Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.2181,9.2787,9.2103,9.266,75560,0
2005-02-28,9.2729,9.3474,9.266,9.2787,74167,0
2005-03-01,9.2787,9.3131,9.2363,9.2601,202311,0
2005-03-02,9.2787,9.3328,9.2553,9.2553,75714,0
2005-03-03,9.266,9.3259,9.266,9.2787,120077,0
2005-03-04,9.3131,9.3474,9.2996,9.319,103788,0
2005-03-07,9.3474,9.3611,9.3328,9.3474,68261,0
2005-03-08,9.3474,9.3759,9.2996,9.3064,119935,0
2005-03-09,9.2427,9.2787,9.1349,9.1349,145834,0
2005-03-10,9.1636,9.1915,9.1349,9.1481,96036,0
2005-03-11,9.1481,9.1636,9.0826,9.152,71678,0
2005-03-14,9.152,9.1769,9.0875,9.1215,166934,0
2005-03-15,9.1215,9.1281,9.0777,9.0875,58805,0
2005-03-16,9.0777,9.1072,9.0627,9.0826,134671,0
2005-03-17,9.0627,9.1215,9.0627,9.114,110627,0
2005-03-18,9.1349,9.152,9.0875,9.152,197040,0
2005-03-21,9.1481,9.152,9.0949,9.1072,111545,0
2005-03-22,9.1481,9.152,9.0777,9.0875,125979,0
2005-03-23,9.0627,9.1418,9.0207,9.0627,203547,0
2005-03-24,9.0826,9.1215,9.0559,9.1013,87038,0
2005-03-28,9.0559,9.0826,8.9594,8.9662,140254,0
2005-03-29,8.9862,9.0711,8.9862,9.0207,92000,0
2005-03-30,9.0207,9.0627,9.0088,9.0207,51352,0
2005-03-31,9.0777,9.1281,9.0711,9.1013,75097,0
2005-04-01,9.1636,9.2036,9.0949,9.114,70431,0
2005-04-04,9.1072,9.1978,9.1072,9.1978,92619,0
2005-04-05,9.1769,9.1915,9.1586,9.1586,27465,0
2005-04-06,9.1978,9.2307,9.1713,9.2259,80983,0
2005-04-07,9.1915,9.1978,9.1481,9.1586,76798,0
2005-04-08,9.1769,9.1915,9.1418,9.1418,35996,0
2005-04-11,9.1636,9.1636,9.1215,9.152,94021,0
2005-04-12,9.152,9.1915,9.152,9.1915,70431,0
2005-04-13,9.1281,9.1481,9.0949,9.0949,109841,0
2005-04-14,9.0875,9.152,9.0875,9.1481,184782,0
2005-04-15,9.1586,9.1713,9.1418,9.152,99450,0
2005-04-18,9.1349,9.2729,9.1349,9.2729,180751,0
2005-04-19,9.2729,9.3474,9.2601,9.3396,108451,0
2005-04-20,9.3131,9.368,9.3131,9.3328,58335,0
2005-04-21,9.3474,9.3474,9.2553,9.2936,81452,0
2005-04-22,9.3131,9.3328,9.266,9.3131,52285,0
2005-04-25,9.3474,9.3474,9.2996,9.2996,24048,0
2005-04-26,9.319,9.3259,9.2859,9.319,38160,0
2005-04-27,9.2787,9.3259,9.266,9.2996,28550,0
2005-04-28,9.2996,9.3611,9.2936,9.3474,111704,0
2005-04-29,9.3543,9.368,9.2936,9.3259,152664,0
2005-05-02,9.3611,9.3611,9.2859,9.3328,77105,0
2005-05-03,9.3396,9.368,9.3064,9.3543,84240,0
2005-05-04,9.368,9.3759,9.3543,9.3759,84240,0
2005-05-05,9.3259,9.4122,9.3259,9.4122,92619,0
2005-05-06,9.3993,9.4062,9.3543,9.3759,73230,0
2005-05-09,9.3993,9.4395,9.3868,9.3927,66561,0
2005-05-10,9.4395,9.4653,9.3808,9.4122,132186,0
2005-05-11,9.368,9.4062,9.3474,9.3808,64385,0
2005-05-12,9.3611,9.4962,9.3611,9.4514,100688,0
2005-05-13,9.4583,9.528,9.4395,9.528,216891,0
2005-05-16,9.528,9.543,9.4733,9.543,163216,0
2005-05-17,9.514,9.567,9.4733,9.567,122100,0
2005-05-18,9.503,9.597,9.503,9.554,120238,0
2005-05-19,9.554,9.597,9.528,9.536,120077,0
2005-05-20,9.554,9.578,9.536,9.543,55391,0
2005-05-23,9.554,9.602,9.554,9.602,96036,0
2005-05-24,9.602,9.602,9.514,9.514,125042,0
2005-05-25,9.514,9.543,9.4653,9.4882,101622,0
2005-05-26,9.4733,9.503,9.4122,9.4395,60661,0
2005-05-27,9.4733,9.511,9.4653,9.511,33204,0
2005-05-31,9.511,9.584,9.503,9.573,81299,0
2005-06-01,9.591,9.602,9.528,9.562,91694,0
2005-06-02,9.536,9.567,9.521,9.543,84558,0
2005-06-03,9.521,9.607,9.521,9.554,187107,0
2005-06-06,9.562,9.584,9.536,9.578,30871,0
2005-06-07,9.573,9.635,9.567,9.573,73381,0
2005-06-08,9.536,9.543,9.511,9.521,62675,0
2005-06-09,9.511,9.528,9.4813,9.511,55859,0
2005-06-10,9.4583,9.511,9.4395,9.4514,74473,0
2005-06-13,9.4514,9.4813,9.4335,9.4464,66872,0
2005-06-14,9.4395,9.521,9.4171,9.521,57400,0
2005-06-15,9.521,9.521,9.4201,9.4395,98982,0
2005-06-16,9.4201,9.4395,9.4122,9.4122,103022,0
2005-06-17,9.3927,9.4335,9.3927,9.4122,130945,0
2005-06-20,9.4122,9.4201,9.3328,9.368,173455,0
2005-06-21,9.368,9.3993,9.368,9.3927,149096,0
2005-06-22,9.3808,9.4122,9.368,9.4062,82381,0
2005-06-23,9.3927,9.4122,9.3611,9.3927,104876,0
2005-06-24,9.3927,9.4464,9.3927,9.4395,87501,0
2005-06-27,9.4201,9.4653,9.4201,9.4514,56784,0
2005-06-28,9.4583,9.511,9.4583,9.511,108760,0
2005-06-29,9.511,9.619,9.4733,9.554,105960,0
2005-06-30,9.514,9.619,9.514,9.597,114191,0
2005-07-01,9.597,9.619,9.578,9.602,83938,0
2005-07-05,9.597,9.627,9.543,9.578,101935,0
2005-07-06,9.602,9.613,9.578,9.597,60351,0
2005-07-07,9.597,9.619,9.591,9.607,84558,0
2005-07-08,9.578,9.65,9.578,9.627,92619,0
2005-07-11,9.635,9.643,9.591,9.591,117600,0
2005-07-12,9.597,9.656,9.591,9.619,145531,0
2005-07-13,9.578,9.584,9.528,9.562,156540,0
2005-07-14,9.554,9.591,9.554,9.584,59728,0
2005-07-15,9.554,9.643,9.554,9.619,116981,0
2005-07-18,9.619,9.619,9.562,9.567,80677,0
2005-07-19,9.528,9.602,9.528,9.584,72293,0
2005-07-20,9.591,9.663,9.591,9.635,90455,0
2005-07-21,9.619,9.656,9.607,9.643,68578,0
2005-07-22,9.656,9.663,9.619,9.65,31183,0
2005-07-25,9.619,9.677,9.613,9.635,92310,0
2005-07-26,9.7,9.726,9.681,9.687,73544,0
2005-07-27,9.693,9.757,9.681,9.757,68578,0
2005-07-28,9.779,9.798,9.739,9.785,52593,0
2005-07-29,9.75,9.804,9.75,9.779,98516,0
2005-08-01,9.792,9.804,9.726,9.746,87811,0
2005-08-02,9.75,9.771,9.726,9.726,81601,0
2005-08-03,9.721,9.779,9.721,9.739,58031,0
2005-08-04,9.739,9.779,9.739,9.763,69818,0
2005-08-05,9.75,9.779,9.706,9.757,103022,0
2005-08-08,9.713,9.771,9.7,9.739,100378,0
2005-08-09,9.713,9.757,9.67,9.739,71989,0
2005-08-10,9.763,9.763,9.726,9.733,83468,0
2005-08-11,9.713,9.779,9.681,9.7,92000,0
2005-08-12,9.721,9.785,9.721,9.733,83322,0
2005-08-15,9.733,9.779,9.7,9.726,70289,0
2005-08-16,9.726,9.757,9.706,9.746,45457,0
2005-08-17,9.733,9.785,9.721,9.726,90606,0
2005-08-18,9.763,9.785,9.739,9.75,38623,0
2005-08-19,9.739,9.785,9.739,9.763,29789,0
2005-08-22,9.739,9.804,9.739,9.804,29633,0
2005-08-23,9.771,9.845,9.771,9.816,65780,0
2005-08-24,9.845,9.857,9.792,9.798,49962,0
2005-08-25,9.862,9.873,9.81,9.829,82701,0
2005-08-26,9.824,9.829,9.771,9.81,84709,0
2005-08-29,9.85,9.862,9.792,9.792,67498,0
2005-08-30,9.798,9.845,9.792,9.792,53837,0
2005-08-31,9.804,9.845,9.785,9.829,80522,0
2005-09-01,9.862,9.92,9.829,9.892,90606,0
2005-09-02,9.873,9.974,9.873,9.958,55231,0
2005-09-06,9.958,10.015,9.958,9.996,87038,0
2005-09-07,9.989,10.042,9.966,9.98,114191,0
2005-09-08,9.989,10.038,9.945,9.966,141643,0
2005-09-09,9.958,9.98,9.862,9.966,92932,0
2005-09-12,9.974,10.048,9.966,10.003,99914,0
2005-09-13,10.023,10.094,9.958,9.996,157938,0
2005-09-14,9.989,9.989,9.862,9.869,118996,0
2005-09-15,9.862,9.928,9.798,9.816,150803,0
2005-09-16,9.81,9.857,9.779,9.779,56784,0
2005-09-19,9.798,9.837,9.792,9.816,55859,0
2005-09-20,9.792,9.845,9.757,9.845,95264,0
2005-09-21,9.829,9.879,9.804,9.804,74939,0
2005-09-22,9.798,9.804,9.713,9.739,108760,0
2005-09-23,9.763,9.763,9.65,9.663,127687,0
2005-09-26,9.663,9.721,9.656,9.67,69039,0
2005-09-27,9.7,9.7,9.607,9.635,97591,0
2005-09-28,9.635,9.7,9.635,9.677,82074,0
2005-09-29,9.681,9.746,9.677,9.7,55698,0
2005-09-30,9.67,9.757,9.67,9.739,86888,0
2005-10-03,9.829,9.829,9.739,9.785,48566,0
2005-10-04,9.746,9.824,9.746,9.798,42506,0
2005-10-05,9.81,9.824,9.763,9.824,67962,0
2005-10-06,9.829,9.829,9.746,9.824,86888,0
2005-10-07,9.792,9.829,9.757,9.771,79129,0
2005-10-10,9.757,9.792,9.75,9.792,17225,0
2005-10-11,9.785,9.792,9.726,9.726,120077,0
2005-10-12,9.726,9.733,9.578,9.578,152043,0
2005-10-13,9.573,9.607,9.3474,9.3611,171133,0
2005-10-14,9.511,9.511,9.0875,9.2996,458302,0
2005-10-17,9.2363,9.3474,9.2363,9.3259,93554,0
2005-10-18,9.3131,9.3259,9.152,9.2601,153902,0
2005-10-19,9.2496,9.2936,9.1846,9.1978,137459,0
2005-10-20,9.2103,9.2936,9.2103,9.2936,72762,0
2005-10-21,9.2996,9.3927,9.2601,9.3927,95105,0
2005-10-24,9.4464,9.503,9.3927,9.503,80832,0
2005-10-25,9.4733,9.514,9.4395,9.4395,85490,0
2005-10-26,9.4464,9.4464,9.3259,9.3808,91534,0
2005-10-27,9.319,9.4514,9.319,9.4514,73844,0
2005-10-28,9.4464,9.521,9.4395,9.521,58178,0
2005-10-31,9.573,9.573,9.543,9.562,55391,0
2005-11-01,9.602,9.602,9.567,9.602,42040,0
2005-11-02,9.602,9.602,9.549,9.567,69663,0
2005-11-03,9.562,9.602,9.543,9.584,67498,0
2005-11-04,9.543,9.591,9.528,9.573,57870,0
2005-11-07,9.602,9.663,9.578,9.607,91077,0
2005-11-08,9.619,9.67,9.597,9.613,66711,0
2005-11-09,9.656,9.656,9.567,9.591,80522,0
2005-11-10,9.543,9.602,9.543,9.591,48710,0
2005-11-11,9.578,9.67,9.567,9.635,67024,0
2005-11-14,9.602,9.663,9.543,9.607,85795,0
2005-11-15,9.549,9.643,9.549,9.643,84558,0
2005-11-16,9.591,9.663,9.562,9.591,81601,0
2005-11-17,9.656,9.733,9.578,9.713,64234,0
2005-11-18,9.733,9.785,9.677,9.681,76336,0
2005-11-21,9.635,9.757,9.602,9.687,47629,0
2005-11-22,9.67,9.779,9.67,9.733,30566,0
2005-11-23,9.829,9.829,9.763,9.824,24822,0
2005-11-25,9.771,9.857,9.771,9.85,11477,0
2005-11-28,9.845,9.92,9.816,9.824,71061,0
2005-11-29,9.763,9.804,9.733,9.779,68887,0
2005-11-30,9.779,9.816,9.763,9.763,76957,0
2005-12-01,9.763,9.873,9.67,9.779,67962,0
2005-12-02,9.785,9.816,9.67,9.746,83468,0
2005-12-05,9.739,9.829,9.739,9.81,44989,0
2005-12-06,9.75,9.857,9.75,9.85,72459,0
2005-12-07,9.829,9.85,9.746,9.75,47318,0
2005-12-08,9.771,9.81,9.757,9.779,33357,0
2005-12-09,9.785,9.829,9.7,9.75,73699,0
2005-12-12,9.733,9.785,9.713,9.763,67962,0
2005-12-13,9.779,9.792,9.733,9.746,28234,0
2005-12-14,9.739,9.739,9.656,9.67,174539,0
2005-12-15,9.721,9.726,9.635,9.65,92932,0
2005-12-16,9.656,9.713,9.65,9.663,98055,0
2005-12-19,9.7,9.739,9.663,9.7,48710,0
2005-12-20,9.677,9.785,9.677,9.739,43130,0
2005-12-21,9.739,9.892,9.713,9.816,116517,0
2005-12-22,9.857,9.928,9.829,9.905,41270,0
2005-12-23,9.928,9.937,9.879,9.913,20165,0
2005-12-27,9.933,10.042,9.885,9.913,67799,0
2005-12-28,9.928,10.109,9.873,10.109,64847,0
2005-12-29,10.059,10.087,10.03,10.087,30411,0
2005-12-30,10.023,10.171,10.023,10.132,60511,0
2006-01-03,10.151,10.185,10.087,10.109,129085,0
2006-01-04,10.122,10.185,10.109,10.109,74310,0
2006-01-05,10.087,10.151,10.087,10.102,30722,0
2006-01-06,10.003,10.151,10.003,10.094,82381,0
2006-01-09,10.122,10.164,10.087,10.145,70126,0
2006-01-10,10.151,10.179,10.122,10.151,58647,0
2006-01-11,10.122,10.139,10.048,10.066,65160,0
2006-01-12,10.066,10.109,9.958,9.98,70899,0
2006-01-13,9.928,10.003,9.928,9.989,90286,0
2006-01-17,9.989,10.003,9.958,9.974,58031,0
2006-01-18,9.996,10.023,9.966,10.003,53530,0
2006-01-19,10.059,10.066,10.01,10.066,71989,0
2006-01-20,10.087,10.151,10.023,10.042,76176,0
2006-01-23,10.151,10.185,10.087,10.151,64700,0
2006-01-24,10.171,10.233,10.158,10.158,61439,0
2006-01-25,10.179,10.185,10.054,10.122,136529,0
2006-01-26,10.151,10.171,10.094,10.151,108596,0
2006-01-27,10.216,10.268,10.122,10.151,47164,0
2006-01-30,10.102,10.139,9.989,10.015,99137,0
2006-01-31,10.08,10.094,10.003,10.048,69199,0
2006-02-01,10.139,10.139,10.038,10.094,83156,0
2006-02-02,10.03,10.054,9.892,9.92,182139,0
2006-02-03,9.898,9.92,9.837,9.85,149559,0
2006-02-06,9.829,9.845,9.663,9.7,235979,0
2006-02-07,9.677,9.693,9.656,9.687,197662,0
2006-02-08,9.67,9.721,9.643,9.67,164923,0
2006-02-09,9.656,9.693,9.656,9.67,138548,0
2006-02-10,9.681,9.687,9.65,9.663,52133,0
2006-02-13,9.726,9.733,9.65,9.656,115271,0
2006-02-14,9.656,9.739,9.65,9.681,95728,0
2006-02-15,9.677,9.798,9.677,9.733,71515,0
2006-02-16,9.798,9.862,9.739,9.804,108451,0
2006-02-17,9.771,9.862,9.771,9.829,65474,0
2006-02-21,9.892,9.913,9.81,9.913,90455,0
2006-02-22,9.928,9.933,9.837,9.837,95105,0
2006-02-23,9.862,9.905,9.85,9.862,45457,0
2006-02-24,9.913,9.958,9.892,9.958,91534,0
2006-02-27,9.958,9.996,9.937,9.989,72459,0
2006-02-28,10.054,10.127,10.01,10.072,74310,0
2006-03-01,10.145,10.151,10.08,10.117,80522,0
2006-03-02,10.139,10.139,10.087,10.109,110627,0
2006-03-03,10.122,10.139,10.01,10.015,126287,0
2006-03-06,10.01,10.08,9.989,10.072,117441,0
2006-03-07,10.109,10.109,10.023,10.054,109999,0
2006-03-08,10.015,10.054,9.996,10.042,59576,0
2006-03-09,10.023,10.185,10.023,10.145,76490,0
2006-03-10,10.054,10.145,10.042,10.094,65474,0
2006-03-13,10.054,10.196,10.015,10.102,84092,0
2006-03-14,10.054,10.087,9.996,10.066,71212,0
2006-03-15,10.003,10.087,10.003,10.048,98831,0
2006-03-16,10.048,10.054,9.996,10.015,140413,0
2006-03-17,10.01,10.048,9.989,10.042,83468,0
2006-03-20,10.038,10.087,10.038,10.054,61595,0
2006-03-21,10.054,10.087,10.03,10.03,88740,0
2006-03-22,10.054,10.094,10.038,10.042,79592,0
2006-03-23,10.038,10.196,10.038,10.196,150650,0
2006-03-24,10.185,10.196,10.066,10.171,152509,0
2006-03-27,10.139,10.171,10.109,10.122,117441,0
2006-03-28,10.122,10.202,10.102,10.202,70899,0
2006-03-29,10.19,10.268,10.164,10.21,85332,0
2006-03-30,10.21,10.281,10.179,10.247,50108,0
2006-03-31,10.247,10.303,10.216,10.247,62063,0
2006-04-03,10.255,10.281,10.21,10.262,53370,0
2006-04-04,10.262,10.409,10.255,10.313,67799,0
2006-04-05,10.476,10.476,10.262,10.364,102090,0
2006-04-06,10.319,10.377,10.313,10.345,65006,0
2006-04-07,10.338,10.385,10.262,10.262,67962,0
2006-04-10,10.409,10.409,10.158,10.216,77262,0
2006-04-11,10.151,10.196,10.072,10.122,81761,0
2006-04-12,10.102,10.158,10.102,10.139,30253,0
2006-04-13,10.151,10.179,10.117,10.151,30094,0
2006-04-17,10.185,10.185,10.109,10.185,68730,0
2006-04-18,10.151,10.262,10.122,10.216,102864,0
2006-04-19,10.151,10.21,10.117,10.145,52757,0
2006-04-20,10.151,10.239,10.151,10.221,85175,0
2006-04-21,10.185,10.239,10.109,10.196,103487,0
2006-04-24,10.151,10.296,10.151,10.21,52285,0
2006-04-25,10.185,10.288,10.185,10.281,66872,0
2006-04-26,10.345,10.429,10.247,10.281,50426,0
2006-04-27,10.281,10.385,10.281,10.319,66090,0
2006-04-28,10.313,10.415,10.303,10.313,32894,0
2006-05-01,10.313,10.364,10.221,10.313,41885,0
2006-05-02,10.308,10.372,10.308,10.326,47477,0
2006-05-03,10.319,10.377,10.319,10.364,50576,0
2006-05-04,10.377,10.391,10.303,10.345,89831,0
2006-05-05,10.247,10.364,10.247,10.364,48406,0
2006-05-08,10.345,10.404,10.319,10.332,106895,0
2006-05-09,10.268,10.338,10.216,10.216,98364,0
2006-05-10,10.216,10.281,10.132,10.171,70591,0
2006-05-11,10.171,10.19,9.937,9.958,153902,0
2006-05-12,9.989,10.003,9.951,9.984,31183,0
2006-05-15,9.989,10.003,9.937,9.958,57400,0
2006-05-16,9.951,10.054,9.951,10.054,67172,0
2006-05-17,9.958,10.023,9.958,10.023,85641,0
2006-05-18,10.01,10.054,10.01,10.054,79277,0
2006-05-19,10.087,10.087,10.03,10.08,72459,0
2006-05-22,9.928,10.054,9.928,10.015,126440,0
2006-05-23,9.958,10.054,9.958,10.038,43290,0
2006-05-24,9.974,9.98,9.898,9.905,78504,0
2006-05-25,9.928,10.087,9.905,10.023,113100,0
2006-05-26,10.185,10.185,9.996,10.01,76957,0
2006-05-30,10.03,10.08,9.989,10.054,43290,0
2006-05-31,10.109,10.109,10.01,10.038,158249,0
2006-06-01,10.145,10.262,10.08,10.262,97900,0
2006-06-02,10.326,10.326,10.202,10.202,40025,0
2006-06-05,10.216,10.268,10.179,10.202,77732,0
2006-06-06,10.185,10.281,10.185,10.281,73074,0
2006-06-07,10.303,10.313,10.247,10.313,72921,0
2006-06-08,10.262,10.288,10.196,10.281,59728,0
2006-06-09,10.247,10.281,10.247,10.281,23736,0
2006-06-12,10.281,10.351,10.255,10.313,83322,0
2006-06-13,10.345,10.351,10.216,10.216,81299,0
2006-06-14,10.19,10.281,10.158,10.247,60190,0
2006-06-15,10.185,10.239,10.171,10.179,45304,0
2006-06-16,10.239,10.268,10.158,10.233,43290,0
2006-06-19,10.164,10.288,10.164,10.247,27931,0
2006-06-20,10.247,10.313,10.21,10.233,43130,0
2006-06-21,10.158,10.262,10.158,10.233,61747,0
2006-06-22,10.216,10.247,10.171,10.202,120238,0
2006-06-23,10.202,10.275,10.164,10.185,72762,0
2006-06-26,10.19,10.268,10.164,10.255,65006,0
2006-06-27,10.185,10.364,10.185,10.255,58031,0
2006-06-28,10.255,10.313,10.216,10.308,46543,0
2006-06-29,10.385,10.385,10.171,10.233,103788,0
2006-06-30,10.233,10.308,10.233,10.281,17068,0
2006-07-03,10.345,10.397,10.313,10.397,39715,0
2006-07-05,10.409,10.409,10.338,10.377,32275,0
2006-07-06,10.372,10.404,10.319,10.332,63149,0
2006-07-07,10.326,10.476,10.308,10.308,117441,0
2006-07-10,10.288,10.332,10.247,10.255,65314,0
2006-07-11,10.221,10.281,10.196,10.196,64385,0
2006-07-12,10.185,10.268,10.164,10.262,94021,0
2006-07-13,10.221,10.296,10.221,10.247,48566,0
2006-07-14,10.221,10.397,10.221,10.397,80983,0
2006-07-17,10.449,10.536,10.409,10.481,158715,0
2006-07-18,10.442,10.476,10.415,10.415,46389,0
2006-07-19,10.397,10.525,10.397,10.462,33042,0
2006-07-20,10.462,10.493,10.449,10.455,25752,0
2006-07-21,10.415,10.498,10.415,10.455,29480,0
2006-07-24,10.449,10.506,10.409,10.409,69818,0
2006-07-25,10.409,10.485,10.345,10.345,56936,0
2006-07-26,10.345,10.442,10.338,10.421,46078,0
2006-07-27,10.434,10.536,10.391,10.536,84404,0
2006-07-28,10.536,10.572,10.512,10.525,32275,0
2006-07-31,10.536,10.572,10.442,10.55,92000,0
2006-08-01,10.572,10.603,10.476,10.476,28703,0
2006-08-02,10.481,10.622,10.481,10.588,57094,0
2006-08-03,10.596,10.794,10.544,10.668,85641,0
2006-08-04,10.675,10.789,10.675,10.705,113100,0
2006-08-07,10.634,10.778,10.506,10.778,81761,0
2006-08-08,10.771,10.789,10.647,10.752,53214,0
2006-08-09,10.588,10.698,10.586,10.634,123344,0
2006-08-10,10.634,10.76,10.634,10.692,84709,0
2006-08-11,10.634,10.816,10.617,10.634,51352,0
2006-08-14,10.668,10.752,10.647,10.675,37394,0
2006-08-15,10.675,10.778,10.675,10.76,35836,0
2006-08-16,10.771,10.816,10.634,10.778,58490,0
2006-08-17,10.698,10.778,10.675,10.692,57094,0
2006-08-18,10.656,10.725,10.647,10.71,64700,0
2006-08-21,10.647,10.789,10.647,10.71,59268,0
2006-08-22,10.668,10.84,10.668,10.752,94641,0
2006-08-23,10.668,10.732,10.662,10.732,60972,0
2006-08-24,10.732,10.732,10.668,10.725,83777,0
2006-08-25,10.682,10.698,10.64,10.668,49338,0
2006-08-28,10.668,10.71,10.647,10.675,40647,0
2006-08-29,10.675,10.732,10.668,10.732,100225,0
2006-08-30,10.698,10.745,10.682,10.71,36928,0
2006-08-31,10.705,10.752,10.698,10.698,43908,0
2006-09-01,10.766,10.766,10.668,10.692,94799,0
2006-09-05,10.675,10.71,10.675,10.692,52438,0
