8.6494,8.5709,8.6268,286228,0
2014-01-03,8.6018,8.691,8.5709,8.691,200462,0
2014-01-06,8.6655,8.8022,8.6655,8.7806,193695,0
2014-01-07,8.7651,8.859,8.7651,8.8171,160953,0
2014-01-08,8.8022,8.8412,8.8022,8.834,65452,0
2014-01-09,8.8171,8.8855,8.8171,8.8855,86788,0
2014-01-10,8.8684,8.9475,8.8684,8.9475,128661,0
2014-01-13,8.9644,8.9644,8.91,8.9242,162533,0
2014-01-14,8.9003,8.9417,8.8928,8.9325,99589,0
2014-01-15,8.9475,8.9802,8.9242,8.9644,229251,0
2014-01-16,8.9475,8.9727,8.9417,8.9727,153213,0
2014-01-17,8.9558,9.0462,8.9558,8.9945,194909,0
2014-01-21,9.0039,9.0191,9.0039,9.0098,172081,0
2014-01-22,8.9945,9.0625,8.9945,9.0361,112804,0
2014-01-23,9.0711,9.1338,9.0625,9.1338,164384,0
2014-01-24,9.1019,9.1338,9.0625,9.079,214061,0
2014-01-27,9.0541,9.1098,9.0098,9.0191,163655,0
2014-01-28,9.0453,9.0625,9.0039,9.0625,96095,0
2014-01-29,9.0625,9.079,9.0191,9.0263,113370,0
2014-01-30,9.0453,9.1483,9.0263,9.1396,119236,0
2014-01-31,9.0931,9.1734,9.0931,9.1734,98187,0
2014-02-03,9.1734,9.1946,9.1572,9.1658,106759,0
2014-02-04,9.1658,9.1734,9.0865,9.1193,138415,0
2014-02-05,9.1098,9.1193,9.0453,9.0865,131693,0
2014-02-06,9.0711,9.1019,9.0541,9.0941,158054,0
2014-02-07,9.079,9.1572,9.0541,9.1338,119070,0
2014-02-10,9.1734,9.1946,9.1658,9.1804,86403,0
2014-02-11,9.1572,9.1879,9.1572,9.1804,65892,0
2014-02-12,9.1572,9.1946,9.1572,9.1804,60795,0
2014-02-13,9.1658,9.1879,9.1572,9.1734,55843,0
2014-02-14,9.1483,9.2035,9.1483,9.1946,42684,0
2014-02-18,9.1804,9.2646,9.1804,9.2403,78537,0
2014-02-19,9.2315,9.2724,9.2131,9.2403,155803,0
2014-02-20,9.2646,9.2646,9.2208,9.2306,129398,0
2014-02-21,9.2208,9.2724,9.2208,9.2568,107718,0
2014-02-24,9.2306,9.3355,9.2025,9.3355,93664,0
2014-02-25,9.2568,9.2568,9.1649,9.1804,156553,0
2014-02-26,9.1724,9.2121,9.1572,9.1572,144031,0
2014-02-27,9.1572,9.1946,9.1572,9.1946,167417,0
2014-02-28,9.1936,9.2208,9.1472,9.2121,169333,0
2014-03-03,9.2121,9.2306,9.1879,9.2025,149169,0
2014-03-04,9.1946,9.2568,9.1879,9.2568,137152,0
2014-03-05,9.2892,9.2892,9.2306,9.2724,123183,0
2014-03-06,9.2646,9.2646,9.1804,9.2121,119530,0
2014-03-07,9.1724,9.1804,9.1184,9.1472,176903,0
2014-03-10,9.1386,9.2121,9.1386,9.187,124756,0
2014-03-11,9.1724,9.2025,9.1572,9.187,63149,0
2014-03-12,9.1804,9.2481,9.1804,9.2481,107881,0
2014-03-13,9.2481,9.2892,9.2403,9.2892,54770,0
2014-03-14,9.2656,9.2892,9.2481,9.2656,42914,0
2014-03-17,9.2481,9.2892,9.2481,9.2724,63377,0
2014-03-18,9.2568,9.2724,9.2208,9.2208,75207,0
2014-03-19,9.2121,9.2724,9.1804,9.1936,96233,0
2014-03-20,9.1804,9.1804,9.1318,9.1639,169559,0
2014-03-21,9.187,9.2208,9.187,9.2208,62711,0
2014-03-24,9.1936,9.2724,9.1936,9.2646,74292,0
2014-03-25,9.2568,9.2803,9.2306,9.2481,68944,0
2014-03-26,9.2306,9.2892,9.2208,9.2892,46769,0
2014-03-27,9.2803,9.3276,9.2646,9.2892,135284,0
2014-03-28,9.2892,9.312,9.2803,9.312,39372,0
2014-03-31,9.312,9.312,9.2646,9.2892,78369,0
2014-04-01,9.2978,9.3276,9.2646,9.2724,108063,0
2014-04-02,9.2892,9.2892,9.2306,9.2403,98293,0
2014-04-03,9.2481,9.2803,9.2481,9.2724,75005,0
2014-04-04,9.2568,9.3276,9.2568,9.3276,91533,0
2014-04-07,9.312,9.3355,9.2724,9.2892,74836,0
2014-04-08,9.2803,9.2892,9.2646,9.2803,87521,0
2014-04-09,9.312,9.3198,9.2892,9.312,112762,0
2014-04-10,9.2892,9.3355,9.2892,9.3198,91386,0
2014-04-11,9.3355,9.3424,9.2978,9.312,126710,0
2014-04-14,9.3037,9.312,9.2724,9.2724,67433,0
2014-04-15,9.3037,9.3355,9.2892,9.3355,153269,0
2014-04-16,9.3276,9.3989,9.3276,9.3989,158762,0
2014-04-17,9.3989,9.4078,9.3567,9.3567,86221,0
2014-04-21,9.3989,9.4333,9.3989,9.4158,88110,0
2014-04-22,9.4253,9.4676,9.4068,9.4676,95496,0
2014-04-23,9.4835,9.501,9.4676,9.4835,136841,0
2014-04-24,9.501,9.51,9.4835,9.4925,115055,0
2014-04-25,9.4925,9.526,9.4775,9.51,131041,0
2014-04-28,9.4925,9.526,9.4835,9.517,177135,0
2014-04-29,9.526,9.533,9.4775,9.517,167889,0
2014-04-30,9.517,9.533,9.51,9.533,142024,0
2014-05-01,9.541,9.612,9.526,9.58,200296,0
2014-05-02,9.562,9.562,9.517,9.548,64615,0
2014-05-05,9.541,9.548,9.517,9.548,97909,0
2014-05-06,9.533,9.553,9.533,9.541,128981,0
2014-05-07,9.533,9.597,9.533,9.589,139695,0
2014-05-08,9.571,9.62,9.562,9.62,123762,0
2014-05-09,9.612,9.62,9.605,9.612,116123,0
2014-05-12,9.612,9.629,9.589,9.612,155083,0
2014-05-13,9.597,9.629,9.562,9.629,186842,0
2014-05-14,9.541,9.662,9.541,9.629,123810,0
2014-05-15,9.647,9.662,9.605,9.647,239050,0
2014-05-16,9.62,9.662,9.589,9.62,261583,0
2014-05-19,9.562,9.638,9.562,9.629,208194,0
2014-05-20,9.612,9.672,9.612,9.672,87153,0
2014-05-21,9.681,9.699,9.646,9.699,225100,0
2014-05-22,9.699,9.708,9.662,9.681,82127,0
2014-05-23,9.671,9.699,9.671,9.689,58625,0
2014-05-27,9.699,9.699,9.671,9.671,96478,0
2014-05-28,9.681,9.725,9.681,9.725,77412,0
2014-05-29,9.715,9.739,9.715,9.715,75132,0
2014-05-30,9.731,9.731,9.637,9.708,113965,0
2014-06-02,9.715,9.725,9.646,9.662,105489,0
2014-06-03,9.671,9.671,9.596,9.605,133900,0
2014-06-04,9.588,9.605,9.541,9.541,212171,0
2014-06-05,9.533,9.57,9.525,9.57,68489,0
2014-06-06,9.57,9.662,9.57,9.655,159737,0
2014-06-09,9.619,9.662,9.611,9.646,89608,0
2014-06-10,9.637,9.671,9.629,9.637,88343,0
2014-06-11,9.629,9.662,9.629,9.646,58902,0
2014-06-12,9.681,9.689,9.655,9.689,113515,0
2014-06-13,9.689,9.689,9.637,9.671,94092,0
2014-06-16,9.671,9.681,9.619,9.619,128845,0
2014-06-17,9.619,9.629,9.588,9.629,72310,0
2014-06-18,9.579,9.662,9.579,9.662,91672,0
2014-06-19,9.662,9.681,9.619,9.655,82152,0
2014-06-20,9.681,9.681,9.645,9.655,56214,0
2014-06-23,9.671,9.689,9.655,9.655,67535,0
2014-06-24,9.655,9.681,9.655,9.681,43659,0
2014-06-25,9.681,9.725,9.681,9.699,105412,0
2014-06-26,9.715,9.739,9.681,9.715,76291,0
2014-06-27,9.731,9.817,9.725,9.794,218250,0