2006-09-06,10.698,10.737,10.687,10.687,72921,0
2006-09-07,10.668,10.745,10.628,10.692,41270,0
2006-09-08,10.675,10.745,10.675,10.718,42204,0
2006-09-11,10.718,10.745,10.682,10.71,32575,0
2006-09-12,10.732,10.732,10.692,10.692,50734,0
2006-09-13,10.687,10.745,10.687,10.718,44840,0
2006-09-14,10.71,10.745,10.682,10.682,55078,0
2006-09-15,10.71,10.737,10.692,10.692,25596,0
2006-09-18,10.692,10.732,10.682,10.692,65625,0
2006-09-19,10.687,10.718,10.61,10.634,120858,0
2006-09-20,10.647,10.698,10.622,10.698,91379,0
2006-09-21,10.732,10.783,10.687,10.783,57870,0
2006-09-22,10.778,10.927,10.778,10.88,47938,0
2006-09-25,10.875,10.88,10.828,10.859,37698,0
2006-09-26,10.859,10.927,10.794,10.9,126603,0
2006-09-27,10.927,10.994,10.921,10.97,49183,0
2006-09-28,10.957,10.97,10.907,10.927,22191,0
2006-09-29,10.913,10.982,10.913,10.921,29789,0
2006-10-02,10.947,11.008,10.927,10.941,27465,0
2006-10-03,10.982,11.008,10.907,10.907,122880,0
2006-10-04,10.9,10.947,10.88,10.894,67498,0
2006-10-05,10.935,10.935,10.875,10.913,16757,0
2006-10-06,10.921,10.963,10.867,10.952,42666,0
2006-10-09,11.008,11.008,10.935,10.957,43908,0
2006-10-10,10.927,10.957,10.885,10.947,48873,0
2006-10-11,10.935,10.935,10.834,10.854,85641,0
2006-10-12,10.875,10.875,10.698,10.698,122570,0
2006-10-13,10.687,10.718,10.586,10.586,73544,0
2006-10-16,10.536,10.668,10.536,10.61,40805,0
2006-10-17,10.628,10.675,10.603,10.634,68730,0
2006-10-18,10.647,10.71,10.481,10.698,58647,0
2006-10-19,10.732,10.732,10.628,10.682,63450,0
2006-10-20,10.617,10.778,10.617,10.752,66090,0
2006-10-23,10.766,10.771,10.71,10.771,50890,0
2006-10-24,10.766,10.794,10.766,10.771,41885,0
2006-10-25,10.771,10.834,10.752,10.794,57870,0
2006-10-26,10.794,10.828,10.766,10.794,45304,0
2006-10-27,10.828,10.859,10.828,10.84,78195,0
2006-10-30,10.885,10.894,10.846,10.846,38480,0
2006-10-31,10.859,10.941,10.846,10.907,60972,0
2006-11-01,10.913,10.989,10.88,10.957,46697,0
2006-11-02,10.834,10.927,10.828,10.859,91534,0
2006-11-03,10.834,10.854,10.828,10.834,24822,0
2006-11-06,10.859,10.867,10.828,10.828,38160,0
2006-11-07,10.828,10.859,10.794,10.816,112640,0
2006-11-08,10.801,10.84,10.778,10.821,39565,0
2006-11-09,10.794,10.816,10.705,10.732,75399,0
2006-11-10,10.732,10.794,10.725,10.766,77105,0
2006-11-13,10.794,10.84,10.76,10.821,75242,0
2006-11-14,10.834,10.9,10.816,10.84,47164,0
2006-11-15,10.84,10.9,10.801,10.801,48250,0
2006-11-16,10.794,10.794,10.778,10.778,29167,0
2006-11-17,10.913,10.913,10.766,10.766,67962,0
2006-11-20,10.766,10.816,10.732,10.752,50108,0
2006-11-21,10.828,10.859,10.668,10.76,109689,0
2006-11-22,10.752,10.794,10.732,10.766,43130,0
2006-11-24,10.794,10.859,10.766,10.778,26686,0
2006-11-27,10.794,10.859,10.789,10.859,67962,0
2006-11-28,10.859,10.941,10.859,10.894,29323,0
2006-11-29,10.859,10.974,10.84,10.9,38789,0
2006-11-30,10.907,10.989,10.846,10.935,80832,0
2006-12-01,10.989,11.02,10.963,10.989,51200,0
2006-12-04,10.982,11.02,10.957,11.015,50108,0
2006-12-05,11,11.108,11,11.09,48710,0
2006-12-06,11.12,11.17,11.09,11.131,67962,0
2006-12-07,11.048,11.12,11.048,11.095,31648,0
2006-12-08,11.053,11.137,11.053,11.108,24197,0
2006-12-11,11.09,11.177,11.09,11.17,28703,0
2006-12-12,11.296,11.296,11.015,11.102,108451,0
2006-12-13,11.148,11.177,11.095,11.095,59268,0
2006-12-14,11.254,11.254,11.06,11.06,68261,0
2006-12-15,11.06,11.275,11.06,11.227,55859,0
2006-12-18,11.275,11.282,11.211,11.267,53214,0
2006-12-19,11.248,11.267,11.222,11.254,26686,0
2006-12-20,11.216,11.282,11.19,11.267,26219,0
2006-12-21,11.248,11.343,11.222,11.309,29480,0
2006-12-22,11.309,11.364,11.282,11.336,49492,0
2006-12-26,11.309,11.423,11.282,11.303,48873,0
2006-12-27,11.303,11.41,11.303,11.358,40647,0
2006-12-28,11.364,11.483,11.364,11.473,68578,0
2006-12-29,11.538,11.578,11.483,11.578,32116,0
2007-01-03,11.538,11.628,10.828,10.84,295089,0
2007-01-04,10.794,10.927,10.732,10.752,192694,0
2007-01-05,10.732,10.894,10.668,10.885,79895,0
2007-01-08,10.854,11.008,10.854,10.9,83777,0
2007-01-09,10.875,10.907,10.854,10.894,34750,0
2007-01-10,10.875,10.913,10.854,10.885,31340,0
2007-01-11,10.859,10.88,10.846,10.846,39715,0
2007-01-12,10.854,10.88,10.801,10.816,36302,0
2007-01-16,10.783,10.821,10.783,10.808,52285,0
2007-01-17,10.828,10.834,10.801,10.808,33511,0
2007-01-18,10.821,10.828,10.801,10.801,40805,0
2007-01-19,10.821,10.84,10.801,10.828,26065,0
2007-01-22,10.794,10.801,10.737,10.752,66090,0
2007-01-23,10.732,10.778,10.675,10.698,69502,0
2007-01-24,10.692,10.732,10.692,10.71,18308,0
2007-01-25,10.725,10.725,10.64,10.692,57400,0
2007-01-26,10.682,10.745,10.675,10.745,73844,0
2007-01-29,10.766,10.808,10.732,10.745,42204,0
2007-01-30,10.737,10.778,10.737,10.76,16134,0
2007-01-31,10.752,10.794,10.732,10.789,45927,0
2007-02-01,10.846,10.846,10.789,10.816,43435,0
2007-02-02,10.808,10.828,10.794,10.794,33204,0
2007-02-05,10.794,10.816,10.783,10.808,20327,0
2007-02-06,10.766,10.84,10.752,10.84,65625,0
2007-02-07,10.84,10.885,10.794,10.875,59576,0
2007-02-08,10.794,10.821,10.76,10.766,67962,0
2007-02-09,10.783,10.783,10.705,10.725,37698,0
2007-02-12,10.725,10.794,10.718,10.752,37546,0
2007-02-13,10.752,10.783,10.752,10.752,15986,0
2007-02-14,10.732,10.783,10.705,10.778,59268,0
2007-02-15,10.745,10.808,10.718,10.737,52593,0
2007-02-16,10.752,10.752,10.698,10.698,38947,0
2007-02-20,10.692,10.76,10.675,10.692,52438,0
2007-02-21,10.628,10.687,10.455,10.668,78352,0
2007-02-22,10.668,10.687,10.628,10.628,31493,0
2007-02-23,10.628,10.668,10.596,10.662,32894,0
2007-02-26,10.698,10.718,10.634,10.698,35528,0
2007-02-27,10.705,10.705,10.603,10.675,70591,0
2007-02-28,10.662,10.687,10.628,10.662,32423,0
2007-03-01,10.687,10.698,10.656,10.675,30566,0
2007-03-02,10.628,10.737,10.628,10.698,39874,0
2007-03-05,10.668,10.732,10.668,10.687,19085,0
2007-03-06,10.752,10.828,10.656,10.675,39874,0
2007-03-07,10.682,10.76,10.675,10.71,54451,0
2007-03-08,10.656,10.692,10.64,10.687,40182,0
2007-03-09,10.668,10.675,10.603,10.61,50426,0
2007-03-12,10.64,10.705,10.628,10.682,58956,0
2007-03-13,10.634,10.816,10.634,10.778,56470,0
2007-03-14,10.766,10.783,10.752,10.766,67335,0
2007-03-15,10.71,10.737,10.668,10.737,86888,0
2007-03-16,10.725,10.732,10.634,10.675,57713,0
2007-03-19,10.675,10.725,10.668,10.705,26219,0
2007-03-20,10.698,10.821,10.668,10.821,57251,0
2007-03-21,10.828,10.875,10.752,10.867,40182,0
2007-03-22,10.801,10.88,10.801,10.84,68113,0
2007-03-23,10.834,10.859,10.828,10.859,37855,0
2007-03-26,10.828,10.927,10.828,10.859,39874,0
2007-03-27,10.88,10.952,10.854,10.947,37546,0
2007-03-28,10.941,11.015,10.927,10.994,51666,0
2007-03-29,10.974,11.066,10.974,11.04,19395,0
2007-03-30,11.025,11.102,11.008,11.048,53530,0
2007-04-02,11.081,11.09,10.994,11.04,39250,0
2007-04-03,11.008,11.095,11.008,11.06,90606,0
2007-04-04,11.02,11.114,11.02,11.032,47787,0
2007-04-05,11.008,11.095,11.008,11.06,35996,0
2007-04-09,11.126,11.126,11.04,11.09,17843,0
2007-04-10,11.073,11.073,10.97,11.008,42666,0
2007-04-11,11.025,11.09,11.015,11.06,9158,0
2007-04-12,11.081,11.108,11.025,11.081,20634,0
2007-04-13,11.081,11.114,11.081,11.114,27000,0
2007-04-16,11.09,11.12,11.081,11.095,28085,0
2007-04-17,11.09,11.148,11.09,11.09,52593,0
2007-04-18,11.09,11.131,11.02,11.032,45457,0
2007-04-19,11.032,11.095,11.032,11.06,30722,0
2007-04-20,11.126,11.126,11.06,11.06,31493,0
2007-04-23,11.048,11.114,11.04,11.06,34287,0
2007-04-24,11.053,11.12,11.032,11.048,44840,0
2007-04-25,11.02,11.081,10.989,11.02,80216,0
2007-04-26,10.97,11.066,10.97,10.989,49800,0
2007-04-27,10.989,11.02,10.974,11,19546,0
2007-04-30,11.008,11.06,11.008,11.032,21098,0
2007-05-01,11.066,11.09,11.04,11.081,25287,0
2007-05-02,11.032,11.126,11.032,11.102,61595,0
2007-05-03,11.102,11.126,11.095,11.102,32894,0
2007-05-04,11.137,11.197,11.108,11.131,66398,0
2007-05-07,11.114,11.216,11.114,11.216,37698,0
2007-05-08,11.216,11.216,11.126,11.131,16757,0
2007-05-09,11.137,11.137,11.114,11.114,14121,0
2007-05-10,11.053,11.126,11.015,11.048,81761,0
2007-05-11,11.015,11.09,11.015,11.032,77262,0
2007-05-14,11.025,11.053,11.02,11.053,49645,0
2007-05-15,11.053,11.09,11.032,11.081,28703,0
2007-05-16,11.095,11.095,11.06,11.06,25596,0
2007-05-17,11.06,11.06,10.963,10.974,73544,0
2007-05-18,10.994,11,10.859,10.867,145531,0
2007-05-21,10.894,10.907,10.801,10.84,58031,0
2007-05-22,10.875,10.875,10.778,10.789,49800,0
2007-05-23,10.789,10.794,10.698,10.745,55391,0
2007-05-24,10.778,10.778,10.675,10.675,48566,0
2007-05-25,10.675,10.952,10.675,10.682,93086,0
2007-05-29,10.705,10.771,10.656,10.656,51973,0
2007-05-30,10.662,10.718,10.656,10.656,19395,0
2007-05-31,10.662,10.705,10.662,10.705,41270,0
2007-06-01,10.718,10.732,10.656,10.662,71831,0
2007-06-04,10.662,10.76,10.656,10.737,18464,0
2007-06-05,10.647,10.682,10.64,10.668,51510,0
2007-06-06,10.668,10.698,10.634,10.662,21720,0
2007-06-07,10.586,10.617,10.397,10.476,106281,0
2007-06-08,10.429,10.476,10.357,10.429,73381,0
2007-06-11,10.377,10.476,10.377,10.409,60045,0
2007-06-12,10.377,10.442,10.164,10.164,165229,0
2007-06-13,10.151,10.275,10.151,10.202,44989,0
2007-06-14,10.247,10.313,10.202,10.216,39874,0
2007-06-15,10.216,10.332,10.21,10.21,42820,0
2007-06-18,10.202,10.296,10.202,10.247,24822,0
2007-06-19,10.247,10.313,10.109,10.202,65780,0
2007-06-20,10.247,10.247,9.989,9.989,109689,0
2007-06-21,10.003,10.003,9.879,9.898,74310,0
2007-06-22,9.892,9.933,9.792,9.824,83156,0
2007-06-25,9.816,9.885,9.816,9.862,95881,0
2007-06-26,9.829,9.898,9.816,9.898,93706,0
2007-06-27,9.898,9.933,9.869,9.913,29014,0
2007-06-28,9.892,9.98,9.892,9.937,34908,0
2007-06-29,9.989,10.01,9.98,10.01,28550,0
2007-07-02,10.048,10.054,9.958,10.048,34598,0
2007-07-03,10.122,10.122,10.066,10.087,35836,0
2007-07-05,10.087,10.087,10.023,10.023,22654,0
2007-07-06,10.023,10.023,9.937,9.937,20011,0
2007-07-09,9.966,10.003,9.905,10.003,69663,0
2007-07-10,9.937,10.003,9.937,9.98,19546,0
2007-07-11,9.879,9.996,9.845,9.879,132186,0
2007-07-12,9.824,9.879,9.779,9.857,116517,0
2007-07-13,9.763,9.804,9.627,9.681,144598,0
2007-07-16,9.67,9.7,9.511,9.528,225898,0
2007-07-17,9.543,9.554,9.528,9.543,77262,0
2007-07-18,9.543,9.573,9.514,9.554,76490,0
2007-07-19,9.511,9.584,9.511,9.573,74624,0
2007-07-20,9.573,9.7,9.562,9.619,73230,0
2007-07-23,9.613,9.619,9.521,9.543,103171,0
2007-07-24,9.543,9.597,9.511,9.514,100071,0
2007-07-25,9.511,9.543,9.4395,9.514,60661,0
2007-07-26,9.514,9.584,9.511,9.554,96660,0
2007-07-27,9.562,9.681,9.554,9.681,65935,0
2007-07-30,9.635,9.706,9.619,9.706,102398,0
2007-07-31,9.785,9.804,9.721,9.804,55391,0
2007-08-01,9.798,9.829,9.7,9.763,51973,0
2007-08-02,9.573,9.573,9.2363,9.266,424020,0
2007-08-03,9.266,9.4514,9.266,9.2787,88125,0
2007-08-06,9.266,9.2996,9.2496,9.2496,75097,0
2007-08-07,9.2553,9.2996,9.1978,9.2036,63611,0
2007-08-08,9.1349,9.2363,9.1215,9.2363,121327,0
2007-08-09,9.1281,9.2427,9.1215,9.1281,56163,0
2007-08-10,9.1418,9.1481,8.9482,9.0031,76176,0
2007-08-13,9.0088,9.0207,8.9285,8.9285,112640,0
2007-08-14,8.9344,8.9919,8.702,8.7146,121327,0
2007-08-15,8.702,8.7146,8.5327,8.6127,119458,0
2007-08-16,8.5725,8.5725,8.1465,8.346,383991,0
2007-08-17,8.4448,8.7606,8.4448,8.7606,111401,0
2007-08-20,8.8622,9.0207,8.8622,9.0207,86726,0
2007-08-21,8.9721,9.0207,8.9154,9.0207,58805,0
2007-08-22,9.0031,9.1215,8.9482,9.0153,72293,0
2007-08-23,8.9721,9.1281,8.9542,9.1215,88125,0
2007-08-24,9.1846,9.2181,9.0207,9.0285,75399,0
2007-08-27,9.0333,9.0711,9.0207,9.0285,144134,0
2007-08-28,9.0285,9.0826,8.9919,8.9919,64847,0
2007-08-29,9.0559,9.1586,9.0559,9.1349,35836,0
2007-08-30,9.0875,9.2259,9.0875,9.1846,64847,0
2007-08-31,9.2496,9.2996,9.1846,9.266,64847,0
2007-09-04,9.2496,9.319,9.1978,9.2496,66711,0
2007-09-05,9.2787,9.3474,9.2427,9.266,47938,0
2007-09-06,9.3543,9.3543,9.2729,9.3131,36616,0
2007-09-07,9.2496,9.3927,9.2496,9.3064,78816,0
2007-09-10,9.2036,9.3259,9.2036,9.2427,89675,0
2007-09-11,9.266,9.266,9.2259,9.2601,39250,0
2007-09-12,9.3396,9.3396,9.1481,9.1846,81761,0
2007-09-13,9.152,9.1713,9.0285,9.0285,46389,0
2007-09-14,9.0088,9.0777,9.0088,9.0333,77573,0
2007-09-17,9.0627,9.1013,9.0207,9.0711,71678,0
2007-09-18,9.1349,9.1349,9.0777,9.0875,51040,0
2007-09-19,9.152,9.1769,9.0031,9.0031,73699,0
2007-09-20,8.9594,9.0207,8.9482,8.9482,68578,0
2007-09-21,9.0031,9.0031,8.8871,8.9594,93554,0
2007-09-24,8.9285,8.9542,8.849,8.9088,89831,0
2007-09-25,8.9482,8.9787,8.88,8.9228,71515,0
2007-09-26,8.9542,8.9594,8.8675,8.9482,108596,0
2007-09-27,8.9662,9.2496,8.9662,9.0711,145371,0
2007-09-28,9.1215,9.1586,9.1072,9.152,32575,0
2007-10-01,9.2181,9.2181,9.1281,9.2036,50734,0
2007-10-02,9.2181,9.2181,9.1418,9.1586,63774,0
2007-10-03,9.1481,9.2307,9.1481,9.2307,28085,0
2007-10-04,9.2787,9.2936,9.1846,9.2936,89365,0
2007-10-05,9.3259,9.3259,9.2036,9.266,47164,0
2007-10-08,9.2601,9.3064,9.2259,9.266,37394,0
2007-10-09,9.266,9.2936,9.1915,9.2036,60511,0
2007-10-10,9.2103,9.2181,9.1713,9.2181,34441,0
2007-10-11,9.2103,9.2103,9.1481,9.1769,65474,0
2007-10-12,9.152,9.2103,9.1215,9.1418,72293,0
2007-10-15,9.2036,9.2036,9.0875,9.114,41270,0
2007-10-16,9.0875,9.1481,9.0826,9.1418,56005,0
2007-10-17,9.1636,9.1978,9.0826,9.114,47629,0
2007-10-18,9.1769,9.1769,9.1013,9.1349,30566,0
2007-10-19,9.1846,9.1846,9.0875,9.1013,33511,0
2007-10-22,9.0875,9.1846,9.0875,9.1846,37855,0
2007-10-23,9.2181,9.2181,9.1281,9.1281,18464,0
2007-10-24,9.1846,9.2363,9.0826,9.0949,56470,0
2007-10-25,9.114,9.114,8.9919,9.0207,40647,0
2007-10-26,8.9919,9.0333,8.9594,8.9721,52593,0
2007-10-29,9.0207,9.0483,9.0088,9.0408,86888,0
2007-10-30,8.9919,9.0408,8.9919,9.0333,20011,0
2007-10-31,9.0333,9.0408,8.9975,9.0088,41581,0
2007-11-01,8.9862,9.0285,8.9285,8.9344,70289,0
2007-11-02,8.9344,9.0408,8.9344,9.0153,36302,0
2007-11-05,8.8172,9.0153,8.8172,8.9862,32739,0
2007-11-06,9.0088,9.0088,8.9542,8.9542,64847,0
2007-11-07,8.9542,8.9594,8.9154,8.9594,62063,0
2007-11-08,8.9285,8.9662,8.8557,8.9344,58956,0
2007-11-09,8.9919,8.9919,8.8172,8.8379,56936,0
2007-11-12,8.8042,8.9482,8.7733,8.8379,51200,0
2007-11-13,8.849,8.849,8.7339,8.7339,102236,0
2007-11-14,8.7339,8.7414,8.3984,8.4448,224648,0
2007-11-15,8.3781,8.4258,8.3286,8.3527,154059,0
2007-11-16,8.3399,8.3912,8.3331,8.3781,65625,0
2007-11-19,8.3781,8.4873,8.3597,8.482,101002,0
2007-11-20,8.2697,8.5535,8.1602,8.4771,177177,0
2007-11-21,8.5065,8.5928,8.5065,8.567,67633,0
2007-11-23,8.5725,8.5776,8.5535,8.5776,16292,0
2007-11-26,8.5725,8.5983,8.5401,8.5598,47938,0
2007-11-27,8.5598,8.6127,8.5401,8.5401,84092,0
2007-11-28,8.5776,8.7678,8.5776,8.7414,143046,0
2007-11-29,8.702,8.7678,8.6604,8.6954,75097,0
2007-11-30,8.6744,8.7927,8.6744,8.7606,78504,0
2007-12-03,8.8172,8.8409,8.7339,8.7339,73381,0
2007-12-04,8.8291,8.8622,8.7469,8.8557,100225,0
2007-12-05,8.849,8.9594,8.849,8.9594,90606,0
2007-12-06,8.9542,8.9594,8.8622,8.9154,68730,0
2007-12-07,8.88,8.9787,8.8557,8.9344,112486,0
2007-12-10,8.9975,9.0207,8.9414,8.9414,74939,0
2007-12-11,8.7339,8.9414,8.7339,8.849,164464,0
2007-12-12,8.8557,8.9482,8.7798,8.8557,169885,0
2007-12-13,8.8622,8.8622,8.643,8.643,117441,0
2007-12-14,8.5847,8.6494,8.514,8.514,154217,0
2007-12-17,8.5401,8.5725,8.4448,8.514,129547,0
2007-12-18,8.5193,8.5193,8.3912,8.4574,170816,0
2007-12-19,8.3912,8.5065,8.2882,8.5065,279422,0
2007-12-20,8.4771,8.5401,8.3781,8.5065,225111,0
2007-12-21,8.418,8.482,8.3399,8.4117,220462,0
2007-12-24,8.5065,8.5263,8.3984,8.451,83938,0
2007-12-26,8.418,8.451,8.3597,8.418,164059,0
2007-12-27,8.3984,8.4574,8.3527,8.4117,226509,0
2007-12-28,8.3984,8.5474,8.3912,8.5065,220929,0
2007-12-31,8.5327,8.5725,8.4574,8.567,187414,0
2008-01-02,8.5327,8.6604,8.4574,8.6376,53530,0
2008-01-03,8.6673,8.9594,8.6673,8.9344,206890,0
2008-01-04,8.9344,9.0333,8.9154,8.9862,184395,0
2008-01-07,9.0153,9.1072,9.0153,9.0711,136067,0
2008-01-08,9.1072,9.1349,9.0408,9.1349,124118,0
2008-01-09,9.1281,9.1418,9.0627,9.0949,138241,0
2008-01-10,9.0559,9.114,9.0207,9.0875,141643,0
2008-01-11,9.0875,9.2601,9.0777,9.2601,85420,0
2008-01-14,9.2787,9.3259,9.2181,9.2729,136217,0
2008-01-15,9.2787,9.3927,9.2363,9.3927,76022,0
2008-01-16,9.4335,9.4335,9.3131,9.3993,101773,0
2008-01-17,9.4122,9.4171,9.2936,9.3927,147701,0
2008-01-18,9.3993,9.3993,9.1636,9.2036,133427,0
2008-01-22,9.0777,9.319,9.0711,9.2859,57870,0
2008-01-23,9.2496,9.3993,9.2496,9.3868,116822,0
2008-01-24,9.2787,9.4733,9.2787,9.4464,55078,0
2008-01-25,9.4335,9.4335,9.3611,9.3611,50576,0
2008-01-28,9.3868,9.4464,9.3868,9.3868,39411,0
2008-01-29,9.4733,9.4733,9.3259,9.3611,87038,0
2008-01-30,9.3868,9.3927,9.2936,9.3474,77453,0
2008-01-31,9.3759,9.3808,9.2496,9.3611,80983,0
2008-02-01,9.3808,9.3868,9.3064,9.3808,44530,0
2008-02-04,9.3759,9.3993,9.3259,9.3808,73053,0
2008-02-05,9.3328,9.3993,9.3259,9.368,29323,0
2008-02-06,9.3927,9.4583,9.368,9.4583,55539,0
2008-02-07,9.4171,9.4464,9.3759,9.4395,51649,0
2008-02-08,9.4395,9.4733,9.4395,9.4733,31032,0
2008-02-11,9.4464,9.4653,9.4171,9.4514,67799,0
2008-02-12,9.521,9.521,9.4583,9.4813,44530,0
2008-02-13,9.4882,9.521,9.114,9.1215,217831,0
2008-02-14,9.1215,9.1215,8.7606,8.7733,205287,0
2008-02-15,8.7733,8.9154,8.7469,8.9154,163676,0
2008-02-19,8.9542,9.1636,8.9542,9.1418,60190,0
2008-02-20,9.1481,9.1481,8.9919,9.0875,77105,0
2008-02-21,9.1846,9.1846,9.0285,9.0483,144003,0
2008-02-22,9.1072,9.1072,8.9154,8.9662,79895,0
2008-02-25,8.9787,9.0711,8.9721,9.0627,48406,0
2008-02-26,9.114,9.114,9.0333,9.0627,41034,0
2008-02-27,8.9862,9.0483,8.8949,8.9787,85795,0
2008-02-28,8.9014,8.9014,8.7854,8.7927,64665,0
2008-02-29,8.753,8.753,8.4995,8.514,167866,0
2008-03-03,8.5474,8.9344,8.5193,8.7976,162956,0
2008-03-04,8.8557,8.9154,8.7414,8.9014,132963,0
2008-03-05,8.9088,9.0875,8.9014,9.0875,117600,0
2008-03-06,9.0875,9.0875,8.9285,8.9594,63774,0