2014-06-30,9.754,9.777,9.731,9.747,136293,0
2014-07-01,9.777,9.777,9.689,9.699,108749,0
2014-07-02,9.681,9.699,9.587,9.595,182899,0
2014-07-03,9.578,9.578,9.4985,9.4985,152416,0
2014-07-07,9.4656,9.569,9.4656,9.553,96542,0
2014-07-08,9.578,9.611,9.569,9.611,108583,0
2014-07-09,9.604,9.604,9.546,9.595,93356,0
2014-07-10,9.636,9.636,9.553,9.56,132968,0
2014-07-11,9.587,9.662,9.569,9.662,164756,0
2014-07-14,9.699,9.699,9.619,9.636,92080,0
2014-07-15,9.636,9.645,9.604,9.611,111785,0
2014-07-16,9.628,9.671,9.619,9.662,87763,0
2014-07-17,9.708,9.715,9.636,9.662,114453,0
2014-07-18,9.689,9.708,9.662,9.708,52401,0
2014-07-21,9.689,9.739,9.681,9.731,73643,0
2014-07-22,9.754,9.754,9.698,9.714,75597,0
2014-07-23,9.747,9.747,9.698,9.73,83672,0
2014-07-24,9.73,9.73,9.67,9.689,104226,0
2014-07-25,9.73,9.794,9.707,9.707,123755,0
2014-07-28,9.747,9.747,9.68,9.689,100528,0
2014-07-29,9.689,9.739,9.68,9.68,100556,0
2014-07-30,9.698,9.714,9.654,9.654,200979,0
2014-07-31,9.611,9.68,9.603,9.627,132983,0
2014-08-01,9.68,9.68,9.594,9.594,108808,0
2014-08-04,9.618,9.627,9.538,9.538,93651,0
2014-08-05,9.505,9.545,9.4965,9.4965,154086,0
2014-08-06,9.4965,9.586,9.4965,9.568,97863,0
2014-08-07,9.551,9.654,9.551,9.627,133941,0
2014-08-08,9.635,9.73,9.627,9.724,119802,0
2014-08-11,9.698,9.794,9.698,9.771,104552,0
2014-08-12,9.771,9.794,9.73,9.747,61884,0
2014-08-13,9.754,9.8,9.754,9.777,86219,0
2014-08-14,9.777,9.817,9.777,9.777,105472,0
2014-08-15,9.809,9.843,9.777,9.777,112711,0
2014-08-18,9.786,9.834,9.771,9.8,72658,0
2014-08-19,9.809,9.843,9.794,9.794,73838,0
2014-08-20,9.817,9.87,9.794,9.852,166735,0
2014-08-21,9.87,9.88,9.777,9.794,112007,0
2014-08-22,9.785,9.794,9.738,9.77,116176,0
2014-08-25,9.77,9.8,9.723,9.723,118154,0
2014-08-26,9.714,9.777,9.714,9.77,137271,0
2014-08-27,9.809,9.817,9.747,9.753,176146,0
2014-08-28,9.77,9.809,9.763,9.809,132191,0
2014-08-29,9.794,9.843,9.794,9.834,90887,0
2014-09-02,9.834,9.834,9.794,9.827,102965,0
2014-09-03,9.843,9.843,9.8,9.817,102884,0
2014-09-04,9.817,9.827,9.777,9.794,108596,0
2014-09-05,9.785,9.843,9.785,9.8,128510,0
2014-09-08,9.794,9.809,9.777,9.785,80940,0
2014-09-09,9.777,9.777,9.738,9.77,102842,0
2014-09-10,9.777,9.809,9.763,9.785,116612,0
2014-09-11,9.794,9.8,9.753,9.753,72160,0
2014-09-12,9.738,9.753,9.729,9.738,96099,0
2014-09-15,9.763,9.77,9.723,9.723,107302,0
2014-09-16,9.714,9.753,9.706,9.753,84418,0
2014-09-17,9.763,9.777,9.714,9.738,94941,0
2014-09-18,9.747,9.777,9.747,9.77,96787,0
2014-09-19,9.763,9.794,9.763,9.777,45837,0
2014-09-22,9.809,9.809,9.746,9.762,85596,0
2014-09-23,9.785,9.817,9.769,9.785,65507,0
2014-09-24,9.785,9.827,9.776,9.785,61843,0
2014-09-25,9.8,9.827,9.794,9.809,87107,0
2014-09-26,9.827,9.834,9.794,9.8,82570,0
2014-09-29,9.809,9.852,9.809,9.843,123561,0
2014-09-30,9.852,9.88,9.817,9.852,100128,0
2014-10-01,9.852,9.88,9.827,9.834,80642,0
2014-10-02,9.809,9.843,9.762,9.8,110126,0
2014-10-03,9.794,9.8,9.762,9.769,128195,0
2014-10-06,9.785,9.843,9.785,9.8,108927,0
2014-10-07,9.852,9.896,9.827,9.88,256804,0
2014-10-08,9.896,9.932,9.88,9.932,160643,0
2014-10-09,9.941,9.965,9.923,9.932,93959,0
2014-10-10,9.923,9.932,9.896,9.906,64971,0
2014-10-13,9.923,9.957,9.896,9.932,110581,0
2014-10-14,9.906,10.003,9.906,9.979,152174,0
2014-10-15,10.036,10.09,9.996,10.081,213090,0
2014-10-16,10.099,10.108,10.018,10.108,173844,0
2014-10-17,10.108,10.118,10.09,10.118,146083,0
2014-10-20,10.118,10.118,10.071,10.081,150516,0
2014-10-21,10.045,10.062,9.965,9.979,238586,0
2014-10-22,10.003,10.028,9.972,9.972,180689,0
2014-10-23,10.003,10.018,9.923,9.923,241706,0
2014-10-24,9.923,9.987,9.923,9.932,141832,0
2014-10-27,9.94,9.972,9.932,9.956,159664,0
2014-10-28,9.948,9.979,9.94,9.948,177335,0
2014-10-29,9.948,10.018,9.948,9.956,176518,0
2014-10-30,9.964,10.018,9.964,10.018,156685,0
2014-10-31,9.987,10.018,9.987,10.018,169173,0
2014-11-03,10.018,10.018,9.972,10.011,114273,0
2014-11-04,9.996,9.996,9.964,9.987,77293,0
2014-11-05,9.972,10.028,9.964,10.011,136348,0
2014-11-06,10.003,10.036,9.987,10.036,86132,0
2014-11-07,10.011,10.045,10.003,10.018,97889,0
2014-11-10,10.011,10.054,9.996,10.045,62815,0
2014-11-11,10.018,10.125,10.018,10.125,87004,0
2014-11-12,10.09,10.118,10.062,10.09,55583,0
2014-11-13,10.118,10.125,10.099,10.099,98112,0
2014-11-14,10.099,10.159,10.099,10.142,121911,0
2014-11-17,10.142,10.142,10.036,10.045,74098,0
2014-11-18,10.045,10.099,10.045,10.09,128694,0
2014-11-19,10.054,10.108,10.054,10.062,104039,0
2014-11-20,10.099,10.108,10.044,10.044,103527,0
2014-11-21,10.071,10.099,9.986,10.017,149229,0
2014-11-24,10.017,10.044,9.986,10.01,174377,0
2014-11-25,10.01,10.044,10.002,10.036,100562,0
2014-11-26,10.036,10.071,10.01,10.062,86732,0
2014-11-28,10.044,10.099,10.044,10.044,45108,0
2014-12-01,10.071,10.081,10.01,10.017,106216,0
2014-12-02,10.027,10.081,10.027,10.071,114993,0
2014-12-03,10.09,10.159,10.09,10.125,61437,0
2014-12-04,10.132,10.184,10.132,10.184,90969,0
2014-12-05,10.152,10.184,10.132,10.142,91663,0
2014-12-08,10.152,10.176,10.125,10.132,101372,0
2014-12-09,10.132,10.184,10.132,10.184,76733,0
2014-12-10,10.159,10.207,10.159,10.199,78356,0
2014-12-11,10.176,10.207,10.132,10.132,102385,0
2014-12-12,10.152,10.184,10.132,10.184,87230,0
2014-12-15,10.19,10.216,10.152,10.152,101774,0
2014-12-16,10.152,10.231,10.152,10.226,74558,0
2014-12-17,10.19,10.24,10.184,10.24,96159,0
2014-12-18,10.24,10.294,10.24,10.294,93529,0
2014-12-19,10.32,10.32,10.225,10.225,103270,0
2014-12-22,10.231,10.294,10.184,10.198,119240,0
2014-12-23,10.225,10.265,10.198,10.239,145327,0
2014-12-24,10.247,10.302,10.247,10.284,77000,0
2014-12-26,10.257,10.265,10.215,10.257,45258,0
2014-12-29,10.257,10.284,10.239,10.275,90529,0
2014-12-30,10.257,10.294,10.231,10.239,95894,0
2014-12-31,10.225,10.32,10.225,10.247,97747,0
2015-01-02,10.257,10.294,10.239,10.275,94509,0
2015-01-05,10.265,10.312,10.231,10.312,143894,0
2015-01-06,10.33,10.378,10.312,10.33,79957,0
2015-01-07,10.33,10.429,10.33,10.403,90121,0
2015-01-08,10.395,10.395,10.33,10.369,147896,0
2015-01-09,10.364,10.429,10.355,10.429,92508,0
2015-01-12,10.411,10.48,10.395,10.429,106318,0
2015-01-13,10.411,10.48,10.411,10.471,132747,0
2015-01-14,10.49,10.515,10.48,10.499,101464,0
2015-01-15,10.507,10.584,10.507,10.584,116435,0
2015-01-16,10.575,10.603,10.507,10.524,92278,0
2015-01-20,10.533,10.566,10.515,10.541,70992,0
2015-01-21,10.593,10.617,10.548,10.609,135619,0
2015-01-22,10.609,10.652,10.575,10.575,128434,0
2015-01-23,10.603,10.603,10.556,10.575,99929,0
2015-01-26,10.593,10.625,10.566,10.617,97954,0
2015-01-27,10.634,10.661,10.625,10.652,77785,0
2015-01-28,10.679,10.721,10.679,10.721,112995,0
2015-01-29,10.721,10.763,10.703,10.763,51634,0
2015-01-30,10.773,10.807,10.773,10.807,47447,0
2015-02-02,10.807,10.841,10.798,10.822,70899,0
2015-02-03,10.815,10.841,10.782,10.807,70106,0
2015-02-04,10.79,10.79,10.679,10.747,135567,0
2015-02-05,10.729,10.763,10.713,10.755,42194,0
2015-02-06,10.625,10.688,10.609,10.609,108836,0
2015-02-09,10.609,10.634,10.584,10.584,36411,0
2015-02-10,10.548,10.593,10.499,10.499,117654,0
2015-02-11,10.463,10.499,10.455,10.463,172362,0
2015-02-12,10.499,10.532,10.47,10.523,114881,0
2015-02-13,10.532,10.532,10.446,10.446,44242,0
2015-02-17,10.446,10.463,10.3,10.318,212893,0
2015-02-18,10.335,10.428,10.335,10.41,139038,0
2015-02-19,10.41,10.506,10.41,10.47,143933,0
2015-02-20,10.515,10.532,10.445,10.499,106496,0
2015-02-23,10.499,10.523,10.436,10.445,97762,0
2015-02-24,10.436,10.499,10.427,10.499,91050,0
2015-02-25,10.506,10.541,10.47,10.489,117107,0
2015-02-26,10.499,10.515,10.419,10.462,97824,0
2015-02-27,10.454,10.548,10.436,10.548,106254,0
2015-03-02,10.556,10.556,10.462,10.479,106456,0
2015-03-03,10.489,10.532,10.47,10.499,62323,0
2015-03-04,10.489,10.566,10.489,10.566,62439,0
2015-03-05,10.575,10.575,10.523,10.541,45409,0
2015-03-06,10.489,10.499,10.409,10.436,91979,0
2015-03-09,10.445,10.489,10.436,10.489,51081,0
2015-03-10,10.515,10.532,10.515,10.523,35680,0
2015-03-11,10.523,10.523,10.499,10.506,39039,0
2015-03-12,10.523,10.532,10.489,10.499,64989,0
2015-03-13,10.499,10.515,10.436,10.454,69850,0
2015-03-16,10.479,10.489,10.419,10.436,36838,0
2015-03-17,10.419,10.462,10.409,10.462,51204,0
2015-03-18,10.462,10.541,10.436,10.541,58964,0
2015-03-19,10.515,10.548,10.47,10.515,31159,0
2015-03-20,10.548,10.609,10.523,10.609,74240,0
2015-03-23,10.609,10.617,10.566,10.603,104788,0
2015-03-24,10.575,10.609,10.566,10.593,29395,0
2015-03-25,10.603,10.609,10.541,10.566,61325,0
2015-03-26,10.575,10.593,10.532,10.593,99712,0
2015-03-27,10.584,10.652,10.566,10.625,80805,0
2015-03-30,10.643,10.643,10.584,10.634,48759,0
2015-03-31,10.603,10.643,10.575,10.634,74496,0
2015-04-01,10.625,10.652,10.609,10.617,58672,0
2015-04-02,10.603,10.617,10.556,10.566,40002,0
2015-04-06,10.566,10.609,10.556,10.575,51527,0
2015-04-07,10.603,10.609,10.556,10.575,76830,0
2015-04-08,10.603,10.625,10.584,10.625,36889,0
2015-04-09,10.625,10.625,10.584,10.603,36837,0
2015-04-10,10.593,10.609,10.584,10.593,37349,0
2015-04-13,10.593,10.593,10.505,10.556,72393,0
2015-04-14,10.556,10.634,10.556,10.634,79310,0
2015-04-15,10.634,10.643,10.617,10.634,52380,0
2015-04-16,10.609,10.643,10.584,10.584,56094,0
2015-04-17,10.593,10.617,10.584,10.617,52452,0
2015-04-20,10.634,10.634,10.593,10.593,39126,0
2015-04-21,10.593,10.634,10.584,10.617,72205,0
2015-04-22,10.634,10.634,10.602,10.608,61764,0
2015-04-23,10.608,10.616,10.565,10.608,64926,0
2015-04-24,10.583,10.592,10.565,10.592,91222,0
2015-04-27,10.602,10.608,10.522,10.54,84086,0
2015-04-28,10.532,10.608,10.532,10.602,78926,0
2015-04-29,10.574,10.608,10.565,10.608,62058,0
2015-04-30,10.583,10.583,10.548,10.548,51393,0
2015-05-01,10.583,10.583,10.477,10.497,101640,0
2015-05-04,10.497,10.505,10.443,10.461,85693,0
2015-05-05,10.452,10.487,10.425,10.468,96015,0
2015-05-06,10.461,10.461,10.359,10.367,92072,0
2015-05-07,10.349,10.373,10.295,10.349,97062,0
2015-05-08,10.373,10.407,10.349,10.407,63668,0
2015-05-11,10.391,10.407,10.277,10.305,98424,0
2015-05-12,10.313,10.323,10.258,10.323,186110,0
2015-05-13,10.313,10.34,10.295,10.313,88217,0
2015-05-14,10.349,10.4,10.313,10.382,192263,0
2015-05-15,10.433,10.433,10.382,10.433,114823,0
2015-05-18,10.433,10.497,10.34,10.487,223633,0
2015-05-19,10.443,10.468,10.382,10.382,63207,0
2015-05-20,10.425,10.425,10.372,10.391,78071,0
2015-05-21,10.416,10.443,10.4,10.433,33902,0
2015-05-22,10.4,10.433,10.366,10.391,58330,0
2015-05-26,10.407,10.416,10.382,10.407,31725,0
2015-05-27,10.452,10.461,10.407,10.433,69624,0
2015-05-28,10.425,10.461,10.425,10.425,64514,0
2015-05-29,10.443,10.477,10.433,10.443,51021,0
2015-06-01,10.452,10.477,10.4,10.4,82483,0
2015-06-02,10.407,10.425,10.339,10.339,73515,0
2015-06-03,10.358,10.372,10.247,10.285,81038,0
2015-06-04,10.294,10.294,10.182,10.197,130689,0
2015-06-05,10.164,10.182,10.112,10.164,105011,0
2015-06-08,10.164,10.164,10.064,10.121,164022,0
2015-06-09,10.094,10.148,10.046,10.121,125929,0
2015-06-10,10.13,10.189,10.13,10.156,106647,0
2015-06-11,10.156,10.239,10.156,10.225,100294,0
2015-06-12,10.225,10.294,10.206,10.285,95878,0
2015-06-15,10.304,10.348,10.294,10.294,91084,0
2015-06-16,10.285,10.358,10.285,10.313,76931,0
2015-06-17,10.322,10.366,10.322,10.358,82182,0
2015-06-18,10.366,10.425,10.366,10.407,161508,0
2015-06-19,10.407,10.505,10.407,10.505,42802,0