2008-03-07,9.0088,9.0627,8.9482,8.9482,26299,0
2008-03-10,8.9482,8.9482,8.8172,8.8743,67172,0
2008-03-11,8.9414,8.9482,8.8675,8.9088,35687,0
2008-03-12,8.9088,8.9088,8.7976,8.8042,39934,0
2008-03-13,8.7678,8.8042,8.7092,8.7854,35064,0
2008-03-14,8.7976,8.8291,8.6673,8.6819,56005,0
2008-03-17,8.6181,8.6494,8.5535,8.5725,65999,0
2008-03-18,8.6063,8.7733,8.6063,8.7267,65205,0
2008-03-19,8.9919,8.9919,8.7976,8.8098,78039,0
2008-03-20,8.8622,8.8622,8.7606,8.7927,30871,0
2008-03-24,8.8379,8.9344,8.8379,8.9344,52438,0
2008-03-25,8.8622,8.9542,8.849,8.9482,53063,0
2008-03-26,8.9344,8.9975,8.9285,8.9721,28550,0
2008-03-27,8.9542,9.0153,8.9482,8.9542,70408,0
2008-03-28,8.9285,8.9662,8.9014,8.9014,35996,0
2008-03-31,8.88,8.9344,8.88,8.9228,19085,0
2008-04-01,8.9542,9.0207,8.9482,8.9975,98516,0
2008-04-02,8.9594,8.9662,8.9014,8.9014,50576,0
2008-04-03,8.9414,8.9662,8.9228,8.9594,29633,0
2008-04-04,8.9787,9.0088,8.9787,8.9787,34851,0
2008-04-07,8.9975,9.0088,8.9088,8.9344,48098,0
2008-04-08,8.9344,8.9414,8.8409,8.8409,30411,0
2008-04-09,8.8098,8.8409,8.7798,8.7927,37234,0
2008-04-10,8.8675,8.9594,8.8557,8.9228,55859,0
2008-04-11,8.9285,9.0088,8.9285,8.9787,67633,0
2008-04-14,8.9862,9.0088,8.9662,8.9975,7067,0
2008-04-15,8.9594,9.0031,8.9088,9.0031,63858,0
2008-04-16,8.9862,9.0031,8.9662,8.9721,21389,0
2008-04-17,8.9594,8.9919,8.9594,8.9862,13498,0
2008-04-18,8.9975,9.0483,8.9975,9.0285,36302,0
2008-04-21,9.0483,9.0559,8.9862,8.9919,20792,0
2008-04-22,9.1072,9.1072,9.0031,9.0153,42040,0
2008-04-23,9.0483,9.0627,8.9975,8.9975,21178,0
2008-04-24,8.9975,9.0285,8.9787,8.9787,25443,0
2008-04-25,8.9787,8.9975,8.8622,8.8743,74006,0
2008-04-28,8.849,8.9014,8.849,8.8949,20011,0
2008-04-29,8.9154,8.9228,8.8949,8.8949,51163,0
2008-04-30,8.9228,9.0031,8.9228,8.9862,44802,0
2008-05-01,9.0031,9.0031,8.9721,8.9721,24043,0
2008-05-02,8.9919,9.0153,8.9721,8.9721,33451,0
2008-05-05,8.9721,8.9919,8.9154,8.9154,34806,0
2008-05-06,8.9662,8.9721,8.9285,8.9542,35681,0
2008-05-07,8.9919,9.0031,8.9482,8.9721,27684,0
2008-05-08,8.9344,8.9542,8.8871,8.9344,29623,0
2008-05-09,8.9285,8.9787,8.9088,8.9285,19236,0
2008-05-12,8.9344,8.9787,8.9154,8.9285,38653,0
2008-05-13,8.9014,8.9542,8.8871,8.9228,7297,0
2008-05-14,8.8949,9.0031,8.8949,8.9482,38549,0
2008-05-15,8.9482,9.0088,8.8949,9.0088,24339,0
2008-05-16,9.0088,9.0088,8.9542,8.9542,23261,0
2008-05-19,8.9344,8.9662,8.9344,8.9482,8985,0
2008-05-20,8.9482,8.9542,8.8743,8.9344,46479,0
2008-05-21,8.8871,8.9344,8.8871,8.9285,21178,0
2008-05-22,8.8949,8.9482,8.8949,8.9482,25499,0
2008-05-23,8.9542,9.0031,8.9344,8.9594,49290,0
2008-05-27,8.9662,8.9975,8.9414,8.9414,34114,0
2008-05-28,8.9594,9.0153,8.9594,8.9919,40067,0
2008-05-29,8.9862,9.0153,8.9542,8.9542,28292,0
2008-05-30,8.9787,8.9919,8.9414,8.9414,9390,0
2008-06-02,8.9787,9.0031,8.9414,8.9594,83439,0
2008-06-03,8.9862,8.9975,8.9414,8.9542,31223,0
2008-06-04,8.9542,9.0031,8.88,8.88,40471,0
2008-06-05,8.8622,8.9662,8.849,8.9662,29197,0
2008-06-06,8.9975,9.0627,8.9662,9.0333,41925,0
2008-06-09,9.0031,9.0031,8.9285,8.9594,29310,0
2008-06-10,8.8622,8.9228,8.8622,8.8743,22244,0
2008-06-11,8.8743,8.8871,8.7854,8.7854,28492,0
2008-06-12,8.7339,8.753,8.6819,8.7267,61821,0
2008-06-13,8.7469,8.7606,8.7213,8.753,26532,0
2008-06-16,8.753,8.9787,8.7339,8.753,69740,0
2008-06-17,8.7733,8.7733,8.6954,8.7092,53333,0
2008-06-18,8.7092,8.7339,8.5725,8.6181,76679,0
2008-06-19,8.6304,8.7339,8.6304,8.7339,46442,0
2008-06-20,8.7146,8.7414,8.643,8.7414,14039,0
2008-06-23,8.6559,8.6819,8.6241,8.6376,40153,0
2008-06-24,8.6127,8.6954,8.5193,8.6304,65435,0
2008-06-25,8.6559,8.6819,8.5983,8.6604,12419,0
2008-06-26,8.6819,8.6883,8.3597,8.43,148019,0
2008-06-27,8.43,8.5193,8.2768,8.2882,101051,0
2008-06-30,8.3214,8.4635,8.0769,8.2188,260037,0
2008-07-01,8.2188,8.3286,8.1348,8.3286,168401,0
2008-07-02,8.3019,8.4705,8.2949,8.4705,60045,0
2008-07-03,8.4574,8.4574,8.4448,8.4448,8208,0
2008-07-07,8.451,8.5193,8.4448,8.4995,43453,0
2008-07-08,8.5327,8.5401,8.3658,8.4705,34661,0
2008-07-09,8.4258,8.451,8.2828,8.4375,80882,0
2008-07-10,8.4375,8.4635,8.3658,8.4635,30602,0
2008-07-11,8.4375,8.4375,8.3331,8.3331,38308,0
2008-07-14,8.3286,8.346,8.2768,8.2768,17532,0
2008-07-15,8.2499,8.2499,8.0366,8.1397,93869,0
2008-07-16,8.1224,8.2637,8.1224,8.2568,71036,0
2008-07-17,8.2432,8.3019,8.2432,8.2768,18235,0
2008-07-18,8.2637,8.3399,8.1922,8.3399,44881,0
2008-07-21,8.2882,8.3019,8.2568,8.3019,21648,0
2008-07-22,8.2697,8.3155,8.2637,8.3155,13977,0
2008-07-23,8.2949,8.346,8.2697,8.2949,31402,0
2008-07-24,8.2949,8.3084,8.2882,8.3019,25504,0
2008-07-25,8.3019,8.346,8.2637,8.346,18512,0
2008-07-28,8.3399,8.4705,8.3155,8.4375,50835,0
2008-07-29,8.43,8.5065,8.43,8.4873,27423,0
2008-07-30,8.482,8.5263,8.4771,8.5263,44989,0
2008-07-31,8.5535,8.6494,8.4705,8.5725,89080,0
2008-08-01,8.567,8.567,8.4873,8.4943,35432,0
2008-08-04,8.5065,8.7733,8.4574,8.5065,38004,0
2008-08-05,8.4574,8.5401,8.4574,8.4995,31032,0
2008-08-06,8.4705,8.5065,8.4705,8.4873,32804,0
2008-08-07,8.4635,8.4635,8.3912,8.43,15916,0
2008-08-08,8.4873,8.5193,8.4574,8.514,21022,0
2008-08-11,8.4771,8.5725,8.4771,8.5474,14399,0
2008-08-12,8.3597,8.5598,8.3597,8.5401,75804,0
2008-08-13,8.6181,8.6494,8.6181,8.6304,8832,0
2008-08-14,8.5474,8.5474,8.4448,8.4574,38970,0
2008-08-15,8.451,8.5474,8.4117,8.5327,16226,0
2008-08-18,8.4771,8.5263,8.4258,8.4771,15660,0
2008-08-19,8.4873,8.5327,8.4375,8.5065,20314,0
2008-08-20,8.4995,8.5327,8.482,8.5263,14196,0
2008-08-21,8.5327,8.5401,8.4943,8.5401,22510,0
2008-08-22,8.5327,8.5474,8.418,8.451,45285,0
2008-08-25,8.451,8.4995,8.3984,8.4258,22089,0
2008-08-26,8.4055,8.6376,8.4055,8.5193,43594,0
2008-08-27,8.2828,8.5983,8.2828,8.5065,80700,0
2008-08-28,8.4873,8.567,8.4873,8.5474,13935,0
2008-08-29,8.4771,8.5928,8.4705,8.4943,41517,0
2008-09-02,8.5327,8.5401,8.4375,8.5065,38775,0
2008-09-03,8.4873,8.5983,8.4873,8.5725,48450,0
2008-09-04,8.5263,8.5327,8.4873,8.5327,23832,0
2008-09-05,8.5327,8.5725,8.482,8.5065,28084,0
2008-09-08,8.5327,8.5535,8.4873,8.5263,32310,0
2008-09-09,8.5263,8.6241,8.4995,8.5776,64584,0
2008-09-10,8.4258,8.5847,8.4258,8.451,82394,0
2008-09-11,8.4117,8.418,8.3781,8.3843,27248,0
2008-09-12,8.3843,8.4771,8.2949,8.4117,54741,0
2008-09-15,8.3721,8.6063,8.3214,8.4448,131876,0
2008-09-16,8.4448,8.5598,8.3597,8.4375,58282,0
2008-09-17,8.3721,8.3721,8.1465,8.1602,107440,0
2008-09-18,8.1278,8.1602,7.7798,7.7997,131222,0
2008-09-19,7.9288,8.4705,7.9288,8.1666,96243,0
2008-09-22,8.2298,8.2298,7.8562,7.8754,39874,0
2008-09-23,7.8954,8.0568,7.8893,8.0568,54685,0
2008-09-24,7.8311,8.0176,7.8122,7.9222,98636,0
2008-09-25,7.8688,7.9803,7.7667,7.8893,47454,0
2008-09-26,7.882,7.882,7.5543,7.6251,48364,0
2008-09-29,7.7344,7.7344,6.1877,6.7222,249366,0
2008-09-30,6.6709,6.8385,6.6452,6.7938,172870,0
2008-10-01,6.8773,7.4056,6.8192,7.3153,141530,0
2008-10-02,7.3027,7.3027,6.8966,7.019,83516,0
2008-10-03,7.0127,7.045,6.5484,6.5807,115529,0
2008-10-06,6.5807,6.6064,5.2918,5.9168,497123,0
2008-10-07,5.962,6.3167,5.962,6.1811,209745,0
2008-10-08,6.0847,6.097,5.6138,5.9429,289706,0
2008-10-09,5.8005,5.8652,5.2532,5.2532,147589,0
2008-10-10,4.2154,6.059,3.9062,4.557,435732,0
2008-10-13,4.5889,6.2458,4.5889,6.0011,342132,0
2008-10-14,6.1554,6.22,5.8846,6.0459,66181,0
2008-10-15,6.0459,6.0459,5.6013,5.7111,64080,0
2008-10-16,5.5171,5.582,5.3435,5.4334,76587,0
2008-10-17,5.3817,5.6336,5.3751,5.511,121784,0
2008-10-20,5.6718,6.3937,5.6718,6.3167,158574,0
2008-10-21,6.2841,6.3039,6.0718,6.2065,58197,0
2008-10-22,6.1363,6.2329,6.0263,6.1232,95928,0
2008-10-23,6.0912,6.4456,6.0912,6.3167,104262,0
2008-10-24,6.2519,6.6388,5.8005,6.4456,124053,0
2008-10-27,6.381,6.6129,6.381,6.4456,132384,0
2008-10-28,6.4714,6.5036,6.1363,6.3167,225739,0
2008-10-29,6.2974,6.4006,6.1041,6.2519,78068,0
2008-10-30,6.2651,6.2974,6.0071,6.0912,162685,0
2008-10-31,6.0781,6.0781,5.9686,6.02,103424,0
2008-11-03,5.9944,6.1937,5.9944,6.1232,93609,0
2008-11-04,6.149,6.4714,6.149,6.4391,116976,0
2008-11-05,6.4518,6.4971,6.3362,6.4971,79976,0
2008-11-06,6.7031,7.0127,6.51,6.7294,145508,0
2008-11-07,6.7674,7.0577,6.7674,6.9612,118664,0
2008-11-10,7.0317,7.0317,6.5807,6.6327,62696,0
2008-11-11,6.6327,6.6327,6.0718,6.1877,191520,0
2008-11-12,6.1811,6.1811,5.556,5.6591,269602,0
2008-11-13,5.5754,5.7949,5.5625,5.7879,127443,0
2008-11-14,5.6787,5.9429,5.6787,5.936,80697,0
2008-11-17,5.9492,5.9492,5.6718,5.7816,112300,0
2008-11-18,5.6977,5.7367,5.3435,5.5688,91751,0
2008-11-19,5.5754,5.5754,5.221,5.4012,114834,0
2008-11-20,5.1756,5.227,4.931,4.9629,113249,0
2008-11-21,5.0533,5.0533,4.673,4.8276,110475,0
2008-11-24,4.7376,4.9825,4.7376,4.9501,133055,0
2008-11-25,5.0856,5.1051,4.9051,4.9051,67771,0
2008-11-26,4.8404,4.8659,4.2543,4.3507,285223,0
2008-11-28,4.3507,4.5762,4.3507,4.4988,93976,0
2008-12-01,4.383,4.4859,3.545,3.6224,613059,0
2008-12-02,3.6483,4.0221,3.6483,4.0093,342986,0
2008-12-03,3.8159,4.0093,3.7059,3.822,243476,0
2008-12-04,3.4163,3.9254,3.4163,3.6544,462431,0
2008-12-05,3.5515,3.6676,3.4163,3.4612,129654,0
2008-12-08,3.4612,3.4806,3.3259,3.3645,195213,0
2008-12-09,3.2935,3.5323,3.2743,3.2743,230201,0
2008-12-10,2.9715,3.1453,2.9069,3.1323,632722,0
2008-12-11,2.9455,3.184,2.9455,3.042,207539,0
2008-12-12,2.9393,3.042,2.7588,2.9131,265408,0
2008-12-15,2.9198,2.9262,2.8492,2.855,495541,0
2008-12-16,2.855,3.1066,2.8168,2.9781,413230,0
2008-12-17,3.0488,3.1133,2.9328,3.1133,177738,0
2008-12-18,3.0997,3.4163,3.0746,3.3902,341577,0
2008-12-19,3.5323,3.8159,3.4998,3.5964,520956,0
2008-12-22,3.6676,3.771,3.545,3.6415,433839,0
2008-12-23,3.7191,3.7638,3.5323,3.6354,182328,0
2008-12-24,3.5837,3.7126,3.5837,3.7126,121757,0
2008-12-26,3.6805,3.8542,3.6805,3.8542,166954,0
2008-12-29,3.8542,3.8931,3.6159,3.6736,207219,0
2008-12-30,3.6736,3.9062,3.6483,3.6736,254861,0
2008-12-31,3.6805,4.0285,3.6805,3.977,273175,0
2009-01-02,4.0476,4.1382,3.977,4.1124,288705,0
2009-01-05,4.1124,4.2802,4.0866,4.2087,362144,0
2009-01-06,4.2802,4.4281,4.2802,4.3634,285404,0
2009-01-07,4.2993,4.5507,4.2859,4.3959,404454,0
2009-01-08,4.3959,4.5889,4.3959,4.5762,245181,0
2009-01-09,4.6534,5.0274,4.6475,4.9436,492793,0
2009-01-12,5.0342,5.1884,4.9694,5.0467,236718,0
2009-01-13,5.0789,5.0789,4.8342,4.8472,261313,0
2009-01-14,4.7115,4.8342,4.6087,4.7376,188641,0
2009-01-15,4.7184,4.7184,4.4479,4.5633,128853,0
2009-01-16,4.5698,4.7757,4.5438,4.7506,150254,0
2009-01-20,4.8213,4.8213,4.6279,4.6279,152841,0
2009-01-21,4.6986,4.7115,4.6017,4.6665,60288,0
2009-01-22,4.6859,4.6859,4.557,4.5698,70665,0
2009-01-23,4.4988,4.6407,4.4215,4.5247,96581,0
2009-01-26,4.5507,4.744,4.5182,4.6217,107728,0
2009-01-27,4.6475,4.8603,4.6342,4.8082,128789,0
2009-01-28,4.8082,4.8986,4.8082,4.8603,179168,0
2009-01-29,4.8728,4.9182,4.7245,4.7245,148690,0
2009-01-30,4.6924,4.7054,4.673,4.6924,87941,0
2009-02-02,4.7115,4.783,4.6986,4.7697,75826,0
2009-02-03,4.7886,4.9566,4.7886,4.8659,182296,0
2009-02-04,4.9051,5.008,4.8794,4.9501,151078,0
2009-02-05,5.0017,5.1502,4.9694,5.092,99653,0
2009-02-06,5.1434,5.2918,5.1434,5.2595,70085,0
2009-02-09,5.3239,5.4271,5.227,5.4205,124739,0
2009-02-10,5.3628,5.3628,5.2079,5.2079,80450,0
2009-02-11,5.247,5.5363,5.2341,5.3045,48363,0
2009-02-12,5.3628,5.3949,5.3239,5.3435,39644,0
2009-02-13,5.4271,5.4271,5.3173,5.3363,31746,0
2009-02-17,5.3363,5.3363,5.0856,5.1756,72166,0
2009-02-18,5.0597,5.0789,4.9182,4.9242,125474,0
2009-02-19,4.931,4.931,4.744,4.8855,127249,0
2009-02-20,4.8923,4.931,4.6986,4.9117,143139,0
2009-02-23,4.8855,4.9629,4.5507,4.5698,219492,0
2009-02-24,4.538,4.802,4.538,4.802,76096,0
2009-02-25,4.9242,5.1307,4.8472,5.092,92468,0
2009-02-26,5.1502,5.2341,4.9629,5.1051,75348,0
2009-02-27,5.0983,5.1884,5.0533,5.1693,40971,0
2009-03-02,5.0597,5.2017,4.9051,5.008,151202,0
2009-03-03,4.9891,4.9891,4.6795,4.6859,143706,0
2009-03-04,4.7697,4.7697,4.5056,4.7054,155471,0
2009-03-05,4.7054,4.7757,4.5117,4.744,128019,0
2009-03-06,4.7697,4.783,4.6475,4.6986,29265,0
2009-03-09,4.6279,4.8342,4.5633,4.5889,52987,0
2009-03-10,4.5957,4.7184,4.5957,4.7115,45820,0
2009-03-11,4.6151,4.7637,4.6151,4.6924,94995,0
2009-03-12,4.7376,4.7566,4.6151,4.6665,48460,0
2009-03-13,4.673,4.6795,4.5762,4.6342,48445,0
2009-03-16,4.7184,4.8213,4.6665,4.7311,83683,0
2009-03-17,4.7311,4.8404,4.6665,4.7953,85994,0
2009-03-18,4.6151,4.7184,4.6151,4.6795,104758,0
2009-03-19,4.6665,4.8213,4.6407,4.7886,74999,0
2009-03-20,4.7115,4.8986,4.6601,4.6986,79514,0
2009-03-23,4.6795,4.744,4.6087,4.6087,102477,0
2009-03-24,4.6407,4.7311,4.6407,4.7054,60969,0
2009-03-25,4.6342,5.0017,4.6342,4.8794,119550,0
2009-03-26,4.9629,5.0145,4.8923,5.0145,129515,0
2009-03-27,5.0533,5.0983,5.0274,5.0789,64083,0
2009-03-30,5.1116,5.1116,4.8213,4.8923,102018,0
2009-03-31,4.8145,5.0017,4.7376,4.9694,99113,0
2009-04-01,4.9694,5.1561,4.9501,5.0789,70468,0
2009-04-02,5.0789,5.227,5.0789,5.2017,55178,0
2009-04-03,5.2341,5.2855,5.008,5.2398,67911,0
2009-04-06,5.1561,5.247,5.0983,5.2398,58487,0
2009-04-07,5.1629,5.2855,5.1434,5.2595,53563,0
2009-04-08,5.2727,5.2855,5.1693,5.1756,73539,0
2009-04-09,5.1822,5.3173,5.1822,5.311,46182,0
2009-04-13,5.2662,5.2855,5.221,5.2855,73736,0
2009-04-14,5.2855,5.2855,5.221,5.2341,52540,0
2009-04-15,5.2662,5.4141,5.2017,5.4084,109628,0
2009-04-16,5.3628,5.3628,5.247,5.3628,56966,0
2009-04-17,5.3628,5.3885,5.2855,5.311,45946,0
2009-04-20,5.311,5.311,5.221,5.311,73605,0
2009-04-21,5.311,5.4464,5.311,5.4271,44045,0
2009-04-22,5.4084,5.4787,5.3885,5.4141,113135,0
2009-04-23,5.4527,5.511,5.3949,5.4012,191126,0
2009-04-24,5.4012,5.511,5.3817,5.4399,89010,0
2009-04-27,5.4205,5.4588,5.3817,5.4012,49048,0
2009-04-28,5.3885,5.5171,5.3885,5.5171,67024,0
2009-04-29,5.5433,5.6013,5.4977,5.6013,97366,0
2009-04-30,5.653,5.653,5.5433,5.6076,59686,0
2009-05-01,5.6013,5.653,5.5239,5.5363,89664,0
2009-05-04,5.5433,5.6461,5.5171,5.5754,87785,0
2009-05-05,5.5754,5.6013,5.4464,5.4917,47128,0
2009-05-06,5.4661,5.5882,5.4399,5.5882,52375,0
2009-05-07,5.5947,5.5947,5.4661,5.5304,59436,0
2009-05-08,5.5171,5.5754,5.4917,5.5239,55388,0
2009-05-11,5.5304,5.5304,5.4787,5.511,31059,0
2009-05-12,5.5171,5.5494,5.4787,5.4853,40926,0
2009-05-13,5.4588,5.4787,5.3751,5.4464,88839,0
2009-05-14,5.4464,5.4464,5.3628,5.3885,39369,0
2009-05-15,5.3562,5.3817,5.227,5.3498,88482,0
2009-05-18,5.3173,5.3885,5.311,5.3498,82956,0
2009-05-19,5.3363,5.4084,5.3363,5.3498,64474,0
2009-05-20,5.3498,5.4853,5.3363,5.3885,94897,0
2009-05-21,5.4084,5.4399,5.3692,5.3885,72157,0
2009-05-22,5.4012,5.4334,5.3817,5.4205,51206,0
2009-05-26,5.4141,5.582,5.4084,5.5239,64872,0
2009-05-27,5.5171,5.5239,5.4588,5.4588,56934,0
2009-05-28,5.4725,5.4853,5.4141,5.4787,64880,0
2009-05-29,5.4787,5.4917,5.4271,5.4464,68252,0
2009-06-01,5.4725,5.4917,5.4527,5.4661,68155,0
2009-06-02,5.4853,5.5494,5.4787,5.5433,69336,0
2009-06-03,5.5494,5.5494,5.4464,5.5363,78611,0
2009-06-04,5.5494,5.5494,5.4787,5.5433,57226,0
2009-06-05,5.5688,5.5688,5.5171,5.5304,42476,0
2009-06-08,5.5304,5.5363,5.3949,5.4977,72229,0
2009-06-09,5.4917,5.4977,5.4271,5.4588,67829,0
2009-06-10,5.4853,5.5046,5.3949,5.4334,61876,0
2009-06-11,5.4334,5.4399,5.2017,5.2532,131411,0
2009-06-12,5.2662,5.2662,4.9694,5.0533,182992,0
2009-06-15,5.0342,5.092,4.9051,4.9501,142419,0
2009-06-16,4.9501,5.1756,4.9117,5.1561,127766,0
2009-06-17,5.092,5.2982,5.092,5.2855,68451,0
2009-06-18,5.2982,5.3692,5.2788,5.3308,61124,0
2009-06-19,5.3308,5.3498,5.2982,5.3045,90684,0
2009-06-22,5.2982,5.3363,5.1629,5.1884,36433,0
2009-06-23,5.2079,5.247,5.1369,5.1502,62036,0
2009-06-24,5.1369,5.1693,5.092,5.092,65852,0
2009-06-25,5.0983,5.118,5.0726,5.092,39345,0
2009-06-26,5.0856,5.1434,5.066,5.1434,51040,0
2009-06-29,5.1693,5.1953,5.124,5.1884,29814,0
2009-06-30,5.1307,5.2532,5.1051,5.2341,37505,0
2009-07-01,5.2532,5.311,5.008,5.0789,101977,0
2009-07-02,5.0789,5.0856,5.0017,5.0274,86287,0
2009-07-06,5.0533,5.1434,5.0342,5.124,104037,0
2009-07-07,5.1434,5.2145,5.092,5.0983,38829,0
2009-07-08,5.092,5.221,5.092,5.221,54644,0
2009-07-09,5.1953,5.2532,5.1561,5.1884,57611,0
2009-07-10,5.227,5.3045,5.092,5.3045,66296,0
2009-07-13,5.3435,5.4588,5.3308,5.4334,65625,0
2009-07-14,5.4527,5.4527,5.3363,5.3435,83238,0
2009-07-15,5.3692,5.4588,5.3628,5.4012,47611,0
2009-07-16,5.4271,5.4853,5.3308,5.4853,99132,0
2009-07-17,5.511,5.511,5.3562,5.3562,52241,0
2009-07-20,5.3628,5.3885,5.3045,5.3562,90066,0
2009-07-21,5.3885,5.582,5.3885,5.5433,89757,0
2009-07-22,5.5625,5.5882,5.5304,5.5882,66853,0
2009-07-23,5.5239,5.7428,5.5239,5.7367,101536,0
2009-07-24,5.7367,5.7949,5.6787,5.7623,106457,0
2009-07-27,5.7367,5.9236,5.7367,5.8977,139948,0
2009-07-28,5.8977,5.9105,5.7686,5.8268,119022,0
2009-07-29,5.8332,5.8588,5.6718,5.6848,133261,0
2009-07-30,5.7561,5.7816,5.6848,5.73,105850,0
2009-07-31,5.73,5.73,5.5754,5.5947,117873,0
2009-08-03,5.64,5.6787,5.6204,5.64,66459,0
2009-08-04,5.6718,5.8459,5.6718,5.7561,156010,0
2009-08-05,5.7111,5.8527,5.6787,5.749,122853,0
2009-08-06,5.64,5.9236,5.6336,5.8075,90010,0
2009-08-07,5.8199,5.8779,5.8199,5.8779,71428,0
2009-08-10,5.8652,5.8911,5.8397,5.8911,50278,0
2009-08-11,5.8652,5.8911,5.6591,5.7231,62247,0
2009-08-12,5.7231,5.8005,5.717,5.7949,63558,0
2009-08-13,5.7949,5.8588,5.7367,5.8005,65897,0
2009-08-14,5.8332,5.8332,5.7038,5.8143,126563,0
2009-08-17,5.8143,5.8268,5.7038,5.717,75796,0
2009-08-18,5.7231,5.8397,5.7231,5.7949,72151,0
2009-08-19,5.8143,5.8911,5.8005,5.8652,87850,0
2009-08-20,5.8588,5.9168,5.8527,5.9168,44452,0
2009-08-21,5.93,6.1103,5.9236,6.0137,77811,0
2009-08-24,6.0781,6.1103,6.059,6.0781,27123,0
2009-08-25,6.0263,6.1232,6.0263,6.059,87642,0
2009-08-26,6.02,6.0912,6.02,6.0523,50024,0
2009-08-27,6.0523,6.1937,6.0459,6.1811,56730,0