2015-06-22,10.442,10.496,10.39,10.433,84953,0
2015-06-23,10.407,10.476,10.381,10.381,73098,0
2015-06-24,10.371,10.399,10.371,10.399,34411,0
2015-06-25,10.415,10.415,10.365,10.381,45091,0
2015-06-26,10.371,10.424,10.357,10.407,61330,0
2015-06-29,10.424,10.424,10.171,10.195,216592,0
2015-06-30,10.204,10.223,10.127,10.223,195616,0
2015-07-01,10.255,10.255,10.188,10.237,76211,0
2015-07-02,10.246,10.246,10.204,10.246,68830,0
2015-07-06,10.223,10.255,10.162,10.255,52586,0
2015-07-07,10.274,10.365,10.214,10.365,59740,0
2015-07-08,10.357,10.452,10.33,10.39,82798,0
2015-07-09,10.32,10.381,10.312,10.381,35891,0
2015-07-10,10.357,10.399,10.32,10.371,83591,0
2015-07-13,10.357,10.381,10.33,10.381,50769,0
2015-07-14,10.381,10.39,10.347,10.39,31106,0
2015-07-15,10.39,10.424,10.357,10.424,37845,0
2015-07-16,10.424,10.476,10.399,10.476,69510,0
2015-07-17,10.452,10.46,10.415,10.433,25782,0
2015-07-20,10.424,10.452,10.399,10.424,45771,0
2015-07-21,10.39,10.415,10.39,10.407,68937,0
2015-07-22,10.406,10.467,10.389,10.433,60683,0
2015-07-23,10.406,10.442,10.38,10.406,62489,0
2015-07-24,10.433,10.513,10.433,10.513,97408,0
2015-07-27,10.504,10.504,10.433,10.476,52885,0
2015-07-28,10.452,10.467,10.433,10.433,44977,0
2015-07-29,10.424,10.467,10.424,10.467,57067,0
2015-07-30,10.442,10.486,10.433,10.46,52319,0
2015-07-31,10.467,10.532,10.467,10.522,74130,0
2015-08-03,10.556,10.575,10.504,10.532,51722,0
2015-08-04,10.548,10.566,10.522,10.54,33903,0
2015-08-05,10.556,10.566,10.356,10.452,135604,0
2015-08-06,10.415,10.467,10.398,10.452,42405,0
2015-08-07,10.442,10.548,10.424,10.476,68027,0
2015-08-10,10.476,10.476,10.415,10.424,33108,0
2015-08-11,10.424,10.556,10.424,10.532,88914,0
2015-08-12,10.532,10.584,10.532,10.566,91422,0
2015-08-13,10.575,10.575,10.522,10.532,40004,0
2015-08-14,10.532,10.54,10.513,10.522,24182,0
2015-08-17,10.548,10.575,10.496,10.504,24976,0
2015-08-18,10.513,10.54,10.476,10.54,53565,0
2015-08-19,10.532,10.54,10.476,10.54,53111,0
2015-08-20,10.531,10.556,10.495,10.556,39242,0
2015-08-21,10.531,10.548,10.512,10.54,30359,0
2015-08-24,10.441,10.485,10.354,10.475,96252,0
2015-08-25,10.451,10.531,10.405,10.475,108279,0
2015-08-26,10.441,10.459,10.317,10.344,97484,0
2015-08-27,10.335,10.423,10.309,10.389,92311,0
2015-08-28,10.379,10.405,10.363,10.37,55094,0
2015-08-31,10.363,10.441,10.344,10.414,87814,0
2015-09-01,10.451,10.451,10.379,10.423,50370,0
2015-09-02,10.423,10.423,10.344,10.379,75221,0
2015-09-03,10.379,10.423,10.379,10.423,39467,0
2015-09-04,10.423,10.503,10.414,10.495,104004,0
2015-09-08,10.495,10.594,10.475,10.594,81854,0
2015-09-09,10.594,10.617,10.548,10.575,65551,0
2015-09-10,10.594,10.61,10.485,10.485,54271,0
2015-09-11,10.521,10.54,10.459,10.521,124020,0
2015-09-14,10.548,10.556,10.405,10.405,178555,0
2015-09-15,10.423,10.423,10.317,10.344,68025,0
2015-09-16,10.317,10.354,10.317,10.344,41490,0
2015-09-17,10.363,10.531,10.363,10.531,101961,0
2015-09-18,10.467,10.556,10.467,10.521,77920,0
2015-09-21,10.548,10.584,10.531,10.548,63305,0
2015-09-22,10.575,10.636,10.548,10.636,61306,0
2015-09-23,10.636,10.664,10.604,10.645,41617,0
2015-09-24,10.674,10.682,10.604,10.617,56983,0
2015-09-25,10.626,10.645,10.604,10.61,44527,0
2015-09-28,10.645,10.645,10.594,10.61,66917,0
2015-09-29,10.645,10.718,10.645,10.718,66564,0
2015-09-30,10.718,10.735,10.682,10.691,94645,0
2015-10-01,10.745,10.762,10.654,10.674,54594,0
2015-10-02,10.708,10.727,10.626,10.636,115118,0
2015-10-05,10.664,10.664,10.626,10.636,45293,0
2015-10-06,10.617,10.691,10.617,10.674,61643,0
2015-10-07,10.664,10.691,10.61,10.617,56272,0
2015-10-08,10.654,10.654,10.617,10.636,51240,0
2015-10-09,10.626,10.654,10.626,10.645,54261,0
2015-10-12,10.664,10.674,10.626,10.626,41773,0
2015-10-13,10.654,10.664,10.617,10.645,84913,0
2015-10-14,10.664,10.664,10.617,10.636,74506,0
2015-10-15,10.664,10.664,10.636,10.654,85584,0
2015-10-16,10.682,10.698,10.654,10.698,67123,0
2015-10-19,10.708,10.708,10.645,10.674,59791,0
2015-10-20,10.682,10.727,10.654,10.691,68003,0
2015-10-21,10.698,10.85,10.698,10.85,105416,0
2015-10-22,10.85,10.869,10.807,10.823,41631,0
2015-10-23,10.833,10.842,10.79,10.798,42971,0
2015-10-26,10.798,10.833,10.79,10.798,58663,0
2015-10-27,10.807,10.833,10.753,10.753,47756,0
2015-10-28,10.781,10.833,10.772,10.807,66236,0
2015-10-29,10.79,10.842,10.772,10.833,29943,0
2015-10-30,10.815,10.924,10.815,10.915,44414,0
2015-11-02,10.941,11.005,10.888,10.978,104348,0
2015-11-03,10.996,11.03,10.941,10.951,78812,0
2015-11-04,10.941,11.038,10.888,10.906,93883,0
2015-11-05,10.933,10.961,10.879,10.933,107423,0
2015-11-06,10.879,10.879,10.735,10.781,65679,0
2015-11-09,10.781,10.781,10.609,10.609,69533,0
2015-11-10,10.653,10.691,10.609,10.617,175102,0
2015-11-11,10.603,10.691,10.603,10.626,132248,0
2015-11-12,10.653,10.718,10.626,10.698,163637,0
2015-11-13,10.673,10.735,10.653,10.698,78146,0
2015-11-16,10.698,10.753,10.698,10.718,87162,0
2015-11-17,10.673,10.745,10.673,10.735,85046,0
2015-11-18,10.735,10.772,10.727,10.753,62337,0
2015-11-19,10.745,10.807,10.735,10.79,69129,0
2015-11-20,10.734,10.815,10.734,10.815,101350,0
2015-11-23,10.833,10.842,10.79,10.815,46522,0
2015-11-24,10.798,10.823,10.79,10.807,40737,0
2015-11-25,10.807,10.86,10.78,10.798,65021,0
2015-11-27,10.823,10.842,10.807,10.815,34668,0
2015-11-30,10.833,10.85,10.815,10.842,57601,0
2015-12-01,10.888,10.924,10.833,10.86,72969,0
2015-12-02,10.86,10.898,10.823,10.879,96981,0
2015-12-03,10.86,10.879,10.761,10.79,75001,0
2015-12-04,10.771,10.833,10.771,10.823,82855,0
2015-12-07,10.823,10.86,10.761,10.761,63804,0
2015-12-08,10.798,10.888,10.798,10.879,56890,0
2015-12-09,10.888,10.933,10.869,10.906,131924,0