2009-08-28,6.2458,6.2519,6.1877,6.2519,39464,0
2009-08-31,6.2651,6.3294,6.149,6.2651,45915,0
2009-09-01,6.3557,6.3749,6.2651,6.3681,58579,0
2009-09-02,6.3681,6.381,6.1937,6.2262,98927,0
2009-09-03,6.2262,6.4777,6.22,6.4456,95118,0
2009-09-04,6.4063,6.4971,6.3937,6.4904,74993,0
2009-09-08,6.51,6.5551,6.4518,6.5293,85038,0
2009-09-09,6.4777,6.5551,6.4456,6.4587,62772,0
2009-09-10,6.4195,6.4262,6.2974,6.3557,92589,0
2009-09-11,6.3619,6.4648,6.3557,6.4063,38576,0
2009-09-14,6.4648,6.5934,6.3937,6.5807,62993,0
2009-09-15,6.5807,6.6129,6.5164,6.5228,49805,0
2009-09-16,6.5614,6.5614,6.3557,6.381,105318,0
2009-09-17,6.3749,6.4327,6.3749,6.4006,61572,0
2009-09-18,6.4063,6.4133,6.3039,6.3294,65413,0
2009-09-21,6.3101,6.3937,6.3101,6.3877,43459,0
2009-09-22,6.3749,6.5293,6.3749,6.4587,86288,0
2009-09-23,6.3937,6.4904,6.3937,6.4518,116491,0
2009-09-24,6.4456,6.5484,6.4456,6.4841,51687,0
2009-09-25,6.4587,6.4587,6.3362,6.3681,49204,0
2009-09-28,6.3487,6.4262,6.3487,6.4063,39436,0
2009-09-29,6.4327,6.4587,6.3749,6.4133,65555,0
2009-09-30,6.3937,6.4714,6.3937,6.4648,58217,0
2009-10-01,6.4714,6.4714,6.4195,6.4262,32307,0
2009-10-02,6.4587,6.5293,6.4262,6.5293,49988,0
2009-10-05,6.5551,6.6195,6.5355,6.5426,97380,0
2009-10-06,6.5614,6.6064,6.5228,6.5484,72503,0
2009-10-07,6.5807,6.5934,6.5228,6.5426,83116,0
2009-10-08,6.5293,6.5746,6.5228,6.5484,61633,0
2009-10-09,6.5164,6.5355,6.1877,6.239,177915,0
2009-10-12,6.3039,6.3101,6.059,6.1554,103291,0
2009-10-13,6.097,6.3167,6.097,6.2262,131899,0
2009-10-14,6.2135,6.2135,5.8911,5.93,158732,0
2009-10-15,5.8779,5.93,5.8268,5.8397,138392,0
2009-10-16,5.8527,6.0396,5.8332,5.9879,128207,0
2009-10-19,6.0329,6.1103,5.962,6.0847,64080,0
2009-10-20,6.117,6.149,6.0459,6.149,81919,0
2009-10-21,6.149,6.149,6.0781,6.1103,42978,0
2009-10-22,6.1103,6.1232,6.0847,6.1103,28872,0
2009-10-23,6.097,6.1293,6.0847,6.0847,20438,0
2009-10-26,6.117,6.2012,6.0847,6.1363,47251,0
2009-10-27,6.1293,6.2012,6.0847,6.1293,68218,0
2009-10-28,6.1293,6.1293,6.0718,6.117,76102,0
2009-10-29,6.117,6.1683,6.1041,6.1683,50709,0
2009-10-30,6.1877,6.1877,6.0912,6.149,59560,0
2009-11-02,6.0912,6.1811,6.0847,6.1619,88971,0
2009-11-03,6.1363,6.1619,6.0071,6.0071,95616,0
2009-11-04,6.0071,6.0137,5.8722,5.9558,171842,0
2009-11-05,5.9879,6.02,5.93,6.02,70483,0
2009-11-06,6.02,6.0912,6.02,6.0912,99843,0
2009-11-09,6.0523,6.059,5.8977,5.93,118260,0
2009-11-10,5.93,5.9429,5.8075,5.8332,84103,0
2009-11-11,5.8075,5.8779,5.7879,5.7949,86272,0
2009-11-12,5.8268,5.8268,5.717,5.7367,96284,0
2009-11-13,5.7367,5.8005,5.7231,5.7686,60158,0
2009-11-16,5.717,5.8268,5.7111,5.7949,90944,0
2009-11-17,5.7752,5.7816,5.7111,5.749,73894,0
2009-11-18,5.7686,5.8005,5.749,5.7816,31968,0
2009-11-19,5.7752,5.7879,5.749,5.7879,45905,0
2009-11-20,5.7949,5.7949,5.7428,5.7879,50501,0
2009-11-23,5.7879,5.8332,5.7561,5.7686,60269,0
2009-11-24,5.7111,5.7686,5.6915,5.73,62440,0
2009-11-25,5.6787,5.7686,5.6655,5.7686,69679,0
2009-11-27,5.64,5.8779,5.64,5.8005,50754,0
2009-11-30,5.8268,5.8268,5.7428,5.7879,31866,0
2009-12-01,5.8005,5.8332,5.7879,5.8143,48987,0
2009-12-02,5.8143,5.8397,5.8005,5.8268,79608,0
2009-12-03,5.8779,5.8779,5.8075,5.8722,52884,0
2009-12-04,5.8722,5.9105,5.8397,5.9105,52260,0
2009-12-07,5.9105,5.9236,5.8846,5.9105,35207,0
2009-12-08,5.9168,5.9492,5.9168,5.936,27723,0
2009-12-09,5.9168,5.9944,5.8779,5.9944,70411,0
2009-12-10,5.9944,5.9944,5.9558,5.9879,67770,0
2009-12-11,5.9879,6.0071,5.9429,5.9429,46205,0
2009-12-14,5.9558,5.962,5.8652,5.9168,84877,0
2009-12-15,5.9168,5.9558,5.8652,5.9492,101042,0
2009-12-16,5.9492,5.9817,5.9039,5.9749,62799,0
2009-12-17,5.936,6.0071,5.93,5.962,40986,0
2009-12-18,5.9558,5.9749,5.93,5.936,66121,0
2009-12-21,5.9944,5.9944,5.8779,5.8846,74169,0
2009-12-22,5.936,5.9492,5.8779,5.93,83099,0
2009-12-23,5.962,5.9686,5.93,5.9686,54557,0
2009-12-24,5.9817,5.9944,5.9168,5.9749,48431,0
2009-12-28,5.9879,6.0329,5.9429,6.0329,48051,0
2009-12-29,6.0137,6.0651,5.9749,6.0011,60355,0
2009-12-30,6.02,6.02,5.8779,5.9168,89585,0
2009-12-31,5.9168,5.9558,5.8005,5.8527,133939,0
2010-01-04,5.8652,5.9039,5.8527,5.9039,29073,0
2010-01-05,5.936,5.962,5.93,5.936,54704,0
2010-01-06,5.9168,6.0459,5.9039,5.9749,87781,0
2010-01-07,5.9944,6.0847,5.9944,6.0781,44424,0
2010-01-08,6.059,6.1363,6.0263,6.1232,73423,0
2010-01-11,6.1554,6.1752,6.1103,6.1363,44989,0
2010-01-12,6.0912,6.1103,6.0459,6.0847,35043,0
2010-01-13,6.059,6.0912,6.0263,6.0396,69039,0
2010-01-14,6.0329,6.0329,5.936,6.0011,68890,0
2010-01-15,5.9879,5.9944,5.9492,5.9817,19811,0
2010-01-19,5.9749,6.0396,5.9749,6.0329,44542,0
2010-01-20,6.0011,6.0523,5.9944,6.0523,31300,0
2010-01-21,6.0523,6.059,5.9817,6.0263,29745,0
2010-01-22,6.02,6.0263,5.9749,5.9749,30699,0
2010-01-25,5.962,6.0071,5.936,5.9686,37386,0
2010-01-26,5.9879,6.02,5.9817,6.02,42081,0
2010-01-27,6.02,6.0912,6.0137,6.0847,50921,0
2010-01-28,6.0847,6.0847,6.0137,6.0263,41128,0
2010-01-29,6.0137,6.0263,5.9879,6.02,52425,0
2010-02-01,6.059,6.0912,5.9105,5.93,101062,0
2010-02-02,5.9558,6.0459,5.9492,6.0459,62391,0
2010-02-03,6.02,6.1041,6.0137,6.0523,71189,0
2010-02-04,6.0396,6.0781,6.0263,6.0718,72117,0
2010-02-05,6.0459,6.0651,6.0263,6.0651,38534,0
2010-02-08,6.0651,6.1041,6.0329,6.059,60186,0
2010-02-09,6.02,6.0263,5.962,5.9879,87914,0
2010-02-10,5.9686,6.0137,5.9686,6.0137,40589,0
2010-02-11,6.0263,6.059,6.02,6.059,37965,0
2010-02-12,6.0071,6.0912,6.0071,6.0912,55952,0
2010-02-16,6.0523,6.0912,5.9558,6.0263,39824,0
2010-02-17,6.0263,6.0718,5.962,6.059,28114,0
2010-02-18,5.9686,6.0329,5.9686,6.0071,53567,0
2010-02-19,6.0329,6.0329,5.962,5.9879,65474,0
2010-02-22,5.9429,5.9749,5.8722,5.9105,120247,0
2010-02-23,5.8779,5.9879,5.8779,5.9558,116326,0
2010-02-24,5.9429,6.149,5.9429,6.0071,27531,0
2010-02-25,6.0011,6.0459,5.9749,6.0263,32113,0
2010-02-26,5.9879,6.0523,5.9879,6.0459,23144,0
2010-03-01,6.059,6.097,6.0523,6.097,51694,0
2010-03-02,6.097,6.1232,6.097,6.117,59777,0
2010-03-03,6.1103,6.1232,6.0718,6.0718,49967,0
2010-03-04,6.059,6.1041,6.0523,6.0912,53361,0
2010-03-05,6.0847,6.1426,6.0847,6.1232,52681,0
2010-03-08,6.1103,6.1937,6.1103,6.1937,48647,0
2010-03-09,6.149,6.22,6.149,6.1752,33945,0
2010-03-10,6.1554,6.22,6.1554,6.22,59582,0
2010-03-11,6.1937,6.2329,6.1877,6.2012,28296,0
2010-03-12,6.2135,6.2329,6.1363,6.1363,54881,0
2010-03-15,6.1683,6.1683,6.0011,6.0071,84635,0
2010-03-16,5.9879,6.0071,5.9429,5.9686,128050,0
2010-03-17,5.9429,6.02,5.9168,5.9879,94372,0
2010-03-18,5.962,6.0011,5.962,5.9944,53753,0
2010-03-19,5.9686,6.0011,5.9558,5.9817,44049,0
2010-03-22,5.936,6.0263,5.936,5.9944,97741,0
2010-03-23,6.0137,6.1041,6.0011,6.1041,54517,0
2010-03-24,6.0912,6.0912,5.9492,6.0329,117010,0
2010-03-25,6.0137,6.059,6.0137,6.0396,34942,0
2010-03-26,5.9944,6.0263,5.9492,6.0071,79517,0
2010-03-29,6.0396,6.0396,6.0011,6.0263,42276,0
2010-03-30,6.0459,6.0459,5.93,5.9492,128526,0
2010-03-31,5.962,6.0137,5.8977,5.93,93458,0
2010-04-01,5.8977,5.962,5.8977,5.9429,56582,0
2010-04-05,5.8977,5.9817,5.8977,5.9558,77412,0
2010-04-06,5.9558,5.9817,5.93,5.9686,47880,0
2010-04-07,5.9817,6.0396,5.9686,6.0137,109969,0
2010-04-08,6.0011,6.02,5.9817,6.0071,58941,0
2010-04-09,6.0011,6.0329,5.9944,6.0011,64847,0
2010-04-12,6.02,6.0263,5.9817,5.9879,28904,0
2010-04-13,5.9944,6.0329,5.9817,5.9879,84559,0
2010-04-14,6.02,6.059,5.9944,6.0137,108310,0
2010-04-15,6.0263,6.0523,6.02,6.0523,37241,0
2010-04-16,6.0263,6.059,6.0071,6.059,47643,0
2010-04-19,6.059,6.097,6.0263,6.0651,42849,0
2010-04-20,6.059,6.1232,6.059,6.1103,29789,0
2010-04-21,6.1103,6.1683,6.1103,6.1619,69037,0
2010-04-22,6.1752,6.22,6.1619,6.1619,65042,0
2010-04-23,6.1588,6.1981,6.1457,6.165,70812,0
2010-04-26,6.1683,6.259,6.1683,6.22,90753,0
2010-04-27,6.2329,6.3101,6.2329,6.3039,135853,0
2010-04-28,6.2974,6.4518,6.2784,6.4195,100037,0
2010-04-29,6.4133,6.4518,6.3749,6.381,62275,0
2010-04-30,6.3749,6.381,6.2841,6.3487,88917,0
2010-05-03,6.381,6.4006,6.3422,6.4006,39221,0
2010-05-04,6.3937,6.4133,6.3619,6.3937,37237,0
2010-05-05,6.4063,6.4327,6.3877,6.4327,45296,0
2010-05-06,6.4391,6.4391,6.2135,6.4063,121270,0
2010-05-07,6.3487,6.5228,6.2784,6.3294,85790,0
2010-05-10,6.3362,6.4777,6.3362,6.4518,47401,0
2010-05-11,6.3877,6.4133,6.2904,6.3877,85964,0
2010-05-12,6.3937,6.4518,6.3937,6.4391,30288,0
2010-05-13,6.3749,6.4391,6.3749,6.3937,22161,0
2010-05-14,6.3937,6.4006,6.2713,6.3167,92745,0
2010-05-17,6.3231,6.3294,6.2135,6.3294,79645,0
2010-05-18,6.3487,6.3681,6.2713,6.3167,39963,0
2010-05-19,6.239,6.3167,6.2065,6.2841,38319,0
2010-05-20,6.259,6.2784,6.0781,6.1293,92988,0
2010-05-21,6.0459,6.3039,6.0459,6.3039,59867,0
2010-05-24,6.3422,6.3937,6.3039,6.3167,59256,0
2010-05-25,6.2841,6.3422,6.1937,6.2974,37676,0
2010-05-26,6.3619,6.3681,6.3487,6.3619,14298,0
2010-05-27,6.4006,6.4841,6.3362,6.4133,48584,0
2010-05-28,6.4327,6.4518,6.4133,6.4391,20122,0
2010-06-01,6.4518,6.4714,6.4063,6.4518,52410,0
2010-06-02,6.4327,6.5228,6.4006,6.4327,46989,0
2010-06-03,6.4518,6.4518,6.3877,6.4006,39002,0
2010-06-04,6.4262,6.51,6.2713,6.3937,66812,0
2010-06-07,6.3937,6.4777,6.3937,6.4262,32339,0
2010-06-08,6.4195,6.4777,6.4195,6.4518,24447,0
2010-06-09,6.3557,6.4195,6.3557,6.381,57183,0
2010-06-10,6.4456,6.4518,6.3937,6.4391,28765,0
2010-06-11,6.4195,6.4262,6.381,6.381,36565,0
2010-06-14,6.4063,6.4063,6.381,6.381,84515,0
2010-06-15,6.3937,6.4063,6.3039,6.3294,100454,0
2010-06-16,6.3101,6.3422,6.2974,6.3039,36918,0
2010-06-17,6.3362,6.4195,6.3167,6.3619,62916,0
2010-06-18,6.3294,6.4133,6.3294,6.4006,87772,0
2010-06-21,6.4456,6.4841,6.4006,6.4777,55559,0
2010-06-22,6.4714,6.51,6.4063,6.4133,73428,0
2010-06-23,6.3749,6.4971,6.3749,6.4971,52377,0
2010-06-24,6.51,6.51,6.3681,6.4587,31771,0
2010-06-25,6.4904,6.51,6.4777,6.4904,34614,0
2010-06-28,6.51,6.5164,6.4904,6.4971,71853,0
2010-06-29,6.5228,6.5293,6.4587,6.51,63242,0
2010-06-30,6.4991,6.532,6.4726,6.532,16724,0
2010-07-01,6.5036,6.5293,6.4587,6.4587,41859,0
2010-07-02,6.51,6.51,6.4327,6.4456,40686,0
2010-07-06,6.4456,6.4777,6.4133,6.4262,63531,0
2010-07-07,6.4133,6.4587,6.4006,6.4587,53685,0
2010-07-08,6.4327,6.4327,6.3422,6.3619,68371,0
2010-07-09,6.3619,6.3937,6.3101,6.3937,87315,0
2010-07-12,6.3937,6.4063,6.3487,6.3619,47264,0
2010-07-13,6.3749,6.4327,6.3557,6.4195,38938,0
2010-07-14,6.381,6.4133,6.3619,6.4006,46357,0
2010-07-15,6.3557,6.4006,6.3294,6.3681,67257,0
2010-07-16,6.3422,6.3749,6.3294,6.3619,38323,0
2010-07-19,6.3422,6.4006,6.3422,6.3937,31082,0
2010-07-20,6.3749,6.4841,6.3749,6.4841,45475,0
2010-07-21,6.4777,6.4841,6.4133,6.4133,36301,0
2010-07-22,6.4195,6.4841,6.4133,6.4391,38413,0
2010-07-23,6.4391,6.4714,6.4133,6.4133,62399,0
2010-07-26,6.4195,6.4391,6.4063,6.4063,60798,0
2010-07-27,6.3937,6.51,6.381,6.51,126214,0
2010-07-28,6.51,6.51,6.4777,6.4777,41635,0
2010-07-29,6.4841,6.5036,6.4391,6.4841,49728,0
2010-07-30,6.4714,6.4904,6.4391,6.4648,30332,0
2010-08-02,6.51,6.51,6.4456,6.4971,93458,0
2010-08-03,6.4904,6.8062,6.4841,6.6519,324917,0
2010-08-04,6.6519,6.7872,6.6519,6.6969,87320,0
2010-08-05,6.6969,6.7101,6.6585,6.6839,53599,0
2010-08-06,6.6839,6.7617,6.6646,6.6646,38124,0
2010-08-09,6.6519,6.6969,6.6388,6.6969,34089,0
2010-08-10,6.6585,6.6969,6.6585,6.6969,28745,0
2010-08-11,6.6776,6.6776,6.4904,6.5484,152295,0
2010-08-12,6.5036,6.5426,6.3294,6.4648,412289,0
2010-08-13,6.4587,6.5228,6.4587,6.4904,90655,0
2010-08-16,6.4971,6.5036,6.4518,6.4587,87601,0
2010-08-17,6.4714,6.4777,6.4327,6.4518,70083,0
2010-08-18,6.4587,6.5036,6.4518,6.5036,24013,0
2010-08-19,6.5036,6.5164,6.4518,6.4777,36381,0
2010-08-20,6.4587,6.5164,6.4587,6.4904,49639,0
2010-08-23,6.5228,6.5228,6.4648,6.4648,59173,0
2010-08-24,6.4648,6.5164,6.4456,6.4777,71869,0
2010-08-25,6.4456,6.4777,6.4456,6.4518,121595,0
2010-08-26,6.4518,6.4904,6.4456,6.4456,58277,0
2010-08-27,6.4777,6.4904,6.4587,6.4714,21990,0
2010-08-30,6.4648,6.51,6.4648,6.5036,40174,0
2010-08-31,6.5054,6.5389,6.4991,6.5258,37630,0
2010-09-01,6.5426,6.5679,6.5164,6.5614,50077,0
2010-09-02,6.5355,6.5746,6.5355,6.5484,33996,0
2010-09-03,6.5426,6.6388,6.5426,6.6327,56167,0
2010-09-07,6.6327,6.6327,6.5746,6.6327,24189,0
2010-09-08,6.6969,6.7101,6.5934,6.6064,57361,0
2010-09-09,6.6129,6.6327,6.5873,6.6259,24690,0
2010-09-10,6.6004,6.6327,6.5355,6.5355,51479,0
2010-09-13,6.5746,6.5807,6.4777,6.51,66296,0
2010-09-14,6.4714,6.51,6.4714,6.5036,84332,0
2010-09-15,6.4904,6.5228,6.4714,6.4777,109777,0
2010-09-16,6.4777,6.5807,6.4587,6.5746,58325,0
2010-09-17,6.5807,6.6064,6.5679,6.5679,43972,0
2010-09-20,6.6004,6.6327,6.5873,6.6064,123488,0
2010-09-21,6.6129,6.6327,6.5873,6.6004,48299,0
2010-09-22,6.5934,6.6585,6.5934,6.6195,47455,0
2010-09-23,6.6519,6.6969,6.6388,6.6776,46342,0
2010-09-24,6.6646,6.6969,6.6452,6.6776,51761,0
2010-09-27,6.6839,6.7164,6.6388,6.6969,96660,0
2010-09-28,6.6776,6.7294,6.6388,6.6839,150787,0
2010-09-29,6.6969,6.7164,6.6709,6.6709,44016,0
2010-09-30,6.6552,6.7398,6.6552,6.6944,30140,0
2010-10-01,6.7354,6.7486,6.6776,6.7354,73879,0
2010-10-04,6.7354,6.7674,6.7222,6.742,37586,0
2010-10-05,6.7222,6.7486,6.6388,6.6388,81147,0
2010-10-06,6.6195,6.6452,6.6195,6.6259,58505,0
2010-10-07,6.6327,6.6969,6.6195,6.6195,58274,0
2010-10-08,6.6709,6.6905,6.6129,6.6129,27248,0
2010-10-11,6.6259,6.6905,6.6195,6.6776,54229,0
2010-10-12,6.6585,6.6709,6.6195,6.6195,60609,0
2010-10-13,6.6452,6.6452,6.6064,6.6388,19778,0
2010-10-14,6.6129,6.6646,6.6129,6.6195,26606,0
2010-10-15,6.6388,6.6646,6.6129,6.6129,40214,0
2010-10-18,6.6452,6.6646,6.5426,6.5746,58245,0
2010-10-19,6.5807,6.6195,6.5426,6.5426,74279,0
2010-10-20,6.4714,6.5426,6.4648,6.5355,141828,0
2010-10-21,6.5164,6.5746,6.5164,6.5355,51588,0
2010-10-22,6.5426,6.5484,6.51,6.51,78960,0
2010-10-25,6.4777,6.5746,6.4777,6.5293,70334,0
2010-10-26,6.5164,6.5426,6.51,6.5355,44086,0
2010-10-27,6.51,6.5614,6.4971,6.4971,73842,0
2010-10-28,6.5036,6.51,6.4648,6.5036,71888,0
2010-10-29,6.5073,6.5345,6.5003,6.5345,22740,0
2010-11-01,6.5873,6.6064,6.5355,6.5746,41096,0
2010-11-02,6.5551,6.6195,6.5551,6.5746,69128,0
2010-11-03,6.5551,6.5746,6.5355,6.5426,49113,0
2010-11-04,6.5484,6.6064,6.5228,6.5551,69947,0
2010-11-05,6.5746,6.5807,6.5293,6.5746,62715,0
2010-11-08,6.5426,6.5679,6.4587,6.4714,84772,0
2010-11-09,6.4456,6.4456,6.3101,6.4063,145769,0
2010-11-10,6.3877,6.4133,6.117,6.1554,235084,0
2010-11-11,6.1554,6.3294,5.8722,6.1363,659516,0
2010-11-12,6.0651,6.2262,5.9944,6.1554,147659,0
2010-11-15,6.117,6.1232,5.6977,5.7949,378142,0
2010-11-16,5.7367,5.9492,5.3692,5.8075,740267,0
2010-11-17,5.8459,5.9105,5.7428,5.8143,183693,0
2010-11-18,5.8143,5.8143,5.5754,5.7879,353496,0
2010-11-19,5.8143,5.8911,5.8005,5.8268,223303,0
2010-11-22,5.8588,6.02,5.8588,5.9105,193532,0
2010-11-23,5.93,5.9879,5.9236,5.9429,68529,0
2010-11-24,5.93,6.0071,5.93,6.0011,67844,0
2010-11-26,6.0137,6.0651,6.0137,6.0329,22657,0
2010-11-29,6.0329,6.059,6.0137,6.059,53569,0
2010-11-30,6.0618,6.1075,6.0092,6.029,88709,0
2010-12-01,6.0847,6.0847,5.8143,5.8397,134773,0
2010-12-02,5.8397,5.8977,5.6915,5.7561,346908,0
2010-12-03,5.73,5.8977,5.73,5.8588,112922,0
2010-12-06,5.8459,5.8722,5.7038,5.8722,166062,0
2010-12-07,5.8268,5.8268,5.6718,5.6977,172693,0
2010-12-08,5.6718,5.717,5.5494,5.653,137620,0
2010-12-09,5.5947,5.6718,5.5304,5.6204,237708,0
2010-12-10,5.5239,5.5688,5.4271,5.5688,206075,0
2010-12-13,5.5046,5.556,5.4334,5.5433,221441,0
2010-12-14,5.5494,5.717,5.511,5.6718,464414,0
2010-12-15,5.6138,5.73,5.5363,5.7111,245246,0
2010-12-16,5.7024,5.9946,5.6962,5.9299,275143,0
2010-12-17,5.9944,6.1426,5.9558,5.9879,152490,0
2010-12-20,5.9686,5.9749,5.6848,5.7816,321234,0
2010-12-21,5.7111,5.8652,5.7038,5.7816,173540,0
2010-12-22,5.8652,5.8722,5.8268,5.8397,197304,0
2010-12-23,5.8199,5.8459,5.7111,5.717,131678,0
2010-12-27,5.6787,5.8199,5.653,5.8075,134249,0
2010-12-28,5.7686,5.8268,5.7367,5.7752,97366,0
2010-12-29,5.8039,5.8111,5.7447,5.7843,132064,0
2010-12-30,5.7447,5.8039,5.7315,5.7447,175245,0
2010-12-31,5.799,5.8953,5.7578,5.8057,102637,0
2011-01-03,5.8332,5.8332,5.7428,5.8332,69947,0
2011-01-04,5.7949,5.8652,5.7949,5.8527,33817,0
2011-01-05,5.8199,5.8652,5.7949,5.7949,181271,0
2011-01-06,5.7686,5.7879,5.7428,5.7686,78417,0
2011-01-07,5.7561,5.7949,5.7428,5.7623,39881,0
2011-01-10,5.749,5.7623,5.6591,5.6977,171602,0
2011-01-11,5.653,5.6977,5.6336,5.6461,100510,0
2011-01-12,5.6204,5.6461,5.6076,5.6076,142313,0
2011-01-13,5.556,5.6273,5.5304,5.582,178950,0
2011-01-14,5.5754,5.5882,5.4725,5.5754,455039,0
2011-01-18,5.625,5.631,5.5082,5.625,149713,0
2011-01-19,5.5989,5.6378,5.5082,5.631,130968,0
2011-01-20,5.5433,5.6655,5.5433,5.6591,107887,0
2011-01-21,5.7231,5.7879,5.6977,5.7111,128656,0
2011-01-24,5.9236,5.936,5.6718,5.73,102573,0
2011-01-25,5.7367,5.7879,5.7111,5.7367,79603,0
2011-01-26,5.73,5.749,5.6848,5.717,81596,0
2011-01-27,5.7038,5.7038,5.653,5.6718,72517,0
2011-01-28,5.6977,5.6977,5.6591,5.6591,78077,0
2011-01-31,5.675,5.6888,5.6272,5.675,314618,0
2011-02-01,5.6977,5.7623,5.6848,5.7561,71199,0
2011-02-02,5.7367,5.7686,5.7038,5.749,50750,0
2011-02-03,5.7218,5.7869,5.7156,5.7352,50922,0
2011-02-04,5.717,5.7428,5.717,5.73,24495,0
2011-02-07,5.7111,5.7623,5.6718,5.7038,79873,0
2011-02-08,5.6915,5.717,5.64,5.6461,103605,0
2011-02-09,5.6076,5.6336,5.6013,5.6076,51365,0
2011-02-10,5.6053,5.6378,5.5599,5.625,58135,0
2011-02-11,5.6273,5.717,5.5947,5.6591,64372,0
2011-02-14,5.6591,5.7111,5.6273,5.6915,74892,0
2011-02-15,5.6591,5.7752,5.653,5.6977,103615,0
2011-02-16,5.6461,5.73,5.6461,5.6718,112087,0
2011-02-18,5.7289,5.7612,5.7156,5.7547,48657,0
2011-02-22,5.6848,5.7686,5.6848,5.7231,132273,0
2011-02-23,5.7231,5.7686,5.6977,5.7367,65147,0
2011-02-24,5.7367,5.7367,5.6977,5.717,25696,0
2011-02-25,5.7024,5.7479,5.7024,5.7352,47548,0