2015-12-10,10.898,10.924,10.85,10.906,56712,0
2015-12-11,10.898,10.906,10.85,10.879,48628,0
2015-12-14,10.888,10.888,10.707,10.771,102551,0
2015-12-15,10.807,10.85,10.79,10.815,94927,0
2015-12-16,10.78,10.869,10.78,10.842,69007,0
2015-12-17,10.842,11.014,10.842,10.997,129484,0
2015-12-18,11.006,11.086,10.97,11.023,111875,0
2015-12-21,11.076,11.086,10.996,10.996,93583,0
2015-12-22,10.923,10.96,10.914,10.96,94423,0
2015-12-23,10.969,11.049,10.95,11.023,64265,0
2015-12-24,11.023,11.058,10.978,11.023,39527,0
2015-12-28,11.023,11.086,11.022,11.086,73188,0
2015-12-29,11.076,11.096,11.013,11.023,97802,0
2015-12-30,11.039,11.116,11.039,11.096,34161,0
2015-12-31,11.076,11.168,11.076,11.14,67812,0
2016-01-04,11.106,11.195,11.097,11.195,98265,0
2016-01-05,11.149,11.294,11.149,11.285,87093,0
2016-01-06,11.249,11.314,11.223,11.223,60028,0
2016-01-07,11.24,11.333,11.24,11.314,66625,0
2016-01-08,11.285,11.304,11.24,11.285,100004,0
2016-01-11,11.285,11.324,11.214,11.223,65250,0
2016-01-12,11.177,11.249,11.177,11.249,71820,0
2016-01-13,11.249,11.249,11.214,11.232,136027,0
2016-01-14,11.249,11.249,11.168,11.186,79046,0
2016-01-15,11.168,11.358,11.168,11.358,184986,0
2016-01-19,11.358,11.358,11.258,11.258,65256,0
2016-01-20,11.258,11.285,11.056,11.131,156056,0
2016-01-21,11.167,11.324,11.167,11.285,85259,0
2016-01-22,11.333,11.384,11.276,11.367,72449,0
2016-01-25,11.393,11.393,11.248,11.266,134226,0
2016-01-26,11.304,11.367,11.286,11.367,123657,0
2016-01-27,11.384,11.384,11.314,11.384,59302,0
2016-01-28,11.376,11.376,11.266,11.367,94411,0
2016-01-29,11.367,11.393,11.358,11.393,68791,0
2016-02-01,11.393,11.413,11.384,11.413,63677,0
2016-02-02,11.413,11.432,11.367,11.367,72172,0
2016-02-03,11.413,11.45,11.413,11.441,108567,0
2016-02-04,11.459,11.459,11.417,11.441,40498,0
2016-02-05,11.403,11.459,11.403,11.432,81022,0
2016-02-08,11.459,11.467,11.422,11.467,44506,0
2016-02-09,11.486,11.486,11.413,11.441,115929,0
2016-02-10,11.496,11.505,11.441,11.476,48815,0
2016-02-11,11.523,11.523,11.441,11.505,149884,0
2016-02-12,11.459,11.496,11.393,11.403,88032,0
2016-02-16,11.403,11.441,11.324,11.324,112918,0
2016-02-17,11.358,11.384,11.304,11.358,75911,0
2016-02-18,11.367,11.376,11.314,11.376,46409,0
2016-02-19,11.413,11.413,11.35,11.376,107143,0
2016-02-22,11.432,11.432,11.332,11.367,93539,0
2016-02-23,11.384,11.459,11.344,11.459,85495,0
2016-02-24,11.45,11.476,11.403,11.403,79151,0
2016-02-25,11.45,11.45,11.393,11.393,72330,0
2016-02-26,11.403,11.422,11.34,11.367,92310,0
2016-02-29,11.413,11.417,11.367,11.376,84465,0
2016-03-01,11.441,11.441,11.384,11.384,151389,0
2016-03-02,11.384,11.441,11.384,11.441,72038,0
2016-03-03,11.45,11.476,11.413,11.476,106979,0
2016-03-04,11.476,11.505,11.403,11.403,184455,0
2016-03-07,11.403,11.441,11.393,11.403,72770,0
2016-03-08,11.413,11.432,11.413,11.422,38829,0
2016-03-09,11.45,11.45,11.413,11.413,64969,0
2016-03-10,11.441,11.459,11.432,11.459,67740,0
2016-03-11,11.45,11.459,11.432,11.432,97217,0
2016-03-14,11.467,11.467,11.444,11.467,111638,0
2016-03-15,11.476,11.476,11.432,11.432,64858,0
2016-03-16,11.432,11.505,11.432,11.505,70638,0
2016-03-17,11.505,11.523,11.476,11.496,86841,0
2016-03-18,11.541,11.541,11.487,11.505,95117,0
2016-03-21,11.505,11.533,11.45,11.523,127704,0
2016-03-22,11.559,11.596,11.533,11.596,123155,0
2016-03-23,11.605,11.605,11.568,11.605,127769,0
2016-03-24,11.596,11.605,11.559,11.605,47803,0
2016-03-28,11.614,11.614,11.551,11.568,72996,0
2016-03-29,11.614,11.622,11.568,11.614,87655,0
2016-03-30,11.614,11.622,11.577,11.596,90956,0
2016-03-31,11.632,11.707,11.622,11.687,191585,0
2016-04-01,11.717,11.744,11.707,11.735,136944,0
2016-04-04,11.744,11.754,11.687,11.707,164637,0
2016-04-05,11.744,11.78,11.735,11.78,126892,0
2016-04-06,11.78,11.806,11.78,11.806,165562,0
2016-04-07,11.806,11.835,11.799,11.825,87538,0
2016-04-08,11.835,11.854,11.799,11.806,745516,0
2016-04-11,11.825,11.844,11.825,11.844,269500,0
2016-04-12,11.863,11.87,11.844,11.854,223472,0
2016-04-13,11.863,11.879,11.863,11.87,84608,0
2016-04-14,11.879,11.898,11.854,11.879,127267,0
2016-04-15,11.908,11.937,11.888,11.937,77846,0
2016-04-18,11.937,11.976,11.928,11.966,85825,0
2016-04-19,11.976,12.027,11.966,12.019,176677,0
2016-04-20,12.082,12.11,12.082,12.11,195817,0
2016-04-21,12.091,12.129,12.079,12.119,83399,0
2016-04-22,12.074,12.138,12.074,12.091,80290,0
2016-04-25,12.082,12.082,11.965,11.975,83906,0
2016-04-26,11.983,12.027,11.917,11.965,76601,0
2016-04-27,12.01,12.018,11.945,11.992,81726,0
2016-04-28,12.01,12.074,11.983,12.074,91618,0
2016-04-29,12.074,12.119,12.056,12.11,86530,0
2016-05-02,12.138,12.167,12.074,12.082,86619,0
2016-05-03,12.129,12.177,12.118,12.177,83273,0
2016-05-04,12.177,12.214,12.167,12.214,72797,0
2016-05-05,12.167,12.214,12.167,12.205,70538,0
2016-05-06,12.158,12.26,12.158,12.26,77990,0
2016-05-09,12.26,12.26,12.148,12.158,155777,0
2016-05-10,12.222,12.232,12.129,12.177,83541,0
2016-05-11,12.187,12.196,12.129,12.167,77872,0
2016-05-12,12.138,12.222,12.138,12.214,76470,0
2016-05-13,12.214,12.214,12.177,12.187,127674,0
2016-05-16,12.196,12.232,12.138,12.158,106313,0
2016-05-17,12.138,12.214,12.11,12.187,125713,0
2016-05-18,12.196,12.287,12.11,12.11,147784,0
2016-05-19,12.066,12.091,11.937,11.937,164382,0
2016-05-20,12.01,12.054,11.916,11.936,128580,0
2016-05-23,11.936,12.066,11.936,12.066,68775,0
2016-05-24,12.149,12.149,12.074,12.082,136211,0
2016-05-25,12.119,12.168,12.074,12.168,112509,0
2016-05-26,12.159,12.251,12.159,12.242,90977,0
2016-05-27,12.261,12.272,12.242,12.27,91689,0
2016-05-31,12.168,12.223,12.149,12.197,61549,0
2016-06-01,12.27,12.304,12.215,12.295,76934,0
2016-06-02,12.279,12.343,12.27,12.343,113586,0
2016-06-03,12.372,12.41,12.353,12.41,98943,0
2016-06-06,12.4,12.419,12.314,12.323,82204,0
2016-06-07,12.372,12.41,12.343,12.41,85636,0
2016-06-08,12.4,12.427,12.333,12.381,57015,0
2016-06-09,12.353,12.419,12.323,12.323,97534,0
2016-06-10,12.353,12.381,12.314,12.333,54027,0
2016-06-13,12.363,12.372,12.335,12.363,37015,0
2016-06-14,12.372,12.427,12.333,12.343,63158,0
2016-06-15,12.4,12.41,12.304,12.353,80043,0
2016-06-16,12.4,12.4,12.323,12.353,97031,0
2016-06-17,12.381,12.41,12.364,12.372,62630,0
2016-06-20,12.4,12.4,12.323,12.323,69286,0
2016-06-21,12.381,12.427,12.348,12.427,81805,0
2016-06-22,12.418,12.484,12.39,12.446,117032,0
2016-06-23,12.484,12.493,12.418,12.456,109960,0
2016-06-24,12.427,12.546,12.399,12.52,90305,0
2016-06-27,12.501,12.552,12.446,12.52,125388,0
2016-06-28,12.484,12.536,12.446,12.528,71746,0
2016-06-29,12.484,12.614,12.484,12.546,117650,0
2016-06-30,12.556,12.596,12.484,12.484,68262,0
2016-07-01,12.605,12.614,12.566,12.566,84571,0
2016-07-05,12.596,12.605,12.484,12.52,82855,0
2016-07-06,12.576,12.586,12.546,12.546,79993,0
2016-07-07,12.605,12.69,12.566,12.69,192096,0
2016-07-08,12.699,12.735,12.67,12.735,78829,0
2016-07-11,12.744,12.753,12.651,12.69,66314,0
2016-07-12,12.735,12.735,12.486,12.493,161501,0
2016-07-13,12.484,12.51,12.313,12.352,423149,0
2016-07-14,12.362,12.371,11.999,11.999,720963,0
2016-07-15,12.072,12.25,12.044,12.25,117388,0
2016-07-18,12.352,12.446,12.25,12.446,136370,0
2016-07-19,12.52,12.52,12.385,12.493,161083,0
2016-07-20,12.576,12.592,12.536,12.586,113952,0
2016-07-21,12.614,12.623,12.566,12.576,85924,0
2016-07-22,12.614,12.614,12.576,12.576,81528,0
2016-07-25,12.641,12.66,12.576,12.596,57574,0
2016-07-26,12.67,12.67,12.586,12.623,85661,0
2016-07-27,12.651,12.66,12.566,12.566,88286,0
2016-07-28,12.641,12.641,12.546,12.596,59573,0
2016-07-29,12.641,12.651,12.596,12.605,55891,0
2016-08-01,12.632,12.651,12.586,12.605,93580,0
2016-08-02,12.614,12.623,12.51,12.51,97637,0
2016-08-03,12.528,12.66,12.51,12.66,57284,0
2016-08-04,12.67,12.717,12.632,12.708,74476,0
2016-08-05,12.708,12.708,12.651,12.651,56413,0
2016-08-08,12.68,12.69,12.651,12.69,35289,0
2016-08-09,12.708,12.726,12.68,12.68,64562,0
2016-08-10,12.66,12.726,12.566,12.632,184397,0
2016-08-11,12.651,12.651,12.605,12.605,43794,0
2016-08-12,12.632,12.67,12.599,12.67,47814,0
2016-08-15,12.67,12.699,12.614,12.614,60930,0
2016-08-16,12.66,12.726,12.605,12.726,99121,0
2016-08-17,12.726,12.763,12.717,12.763,83313,0
2016-08-18,12.811,12.828,12.791,12.801,51964,0
2016-08-19,12.811,12.811,12.745,12.745,54523,0
2016-08-22,12.781,12.838,12.754,12.828,88040,0
2016-08-23,12.819,12.848,12.801,12.801,63211,0
2016-08-24,12.801,12.801,12.716,12.716,66010,0
2016-08-25,12.679,12.754,12.555,12.595,170727,0
2016-08-26,12.622,12.631,12.518,12.518,84351,0
2016-08-29,12.595,12.604,12.545,12.604,45247,0
2016-08-30,12.613,12.613,12.545,12.555,89034,0
2016-08-31,12.631,12.64,12.575,12.64,70957,0
2016-09-01,12.679,12.716,12.604,12.689,122494,0
2016-09-02,12.744,12.744,12.604,12.604,52094,0
2016-09-06,12.622,12.725,12.622,12.716,67102,0
2016-09-07,12.735,12.744,12.595,12.613,86832,0
2016-09-08,12.66,12.66,12.604,12.65,40627,0
2016-09-09,12.65,12.65,12.416,12.416,82229,0
2016-09-12,12.443,12.443,12.209,12.387,179922,0
2016-09-13,12.463,12.463,12.319,12.359,83124,0
2016-09-14,12.387,12.443,12.372,12.443,122617,0
2016-09-15,12.406,12.434,12.378,12.378,79509,0
2016-09-16,12.424,12.424,12.349,12.349,65893,0
2016-09-19,12.424,12.443,12.378,12.443,46564,0
2016-09-20,12.453,12.473,12.387,12.397,54475,0
2016-09-21,12.463,12.473,12.396,12.473,49575,0
2016-09-22,12.565,12.68,12.543,12.68,69119,0
2016-09-23,12.69,12.69,12.614,12.632,36016,0
2016-09-26,12.67,12.69,12.632,12.67,41559,0
2016-09-27,12.69,12.708,12.641,12.68,50541,0
2016-09-28,12.717,12.782,12.708,12.736,61002,0
2016-09-29,12.708,12.722,12.555,12.555,80243,0
2016-09-30,12.604,12.623,12.545,12.614,36644,0
2016-10-03,12.614,12.623,12.508,12.526,47617,0
2016-10-04,12.575,12.575,12.386,12.396,59213,0
2016-10-05,12.453,12.463,12.333,12.443,63000,0
2016-10-06,12.443,12.508,12.358,12.482,71706,0
2016-10-07,12.518,12.518,12.453,12.463,81881,0
2016-10-10,12.482,12.545,12.386,12.545,78690,0
2016-10-11,12.526,12.526,12.482,12.482,26265,0
2016-10-12,12.473,12.491,12.358,12.358,48046,0
2016-10-13,12.406,12.406,12.235,12.273,86928,0
2016-10-14,12.264,12.264,12.14,12.14,96545,0
2016-10-17,12.13,12.14,11.952,12.008,157207,0
2016-10-18,12.091,12.189,11.942,12.065,113545,0
2016-10-19,12.179,12.299,12.179,12.291,59468,0
2016-10-20,12.299,12.443,12.244,12.308,46947,0
2016-10-21,12.453,12.453,12.29,12.29,86046,0
2016-10-24,12.416,12.434,12.244,12.272,84347,0
2016-10-25,12.318,12.318,12.225,12.253,82084,0
2016-10-26,12.29,12.29,12.119,12.149,101714,0
2016-10-27,12.119,12.159,11.97,11.989,168235,0
2016-10-28,11.98,11.98,11.854,11.871,104083,0
2016-10-31,11.98,11.98,11.787,11.835,112794,0
2016-11-01,11.891,11.915,11.779,11.864,99404,0
2016-11-02,11.891,11.911,11.871,11.881,147893,0
2016-11-03,11.901,11.901,11.835,11.844,85973,0
2016-11-04,11.871,11.871,11.825,11.854,35502,0
2016-11-07,11.901,12.007,11.825,12.007,106076,0
2016-11-08,12.033,12.033,11.921,11.921,47029,0
2016-11-09,11.825,11.825,11.703,11.77,138211,0
2016-11-10,11.77,11.77,11.397,11.446,224332,0
2016-11-11,11.369,11.437,11.341,11.379,153528,0
2016-11-14,11.293,11.303,10.99,11.028,259037,0
2016-11-15,11.065,11.35,11.065,11.35,211641,0
2016-11-16,11.397,11.417,11.256,11.275,166838,0
2016-11-17,11.293,11.323,11.131,11.169,113571,0
2016-11-18,11.219,11.237,11.085,11.105,91331,0
2016-11-21,11.174,11.233,11.099,11.164,133742,0
2016-11-22,11.214,11.27,11.174,11.27,80125,0