2011-02-28,5.7381,5.8242,5.7246,5.7843,93713,0
2011-03-01,5.8319,5.8584,5.7936,5.8584,82871,0
2011-03-02,5.8451,5.8844,5.8319,5.8584,48282,0
2011-03-03,5.9038,5.9238,5.8256,5.8319,68619,0
2011-03-04,5.8066,5.8131,5.7741,5.7805,78695,0
2011-03-07,5.794,5.9233,5.7869,5.8843,90249,0
2011-03-08,5.8585,5.9559,5.8389,5.9492,64316,0
2011-03-09,5.9103,5.9492,5.8389,5.8645,58205,0
2011-03-10,5.8716,5.8716,5.7863,5.8127,147698,0
2011-03-11,5.8452,5.8585,5.7996,5.8585,48200,0
2011-03-14,5.8843,5.8843,5.7869,5.8322,95722,0
2011-03-15,5.7741,5.8066,5.7676,5.794,47488,0
2011-03-16,5.7996,5.8258,5.7996,5.8066,19423,0
2011-03-17,5.8111,5.8969,5.8111,5.8376,46278,0
2011-03-18,5.8451,5.8716,5.8387,5.8518,41182,0
2011-03-21,5.8389,5.8715,5.8322,5.8452,58102,0
2011-03-22,5.8322,5.8645,5.8322,5.8452,51292,0
2011-03-23,5.8389,5.8585,5.8389,5.8452,39334,0
2011-03-24,5.8452,5.8843,5.8066,5.8322,137884,0
2011-03-25,5.8645,5.8844,5.8256,5.8387,33653,0
2011-03-28,5.8389,5.8715,5.8389,5.8585,39544,0
2011-03-29,5.8715,5.8774,5.8452,5.8715,20191,0
2011-03-30,5.8389,5.8843,5.8389,5.8389,32970,0
2011-03-31,5.8402,5.8679,5.8262,5.8607,25296,0
2011-04-01,5.8645,5.8775,5.8387,5.8451,42344,0
2011-04-04,5.8716,5.8844,5.8518,5.8775,37851,0
2011-04-05,5.8514,5.8642,5.8384,5.8449,69893,0
2011-04-06,5.8387,5.8716,5.8319,5.8645,32907,0
2011-04-07,5.8773,5.9037,5.8713,5.8975,32031,0
2011-04-08,5.8844,5.8844,5.8387,5.8451,83419,0
2011-04-11,5.8518,5.8518,5.7733,5.7993,83102,0
2011-04-12,5.8174,5.8707,5.7579,5.8242,106353,0
2011-04-13,5.7993,5.8127,5.7799,5.8127,28098,0
2011-04-14,5.7603,5.8127,5.7603,5.7936,56885,0
2011-04-15,5.8189,5.8256,5.7603,5.7733,26012,0
2011-04-18,5.7538,5.7799,5.7407,5.7473,32512,0
2011-04-19,5.7279,5.7863,5.7279,5.7733,47537,0
2011-04-20,5.7863,5.8062,5.7733,5.7863,54767,0
2011-04-21,5.7799,5.7993,5.7733,5.7799,74962,0
2011-04-25,5.7936,5.8062,5.7799,5.7936,40122,0
2011-04-26,5.7987,5.8122,5.7855,5.7925,64805,0
2011-04-27,5.7993,5.7993,5.7863,5.7863,67298,0
2011-04-28,5.8053,5.8122,5.7855,5.7855,98717,0
2011-04-29,5.7851,5.806,5.7851,5.7992,61491,0
2011-05-02,5.8053,5.8384,5.7987,5.8122,35676,0
2011-05-03,5.8242,5.844,5.8039,5.8305,48050,0
2011-05-04,5.8252,5.8642,5.8252,5.8642,23125,0
2011-05-05,5.8771,5.8969,5.8503,5.8771,74784,0
2011-05-06,5.8773,5.9037,5.858,5.8843,72666,0
2011-05-09,5.9037,5.9239,5.8907,5.9106,58923,0
2011-05-10,5.9304,6.088,5.8975,5.9631,239347,0
2011-05-11,5.963,5.963,5.9234,5.9432,62259,0
2011-05-12,5.9304,6.0353,5.9239,5.9366,65916,0
2011-05-13,5.9566,5.9696,5.917,5.917,47629,0
2011-05-16,5.9239,5.9831,5.917,5.917,54103,0
2011-05-17,5.917,5.95,5.9037,5.9434,59496,0
2011-05-18,5.9304,5.9831,5.9304,5.9304,26092,0
2011-05-19,5.9304,6.0162,5.9304,5.9696,55045,0
2011-05-20,5.9959,6.0295,5.9695,6.0224,61147,0
2011-05-23,5.9895,6.0618,5.9895,6.029,44416,0
2011-05-24,6.0423,6.0423,5.9959,6.0162,66333,0
2011-05-25,6.0092,6.0162,5.9696,6.0092,51819,0
2011-05-26,6.0028,6.0551,6.0028,6.0162,59450,0
2011-05-27,5.9959,6.049,5.9959,6.0427,61980,0
2011-05-31,6.036,6.0636,6.0221,6.036,60525,0
2011-06-01,6.049,6.069,5.9695,5.9895,199774,0
2011-06-02,6.0029,6.0093,5.9895,6.0093,61443,0
2011-06-03,5.9959,6.0295,5.9959,6.0029,56452,0
2011-06-06,6.0093,6.0224,5.9895,6.0029,55743,0
2011-06-07,6.0165,6.0165,5.9831,5.9831,73181,0
2011-06-08,5.9959,5.9959,5.9831,5.9831,79092,0
2011-06-09,6.0084,6.0283,5.9482,6.0151,55805,0
2011-06-10,6.0093,6.0093,5.9761,5.9895,81086,0
2011-06-13,6.0029,6.0029,5.9165,5.9165,88328,0
2011-06-14,5.9234,5.9498,5.9234,5.9301,63644,0
2011-06-15,5.9301,5.9301,5.8572,5.8771,87698,0
2011-06-16,5.8719,5.8987,5.8583,5.8782,58344,0
2011-06-17,5.8771,5.9165,5.8635,5.9034,51722,0
2011-06-20,5.8901,5.9959,5.8834,5.9895,64103,0
2011-06-21,5.9959,6.0427,5.9895,6.0427,78352,0
2011-06-22,6.049,6.082,6.0295,6.082,39939,0
2011-06-23,6.049,6.0753,6.049,6.0556,40368,0
2011-06-24,6.0749,6.0749,6.0283,6.0547,27143,0
2011-06-27,6.069,6.082,6.0357,6.0357,32205,0
2011-06-28,6.0295,6.1019,6.0295,6.049,73228,0
2011-06-29,6.049,6.1151,6.049,6.0951,60601,0
2011-06-30,6.1039,6.1104,6.0552,6.1039,24453,0
2011-07-01,6.1293,6.1433,6.0896,6.1164,63408,0
2011-07-05,6.1499,6.1766,6.1231,6.1566,49368,0
2011-07-06,6.1619,6.1818,6.1483,6.1818,25626,0
2011-07-07,6.1968,6.2038,6.1699,6.1968,54009,0
2011-07-08,6.1968,6.2307,6.1968,6.2095,37161,0
2011-07-11,6.2073,6.2212,6.1752,6.1813,59860,0
2011-07-12,6.1766,6.1766,6.0896,6.1094,85457,0
2011-07-13,6.0948,6.1481,6.0948,6.1148,49042,0
2011-07-14,6.1416,6.1416,6.1014,6.1216,53394,0
2011-07-15,6.1014,6.1148,6.0614,6.0814,52247,0
2011-07-18,6.0614,6.1014,6.0283,6.0547,41268,0
2011-07-19,6.0403,6.0807,6.0334,6.0403,26343,0
2011-07-20,6.0749,6.0814,6.0283,6.0749,41010,0
2011-07-21,6.0683,6.1416,6.0683,6.1148,37946,0
2011-07-22,6.1094,6.163,6.1094,6.1094,75483,0
2011-07-25,6.108,6.1216,6.0346,6.0683,44829,0
2011-07-26,6.0606,6.0875,6.0606,6.0742,34573,0
2011-07-27,6.0749,6.0749,6.0084,6.0084,71462,0
2011-07-28,5.9864,6.0606,5.9594,6.0334,41494,0
2011-07-29,5.968,6.043,5.9606,5.9949,69377,0
2011-08-01,6.0896,6.103,6.0357,6.103,49634,0
2011-08-02,6.0863,6.1611,6.0863,6.1408,36688,0
2011-08-03,6.1499,6.1831,6.0357,6.163,73051,0
2011-08-04,6.1619,6.2085,5.9663,6.1146,179531,0
2011-08-05,6.0896,6.1164,5.9619,6.0827,154848,0
2011-08-08,6.0089,6.0089,5.7947,5.9016,426706,0
2011-08-09,5.9553,6.0757,5.8884,6.0757,273058,0
2011-08-10,6.0757,6.1566,6.0293,6.1499,73132,0
2011-08-11,6.0628,6.1499,6.0559,6.1499,39231,0
2011-08-12,6.1699,6.2038,6.163,6.2038,52238,0
2011-08-15,6.2235,6.2704,6.2095,6.2175,73031,0
2011-08-16,6.2307,6.2307,6.1699,6.2235,42527,0
2011-08-17,6.2307,6.2704,6.2095,6.2704,31995,0
2011-08-18,6.2504,6.2504,6.103,6.1566,88919,0
2011-08-19,6.1417,6.203,6.1076,6.1687,88639,0
2011-08-22,6.2307,6.2367,6.1699,6.2038,20863,0
2011-08-23,6.2095,6.2235,6.1699,6.2038,48201,0
2011-08-24,6.1831,6.2175,6.1094,6.1094,72940,0
2011-08-25,6.1231,6.2175,6.1231,6.1499,95929,0
2011-08-26,6.1483,6.1757,6.1348,6.1483,17701,0
2011-08-29,6.1968,6.2038,6.1499,6.1766,33679,0
2011-08-30,6.2095,6.2573,6.2095,6.2439,50157,0
2011-08-31,6.2695,6.2695,6.235,6.2627,35310,0
2011-09-01,6.2903,6.3041,6.2637,6.2838,33085,0
2011-09-02,6.2187,6.3284,6.2187,6.3012,74213,0
2011-09-06,6.2828,6.3716,6.2828,6.3508,30196,0
2011-09-07,6.3642,6.4052,6.3171,6.3779,55295,0
2011-09-08,6.3853,6.4395,6.3779,6.4189,64586,0
2011-09-09,6.4247,6.4654,6.358,6.4453,66871,0
2011-09-12,6.4185,6.4926,6.4185,6.4857,65497,0
2011-09-13,6.4724,6.4993,6.4654,6.4724,32223,0
2011-09-14,6.4724,6.4791,6.4118,6.4118,39424,0
2011-09-15,6.4118,6.4386,6.3911,6.4047,47244,0
2011-09-16,6.4185,6.4247,6.3774,6.3774,24268,0
2011-09-19,6.3774,6.3982,6.358,6.358,13310,0
2011-09-20,6.3774,6.5401,6.3774,6.5128,70636,0
2011-09-21,6.4857,6.5466,6.4857,6.5128,43828,0
2011-09-22,6.4926,6.5601,6.4926,6.5264,38544,0
2011-09-23,6.5414,6.5414,6.4938,6.5345,45985,0
2011-09-26,6.5327,6.5401,6.4926,6.5195,44581,0
2011-09-27,6.5736,6.5736,6.4993,6.5401,49586,0
2011-09-28,6.5264,6.5466,6.5058,6.5401,65729,0
2011-09-29,6.5327,6.5466,6.4247,6.4247,54455,0
2011-09-30,6.4191,6.4614,6.4191,6.4331,37724,0
2011-10-03,6.4386,6.5128,6.4386,6.4926,54772,0
2011-10-04,6.4601,6.4601,6.3582,6.3779,76394,0
2011-10-05,6.4049,6.4394,6.3637,6.371,43831,0
2011-10-06,6.371,6.371,6.3576,6.371,25596,0
2011-10-07,6.3642,6.3716,6.3582,6.3582,31666,0
2011-10-10,6.3716,6.3779,6.2898,6.3171,92236,0
2011-10-11,6.2967,6.3508,6.2563,6.2967,58906,0
2011-10-12,6.3037,6.3037,6.2492,6.2693,43375,0
2011-10-13,6.2898,6.3306,6.2492,6.3306,33959,0
2011-10-14,6.3582,6.3989,6.3439,6.3779,72564,0
2011-10-17,6.3914,6.3914,6.3716,6.3853,15758,0
2011-10-18,6.3779,6.4052,6.3716,6.3914,23143,0
2011-10-19,6.2828,6.3716,6.2693,6.3582,95608,0
2011-10-20,6.3439,6.3716,6.324,6.324,26113,0
2011-10-21,6.337,6.4121,6.3233,6.3503,41179,0
2011-10-24,6.3508,6.3914,6.3377,6.3914,37123,0
2011-10-25,6.3697,6.3838,6.349,6.3697,28919,0
2011-10-26,6.3853,6.3853,6.3508,6.3642,40319,0
2011-10-27,6.4256,6.4256,6.3716,6.3716,41789,0
2011-10-28,6.3576,6.3849,6.3433,6.3774,14727,0
2011-10-31,6.3699,6.3844,6.3487,6.3562,44717,0
2011-11-01,6.3838,6.4181,6.3356,6.3838,54112,0
2011-11-02,6.3914,6.4256,6.3853,6.4052,39459,0
2011-11-03,6.4181,6.4522,6.4042,6.4113,30138,0
2011-11-04,6.443,6.4494,6.394,6.394,35550,0
2011-11-07,6.4254,6.4871,6.4049,6.4394,32772,0
2011-11-08,6.4528,6.4665,6.4394,6.4462,49123,0
2011-11-09,6.4797,6.5075,6.4522,6.4596,72155,0
2011-11-10,6.5144,6.5144,6.4455,6.4596,51321,0
2011-11-11,6.4942,6.4942,6.4602,6.4665,28900,0
2011-11-14,6.4602,6.4665,6.4327,6.4394,61493,0
2011-11-15,6.4394,6.4394,6.3986,6.3986,77325,0
2011-11-16,6.4187,6.4254,6.3913,6.3913,31165,0
2011-11-17,6.3774,6.4394,6.3774,6.4121,32749,0
2011-11-18,6.4113,6.4522,6.3973,6.4387,16499,0
2011-11-21,6.4462,6.4602,6.4049,6.4394,59100,0
2011-11-22,6.4394,6.4801,6.4187,6.4462,45980,0
2011-11-23,6.4462,6.4528,6.4327,6.4394,24460,0
2011-11-25,6.4522,6.4659,6.4522,6.4522,3169,0
2011-11-28,6.4602,6.4942,6.4327,6.4394,36106,0
2011-11-29,6.4394,6.4528,6.4254,6.4327,32228,0
2011-11-30,6.4398,6.4467,6.4113,6.4398,18060,0
2011-12-01,6.4244,6.4522,6.4181,6.4522,54548,0
2011-12-02,6.4522,6.4866,6.4244,6.4797,62736,0
2011-12-05,6.4522,6.4938,6.4522,6.4866,38757,0
2011-12-06,6.4588,6.5143,6.4588,6.4793,39256,0
2011-12-07,6.512,6.5466,6.5048,6.5466,54363,0
2011-12-08,6.5537,6.6085,6.5466,6.5673,82912,0
2011-12-09,6.5761,6.5761,6.5486,6.5486,27748,0
2011-12-12,6.5555,6.59,6.5349,6.5555,41830,0
2011-12-13,6.5555,6.5555,6.5349,6.5555,46077,0
2011-12-14,6.5696,6.6316,6.5555,6.6041,85606,0
2011-12-15,6.59,6.6382,6.5833,6.6382,78258,0
2011-12-16,6.6299,6.6709,6.6161,6.6709,51274,0
2011-12-19,6.6722,6.6862,6.6589,6.6795,33176,0
2011-12-20,6.6862,6.7203,6.6862,6.7067,50782,0
2011-12-21,6.7,6.7142,6.6795,6.7,59309,0
2011-12-22,6.7067,6.7965,6.7,6.7344,67623,0
2011-12-23,6.7195,6.8305,6.7195,6.7476,79089,0
2011-12-27,6.7411,6.776,6.6589,6.6656,150733,0
2011-12-28,6.6934,6.7203,6.6795,6.7067,51608,0
2011-12-29,6.7203,6.7275,6.6722,6.7067,63289,0
2011-12-30,6.7241,6.7317,6.7105,6.7173,29555,0
2012-01-03,6.7401,6.8027,6.7263,6.7958,43909,0
2012-01-04,6.7336,6.8091,6.7336,6.8091,77941,0
2012-01-05,6.8168,6.8372,6.8027,6.8027,43821,0
2012-01-06,6.8442,6.8719,6.8305,6.8719,77548,0
2012-01-09,6.8719,6.913,6.8719,6.9063,86011,0
2012-01-10,6.9483,6.9483,6.8442,6.9063,74148,0
2012-01-11,6.9249,6.9384,6.883,6.9384,49503,0
2012-01-12,6.9732,6.9875,6.9317,6.9525,57045,0
2012-01-13,6.9894,7.0306,6.9894,7.0099,45364,0
2012-01-17,7.0408,7.0478,6.9847,7.0334,44135,0
2012-01-18,7.0379,7.1004,7.0306,7.0868,109969,0
2012-01-19,7.0515,7.0868,7.0171,7.0306,127204,0
2012-01-20,7.0361,7.071,7.0222,7.071,64433,0
2012-01-23,7.0656,7.2455,7.0656,7.1972,173412,0
2012-01-24,7.1693,7.1834,7.1141,7.1834,65762,0
2012-01-25,7.1834,7.2525,7.1764,7.2318,46247,0
2012-01-26,7.2318,7.3768,7.2318,7.3007,113450,0
2012-01-27,7.3215,7.5716,7.308,7.5234,137104,0
2012-01-30,7.5087,7.5983,7.4737,7.5983,111219,0
2012-01-31,7.6143,7.6498,7.5008,7.5008,86987,0
2012-02-01,7.5097,7.5997,7.3631,7.3979,254770,0
2012-02-02,7.4261,7.4814,7.4261,7.4261,43401,0
2012-02-03,7.4467,7.4884,7.384,7.4326,64681,0
2012-02-06,7.4814,7.4814,7.4118,7.4678,35809,0
2012-02-07,7.4466,7.4466,7.3279,7.3414,103420,0
2012-02-08,7.3208,7.4044,7.3208,7.3489,107312,0
2012-02-09,7.37,7.4397,7.37,7.3765,42260,0
2012-02-10,7.3768,7.4118,7.3705,7.3979,20981,0
2012-02-13,7.4261,7.4326,7.3912,7.4118,21027,0
2012-02-14,7.4048,7.4048,7.3143,7.3143,62036,0
2012-02-15,7.2936,7.3912,7.2729,7.3422,46655,0
2012-02-16,7.3422,7.3493,7.2519,7.2656,82356,0
2012-02-17,7.2643,7.307,7.223,7.2506,71391,0
2012-02-21,7.2378,7.3768,7.2378,7.2519,122639,0
2012-02-22,7.2506,7.2721,7.1316,7.1316,143824,0
2012-02-23,7.1542,7.1824,7.1265,7.1542,76140,0
2012-02-24,7.1388,7.2015,7.1388,7.1734,55573,0
2012-02-27,7.2027,7.2796,7.2027,7.2587,59663,0
2012-02-28,7.2936,7.308,7.2448,7.2796,30254,0
2012-02-29,7.265,7.3363,7.265,7.3083,30711,0
2012-03-01,7.3414,7.3626,7.3134,7.3626,103872,0
2012-03-02,7.3697,7.3764,7.3202,7.3486,58179,0
2012-03-05,7.3414,7.3765,7.3347,7.3765,34610,0
2012-03-06,7.341,7.3624,7.3274,7.3486,57152,0
2012-03-07,7.3764,7.4542,7.3697,7.4542,107595,0
2012-03-08,7.4326,7.5034,7.3976,7.4611,101817,0
2012-03-09,7.4814,7.5027,7.4259,7.4678,90794,0
2012-03-12,7.4678,7.5099,7.4678,7.5027,45171,0
2012-03-13,7.5027,7.5378,7.4746,7.5378,51077,0
2012-03-14,7.5307,7.5307,7.2787,7.2997,174491,0
2012-03-15,7.3134,7.3134,6.9989,7.0617,366071,0
2012-03-16,7.0196,7.0548,6.8237,6.9499,257439,0
2012-03-19,6.9914,7.1316,6.8867,7.0689,85848,0
2012-03-20,7.0617,7.1039,6.9914,7.0408,80159,0
2012-03-21,7.0478,7.1039,7.0058,7.0408,84915,0
2012-03-22,7.027,7.1106,7.027,7.0334,104768,0
2012-03-23,7.0457,7.0949,7.0313,7.0313,71486,0
2012-03-26,7.0548,7.0617,6.9989,6.9989,64389,0
2012-03-27,7.0058,7.0895,6.9989,7.0895,46267,0
2012-03-28,7.1106,7.2438,7.1106,7.2438,41182,0
2012-03-29,7.2438,7.2721,7.223,7.2438,33736,0
2012-03-30,7.2366,7.2866,7.2084,7.2793,28385,0
2012-04-02,7.313,7.3555,7.2851,7.2921,70841,0
2012-04-03,7.3029,7.3385,7.2746,7.3385,49329,0
2012-04-04,7.3385,7.3738,7.3169,7.3738,32631,0
2012-04-05,7.4091,7.4091,7.2955,7.3528,32158,0
2012-04-09,7.3764,7.4118,7.3697,7.4044,46019,0
2012-04-10,7.391,7.4468,7.391,7.4118,48605,0
2012-04-11,7.44,7.44,7.3764,7.391,40530,0
2012-04-12,7.44,7.4542,7.3835,7.4326,61888,0
2012-04-13,7.4611,7.4611,7.4118,7.4542,18848,0
2012-04-16,7.4468,7.4751,7.44,7.4611,31836,0
2012-04-17,7.4516,7.4585,7.4164,7.4444,43393,0
2012-04-18,7.4542,7.5246,7.4184,7.4261,78279,0
2012-04-19,7.4819,7.4892,7.4326,7.4611,50925,0
2012-04-20,7.4233,7.4799,7.4164,7.4799,69048,0
2012-04-23,7.5034,7.5593,7.4892,7.5386,81427,0
2012-04-24,7.5593,7.6014,7.5386,7.5807,55391,0
2012-04-25,7.5593,7.5948,7.5593,7.5877,56595,0
2012-04-26,7.6299,7.6299,7.5734,7.6228,49193,0
2012-04-27,7.6213,7.6498,7.6,7.6282,40122,0
2012-04-30,7.6425,7.6993,7.6282,7.6845,39363,0
2012-05-01,7.713,7.7626,7.6993,7.7199,90626,0
2012-05-02,7.692,7.7626,7.692,7.7416,73145,0
2012-05-03,7.7626,7.7626,7.6569,7.7416,63009,0
2012-05-04,7.7344,7.7344,7.6993,7.7199,31961,0
2012-05-07,7.7344,7.8754,7.7344,7.8679,141515,0
2012-05-08,7.8679,7.9114,7.8483,7.8975,74144,0
2012-05-09,7.9192,7.9539,7.9039,7.941,77574,0
2012-05-10,7.9418,7.9706,7.9133,7.927,51779,0
2012-05-11,7.8754,7.9333,7.8754,7.9114,33925,0
2012-05-14,7.9333,7.9333,7.8603,7.8901,81521,0
2012-05-15,7.9114,7.9264,7.8271,7.8338,56045,0
2012-05-16,7.8603,7.8754,7.7626,7.7626,103241,0
2012-05-17,7.7626,7.7626,7.6569,7.6706,83912,0
2012-05-18,7.6641,7.6641,7.6,7.6282,45689,0
2012-05-21,7.6143,7.6498,7.5224,7.5859,111547,0
2012-05-22,7.5859,7.6351,7.5715,7.6351,48488,0
2012-05-23,7.6641,7.7065,7.6071,7.7065,33170,0
2012-05-24,7.6706,7.713,7.6425,7.713,16276,0
2012-05-25,7.6783,7.6845,7.6213,7.6641,62911,0
2012-05-29,7.6425,7.6569,7.5859,7.6071,57134,0
2012-05-30,7.5931,7.6282,7.5434,7.6,47440,0
2012-05-31,7.5759,7.5978,7.5255,7.5544,42890,0
2012-06-01,7.5994,7.621,7.5641,7.5924,49666,0
2012-06-04,7.6213,7.6706,7.5715,7.6706,90858,0
2012-06-05,7.6526,7.6806,7.6168,7.6806,41412,0
2012-06-06,7.6675,7.7022,7.6675,7.7022,87969,0
2012-06-07,7.7097,7.7097,7.6675,7.6951,22758,0
2012-06-08,7.6632,7.692,7.6498,7.6783,46225,0
2012-06-11,7.6783,7.7924,7.6706,7.713,35952,0
2012-06-12,7.7199,7.7344,7.6706,7.7199,24339,0
2012-06-13,7.7273,7.7273,7.6498,7.6706,51407,0
2012-06-14,7.6783,7.713,7.6425,7.6498,78400,0
2012-06-15,7.6351,7.6561,7.5779,7.6351,34026,0
2012-06-18,7.5924,7.6783,7.5924,7.6498,46739,0
2012-06-19,7.713,7.7273,7.6993,7.6993,38964,0
2012-06-20,7.6783,7.749,7.6783,7.749,39946,0
2012-06-21,7.749,7.8067,7.7416,7.7924,125537,0
2012-06-22,7.8035,7.832,7.796,7.796,22450,0
2012-06-25,7.8271,7.8415,7.7997,7.7997,8848,0
2012-06-26,7.8129,7.9476,7.8067,7.9476,47258,0
2012-06-27,7.927,8.0705,7.8838,8.0552,155585,0
2012-06-28,8.0323,8.063,7.991,8.0475,115500,0
2012-06-29,8.0552,8.0829,8.0254,8.0829,33497,0
2012-07-02,8.1188,8.2118,8.0879,8.1525,119226,0
2012-07-03,8.1389,8.2386,8.1389,8.2386,40609,0
2012-07-05,8.2386,8.2612,8.1967,8.2531,71448,0
2012-07-06,8.2531,8.3451,8.2531,8.339,86604,0
2012-07-09,8.304,8.482,8.304,8.3959,76769,0
2012-07-10,8.3959,8.4117,8.2378,8.2378,109638,0
2012-07-11,8.2891,8.3527,8.2118,8.2298,64057,0
2012-07-12,8.2188,8.2249,8.1389,8.1446,48443,0
2012-07-13,8.1321,8.1673,8.0814,8.1389,46454,0
2012-07-16,8.0956,8.1446,8.0879,8.1188,23909,0
2012-07-17,8.1099,8.2386,8.1099,8.2118,96323,0
2012-07-18,8.247,8.247,8.1108,8.1534,59961,0
2012-07-19,8.133,8.1813,8.0879,8.1032,45614,0
2012-07-20,8.1099,8.1742,8.0956,8.1024,66807,0
2012-07-23,8.1032,8.1891,8.0879,8.0879,50150,0
2012-07-24,8.1032,8.176,8.1032,8.1108,58641,0
2012-07-25,8.1188,8.1813,8.1108,8.1742,27316,0
2012-07-26,8.1813,8.2044,8.1525,8.1813,52732,0
2012-07-27,8.1446,8.2891,8.1389,8.1891,57913,0
2012-07-30,8.2188,8.2188,8.1389,8.1602,19073,0
2012-07-31,8.1525,8.2298,8.1446,8.2118,40470,0
2012-08-01,8.2967,8.2967,8.1742,8.1742,60962,0
2012-08-02,8.182,8.2127,8.1611,8.1909,23301,0
2012-08-03,8.1813,8.1967,8.1742,8.1813,49928,0
2012-08-06,8.2044,8.2044,8.1813,8.1813,55915,0
2012-08-07,8.1891,8.2044,8.1525,8.1525,53907,0
2012-08-08,8.1602,8.1967,8.1602,8.1891,34801,0
2012-08-09,8.1813,8.1813,8.1179,8.1244,46600,0
2012-08-10,8.1179,8.1602,8.0229,8.0373,67494,0
2012-08-13,8.0373,8.0527,7.8648,7.9736,143968,0
2012-08-14,7.9445,8.0754,7.9087,8.0303,40486,0
2012-08-15,8.001,8.0527,7.9875,8.001,60359,0
2012-08-16,7.9949,8.0373,7.9511,8.0229,56797,0
2012-08-17,7.9875,8.001,7.9586,7.9586,37255,0
2012-08-20,7.9586,7.9949,7.9087,7.9239,82075,0
2012-08-21,7.9307,7.9307,7.8013,7.8296,195593,0
2012-08-22,7.8081,7.8221,7.6641,7.7288,262550,0
2012-08-23,7.7288,7.8221,7.7214,7.7643,123761,0
2012-08-24,7.749,7.8709,7.749,7.8362,64762,0
2012-08-27,7.8296,7.8506,7.7643,7.7643,104989,0
2012-08-28,7.7579,7.8081,7.7361,7.7937,79285,0
2012-08-29,7.7937,7.8796,7.7937,7.8579,114447,0
2012-08-30,7.8579,7.8868,7.7937,7.8868,73276,0
2012-08-31,7.8648,7.9166,7.8579,7.8944,79077,0
2012-09-04,7.9511,7.9586,7.8372,7.8506,107878,0
2012-09-05,7.9014,7.9014,7.8296,7.8442,67992,0
2012-09-06,7.9087,7.9087,7.8372,7.8718,100503,0
2012-09-07,7.9079,7.9079,7.8434,7.8709,65577,0
2012-09-10,7.8787,7.9079,7.8639,7.9008,69224,0
2012-09-11,7.9307,7.9661,7.923,7.9661,37556,0
2012-09-12,8.0085,8.0229,7.9586,8.0229,111226,0
2012-09-13,8.0454,8.0686,8.016,8.0527,55699,0
2012-09-14,8.0605,8.0966,8.0303,8.0879,43835,0
2012-09-17,8.0966,8.1188,8.0754,8.1108,43160,0
2012-09-18,8.1108,8.2063,8.0966,8.1611,92815,0
2012-09-19,8.2063,8.2195,8.1682,8.2063,99221,0
2012-09-20,8.2395,8.2395,8.1682,8.1682,127267,0
2012-09-21,8.2258,8.2697,8.1975,8.2395,48946,0
2012-09-24,8.2837,8.3139,8.2395,8.3139,100556,0
2012-09-25,8.3427,8.3843,8.3139,8.3478,74195,0
2012-09-26,8.3994,8.4448,8.3994,8.4274,37221,0
2012-09-27,8.3994,8.4844,8.3843,8.4844,117515,0
2012-09-28,8.4518,8.466,8.3994,8.4448,72639,0
2012-10-01,8.4986,8.5678,8.3994,8.4935,57699,0
2012-10-02,8.4591,8.5598,8.4591,8.5527,107091,0
2012-10-03,8.5743,8.5799,8.4986,8.5598,72479,0
2012-10-04,8.5598,8.5598,8.3074,8.3994,148822,0
2012-10-05,8.466,8.5678,8.4518,8.4844,94939,0
2012-10-08,8.5218,8.5527,8.4734,8.5299,70551,0
2012-10-09,8.5799,8.5799,8.2828,8.2828,101327,0
2012-10-10,8.211,8.3277,8.1882,8.313,113563,0
2012-10-11,8.3912,8.4072,8.2768,8.2828,66017,0
2012-10-12,8.3277,8.3409,8.2768,8.3057,46725,0
2012-10-15,8.3773,8.3773,8.2308,8.2828,81746,0
2012-10-16,8.313,8.313,8.211,8.2461,51894,0
2012-10-17,8.2768,8.2768,8.2249,8.2386,40656,0
2012-10-18,8.2828,8.2828,8.254,8.254,18090,0
2012-10-19,8.2308,8.2689,8.2249,8.254,19825,0
2012-10-22,8.2308,8.3277,8.2249,8.3197,21112,0
2012-10-23,8.2828,8.3544,8.2828,8.3544,21849,0
2012-10-24,8.3544,8.4583,8.3544,8.451,31372,0
2012-10-25,8.4274,8.4274,8.3057,8.313,60157,0
2012-10-26,8.313,8.3468,8.2976,8.313,21351,0
2012-10-31,8.2622,8.2898,8.1882,8.1882,125850,0
2012-11-01,8.2036,8.254,8.1381,8.1381,127994,0
2012-11-02,8.2036,8.2036,8.0853,8.1311,78897,0
2012-11-05,8.1171,8.1516,8.0653,8.0937,44538,0
2012-11-06,8.1091,8.1381,8.0577,8.0577,83347,0
2012-11-07,8.0728,8.2689,8.0577,8.254,140811,0
2012-11-08,8.2768,8.4232,8.2461,8.3773,72301,0
2012-11-09,8.4232,8.4283,8.3478,8.3629,87760,0
2012-11-12,8.3711,8.3773,8.3286,8.3773,98459,0
2012-11-13,8.3711,8.3843,8.2828,8.3205,87425,0
2012-11-14,8.2976,8.3478,7.9696,8.0417,220924,0
2012-11-15,7.9975,8.0417,7.9769,7.9836,105873,0
2012-11-16,7.9769,8.1432,7.9769,8.1002,57773,0
2012-11-19,8.1432,8.254,8.1302,8.2461,78831,0
2012-11-20,8.254,8.2622,8.1372,8.1959,63716,0
2012-11-21,8.2461,8.2768,8.1432,8.2461,139844,0
2012-11-23,8.2461,8.2828,8.2386,8.2622,67984,0
2012-11-26,8.2622,8.2689,8.1234,8.1666,64945,0
2012-11-27,8.2298,8.313,8.2179,8.313,75404,0
2012-11-28,8.3478,8.4591,8.3478,8.4448,132758,0
2012-11-29,8.4591,8.4668,8.4232,8.4668,100102,0
2012-11-30,8.4744,8.4943,8.3711,8.4668,107488,0
2012-12-03,8.5613,8.6054,8.4518,8.5391,130996,0
2012-12-04,8.5544,8.6269,8.5158,8.5474,139128,0
2012-12-05,8.59,8.5974,8.5474,8.5474,95573,0
2012-12-06,8.5818,8.6269,8.5084,8.5084,128315,0
2012-12-07,8.5743,8.5743,8.3339,8.3478,126074,0
2012-12-10,8.4081,8.4081,8.313,8.3286,107293,0
2012-12-11,8.313,8.4153,8.313,8.3552,61750,0
2012-12-12,8.4081,8.4081,8.3339,8.3478,102986,0
2012-12-13,8.3205,8.3478,8.2898,8.2898,139684,0
2012-12-14,8.2531,8.3418,8.2249,8.2898,76730,0
2012-12-17,8.2898,8.2898,8.1294,8.1499,138349,0
2012-12-18,8.1796,8.21,8.0475,8.0788,157747,0
2012-12-19,8.063,8.1578,8.063,8.1423,121778,0
2012-12-20,8.21,8.313,8.21,8.2976,92874,0
2012-12-21,8.3057,8.4002,8.2768,8.3205,63400,0
2012-12-24,8.3773,8.3773,8.2689,8.3286,38434,0
2012-12-26,8.4081,8.4081,8.2028,8.2298,65578,0
2012-12-27,8.1873,8.1873,8.0475,8.0788,169274,0
2012-12-28,8.0846,8.1499,8.0713,8.1423,75848,0
2012-12-31,8.1499,8.3478,8.1224,8.2828,106412,0
2013-01-02,8.3711,8.4668,8.313,8.4002,63235,0
2013-01-03,8.4291,8.5318,8.424,8.4873,81274,0
2013-01-04,8.5093,8.5167,8.4753,8.5167,32571,0
2013-01-07,8.5553,8.5553,8.4811,8.5093,56962,0
2013-01-08,8.5553,8.5553,8.4753,8.5243,51689,0
2013-01-09,8.5318,8.5553,8.5243,8.5401,38921,0
2013-01-10,8.5865,8.5865,8.497,8.5498,62909,0
2013-01-11,8.5571,8.5571,8.5263,8.5571,43609,0
2013-01-14,8.5785,8.6099,8.5425,8.5947,69399,0
2013-01-15,8.5571,8.5947,8.497,8.5498,57138,0
2013-01-16,8.5571,8.6304,8.431,8.6018,184242,0
2013-01-17,8.5725,8.6241,8.5725,8.5947,30315,0
2013-01-18,8.5345,8.6018,8.5345,8.6018,52014,0
2013-01-22,8.6018,8.6304,8.5571,8.6304,39577,0
2013-01-23,8.6241,8.7118,8.5947,8.7118,74764,0
2013-01-24,8.7267,8.7349,8.6827,8.7056,40746,0
2013-01-25,8.7349,8.7349,8.6734,8.7056,28579,0
2013-01-28,8.6827,8.7204,8.6171,8.6459,118997,0
2013-01-29,8.6171,8.6241,8.5263,8.5725,89041,0
2013-01-30,8.5865,8.5865,8.4907,8.5263,42557,0
2013-01-31,8.5345,8.5498,8.4393,8.4465,61272,0
2013-02-01,8.5425,8.6018,8.512,8.5263,56229,0
2013-02-04,8.5263,8.6304,8.5263,8.5571,57616,0
2013-02-05,8.6171,8.6386,8.5865,8.6018,54786,0
2013-02-06,8.6241,8.6241,8.5263,8.5947,68362,0
2013-02-07,8.6304,8.6459,8.565,8.5947,48665,0
2013-02-08,8.6304,8.6304,8.5184,8.5571,71926,0
2013-02-11,8.565,8.565,8.4686,8.5184,63436,0
2013-02-12,8.5263,8.5263,8.4616,8.4962,48241,0
2013-02-13,8.5263,8.565,8.5029,8.5498,40190,0
2013-02-14,8.5498,8.5571,8.4616,8.4686,18370,0
2013-02-15,8.512,8.512,8.4384,8.4616,36966,0
2013-02-19,8.4962,8.4962,8.4384,8.4962,16829,0
2013-02-20,8.4762,8.5029,8.4457,8.5029,40087,0
2013-02-21,8.5184,8.6171,8.512,8.5725,38983,0
2013-02-22,8.6241,8.6241,8.5263,8.5498,33586,0
2013-02-25,8.5263,8.5498,8.4616,8.4962,43028,0
2013-02-26,8.4762,8.512,8.4686,8.4828,19626,0
2013-02-27,8.4828,8.5335,8.4762,8.4962,49240,0
2013-02-28,8.4828,8.5498,8.4616,8.4762,46480,0
2013-03-01,8.512,8.5865,8.4828,8.4828,69885,0
2013-03-04,8.4962,8.5335,8.4762,8.4828,52473,0
2013-03-05,8.5498,8.5725,8.4828,8.5184,50841,0
2013-03-06,8.5416,8.5416,8.4892,8.5184,46408,0
2013-03-07,8.5184,8.5335,8.4762,8.5029,76393,0
2013-03-08,8.512,8.512,8.3852,8.4081,76998,0
2013-03-11,8.4081,8.5184,8.3544,8.3711,91412,0
2013-03-12,8.3322,8.4162,8.2882,8.4162,58140,0
2013-03-13,8.3921,8.3921,8.3322,8.3409,27480,0
2013-03-14,8.3189,8.3189,8.2143,8.2508,107176,0
2013-03-15,8.1915,8.208,8.0728,8.1099,206394,0
2013-03-18,8.1244,8.281,8.1099,8.281,96907,0
2013-03-19,8.281,8.3322,8.2143,8.281,73023,0
2013-03-20,8.3189,8.4162,8.2882,8.304,75380,0
2013-03-21,8.3189,8.3468,8.2508,8.2595,34661,0
2013-03-22,8.2508,8.304,8.2508,8.2672,37558,0
2013-03-25,8.2143,8.2595,8.1691,8.199,93074,0
2013-03-26,8.1543,8.2672,8.1179,8.2508,93133,0
2013-03-27,8.1621,8.2742,8.1621,8.2742,43904,0
2013-03-28,8.3189,8.3267,8.2222,8.2672,64560,0
2013-04-01,8.304,8.304,8.2432,8.2432,38430,0
2013-04-02,8.2595,8.2672,8.2222,8.2508,59150,0
2013-04-03,8.2958,8.2958,8.228,8.2882,29801,0
2013-04-04,8.2432,8.3189,8.2432,8.2672,53228,0
2013-04-05,8.3267,8.4002,8.2882,8.3409,49074,0
2013-04-08,8.3629,8.3773,8.3121,8.3267,47541,0
2013-04-09,8.3468,8.4248,8.3468,8.4162,52652,0
2013-04-10,8.3409,8.3921,8.3267,8.3552,45020,0
2013-04-11,8.3921,8.4009,8.3629,8.3629,13318,0
2013-04-12,8.3468,8.3773,8.3409,8.3711,21321,0
2013-04-15,8.3331,8.3629,8.3331,8.3468,37064,0
2013-04-16,8.3409,8.3711,8.3409,8.3409,26313,0
2013-04-17,8.3409,8.3711,8.2958,8.2958,33084,0
2013-04-18,8.3552,8.3852,8.3409,8.3409,22874,0
2013-04-19,8.3409,8.3852,8.3409,8.3552,20985,0
2013-04-22,8.3552,8.43,8.3552,8.3921,34986,0
2013-04-23,8.4384,8.4616,8.3852,8.4089,21609,0
2013-04-24,8.3852,8.3852,8.3468,8.3711,25125,0
2013-04-25,8.3629,8.3773,8.304,8.3468,47476,0
2013-04-26,8.3468,8.3773,8.3267,8.3331,78406,0
2013-04-29,8.3629,8.3773,8.3267,8.3409,54916,0
2013-04-30,8.3773,8.3773,8.281,8.2882,123524,0
2013-05-01,8.3468,8.3468,7.9288,8.281,190747,0
2013-05-02,8.2958,8.3121,8.281,8.3121,54336,0
2013-05-03,8.304,8.304,8.2662,8.2958,40984,0
2013-05-06,8.281,8.3331,8.281,8.304,84885,0
2013-05-07,8.2882,8.3552,8.2882,8.3331,41072,0
2013-05-08,8.3468,8.3852,8.3267,8.3852,66052,0
2013-05-09,8.3629,8.3629,8.3322,8.3468,33816,0
2013-05-10,8.3773,8.3773,8.3468,8.3544,35771,0
2013-05-13,8.3629,8.3629,8.2949,8.3113,85103,0
2013-05-14,8.3113,8.3468,8.2734,8.3468,53161,0
2013-05-15,8.3468,8.3468,8.2949,8.3322,57838,0
2013-05-16,8.3629,8.4089,8.3189,8.3267,26336,0
2013-05-17,8.3468,8.3468,8.2949,8.3267,26884,0
2013-05-20,8.3113,8.3544,8.304,8.3544,65651,0
2013-05-21,8.3322,8.3409,8.2577,8.3113,73849,0
2013-05-22,8.2872,8.3468,8.281,8.3322,52605,0
2013-05-23,8.3113,8.3267,8.2499,8.2577,73649,0
2013-05-24,8.2872,8.2872,8.2063,8.2423,68777,0
2013-05-28,8.2135,8.2204,8.1594,8.1594,93749,0
2013-05-29,8.0909,8.1066,7.8718,7.9714,198766,0
2013-05-30,8.0229,8.0543,7.8718,7.9106,157205,0
2013-05-31,7.9239,7.9324,7.7542,7.7848,247408,0
2013-06-03,7.6775,7.7595,7.5489,7.6093,396640,0
2013-06-04,7.6092,7.7525,7.5788,7.7214,139256,0
2013-06-05,7.7214,7.8355,7.6993,7.8196,85543,0
2013-06-06,7.8804,7.9714,7.8196,7.9476,58299,0
2013-06-07,7.9634,7.9794,7.8434,7.8506,93774,0
2013-06-10,7.8718,7.8874,7.8058,7.8874,168396,0
2013-06-11,7.8271,7.8425,7.7361,7.8196,279455,0
2013-06-12,7.8122,7.8196,7.6374,7.6374,112552,0
2013-06-13,7.585,7.6985,7.5394,7.5924,252598,0
2013-06-14,7.5998,7.6681,7.5998,7.6374,85822,0
2013-06-17,7.6681,7.6985,7.6226,7.6226,156039,0
2013-06-18,7.6153,7.6306,7.532,7.6153,99288,0
2013-06-19,7.6226,7.6374,7.5771,7.5924,129282,0
2013-06-20,7.5319,7.5394,7.4407,7.4785,138719,0
2013-06-21,7.4482,7.5091,7.3949,7.3949,99285,0
2013-06-24,7.3799,7.3799,7.0387,7.1978,261770,0
2013-06-25,7.2133,7.3117,7.0084,7.2962,169236,0
2013-06-26,7.3344,7.6153,7.2662,7.6153,159163,0
2013-06-27,7.661,7.8196,7.585,7.8196,86158,0
2013-06-28,7.9288,7.9288,7.7433,7.7908,44993,0
2013-07-01,7.7667,7.8804,7.6767,7.8053,80035,0
2013-07-02,7.8053,7.8506,7.6767,7.7058,44099,0
2013-07-03,7.6906,7.6985,7.5699,7.5771,37239,0
2013-07-05,7.4785,7.5012,7.3117,7.4104,60089,0
2013-07-08,7.4104,7.5469,7.3949,7.4027,43443,0
2013-07-09,7.4637,7.5554,7.4179,7.5172,97643,0
2013-07-10,7.5325,7.5633,7.4105,7.4332,101438,0
2013-07-11,7.4868,7.6165,7.4637,7.5858,79749,0
2013-07-12,7.6393,7.6393,7.5251,7.6089,114212,0
2013-07-15,7.5858,7.6165,7.4562,7.4562,44088,0
2013-07-16,7.5402,7.5936,7.4945,7.5172,101091,0
2013-07-17,7.502,7.5402,7.4562,7.5099,83394,0
2013-07-18,7.4945,7.6009,7.4868,7.5172,53542,0
2013-07-19,7.4789,7.4789,7.3948,7.3948,62708,0
2013-07-22,7.4027,7.4027,7.334,7.3797,148043,0
2013-07-23,7.3797,7.5172,7.3797,7.4562,52189,0
2013-07-24,7.4789,7.4789,7.3494,7.4258,46619,0
2013-07-25,7.3568,7.4258,7.2956,7.3948,136548,0
2013-07-26,7.3797,7.4409,7.3266,7.4027,49749,0
2013-07-29,7.3415,7.4562,7.3415,7.4105,66996,0
2013-07-30,7.4562,7.4562,7.3414,7.3721,47368,0
2013-07-31,7.3568,7.4027,7.3112,7.3797,85465,0
2013-08-01,7.4332,7.4332,7.2956,7.3494,78307,0
2013-08-02,7.3112,7.4179,7.3112,7.3266,45785,0
2013-08-05,7.2275,7.2501,7.189,7.2123,121646,0
2013-08-06,7.2042,7.2956,7.2042,7.2732,77257,0
2013-08-07,7.2887,7.3187,7.2578,7.2732,98853,0
2013-08-08,7.2732,7.2732,7.1884,7.2344,86822,0
2013-08-09,7.2344,7.2956,7.1884,7.2956,57037,0
2013-08-12,7.2887,7.2887,7.2119,7.2426,61564,0
2013-08-13,7.2119,7.2344,7.1658,7.1809,62005,0
2013-08-14,7.1809,7.2037,7.1658,7.1731,42259,0
2013-08-15,7.1731,7.2037,7.0657,7.1884,172447,0
2013-08-16,7.1348,7.1421,7.0657,7.0657,105608,0
2013-08-19,7.0657,7.0886,6.9813,7.0195,139396,0
2013-08-20,6.9889,7.1505,6.9732,7.1505,111715,0
2013-08-21,7.1042,7.1809,7.0732,7.1505,75955,0
2013-08-22,7.1505,7.2577,7.1505,7.2577,91145,0
2013-08-23,7.2344,7.2804,7.2119,7.2119,110873,0
2013-08-26,7.2119,7.2577,7.2037,7.2037,132264,0
2013-08-27,7.1731,7.2426,7.1731,7.2037,56290,0
2013-08-28,7.1884,7.2426,7.1578,7.1578,51839,0
2013-08-29,7.1505,7.1658,7.0886,7.1578,67531,0
2013-08-30,7.1801,7.2266,7.1719,7.203,100947,0
2013-09-03,7.0888,7.1118,7.0427,7.1046,72185,0
2013-09-04,7.05,7.0966,7.0427,7.0658,58165,0
2013-09-05,7.0427,7.0888,7.0273,7.0888,38630,0
2013-09-06,7.0427,7.0658,7.0273,7.0427,45526,0
2013-09-09,7.0195,7.0886,7.0195,7.0732,120209,0
2013-09-10,7.05,7.0813,7.05,7.05,61001,0
2013-09-11,7.0273,7.0427,6.9885,7.0273,111273,0
2013-09-12,7.0041,7.0348,6.9885,6.9885,53532,0
2013-09-13,6.9885,7.0114,6.9728,6.9811,102193,0
2013-09-16,7.0114,7.0813,6.9885,6.9961,48820,0
2013-09-17,7.0114,7.0966,7.0114,7.0734,78866,0
2013-09-18,7.0813,7.2047,7.0427,7.1972,134882,0
2013-09-19,7.1893,7.2129,7.1353,7.1738,115466,0
2013-09-20,7.1429,7.1738,7.0966,7.151,66714,0
2013-09-23,7.1275,7.2047,7.1275,7.1818,62165,0
2013-09-24,7.151,7.2199,7.151,7.2199,65328,0
2013-09-25,7.2285,7.259,7.1738,7.259,30010,0
2013-09-26,7.1972,7.259,7.1972,7.2437,37114,0
2013-09-27,7.2199,7.282,7.2199,7.2513,32197,0
2013-09-30,7.321,7.3527,7.3131,7.3289,49459,0
2013-10-01,7.259,7.259,7.2199,7.2437,41448,0
2013-10-02,7.2285,7.2437,7.1893,7.1972,99289,0
2013-10-03,7.1663,7.1893,7.151,7.1818,57276,0
2013-10-04,7.1586,7.2129,7.1586,7.2047,48896,0
2013-10-07,7.1972,7.1972,7.1663,7.1818,74576,0
2013-10-08,7.1818,7.2285,7.1818,7.2047,52104,0
2013-10-09,7.2204,7.236,7.1974,7.2051,63861,0
2013-10-10,7.1974,7.2204,7.1586,7.1586,91461,0
2013-10-11,7.1586,7.1974,7.1198,7.1895,101711,0
2013-10-14,7.1273,7.2132,7.1273,7.1664,29499,0
2013-10-15,7.1042,7.1895,7.1042,7.1739,91422,0
2013-10-16,7.1509,7.244,7.1427,7.1974,71144,0
2013-10-17,7.236,7.3376,7.236,7.3297,59362,0
2013-10-18,7.2911,7.3998,7.2911,7.3841,87300,0
2013-10-21,7.4153,7.4933,7.3531,7.3998,96166,0
2013-10-22,7.4386,7.4698,7.3606,7.4623,88457,0
2013-10-23,7.4698,7.5942,7.4544,7.5864,117570,0
2013-10-24,7.5554,7.6175,7.5088,7.5398,79902,0
2013-10-25,7.5006,7.6254,7.5006,7.6175,89457,0
2013-10-28,7.5864,7.6561,7.5864,7.6097,63946,0
2013-10-29,7.6408,7.6408,7.5634,7.6254,60046,0
2013-10-30,7.5864,7.6254,7.5554,7.5554,35494,0
2013-10-31,7.6108,7.6425,7.595,7.6187,33654,0
2013-11-01,7.5708,7.6097,7.3218,7.3218,162399,0
2013-11-04,7.3297,7.5708,7.3297,7.4698,81506,0
2013-11-05,7.4386,7.4623,7.3688,7.4623,56778,0
2013-11-06,7.431,7.5398,7.4077,7.5088,60133,0
2013-11-07,7.5167,7.6742,7.501,7.6343,107054,0
2013-11-08,7.6343,7.6343,7.4308,7.4544,88651,0
2013-11-11,7.415,7.4464,7.3836,7.3916,48322,0
2013-11-12,7.4228,7.4385,7.3445,7.3757,49364,0
2013-11-13,7.3445,7.3916,7.29,7.3527,106088,0
2013-11-14,7.321,7.4073,7.321,7.3602,48003,0
2013-11-15,7.3445,7.3757,7.29,7.3369,38500,0
2013-11-18,7.3057,7.3445,7.2973,7.3445,57634,0
2013-11-19,7.3445,7.3682,7.321,7.3602,38516,0
2013-11-20,7.3289,7.415,7.3131,7.3994,82340,0
2013-11-21,7.3602,7.4073,7.3131,7.3289,60073,0
2013-11-22,7.2973,7.321,7.1959,7.2273,124601,0
2013-11-25,7.1878,7.2505,7.1878,7.2273,28698,0
2013-11-26,7.2034,7.243,7.2034,7.2034,31865,0
2013-11-27,7.2034,7.2189,7.1721,7.1721,91794,0
2013-11-29,7.1648,7.2117,7.1567,7.2117,75899,0
2013-12-02,7.1721,7.2189,7.0939,7.1648,161295,0
2013-12-03,7.1095,7.1721,7.1022,7.1409,48504,0
2013-12-04,7.1252,7.1878,7.1252,7.1489,70664,0
2013-12-05,7.1095,7.1648,7.1095,7.1567,139302,0
2013-12-06,7.1252,7.2273,7.1176,7.2273,85233,0
2013-12-09,7.1959,7.243,7.1878,7.2117,139467,0
2013-12-10,7.2117,7.2189,7.1876,7.2189,51644,0
2013-12-11,7.1959,7.2189,7.1644,7.2189,84141,0
2013-12-12,7.1959,7.2189,7.1876,7.2117,30522,0
2013-12-13,7.1959,7.2189,7.1168,7.1562,177099,0
2013-12-16,7.1959,7.1959,7.1326,7.1644,110839,0
2013-12-17,7.1562,7.3136,7.1562,7.2979,227940,0
2013-12-18,7.2665,7.3533,7.2665,7.3217,75544,0
2013-12-19,7.3533,7.4007,7.3533,7.3768,109134,0
2013-12-20,7.3609,7.432,7.3455,7.4007,128317,0
2013-12-23,7.4166,7.5032,7.4087,7.4087,174134,0
2013-12-24,7.4087,7.4087,7.3768,7.4087,45272,0
2013-12-26,7.4087,7.4087,7.3533,7.3609,92423,0
2013-12-27,7.3925,7.3925,7.2907,7.3136,129662,0
2013-12-30,7.2821,7.3062,7.2117,7.2117,171970,0
2013-12-31,7.2117,7.282,7.1644,7.2507,266737,0
2014-01-02,7.2907,7.3136,7.2117,7.2665,106387,0
2014-01-03,7.2907,7.2979,7.2275,7.2979,71968,0
2014-01-06,7.2821,7.3694,7.2821,7.3609,49696,0
2014-01-07,7.3694,7.4007,7.3297,7.3533,164004,0
2014-01-08,7.3377,7.3849,7.2979,7.3609,81118,0
2014-01-09,7.401,7.4168,7.3928,7.4089,47947,0
2014-01-10,7.4168,7.4722,7.4089,7.4722,71702,0
2014-01-13,7.48,7.496,7.4246,7.496,88078,0
2014-01-14,7.4881,7.5121,7.4881,7.496,64408,0
2014-01-15,7.5042,7.5435,7.4881,7.5356,38031,0
2014-01-16,7.5677,7.5913,7.5274,7.5677,82373,0
2014-01-17,7.6229,7.7416,7.6152,7.6467,158542,0
2014-01-21,7.7255,7.7416,7.6627,7.7416,58509,0
2014-01-22,7.7416,7.7659,7.7014,7.7579,123360,0
2014-01-23,7.7816,7.8129,7.7499,7.7659,57420,0
2014-01-24,7.7659,7.8058,7.7255,7.7416,113269,0
2014-01-27,7.7416,7.7738,7.718,7.7499,42339,0
2014-01-28,7.7579,7.7899,7.7416,7.7579,66985,0
2014-01-29,7.7899,7.7899,7.718,7.7738,83249,0
2014-01-30,7.7738,7.8525,7.7738,7.8296,75519,0
2014-01-31,7.8129,7.8679,7.8129,7.8525,54379,0
2014-02-03,7.8845,7.8845,7.8129,7.8129,95867,0
2014-02-04,7.8215,7.9079,7.8215,7.8372,106707,0
2014-02-05,7.8372,7.8845,7.8372,7.8595,49404,0
2014-02-06,7.8926,7.8926,7.7499,7.8215,95604,0
2014-02-07,7.7659,7.8926,7.7659,7.8926,65760,0
2014-02-10,7.9247,7.9721,7.9166,7.9721,23163,0
2014-02-11,7.9634,7.9721,7.9166,7.9476,52010,0
2014-02-12,7.956,7.9721,7.9476,7.9476,36966,0
2014-02-13,7.941,7.9875,7.941,7.9721,28699,0