2016-11-23,11.214,11.27,11.164,11.241,74169,0
2016-11-25,11.28,11.308,11.079,11.089,46920,0
2016-11-28,11.154,11.232,11.154,11.232,61320,0
2016-11-29,11.241,11.27,11.164,11.241,66395,0
2016-11-30,11.223,11.298,11.184,11.298,177280,0
2016-12-01,11.251,11.27,11.118,11.145,140273,0
2016-12-02,11.214,11.214,11.125,11.184,93158,0
2016-12-05,11.135,11.28,11.135,11.241,140707,0
2016-12-06,11.26,11.442,11.26,11.442,181371,0
2016-12-07,11.509,11.642,11.496,11.642,161771,0
2016-12-08,11.622,11.622,11.433,11.442,176894,0
2016-12-09,11.413,11.471,11.318,11.338,166500,0
2016-12-12,11.328,11.338,11.27,11.27,110142,0
2016-12-13,11.298,11.403,11.288,11.403,230726,0
2016-12-14,11.374,11.451,11.338,11.338,162780,0
2016-12-15,11.27,11.288,11.204,11.223,203788,0
2016-12-16,11.164,11.26,11.164,11.214,220109,0
2016-12-19,11.223,11.315,11.223,11.241,126937,0
2016-12-20,11.251,11.365,11.232,11.365,125977,0
2016-12-21,11.34,11.417,11.332,11.378,108560,0
2016-12-22,11.368,11.407,11.368,11.407,76752,0
2016-12-23,11.456,11.456,11.332,11.34,104293,0
2016-12-27,11.217,11.397,11.217,11.312,115817,0
2016-12-28,11.407,11.407,11.332,11.378,113490,0
2016-12-29,11.387,11.446,11.368,11.417,118451,0
2016-12-30,11.407,11.456,11.387,11.455,93295,0
2017-01-03,11.456,11.513,11.417,11.495,82946,0
2017-01-04,11.552,11.66,11.513,11.656,106770,0
2017-01-05,11.696,11.706,11.647,11.696,51092,0
2017-01-06,11.647,11.686,11.579,11.589,94004,0
2017-01-09,11.656,11.764,11.579,11.647,78975,0
2017-01-10,11.627,11.696,11.627,11.666,25083,0
2017-01-11,11.656,11.702,11.552,11.552,69417,0
2017-01-12,11.579,11.647,11.579,11.637,52714,0
2017-01-13,11.647,11.656,11.615,11.656,30870,0
2017-01-17,11.799,11.799,11.676,11.773,157039,0
2017-01-18,11.754,11.809,11.725,11.799,51398,0
2017-01-19,11.773,11.773,11.686,11.686,78947,0
2017-01-20,11.72,11.72,11.621,11.651,42140,0
2017-01-23,11.631,11.777,11.631,11.767,51301,0
2017-01-24,11.71,11.777,11.71,11.767,41812,0
2017-01-25,11.758,11.795,11.71,11.795,72705,0
2017-01-26,11.785,11.785,11.748,11.785,51565,0
2017-01-27,11.795,11.843,11.758,11.843,67793,0
2017-01-30,11.814,11.834,11.777,11.795,66346,0
2017-01-31,11.785,11.891,11.785,11.891,77643,0
2017-02-01,11.891,11.921,11.758,11.795,132923,0
2017-02-02,11.804,11.834,11.758,11.767,49687,0
2017-02-03,11.785,11.843,11.777,11.785,43850,0
2017-02-06,11.824,11.871,11.777,11.853,71844,0
2017-02-07,11.863,11.921,11.843,11.911,59015,0
2017-02-08,11.921,11.999,11.921,11.999,33390,0
2017-02-09,11.96,11.97,11.901,11.911,77701,0
2017-02-10,11.901,11.941,11.901,11.911,59332,0
2017-02-13,11.891,11.931,11.804,11.814,114077,0
2017-02-14,11.824,11.86,11.748,11.758,75511,0
2017-02-15,11.72,11.804,11.72,11.804,95866,0
2017-02-16,11.795,11.834,11.758,11.814,53457,0
2017-02-17,11.824,11.863,11.795,11.853,65054,0
2017-02-21,11.866,11.866,11.818,11.828,109481,0
2017-02-22,11.838,11.875,11.789,11.875,62945,0
2017-02-23,11.885,11.915,11.87,11.915,40894,0
2017-02-24,11.935,11.984,11.935,11.975,82537,0
2017-02-27,11.994,11.994,11.808,11.847,104289,0
2017-02-28,11.885,11.885,11.818,11.838,80442,0
2017-03-01,11.808,11.815,11.771,11.771,95202,0
2017-03-02,11.752,11.789,11.723,11.742,73493,0
2017-03-03,11.732,11.742,11.663,11.683,108070,0
2017-03-06,11.683,11.732,11.683,11.693,85205,0
2017-03-07,11.693,11.713,11.673,11.703,51849,0
2017-03-08,11.663,11.663,11.606,11.606,99299,0
2017-03-09,11.567,11.614,11.441,11.441,135906,0
2017-03-10,11.441,11.49,11.418,11.441,135589,0
2017-03-13,11.451,11.461,11.402,11.451,64229,0
2017-03-14,11.441,11.48,11.402,11.48,48999,0
2017-03-15,11.471,11.596,11.422,11.576,68935,0
2017-03-16,11.576,11.578,11.48,11.558,62351,0
2017-03-17,11.558,11.586,11.538,11.538,68572,0
2017-03-20,11.538,11.586,11.538,11.548,53310,0
2017-03-21,11.558,11.572,11.529,11.567,42689,0
2017-03-22,11.59,11.59,11.533,11.533,133732,0
2017-03-23,11.533,11.59,11.504,11.533,130251,0
2017-03-24,11.533,11.61,11.533,11.571,54305,0
2017-03-27,11.58,11.678,11.58,11.678,68681,0
2017-03-28,11.688,11.688,11.628,11.658,53639,0
2017-03-29,11.648,11.737,11.648,11.728,91510,0
2017-03-30,11.718,11.747,11.708,11.747,66690,0
2017-03-31,11.718,11.728,11.668,11.668,91327,0
2017-04-03,11.678,11.776,11.678,11.776,37618,0
2017-04-04,11.794,11.794,11.737,11.757,73167,0
2017-04-05,11.737,11.757,11.708,11.718,54932,0
2017-04-06,11.718,11.757,11.718,11.757,113725,0
2017-04-07,11.757,11.833,11.757,11.833,91716,0
2017-04-10,11.852,11.971,11.833,11.971,112851,0
2017-04-11,11.971,11.99,11.921,11.971,73592,0
2017-04-12,11.951,11.98,11.881,11.881,152476,0
2017-04-13,11.901,11.961,11.901,11.961,74741,0
2017-04-17,11.941,11.961,11.911,11.931,56371,0
2017-04-18,11.941,12,11.852,11.852,173282,0
2017-04-19,11.871,11.921,11.851,11.911,65053,0
2017-04-20,11.915,11.955,11.905,11.935,67081,0
2017-04-21,11.955,12.023,11.955,11.955,88829,0
2017-04-24,11.915,11.945,11.895,11.895,51954,0
2017-04-25,11.866,11.875,11.788,11.807,104264,0
2017-04-26,11.807,11.895,11.807,11.895,60802,0
2017-04-27,11.866,11.955,11.866,11.945,76210,0
2017-04-28,11.925,11.975,11.925,11.975,64277,0
2017-05-01,11.965,11.984,11.925,11.965,79705,0
2017-05-02,11.965,11.994,11.945,11.994,73922,0
2017-05-03,11.994,12.061,11.965,12.023,94662,0
2017-05-04,11.994,12.031,11.994,12.009,69376,0
2017-05-05,12.023,12.023,11.975,12.014,36899,0
2017-05-08,11.984,11.994,11.925,11.955,71849,0
2017-05-09,11.955,11.955,11.885,11.885,75427,0
2017-05-10,11.925,11.925,11.837,11.875,97433,0
2017-05-11,11.837,11.915,11.837,11.856,111899,0
2017-05-12,11.915,12.004,11.915,12.004,50122,0
2017-05-15,12.004,12.041,11.984,12.031,27938,0
2017-05-16,12.014,12.061,12.014,12.031,26504,0
2017-05-17,12.051,12.159,12.051,12.139,66412,0