2014-02-14,7.9721,7.9721,7.9634,7.9721,19764,0
2014-02-18,7.9803,7.9875,7.956,7.956,26270,0
2014-02-19,7.956,7.9875,7.956,7.9634,59167,0
2014-02-20,7.9634,7.9803,7.956,7.9634,53915,0
2014-02-21,7.9634,7.9803,7.956,7.956,40120,0
2014-02-24,7.9721,7.9803,7.9476,7.9634,48990,0
2014-02-25,7.941,7.9803,7.941,7.9634,41020,0
2014-02-26,7.941,7.9721,7.9333,7.956,96211,0
2014-02-27,7.941,7.9634,7.9333,7.956,101350,0
2014-02-28,7.9079,7.9803,7.8918,7.9476,140274,0
2014-03-03,7.9476,7.9875,7.9333,7.9634,69950,0
2014-03-04,7.9803,7.9875,7.9476,7.956,96984,0
2014-03-05,7.956,7.9803,7.9239,7.9239,126019,0
2014-03-06,7.9166,7.9324,7.8918,7.9001,75131,0
2014-03-07,7.8122,7.8515,7.7564,7.8053,198546,0
2014-03-10,7.796,7.9166,7.7643,7.8918,46775,0
2014-03-11,7.8442,7.8918,7.8362,7.8588,66357,0
2014-03-12,7.8515,7.941,7.8515,7.9079,60184,0
2014-03-13,7.8918,7.9476,7.8918,7.9166,45828,0
2014-03-14,7.941,7.941,7.8515,7.8754,158681,0
2014-03-17,7.8515,7.9476,7.8515,7.9001,75457,0
2014-03-18,7.9333,7.9476,7.8754,7.9001,85172,0
2014-03-19,7.8918,7.9247,7.8122,7.8279,27459,0
2014-03-20,7.8122,7.8515,7.7556,7.8196,87913,0
2014-03-21,7.8515,7.8754,7.8196,7.8754,85243,0
2014-03-24,7.8515,7.9333,7.8442,7.9247,47923,0
2014-03-25,7.8918,7.9333,7.8671,7.9166,54091,0
2014-03-26,7.8918,7.9884,7.8918,7.973,78468,0
2014-03-27,7.9884,8.0195,7.973,8.0116,65070,0
2014-03-28,8.0277,8.0277,7.973,7.973,36943,0
2014-03-31,7.9803,8.0195,7.973,8.0036,42344,0
2014-04-01,7.973,7.9884,7.941,7.956,55468,0
2014-04-02,7.7881,7.9644,7.7881,7.9247,60829,0
2014-04-03,7.9476,7.9884,7.9333,7.9644,52471,0
2014-04-04,7.973,8.0116,7.973,8.0036,72862,0
2014-04-07,8.0116,8.0116,7.9644,7.973,117004,0
2014-04-08,7.973,8.0277,7.973,8.0116,139227,0
2014-04-09,8.0116,8.0116,7.973,7.9958,83632,0
2014-04-10,7.9958,8.0277,7.9884,8.0277,63530,0
2014-04-11,8.0277,8.0445,7.9884,8.0445,75731,0
2014-04-14,8.0116,8.0359,7.9958,7.9958,73169,0
2014-04-15,8.0359,8.0527,7.9958,8.0277,50976,0
2014-04-16,8.0445,8.0527,8.0195,8.0359,91599,0
2014-04-17,8.0696,8.1016,8.0527,8.0696,80173,0
2014-04-21,8.0927,8.1016,8.0527,8.0615,92903,0
2014-04-22,8.0527,8.0778,8.0527,8.0778,66799,0
2014-04-23,8.0696,8.1339,8.0696,8.1099,131841,0
2014-04-24,8.1016,8.1578,8.1016,8.1492,58022,0
2014-04-25,8.1578,8.2637,8.1492,8.2637,81782,0
2014-04-28,8.2803,8.304,8.255,8.304,46830,0
2014-04-29,8.3197,8.3286,8.2461,8.2862,136693,0
2014-04-30,8.304,8.3286,8.304,8.304,41441,0
2014-05-01,8.3434,8.4002,8.3197,8.3754,56923,0
2014-05-02,8.4002,8.513,8.3754,8.513,220580,0
2014-05-05,8.513,8.5373,8.3912,8.4408,93502,0
2014-05-06,8.4258,8.4734,8.4258,8.4574,66689,0
2014-05-07,8.4651,8.4962,8.4408,8.4962,64952,0
2014-05-08,8.5037,8.5037,8.4408,8.4651,57352,0
2014-05-09,8.4811,8.4811,8.432,8.4651,46537,0
2014-05-12,8.4882,8.5037,8.4651,8.4651,28429,0
2014-05-13,8.4651,8.5544,8.4651,8.5544,76803,0
2014-05-14,8.5464,8.5715,8.4882,8.5037,50707,0
2014-05-15,8.5373,8.5715,8.5373,8.5623,26081,0
2014-05-16,8.5623,8.6036,8.5464,8.5544,24237,0
2014-05-19,8.5956,8.6118,8.5715,8.5776,76759,0
2014-05-20,8.6118,8.6744,8.6036,8.6278,69982,0
2014-05-21,8.6036,8.6358,8.6036,8.6118,38381,0
2014-05-22,8.6358,8.6918,8.6358,8.6576,70535,0
2014-05-23,8.6358,8.6918,8.6358,8.6837,40336,0
2014-05-27,8.6576,8.6918,8.6358,8.6513,46250,0
2014-05-28,8.6837,8.7092,8.6513,8.6744,49173,0
2014-05-29,8.6655,8.6744,8.6278,8.6358,66140,0
2014-05-30,8.6278,8.6513,8.5544,8.5776,60887,0
2014-06-02,8.6118,8.643,8.5202,8.5865,92261,0
2014-06-03,8.5544,8.6036,8.4811,8.5544,149861,0
2014-06-04,8.4882,8.5373,8.4811,8.5373,76061,0
2014-06-05,8.5291,8.5623,8.5291,8.5464,42868,0
2014-06-06,8.5291,8.5715,8.5291,8.5623,51935,0
2014-06-09,8.5776,8.6576,8.5623,8.643,50121,0
2014-06-10,8.6358,8.6576,8.5613,8.5776,44189,0
2014-06-11,8.5776,8.6118,8.5364,8.5865,35485,0
2014-06-12,8.5535,8.6358,8.5535,8.6358,24402,0
2014-06-13,8.5956,8.6198,8.5281,8.5454,69391,0
2014-06-16,8.5865,8.5865,8.512,8.5281,38457,0
2014-06-17,8.512,8.512,8.4063,8.44,66772,0
2014-06-18,8.44,8.4724,8.3977,8.4565,33819,0
2014-06-19,8.4565,8.5281,8.4565,8.4805,47728,0
2014-06-20,8.44,8.4873,8.4232,8.4805,60795,0
2014-06-23,8.4644,8.5281,8.4644,8.5281,66267,0
2014-06-24,8.5281,8.6744,8.4873,8.6198,92710,0
2014-06-25,8.6036,8.6278,8.5706,8.5865,35446,0
2014-06-26,8.6118,8.6513,8.5454,8.5454,59420,0
2014-06-27,8.5706,8.5865,8.5454,8.5613,25192,0
2014-06-30,8.5706,8.643,8.5535,8.643,39579,0
2014-07-01,8.6513,8.6744,8.6358,8.643,90888,0
2014-07-02,8.643,8.643,8.5029,8.5281,77119,0
2014-07-03,8.512,8.512,8.3808,8.4565,78498,0
2014-07-07,8.4953,8.5454,8.4565,8.512,40542,0
2014-07-08,8.5281,8.6198,8.5281,8.5865,72788,0
2014-07-09,8.5706,8.5865,8.5021,8.5112,50104,0
2014-07-10,8.5281,8.5281,8.4635,8.4796,27461,0
2014-07-11,8.4864,8.5535,8.4635,8.4953,55384,0
2014-07-14,8.5021,8.5454,8.5021,8.5364,38031,0
2014-07-15,8.5112,8.5454,8.4864,8.5454,24862,0
2014-07-16,8.5281,8.5454,8.5112,8.5281,17042,0
2014-07-17,8.5364,8.6278,8.5112,8.6036,47900,0
2014-07-18,8.6278,8.6278,8.5865,8.6036,15279,0
2014-07-21,8.6358,8.6846,8.6198,8.6754,34544,0
2014-07-22,8.701,8.7257,8.643,8.6926,62092,0
2014-07-23,8.7101,8.7257,8.6663,8.6926,74767,0
2014-07-24,8.701,8.701,8.6585,8.6663,16062,0
2014-07-25,8.7101,8.7185,8.6754,8.6926,27739,0
2014-07-28,8.7101,8.7101,8.5865,8.6663,47161,0
2014-07-29,8.6513,8.6846,8.6278,8.6358,16988,0
2014-07-30,8.6358,8.6513,8.5776,8.5956,50332,0
2014-07-31,8.5706,8.643,8.5364,8.5865,39196,0
2014-08-01,8.643,8.643,8.5956,8.6118,34803,0
2014-08-04,8.643,8.643,8.5454,8.5865,40461,0
2014-08-05,8.5776,8.5865,8.5535,8.5865,18894,0
2014-08-06,8.6278,8.6513,8.5706,8.6278,55285,0
2014-08-07,8.6585,8.6585,8.6198,8.6278,17203,0
2014-08-08,8.6585,8.7101,8.6513,8.6926,14370,0
2014-08-11,8.7194,8.7194,8.6663,8.6663,29140,0
2014-08-12,8.6663,8.7101,8.6358,8.643,29590,0
2014-08-13,8.6585,8.6926,8.6198,8.6926,21330,0
2014-08-14,8.6585,8.7101,8.6585,8.6926,21404,0
2014-08-15,8.6663,8.7267,8.6358,8.6358,36612,0
2014-08-18,8.6358,8.702,8.6358,8.6754,22959,0
2014-08-19,8.6513,8.7358,8.6513,8.7101,19305,0
2014-08-20,8.7358,8.7521,8.7194,8.7358,19540,0
2014-08-21,8.7521,8.7521,8.6846,8.6846,40917,0
2014-08-22,8.6754,8.7358,8.6754,8.7101,33739,0
2014-08-25,8.7267,8.7358,8.6358,8.6585,46228,0
2014-08-26,8.6663,8.7358,8.6585,8.6585,38942,0
2014-08-27,8.6926,8.7358,8.6585,8.6663,37305,0
2014-08-28,8.6754,8.7194,8.643,8.643,61392,0
2014-08-29,8.6513,8.7521,8.6358,8.6585,70150,0
2014-09-02,8.702,8.7267,8.6585,8.6754,68544,0
2014-09-03,8.643,8.702,8.643,8.643,45995,0
2014-09-04,8.6754,8.7441,8.6513,8.6754,68835,0
2014-09-05,8.702,8.7194,8.6358,8.6358,48062,0
2014-09-08,8.643,8.6754,8.643,8.643,74704,0
2014-09-09,8.6513,8.7441,8.643,8.6663,86034,0
2014-09-10,8.6663,8.7101,8.643,8.643,78695,0
2014-09-11,8.6846,8.7194,8.643,8.643,50195,0
2014-09-12,8.6358,8.6358,8.5856,8.5947,55588,0
2014-09-15,8.5769,8.643,8.5769,8.5769,57204,0
2014-09-16,8.5947,8.5947,8.5175,8.5345,47695,0
2014-09-17,8.5175,8.6036,8.5175,8.5606,58307,0
2014-09-18,8.5345,8.6585,8.5345,8.6278,51138,0
2014-09-19,8.6585,8.6585,8.5517,8.6036,34377,0
2014-09-22,8.5856,8.6278,8.5769,8.5947,15804,0
2014-09-23,8.5769,8.6118,8.5769,8.6036,25430,0
2014-09-24,8.5856,8.6585,8.5769,8.643,19814,0
2014-09-25,8.6278,8.6278,8.6036,8.6118,24697,0
2014-09-26,8.4537,8.5696,8.4017,8.4935,230376,0
2014-09-29,8.5175,8.5606,8.4626,8.4935,64492,0
2014-09-30,8.4537,8.7267,8.4537,8.643,160522,0
2014-10-01,8.6846,8.7194,8.5696,8.5947,79391,0
2014-10-02,8.5769,8.6663,8.5696,8.6036,32625,0
2014-10-03,8.6036,8.6358,8.5606,8.5606,88330,0
2014-10-06,8.5345,8.6358,8.5345,8.6198,34940,0
2014-10-07,8.6118,8.7194,8.6118,8.6926,34086,0
2014-10-08,8.7267,8.7779,8.7101,8.7358,77456,0
2014-10-09,8.7779,8.7779,8.6108,8.6754,80655,0
2014-10-10,8.6576,8.6846,8.5687,8.5687,38016,0
2014-10-13,8.576,8.6846,8.576,8.6269,37140,0
2014-10-14,8.6028,8.6663,8.576,8.6189,26459,0
2014-10-15,8.6576,8.6663,8.6189,8.6269,56012,0
2014-10-16,8.6269,8.6846,8.6108,8.6846,52828,0
2014-10-17,8.7936,8.7936,8.7358,8.7441,33970,0
2014-10-20,8.7441,8.7706,8.7101,8.7101,49700,0
2014-10-21,8.7358,8.753,8.6846,8.7194,57510,0
2014-10-22,8.6926,8.8016,8.6926,8.7441,42619,0
2014-10-23,8.7779,8.8418,8.7779,8.8181,78074,0
2014-10-24,8.7936,8.8254,8.7706,8.7706,49683,0
2014-10-27,8.6926,8.7779,8.6926,8.753,59290,0
2014-10-28,8.7936,8.7936,8.7441,8.753,39459,0
2014-10-29,8.8016,8.8254,8.7854,8.7854,29185,0
2014-10-30,8.7779,8.8016,8.7706,8.8016,45681,0
2014-10-31,8.8181,8.8254,8.7779,8.8098,27173,0
2014-11-03,8.8016,8.8254,8.7779,8.8181,40420,0
2014-11-04,8.7779,8.8254,8.7779,8.7936,28605,0
2014-11-05,8.8016,8.8254,8.7854,8.7936,28993,0
2014-11-06,8.7854,8.8016,8.7779,8.7779,50312,0
2014-11-07,8.7779,8.8418,8.7779,8.7936,42638,0
2014-11-10,8.7854,8.8418,8.7779,8.8016,41599,0
2014-11-11,8.8098,8.8508,8.8098,8.8254,10326,0
2014-11-12,8.8016,8.8604,8.8016,8.8181,31135,0
2014-11-13,8.8016,8.8254,8.7706,8.7779,59479,0
2014-11-14,8.7779,8.8016,8.7706,8.7779,22711,0
2014-11-17,8.7779,8.8181,8.7706,8.7854,28141,0
2014-11-18,8.7936,8.8098,8.7854,8.7854,33087,0
2014-11-19,8.7936,8.8418,8.7854,8.8254,48961,0
2014-11-20,8.8254,8.8604,8.8181,8.8604,38525,0
2014-11-21,8.8346,8.8604,8.7936,8.7936,57594,0
2014-11-24,8.8181,8.8181,8.7441,8.7625,89841,0
2014-11-25,8.7441,8.8254,8.7441,8.8254,44615,0
2014-11-26,8.7854,8.8604,8.7854,8.8418,29033,0
2014-11-28,8.8016,8.8604,8.7779,8.8098,30613,0
2014-12-01,8.8346,8.9701,8.8016,8.9219,114897,0
2014-12-02,8.877,8.9779,8.877,8.9542,24087,0
2014-12-03,8.8959,8.9862,8.8959,8.9542,65445,0
2014-12-04,8.9862,9.0285,8.8863,8.9463,61601,0
2014-12-05,8.8604,8.9135,8.8604,8.9135,93873,0
2014-12-08,8.8959,9.0031,8.8959,9.0031,54938,0
2014-12-09,8.9779,9.0031,8.921,8.9542,59961,0
2014-12-10,8.9779,9.0635,8.9463,9.0031,40485,0
2014-12-11,9.0361,9.0729,8.9463,8.9616,103032,0
2014-12-12,8.9373,8.9616,8.8409,8.921,131984,0
2014-12-15,8.8594,8.9862,8.8594,8.9285,96144,0
2014-12-16,8.9779,9.0105,8.9285,9.0031,52824,0
2014-12-17,8.9862,9.0361,8.9862,9.0031,55910,0
2014-12-18,9.0285,9.0361,8.9701,9.0198,76789,0
2014-12-19,9.0285,9.0454,8.9946,9.0454,43648,0
2014-12-22,9.0454,9.0729,8.9701,9.0635,66792,0
2014-12-23,9.0635,9.0729,8.9616,8.9862,83134,0
2014-12-24,8.9701,9.0105,8.9616,8.9616,25235,0
2014-12-26,9.0031,9.0198,8.9616,8.9779,49999,0
2014-12-29,8.9701,9.0635,8.9701,9.0031,82705,0
2014-12-30,8.9862,9.0198,8.9463,9.0198,79728,0
2014-12-31,9.0105,9.0539,8.9701,9.0539,45448,0
2015-01-02,9.0816,9.0816,8.9862,9.0285,37325,0
2015-01-05,9.0198,9.0539,9.0031,9.0454,36053,0
2015-01-06,9.0361,9.1818,9.0361,9.1731,42994,0
2015-01-07,9.1311,9.2573,9.1311,9.2249,59862,0
2015-01-08,9.1987,9.2325,9.1556,9.1905,51012,0
2015-01-09,9.1301,9.2151,9.1301,9.1987,23693,0
2015-01-12,9.1636,9.2325,9.1556,9.1905,26892,0
2015-01-13,9.1818,9.2907,9.1731,9.2621,56993,0
2015-01-14,9.2573,9.3084,9.2056,9.3084,87157,0
2015-01-15,9.3084,9.3259,9.2151,9.3259,74121,0
2015-01-16,9.3524,9.3524,9.3084,9.3524,37326,0
2015-01-20,9.37,9.4335,9.37,9.425,65357,0
2015-01-21,9.4335,9.4504,9.3524,9.4504,53441,0
2015-01-22,9.4693,9.4882,9.4112,9.4882,50587,0
2015-01-23,9.4882,9.4882,9.4335,9.4414,43075,0
2015-01-26,9.4593,9.4593,9.3788,9.425,35904,0
2015-01-27,9.4593,9.549,9.4033,9.531,43245,0
2015-01-28,9.567,9.675,9.557,9.604,56831,0
2015-01-29,9.531,9.64,9.531,9.612,59755,0
2015-01-30,9.62,9.726,9.62,9.675,34968,0
2015-02-02,9.741,9.758,9.557,9.75,37068,0
2015-02-03,9.758,9.801,9.63,9.63,44874,0
2015-02-04,9.64,9.657,9.4793,9.557,52036,0
2015-02-05,9.557,9.59,9.506,9.549,38761,0
2015-02-06,9.513,9.604,9.506,9.531,32930,0
2015-02-09,9.567,9.597,9.541,9.59,65795,0
2015-02-10,9.581,9.581,9.4583,9.521,46281,0
2015-02-11,9.521,9.521,9.4683,9.4683,40613,0
2015-02-12,9.424,9.4494,9.4112,9.4112,99493,0
2015-02-13,9.4181,9.4181,9.2611,9.2986,118641,0
2015-02-17,9.3514,9.3514,9.1187,9.1454,102399,0
2015-02-18,9.1616,9.2387,9.1091,9.1454,176642,0
2015-02-19,9.1788,9.2036,9.1187,9.1454,125188,0
2015-02-20,9.1454,9.2132,9.1454,9.1885,79023,0
2015-02-23,9.1788,9.2553,9.1788,9.2307,133507,0
2015-02-24,9.2307,9.3328,9.2132,9.2986,60969,0
2015-02-25,9.324,9.3858,9.3161,9.3601,40564,0
2015-02-26,9.3514,9.369,9.2611,9.2787,21792,0
2015-02-27,9.3328,9.424,9.2986,9.4112,53296,0
2015-03-02,9.4181,9.4783,9.3514,9.3858,100158,0
2015-03-03,9.369,9.424,9.3514,9.424,39897,0
2015-03-04,9.4023,9.4405,9.3779,9.4405,20355,0
2015-03-05,9.4583,9.4583,9.4023,9.4494,35568,0
2015-03-06,9.4023,9.4872,9.324,9.3415,56630,0
2015-03-09,9.27,9.3514,9.27,9.3415,40968,0
2015-03-10,9.3601,9.3779,9.3161,9.3396,30754,0
2015-03-11,9.3415,9.3601,9.3064,9.3514,23738,0
2015-03-12,9.3601,9.3858,9.3161,9.3601,29208,0
2015-03-13,9.324,9.4112,9.3064,9.3514,29208,0
2015-03-16,9.369,9.542,9.2888,9.3161,37234,0
2015-03-17,9.27,9.2888,9.2387,9.2611,35493,0
2015-03-18,9.27,9.3779,9.2467,9.3064,50847,0
2015-03-19,9.324,9.324,9.2122,9.2298,61441,0
2015-03-20,9.2467,9.324,9.2467,9.3161,22459,0
2015-03-23,9.324,9.4023,9.27,9.3328,39214,0
2015-03-24,9.2888,9.3415,9.27,9.3328,34443,0
2015-03-25,9.3328,9.3601,9.3161,9.3161,31071,0
2015-03-26,9.3161,9.3601,9.3161,9.324,33747,0
2015-03-27,9.3415,9.4023,9.3328,9.3514,17339,0
2015-03-30,9.3514,9.3514,9.2787,9.3064,24784,0
2015-03-31,9.2787,9.3601,9.27,9.3601,52441,0
2015-04-01,9.3779,9.4414,9.3601,9.3779,38051,0
2015-04-02,9.3328,9.4023,9.3161,9.3415,46780,0
2015-04-06,9.369,9.4181,9.3328,9.3415,42360,0
2015-04-07,9.3064,9.3779,9.2986,9.3779,72307,0
2015-04-08,9.3161,9.3779,9.3161,9.3601,80059,0
2015-04-09,9.3779,9.3858,9.3415,9.3601,41416,0
2015-04-10,9.3328,9.3858,9.324,9.3779,54739,0
2015-04-13,9.3601,9.3779,9.2298,9.2787,139561,0
2015-04-14,9.2888,9.3601,9.2787,9.3514,25803,0
2015-04-15,9.3161,9.369,9.3064,9.3514,40482,0
2015-04-16,9.3779,9.4112,9.3601,9.4112,34690,0
2015-04-17,9.3779,9.4803,9.369,9.4803,35644,0
2015-04-20,9.4892,9.4892,9.4335,9.4603,46796,0
2015-04-21,9.4424,9.4892,9.4181,9.4603,24802,0
2015-04-22,9.4603,9.4892,9.4181,9.4181,44861,0
2015-04-23,9.4424,9.4603,9.4181,9.4514,35526,0
2015-04-24,9.4603,9.4803,9.425,9.4703,25787,0
2015-04-27,9.4892,9.4892,9.4603,9.4703,21062,0
2015-04-28,9.4603,9.551,9.4603,9.507,113985,0
2015-04-29,9.4892,9.507,9.4112,9.4603,65384,0
2015-04-30,9.4514,9.4803,9.4181,9.4803,44900,0
2015-05-01,9.4982,9.4982,9.4181,9.4335,57050,0
2015-05-04,9.425,9.4424,9.3858,9.4335,45249,0
2015-05-05,9.4335,9.4603,9.3858,9.4603,57862,0
2015-05-06,9.4112,9.425,9.2888,9.3415,80265,0
2015-05-07,9.3779,9.3858,9.2289,9.2524,156829,0
2015-05-08,9.2787,9.3601,9.2524,9.3328,47872,0
2015-05-11,9.2986,9.3161,9.2524,9.2787,61221,0
2015-05-12,9.2601,9.3415,9.2363,9.3064,63542,0
2015-05-13,9.269,9.3161,9.2601,9.3161,27735,0
2015-05-14,9.2787,9.3328,9.269,9.2986,27043,0
2015-05-15,9.3161,9.3601,9.2888,9.3328,49388,0
2015-05-18,9.2888,9.324,9.2601,9.2601,69575,0
2015-05-19,9.2524,9.324,9.2363,9.2986,65483,0
2015-05-20,9.3328,9.3328,9.2524,9.2888,45110,0
2015-05-21,9.3064,9.3601,9.2601,9.3328,67900,0
2015-05-22,9.3161,9.3514,9.269,9.3161,68359,0
2015-05-26,9.324,9.324,9.2524,9.3161,54124,0
2015-05-27,9.324,9.369,9.269,9.369,50864,0
2015-05-28,9.4023,9.4023,9.3161,9.3328,61558,0
2015-05-29,9.324,9.4524,9.3064,9.3858,27391,0
2015-06-01,9.3779,9.4112,9.3161,9.3943,60669,0
2015-06-02,9.3858,9.4524,9.3415,9.3858,87428,0
2015-06-03,9.369,9.4023,9.3161,9.3415,56160,0
2015-06-04,9.324,9.3328,9.2787,9.2787,46033,0
2015-06-05,9.269,9.2986,9.1949,9.2363,89996,0
2015-06-08,9.1674,9.2027,9.151,9.1596,79061,0
2015-06-09,9.1759,9.1856,9.0021,9.0446,169005,0
2015-06-10,9.0352,9.0806,8.9927,9.0088,105586,0
2015-06-11,9.0021,9.0627,9.0021,9.0266,94462,0
2015-06-12,9.0266,9.0968,8.9927,9.0885,42795,0
2015-06-15,9.0719,9.1759,9.0352,9.151,52289,0
2015-06-16,9.1149,9.134,9.0627,9.0806,39822,0
2015-06-17,9.0885,9.0885,9.0529,9.0719,55842,0
2015-06-18,9.0446,9.0885,9.0446,9.0885,56300,0
2015-06-19,9.0806,9.0806,9.0627,9.0806,17166,0
2015-06-22,9.0806,9.1245,9.0266,9.0446,49662,0
2015-06-23,9.0446,9.1149,9.0446,9.1062,34586,0
2015-06-24,9.0806,9.0885,9.0266,9.0529,55154,0
2015-06-25,9.0266,9.0352,8.9672,8.9843,38220,0
2015-06-26,8.9759,8.9843,8.9405,8.9405,37529,0
2015-06-29,8.9502,9.0446,8.9405,9.0088,80325,0
2015-06-30,8.9927,9.0021,8.9587,8.9927,88413,0
2015-07-01,8.9927,9.0266,8.9672,8.9759,47599,0
2015-07-02,8.9759,9.0446,8.9759,9.0021,54811,0
2015-07-06,9.0529,9.0627,9.0352,9.0529,41421,0
2015-07-07,9.0719,9.134,9.0529,9.0719,86277,0
2015-07-08,9.0529,9.1856,9.0446,9.1856,45083,0
2015-07-09,9.1438,9.1438,9.0711,9.0958,36632,0
2015-07-10,9.0806,9.2907,9.0711,9.1759,109676,0
2015-07-13,9.1759,9.1759,9.1149,9.1149,21956,0
2015-07-14,9.1052,9.1759,9.0875,9.1674,37252,0
2015-07-15,9.1856,9.1856,9.1245,9.134,25278,0
2015-07-16,9.1438,9.2027,9.0875,9.1856,73499,0
2015-07-17,9.2103,9.2103,9.1052,9.1674,44371,0
2015-07-20,9.1438,9.1438,9.0711,9.0806,58023,0
2015-07-21,9.0806,9.1856,9.0617,9.1149,37771,0
2015-07-22,9.1052,9.1149,9.0617,9.0875,28330,0
2015-07-23,9.0711,9.0711,9.0436,9.0617,36632,0
2015-07-24,9.0617,9.1052,9.0521,9.0875,31971,0
2015-07-27,9.0875,9.1438,9.0875,9.1438,17977,0
2015-07-28,9.1596,9.1596,9.1052,9.1149,7510,0
2015-07-29,9.1052,9.1759,9.0958,9.1052,16726,0
2015-07-30,9.1245,9.1596,9.0958,9.134,14789,0
2015-07-31,9.1438,9.2027,9.134,9.1856,25369,0
2015-08-03,9.2457,9.573,9.2103,9.2457,47280,0
2015-08-04,9.2289,9.2534,9.1759,9.2457,39934,0
2015-08-05,9.2611,9.2611,9.1949,9.2103,51426,0
2015-08-06,9.1856,9.2907,9.1674,9.2907,32067,0
2015-08-07,9.2996,9.3533,9.2709,9.2806,26394,0
2015-08-10,9.3084,9.371,9.2611,9.3171,61320,0
2015-08-11,9.371,9.3973,9.3533,9.3877,15373,0