2017-05-18,12.159,12.159,11.984,12.031,141637,0
2017-05-19,12.08,12.159,12.041,12.159,132245,0
2017-05-22,12.123,12.183,12.114,12.153,80459,0
2017-05-23,12.193,12.232,12.183,12.223,70156,0
2017-05-24,12.242,12.242,12.163,12.163,73373,0
2017-05-25,12.173,12.176,12.074,12.104,74439,0
2017-05-26,12.133,12.173,12.094,12.123,126152,0
2017-05-30,12.143,12.153,12.123,12.142,30564,0
2017-05-31,12.153,12.213,12.133,12.203,66691,0
2017-06-01,12.213,12.252,12.193,12.203,93296,0
2017-06-02,12.252,12.252,12.133,12.133,113686,0
2017-06-05,12.133,12.173,12.094,12.143,79020,0
2017-06-06,12.163,12.223,12.153,12.173,32624,0
2017-06-07,12.183,12.242,12.143,12.232,62470,0
2017-06-08,12.252,12.252,12.194,12.252,38346,0
2017-06-09,12.242,12.242,12.163,12.183,62658,0
2017-06-12,12.193,12.203,12.153,12.153,52304,0
2017-06-13,12.183,12.213,12.143,12.213,46177,0
2017-06-14,12.223,12.299,12.213,12.242,101814,0
2017-06-15,12.203,12.309,12.203,12.309,55600,0
2017-06-16,12.319,12.398,12.297,12.368,88818,0
2017-06-19,12.339,12.408,12.322,12.36,81354,0
2017-06-20,12.378,12.438,12.359,12.438,81213,0
2017-06-21,12.462,12.462,12.402,12.422,51471,0
2017-06-22,12.442,12.447,12.412,12.432,48776,0
2017-06-23,12.442,12.472,12.422,12.472,55341,0
2017-06-26,12.482,12.482,12.454,12.472,29955,0
2017-06-27,12.442,12.452,12.412,12.422,58026,0
2017-06-28,12.432,12.432,12.392,12.422,40524,0
2017-06-29,12.382,12.387,12.283,12.323,70109,0
2017-06-30,12.353,12.353,12.255,12.303,65843,0
2017-07-03,12.343,12.442,12.333,12.372,89954,0
2017-07-05,12.353,12.412,12.333,12.402,69373,0
2017-07-06,12.353,12.353,12.313,12.333,39375,0
2017-07-07,12.313,12.363,12.294,12.333,68644,0
2017-07-10,12.343,12.382,12.313,12.382,36623,0
2017-07-11,12.382,12.432,12.382,12.382,58263,0
2017-07-12,12.402,12.472,12.402,12.402,70194,0
2017-07-13,12.412,12.491,12.363,12.372,103341,0
2017-07-14,12.442,12.482,12.412,12.452,48959,0
2017-07-17,12.452,12.462,12.363,12.402,70693,0
2017-07-18,12.402,12.432,12.363,12.425,50707,0
2017-07-19,12.432,12.432,12.372,12.402,104036,0
2017-07-20,12.412,12.472,12.382,12.392,103922,0
2017-07-21,12.432,12.442,12.382,12.432,58393,0
2017-07-24,12.422,12.452,12.343,12.343,92407,0
2017-07-25,12.343,12.353,12.303,12.353,145734,0
2017-07-26,12.313,12.412,12.313,12.412,104929,0
2017-07-27,12.402,12.402,12.333,12.343,169323,0
2017-07-28,12.372,12.422,12.372,12.422,101693,0
2017-07-31,12.422,12.482,12.422,12.482,67966,0
2017-08-01,12.53,12.55,12.482,12.55,73108,0
2017-08-02,12.55,12.58,12.521,12.521,64370,0
2017-08-03,12.54,12.56,12.521,12.53,40622,0
2017-08-04,12.54,12.55,12.442,12.472,69890,0
2017-08-07,12.491,12.491,12.462,12.462,25106,0
2017-08-08,12.491,12.501,12.442,12.442,34845,0
2017-08-09,12.452,12.482,12.353,12.392,68066,0
2017-08-10,12.363,12.382,12.273,12.293,72366,0
2017-08-11,12.106,12.432,12.086,12.412,186927,0
2017-08-14,12.432,12.472,12.432,12.452,49098,0
2017-08-15,12.452,12.452,12.353,12.363,149216,0
2017-08-16,12.372,12.422,12.343,12.407,114076,0
2017-08-17,12.402,12.462,12.382,12.412,57650,0
2017-08-18,12.442,12.472,12.402,12.412,59685,0
2017-08-21,12.452,12.491,12.432,12.491,57202,0
2017-08-22,12.491,12.511,12.462,12.472,37497,0
2017-08-23,12.521,12.54,12.491,12.54,63651,0
2017-08-24,12.53,12.53,12.462,12.521,81455,0
2017-08-25,12.472,12.496,12.432,12.482,119825,0
2017-08-28,12.442,12.49,12.442,12.452,62762,0
2017-08-29,12.462,12.57,12.462,12.53,74864,0
2017-08-30,12.56,12.56,12.521,12.53,80276,0
2017-08-31,12.53,12.58,12.521,12.55,80834,0
2017-09-01,12.56,12.563,12.521,12.53,86440,0
2017-09-05,12.56,12.56,12.491,12.55,70735,0
2017-09-06,12.53,12.61,12.53,12.61,84480,0
2017-09-07,12.6,12.63,12.57,12.59,86809,0
2017-09-08,12.58,12.62,12.56,12.57,75695,0
2017-09-11,12.57,12.63,12.57,12.58,120258,0
2017-09-12,12.6,12.65,12.58,12.63,80312,0
2017-09-13,12.66,12.7,12.65,12.7,73273,0
2017-09-14,12.72,12.73,12.672,12.73,67891,0
2017-09-15,12.739,12.749,12.67,12.72,76617,0
2017-09-18,12.66,12.72,12.66,12.68,88358,0
2017-09-19,12.73,12.73,12.68,12.7,96234,0
2017-09-20,12.71,12.71,12.59,12.61,36513,0
2017-09-21,12.59,12.63,12.57,12.58,64855,0
2017-09-22,12.61,12.61,12.511,12.56,71071,0
2017-09-25,12.53,12.59,12.53,12.55,48711,0
2017-09-26,12.6,12.64,12.59,12.62,78719,0
2017-09-27,12.59,12.59,12.486,12.57,85807,0
2017-09-28,12.53,12.61,12.53,12.61,64022,0
2017-09-29,12.65,12.66,12.58,12.58,42961,0
2017-10-02,12.62,12.64,12.58,12.61,36261,0
2017-10-03,12.63,12.65,12.57,12.6,46119,0
2017-10-04,12.61,12.63,12.56,12.6,33956,0
2017-10-05,12.6,12.61,12.55,12.59,21210,0
2017-10-06,12.57,12.64,12.535,12.6,70799,0
2017-10-09,12.58,12.6,12.58,12.6,16003,0
2017-10-10,12.59,12.608,12.57,12.58,51364,0
2017-10-11,12.6,12.6,12.58,12.6,31820,0
2017-10-12,12.6,12.63,12.6,12.63,25855,0
2017-10-13,12.63,12.68,12.63,12.67,25473,0
2017-10-16,12.65,12.66,12.61,12.66,36007,0
2017-10-17,12.65,12.69,12.623,12.65,24397,0
2017-10-18,12.65,12.68,12.62,12.65,96383,0
2017-10-19,12.68,12.71,12.67,12.71,39703,0
2017-10-20,12.63,12.66,12.6,12.65,32571,0
2017-10-23,12.63,12.66,12.61,12.61,78151,0
2017-10-24,12.63,12.65,12.57,12.59,40817,0
2017-10-25,12.54,12.555,12.44,12.44,50181,0
2017-10-26,12.46,12.49,12.4,12.4,70092,0
2017-10-27,12.4,12.41,12.32,12.35,95109,0
2017-10-30,12.4,12.46,12.4,12.46,73353,0
2017-10-31,12.46,12.47,12.43,12.44,41988,0
2017-11-01,12.47,12.49,12.43,12.45,52398,0
2017-11-02,12.45,12.48,12.41,12.48,84549,0
2017-11-03,12.45,12.49,12.39,12.49,71196,0
2017-11-06,12.48,12.56,12.46,12.56,49000,0
2017-11-07,12.55,12.56,12.53,12.56,44528,0
2017-11-08,12.57,12.575,12.51,12.55,71204,0
2017-11-09,12.54,12.57,12.515,12.57,17464,0
2017-11-10,12.51,12.57,12.49,12.57,28073,0