2015-08-12,9.3435,9.4663,9.3435,9.3973,20253,0
2015-08-13,9.3798,9.422,9.2907,9.4062,55545,0
2015-08-14,9.4141,9.422,9.3084,9.371,46044,0
2015-08-17,9.3798,9.4395,9.3621,9.4141,34164,0
2015-08-18,9.4141,9.634,9.3621,9.529,137225,0
2015-08-19,9.539,9.539,9.4395,9.529,55888,0
2015-08-20,9.574,9.574,9.4563,9.529,39823,0
2015-08-21,9.529,9.567,9.4663,9.529,46497,0
2015-08-24,9.4763,9.512,9.4062,9.422,60784,0
2015-08-25,9.519,9.557,9.4062,9.4474,58375,0
2015-08-26,9.539,9.574,9.4763,9.529,120145,0
2015-08-27,9.583,9.592,9.4474,9.519,71270,0
2015-08-28,9.567,9.583,9.4563,9.4563,32352,0
2015-08-31,9.504,9.567,9.504,9.539,54754,0
2015-09-01,9.608,9.615,9.519,9.567,75797,0
2015-09-02,9.6,9.634,9.548,9.615,37898,0
2015-09-03,9.615,9.705,9.583,9.671,70705,0
2015-09-04,9.695,9.705,9.574,9.608,37219,0
2015-09-08,9.634,9.724,9.583,9.652,89598,0
2015-09-09,9.68,9.714,9.608,9.624,72566,0
2015-09-10,9.661,9.661,9.6,9.644,34091,0
2015-09-11,9.644,9.661,9.6,9.661,65025,0
2015-09-14,9.652,9.661,9.566,9.592,65477,0
2015-09-15,9.583,9.592,9.548,9.548,93717,0
2015-09-16,9.556,9.608,9.556,9.566,25201,0
2015-09-17,9.6,9.68,9.574,9.644,58218,0
2015-09-18,9.68,9.769,9.68,9.714,59405,0
2015-09-21,9.751,9.751,9.671,9.671,43766,0
2015-09-22,9.661,9.724,9.644,9.671,80553,0
2015-09-23,9.661,9.724,9.661,9.671,25538,0
2015-09-24,9.671,9.705,9.644,9.652,54718,0
2015-09-25,9.644,9.671,9.634,9.661,29812,0
2015-09-28,9.695,9.705,9.652,9.671,32364,0
2015-09-29,9.705,9.734,9.671,9.705,34090,0
2015-09-30,9.734,9.734,9.687,9.724,36115,0
2015-10-01,9.751,9.811,9.734,9.76,41741,0
2015-10-02,9.787,9.866,9.769,9.859,37914,0
2015-10-05,9.84,9.873,9.82,9.83,23474,0
2015-10-06,9.859,9.902,9.811,9.892,37914,0
2015-10-07,9.974,10.017,9.84,9.99,60316,0
2015-10-08,10.008,10.037,9.931,10.037,21708,0
2015-10-09,10.037,10.053,9.936,9.964,21039,0
2015-10-12,9.974,9.99,9.931,9.964,23643,0
2015-10-13,9.954,10.027,9.936,10.008,30215,0
2015-10-14,10.046,10.053,9.954,9.999,44311,0
2015-10-15,10.046,10.109,9.974,10.008,36254,0
2015-10-16,9.982,10.09,9.964,10.053,53151,0
2015-10-19,10.09,10.125,9.999,10.09,46914,0
2015-10-20,10.062,10.118,10.046,10.1,42132,0
2015-10-21,10.161,10.17,10.09,10.109,59529,0
2015-10-22,10.142,10.17,10.037,10.118,31221,0
2015-10-23,10.161,10.179,10.118,10.17,43306,0
2015-10-26,10.17,10.179,10.125,10.179,16112,0
2015-10-27,10.17,10.179,10.125,10.179,58188,0
2015-10-28,10.179,10.196,10.118,10.188,112237,0
2015-10-29,10.196,10.196,10.1,10.142,33682,0
2015-10-30,10.125,10.188,10.125,10.152,73071,0
2015-11-02,10.179,10.231,10.142,10.224,51496,0
2015-11-03,10.224,10.277,10.224,10.258,55501,0
2015-11-04,10.286,10.286,10.231,10.268,73255,0
2015-11-05,10.277,10.286,10.249,10.286,44873,0
2015-11-06,10.224,10.224,9.936,10.188,127566,0
2015-11-09,10.125,10.125,9.953,10.016,58524,0
2015-11-10,10.007,10.249,9.973,10.109,61220,0
2015-11-11,10.07,10.07,9.998,10.007,37624,0
2015-11-12,9.963,10.125,9.953,10.109,19816,0
2015-11-13,10.133,10.239,10.026,10.224,28497,0
2015-11-16,10.239,10.258,10.188,10.249,10237,0
2015-11-17,10.224,10.239,10.152,10.239,20147,0
2015-11-18,10.239,10.239,10.152,10.179,35956,0
2015-11-19,10.161,10.17,10.016,10.052,73689,0
2015-11-20,10.142,10.179,10.079,10.142,39068,0
2015-11-23,10.152,10.297,10.152,10.188,61777,0
2015-11-24,10.133,10.239,10.118,10.142,44637,0
2015-11-25,10.17,10.215,10.17,10.196,5675,0
2015-11-27,10.133,10.188,10.125,10.161,12021,0
2015-11-30,10.133,10.161,10.099,10.109,41629,0
2015-12-01,10.188,10.249,10.152,10.231,61915,0
2015-12-02,10.205,10.231,10.152,10.17,74292,0
2015-12-03,10.17,10.188,10.125,10.188,62632,0
2015-12-04,10.188,10.277,10.161,10.239,78249,0
2015-12-07,10.196,10.224,10.161,10.17,59998,0
2015-12-08,10.17,10.297,10.17,10.277,81637,0
2015-12-09,10.215,10.224,10.118,10.161,51427,0
2015-12-10,10.133,10.188,10.125,10.152,52427,0
2015-12-11,10.17,10.456,10.109,10.118,244219,0
2015-12-14,10.152,10.152,10.016,10.07,216611,0
2015-12-15,10.089,10.161,10.061,10.125,48868,0
2015-12-16,10.161,10.448,10.016,10.359,178987,0
2015-12-17,10.378,10.556,10.322,10.456,168526,0
2015-12-18,10.476,10.485,10.349,10.429,22596,0
2015-12-21,10.476,10.494,10.395,10.412,30833,0
2015-12-22,10.359,10.359,10.249,10.287,49012,0
2015-12-23,10.322,10.438,10.258,10.429,56325,0
2015-12-24,10.395,10.456,10.395,10.412,7980,0
2015-12-28,10.448,10.556,10.412,10.519,54086,0
2015-12-29,10.556,10.665,10.438,10.599,54279,0
2015-12-30,10.599,10.708,10.547,10.707,34945,0
2015-12-31,10.665,10.754,10.642,10.707,50447,0
2016-01-04,10.699,10.717,10.619,10.637,47416,0
2016-01-05,10.691,10.735,10.665,10.699,17968,0
2016-01-06,10.78,11.067,10.717,10.735,115998,0
2016-01-07,10.78,10.817,10.691,10.726,99276,0
2016-01-08,10.726,10.862,10.726,10.807,72852,0
2016-01-11,10.788,10.825,10.726,10.788,134480,0
2016-01-12,10.763,10.78,10.608,10.754,150595,0
2016-01-13,10.788,10.788,10.69,10.707,104871,0
2016-01-14,10.763,10.763,10.585,10.664,77124,0
2016-01-15,10.608,10.717,10.565,10.69,94062,0
2016-01-19,10.871,10.961,10.763,10.917,189504,0
2016-01-20,10.9,10.9,10.754,10.88,105776,0
2016-01-21,10.89,10.943,10.807,10.862,72790,0
2016-01-22,10.917,10.926,10.871,10.871,38801,0
2016-01-25,10.843,10.862,10.797,10.825,45981,0
2016-01-26,10.862,10.872,10.707,10.788,79866,0
2016-01-27,10.843,10.917,10.744,10.9,63421,0
2016-01-28,10.862,10.987,10.817,10.917,51144,0
2016-01-29,10.969,10.969,10.862,10.9,59276,0
2016-02-01,10.926,10.987,10.763,10.987,90553,0
2016-02-02,10.952,11.006,10.917,10.943,49367,0
2016-02-03,10.978,11.006,10.908,10.978,52350,0
2016-02-04,10.996,11.015,10.926,10.926,59354,0
2016-02-05,10.996,11.015,10.943,10.943,35327,0
2016-02-08,10.917,10.996,10.871,10.871,60762,0
2016-02-09,10.871,11.07,10.871,10.97,82183,0
2016-02-10,10.952,11.116,10.917,11.07,49687,0
2016-02-11,11.07,11.07,10.89,10.9,51857,0
2016-02-12,11.016,11.033,10.903,10.952,42622,0
2016-02-16,10.988,11.007,10.926,10.952,36825,0
2016-02-17,10.988,11.007,10.9,10.988,46440,0
2016-02-18,10.961,10.961,10.743,10.834,68448,0
2016-02-19,10.834,10.9,10.78,10.78,43544,0
2016-02-22,10.753,10.825,10.753,10.771,39755,0
2016-02-23,10.762,10.853,10.753,10.825,65669,0
2016-02-24,10.871,10.917,10.843,10.843,41998,0
2016-02-25,10.88,10.88,10.817,10.871,16266,0
2016-02-26,10.862,10.9,10.827,10.853,45022,0
2016-02-29,10.908,11.07,10.871,11.061,41876,0
2016-03-01,11.061,11.101,11.007,11.07,81142,0
2016-03-02,11.061,11.08,10.908,10.961,69567,0
2016-03-03,10.97,10.979,10.917,10.943,28926,0
2016-03-04,10.961,10.961,10.78,10.871,155121,0
2016-03-07,10.825,10.88,10.788,10.88,73530,0
2016-03-08,10.908,10.936,10.853,10.936,76299,0
2016-03-09,10.9,10.936,10.816,10.853,109336,0
2016-03-10,10.926,10.936,10.771,10.853,69620,0
2016-03-11,10.824,10.824,10.761,10.787,67122,0
2016-03-14,10.796,10.853,10.787,10.843,36942,0
2016-03-15,10.833,10.88,10.787,10.787,70365,0
2016-03-16,10.787,10.88,10.787,10.88,28410,0
2016-03-17,10.853,10.97,10.796,10.97,84616,0
2016-03-18,10.988,10.988,10.89,10.89,34240,0
2016-03-21,10.89,10.936,10.853,10.853,41156,0
2016-03-22,10.771,10.9,10.715,10.779,156825,0
2016-03-23,10.853,10.943,10.853,10.917,36310,0
2016-03-24,10.871,10.926,10.871,10.926,11348,0
2016-03-28,10.871,10.935,10.862,10.871,56397,0
2016-03-29,10.89,10.943,10.853,10.853,55539,0
2016-03-30,10.9,10.9,10.787,10.787,98349,0
2016-03-31,10.816,10.853,10.715,10.715,112243,0
2016-04-01,10.715,10.752,10.706,10.706,76581,0
2016-04-04,10.715,10.779,10.706,10.761,47129,0
2016-04-05,10.779,10.843,10.771,10.796,32427,0
2016-04-06,10.806,10.917,10.806,10.862,55839,0
2016-04-07,10.917,10.98,10.908,10.926,64909,0
2016-04-08,10.98,10.98,10.917,10.962,49140,0
2016-04-11,10.953,10.98,10.936,10.936,14097,0
2016-04-12,10.971,10.971,10.89,10.952,46020,0
2016-04-13,10.971,11.072,10.862,10.98,66814,0
2016-04-14,10.953,11.008,10.953,10.971,32261,0
2016-04-15,10.998,11.063,10.953,11.063,34557,0
2016-04-18,11.063,11.063,10.98,10.998,49397,0
2016-04-19,11.025,11.025,10.926,10.989,30447,0
2016-04-20,10.98,11.017,10.98,11.017,8508,0
2016-04-21,11.017,11.044,10.98,11.035,27753,0
2016-04-22,11.025,11.092,10.998,11.092,41385,0
2016-04-25,11.1,11.155,11.022,11.082,55537,0
2016-04-26,11.126,11.155,11.092,11.126,33636,0
2016-04-27,11.155,11.184,11.136,11.174,75284,0
2016-04-28,11.118,11.202,11.118,11.136,39631,0
2016-04-29,11.092,11.126,11.044,11.1,44028,0
2016-05-02,11.146,11.182,11.092,11.092,30569,0
2016-05-03,11.063,11.174,11.055,11.126,44283,0
2016-05-04,11.155,11.155,11.053,11.072,54094,0
2016-05-05,11.1,11.105,11.035,11.035,59482,0
2016-05-06,11.035,11.136,11.008,11.082,82765,0
2016-05-09,11.1,11.211,11.1,11.202,41486,0
2016-05-10,11.236,11.254,11.184,11.245,30508,0
2016-05-11,11.245,11.283,11.193,11.219,30833,0
2016-05-12,11.202,11.245,11.193,11.193,36574,0
2016-05-13,11.211,11.245,11.155,11.155,41354,0
2016-05-16,11.136,11.136,11.034,11.052,69975,0
2016-05-17,11.025,11.118,11.025,11.091,48777,0
2016-05-18,11.043,11.06,10.961,10.961,47238,0
2016-05-19,10.915,10.925,10.685,10.711,165450,0
2016-05-20,10.703,10.794,10.703,10.768,23720,0
2016-05-23,10.814,10.878,10.794,10.804,63026,0
2016-05-24,10.869,10.906,10.823,10.86,35778,0
2016-05-25,10.86,10.935,10.859,10.888,42804,0
2016-05-26,10.915,10.961,10.898,10.935,30162,0
2016-05-27,10.935,10.961,10.888,10.915,34335,0
2016-05-31,10.888,10.888,10.794,10.794,50724,0
2016-06-01,10.86,10.997,10.814,10.952,43785,0
2016-06-02,10.997,11.071,10.952,10.997,60928,0
2016-06-03,11.081,11.081,10.997,11.043,36670,0
2016-06-06,11.007,11.081,11.007,11.034,45885,0
2016-06-07,11.043,11.099,11.043,11.052,40748,0
2016-06-08,11.052,11.146,11.052,11.146,48043,0
2016-06-09,11.165,11.165,11.118,11.126,35286,0
2016-06-10,11.211,11.246,10.951,10.978,145009,0
2016-06-13,11.043,11.165,11.006,11.033,33462,0
2016-06-14,11.091,11.091,10.924,11.015,86315,0
2016-06-15,11.033,11.155,10.987,11.136,72109,0
2016-06-16,11.165,11.165,11.131,11.146,8374,0
2016-06-17,11.184,11.184,11.091,11.118,20951,0
2016-06-20,11.081,11.164,11.081,11.136,18474,0
2016-06-21,11.165,11.184,11.108,11.174,25243,0
2016-06-22,11.184,11.255,11.178,11.246,38300,0
2016-06-23,11.246,11.246,11.146,11.165,37201,0
2016-06-24,11.146,11.255,11.146,11.211,20597,0
2016-06-27,11.165,11.265,11.165,11.236,46200,0
2016-06-28,11.275,11.32,11.236,11.293,30860,0
2016-06-29,11.265,11.359,11.246,11.34,30568,0
2016-06-30,11.312,11.486,11.312,11.387,27086,0
2016-07-01,11.423,11.599,11.423,11.534,64267,0
2016-07-05,11.554,11.599,11.495,11.599,46891,0
2016-07-06,11.572,11.739,11.572,11.654,56798,0
2016-07-07,11.721,11.731,11.654,11.691,27491,0
2016-07-08,11.731,11.739,11.654,11.654,55948,0
2016-07-11,11.758,11.758,11.607,11.671,54288,0
2016-07-12,11.645,11.645,11.504,11.523,49046,0
2016-07-13,11.533,11.533,11.357,11.367,44882,0
2016-07-14,11.441,11.441,11.2,11.217,103372,0
2016-07-15,11.291,11.494,11.2,11.357,121083,0
2016-07-18,11.367,11.523,11.367,11.504,50671,0
2016-07-19,11.581,11.607,11.514,11.514,74812,0
2016-07-20,11.553,11.572,11.494,11.553,34825,0
2016-07-21,11.533,11.691,11.533,11.654,69429,0
2016-07-22,11.607,11.766,11.607,11.766,31192,0
2016-07-25,11.671,11.766,11.662,11.745,43672,0
2016-07-26,11.776,11.794,11.721,11.721,29031,0
2016-07-27,11.785,11.794,11.739,11.739,18284,0
2016-07-28,11.794,11.839,11.739,11.758,17447,0
2016-07-29,11.766,11.935,11.766,11.886,41595,0
2016-08-01,11.886,12.016,11.839,11.999,59722,0
2016-08-02,11.973,11.973,11.858,11.973,23815,0
2016-08-03,11.944,12.042,11.944,12.007,26726,0
2016-08-04,12.042,12.042,12.007,12.042,26530,0
2016-08-05,12.016,12.071,12.008,12.071,35332,0
2016-08-08,12.091,12.169,12.071,12.101,48808,0
2016-08-09,12.185,12.185,12.071,12.101,28823,0
2016-08-10,12.14,12.23,12.091,12.14,21615,0
2016-08-11,12.249,12.249,12.176,12.194,53436,0
2016-08-12,12.249,12.249,12.162,12.169,16252,0
2016-08-15,12.159,12.194,12.071,12.081,46532,0
2016-08-16,12.14,12.176,12.042,12.121,28695,0
2016-08-17,12.149,12.194,12.052,12.14,20001,0
2016-08-18,12.149,12.149,12.081,12.121,21887,0
2016-08-19,12.14,12.159,12.081,12.159,20746,0
2016-08-22,12.159,12.159,12.06,12.097,15705,0
2016-08-23,12.101,12.131,12.025,12.052,31307,0
2016-08-24,12.016,12.026,11.953,11.963,36942,0
2016-08-25,11.953,11.963,11.857,11.875,26914,0
2016-08-26,11.895,11.915,11.821,11.829,27566,0
2016-08-29,11.875,11.953,11.839,11.915,33949,0
2016-08-30,11.953,11.963,11.895,11.943,25423,0
2016-08-31,11.915,12.016,11.915,11.981,26760,0
2016-09-01,12.034,12.071,11.976,12.016,56873,0
2016-09-02,12.025,12.121,11.972,12.025,25316,0
2016-09-06,12.061,12.121,12.052,12.081,75169,0
2016-09-07,12.121,12.149,12.081,12.14,88598,0
2016-09-08,12.176,12.269,12.131,12.194,90344,0
2016-09-09,12.149,12.159,11.874,11.952,102848,0
2016-09-12,11.904,12.091,11.884,12.071,56691,0
2016-09-13,12.091,12.101,11.952,11.998,53204,0
2016-09-14,12.071,12.071,11.874,11.924,45769,0
2016-09-15,11.971,11.971,11.864,11.884,33654,0
2016-09-16,11.971,11.971,11.736,11.781,38899,0
2016-09-19,11.846,11.914,11.717,11.754,35399,0
2016-09-20,11.727,11.942,11.727,11.837,33489,0
2016-09-21,11.924,12.007,11.904,11.997,8857,0
2016-09-22,12.061,12.14,11.989,12.101,19188,0
2016-09-23,12.081,12.081,12.024,12.033,27640,0
2016-09-26,12.081,12.101,11.997,12.007,49746,0
2016-09-27,12.071,12.149,11.971,12.015,63987,0
2016-09-28,12.111,12.185,11.971,12.173,56678,0
2016-09-29,12.202,12.202,11.981,12.015,45496,0
2016-09-30,12.111,12.111,11.971,12.042,41107,0
2016-10-03,12.015,12.121,11.952,11.962,73846,0
2016-10-04,11.942,11.98,11.874,11.914,88307,0
2016-10-05,11.864,11.914,11.814,11.884,167414,0
2016-10-06,11.856,11.952,11.823,11.874,54555,0
2016-10-07,11.884,11.914,11.772,11.781,29555,0
2016-10-10,11.754,11.914,11.717,11.874,74510,0
2016-10-11,11.884,11.906,11.667,11.752,70824,0
2016-10-12,11.686,11.716,11.584,11.593,89870,0
2016-10-13,11.564,11.595,11.413,11.413,76900,0
2016-10-14,11.413,11.479,11.262,11.282,115389,0
2016-10-17,11.216,11.337,11.198,11.208,158799,0
2016-10-18,11.216,11.413,11.216,11.413,32770,0
2016-10-19,11.423,11.735,11.423,11.686,48699,0
2016-10-20,11.686,11.767,11.637,11.65,40797,0
2016-10-21,11.762,11.799,11.555,11.584,73769,0
2016-10-24,11.667,11.667,11.462,11.462,95413,0
2016-10-25,11.525,11.549,11.476,11.535,46918,0
2016-10-26,11.555,11.555,11.479,11.545,32290,0
2016-10-27,11.535,11.535,11.386,11.423,24668,0
2016-10-28,11.423,11.455,11.317,11.317,97727,0
2016-10-31,11.317,11.376,11.281,11.317,53517,0
2016-11-01,11.337,11.393,11.223,11.317,39633,0
2016-11-02,11.386,11.487,11.317,11.451,30112,0
2016-11-03,11.413,11.471,11.337,11.434,29307,0
2016-11-04,11.487,11.487,11.395,11.461,27902,0
2016-11-07,11.443,11.487,11.433,11.479,15591,0
2016-11-08,11.471,11.584,11.471,11.574,37841,0
2016-11-09,11.496,11.496,11.404,11.422,102883,0
2016-11-10,11.365,11.385,11.118,11.193,156718,0
2016-11-11,10.965,11.326,10.947,11.071,164185,0
2016-11-14,11.015,11.015,10.115,10.436,379985,0
2016-11-15,10.36,10.674,10.36,10.674,129305,0
2016-11-16,10.816,10.834,10.607,10.665,76551,0
2016-11-17,10.71,10.71,10.493,10.607,89724,0
2016-11-18,10.665,10.665,10.549,10.636,83569,0
2016-11-21,10.665,10.767,10.665,10.748,41598,0
2016-11-22,10.748,10.816,10.72,10.796,68082,0
2016-11-23,10.71,10.71,10.607,10.617,42341,0
2016-11-25,10.559,10.559,10.427,10.493,32381,0
2016-11-28,10.549,10.655,10.521,10.594,38529,0
2016-11-29,10.493,10.587,10.446,10.474,137770,0
2016-11-30,10.427,10.559,10.427,10.436,120316,0
2016-12-01,10.427,10.458,10.284,10.35,129424,0
2016-12-02,10.265,10.4,10.265,10.36,71612,0
2016-12-05,10.417,10.417,10.341,10.38,139429,0
2016-12-06,10.36,10.501,10.36,10.501,99542,0
2016-12-07,10.484,10.701,10.484,10.674,118115,0
2016-12-08,10.587,10.626,10.445,10.453,112225,0
2016-12-09,10.5,10.5,10.368,10.378,85176,0
2016-12-12,10.348,10.445,10.273,10.32,110701,0
2016-12-13,10.329,10.407,10.329,10.407,73479,0
2016-12-14,10.407,10.51,10.378,10.492,111044,0
2016-12-15,10.407,10.558,10.339,10.416,50257,0
2016-12-16,10.348,10.453,10.329,10.416,77697,0
2016-12-19,10.407,10.53,10.407,10.445,129453,0
2016-12-20,10.407,10.492,10.379,10.492,118522,0
2016-12-21,10.463,10.568,10.463,10.568,43593,0
2016-12-22,10.492,10.72,10.492,10.636,124920,0
2016-12-23,10.597,10.701,10.597,10.665,30584,0
2016-12-27,10.665,10.701,10.665,10.701,100301,0
2016-12-28,10.636,10.738,10.597,10.683,96535,0
2016-12-29,10.665,10.826,10.665,10.807,64979,0
2016-12-30,10.738,10.835,10.738,10.807,73481,0
2017-01-03,10.835,11.007,10.748,10.854,97665,0
2017-01-04,10.931,10.941,10.854,10.902,79735,0
2017-01-05,10.921,11.016,10.911,10.967,66123,0
2017-01-06,10.987,11.149,10.902,10.967,42894,0
2017-01-09,10.987,11.111,10.987,11.016,54511,0
2017-01-10,11.035,11.389,11.035,11.189,52393,0
2017-01-11,11.111,11.199,11.015,11.063,94423,0
2017-01-12,11.13,11.13,11.082,11.082,25916,0
2017-01-13,11.121,11.39,11.063,11.189,66439,0
2017-01-17,11.179,11.224,11.13,11.14,65290,0
2017-01-18,11.179,11.179,11.082,11.089,70923,0
2017-01-19,11.102,11.102,11.006,11.034,57816,0
2017-01-20,11.006,11.063,10.966,11.043,88325,0
2017-01-23,11.102,11.216,11.053,11.216,41061,0
2017-01-24,11.273,11.273,11.15,11.199,55818,0
2017-01-25,11.159,11.159,11.121,11.121,38246,0
2017-01-26,11.179,11.189,11.121,11.169,9856,0
2017-01-27,11.169,11.209,11.159,11.189,33633,0
2017-01-30,11.189,11.254,11.189,11.254,14603,0
2017-01-31,11.234,11.313,11.234,11.303,12600,0
2017-02-01,11.38,11.38,11.273,11.37,57436,0
2017-02-02,11.293,11.357,11.254,11.293,79447,0
2017-02-03,11.341,11.608,11.341,11.608,55102,0
2017-02-06,11.608,11.608,11.466,11.581,67950,0
2017-02-07,11.571,11.608,11.542,11.561,19076,0
2017-02-08,11.581,11.676,11.446,11.503,58932,0
2017-02-09,11.427,11.481,11.427,11.446,21793,0
2017-02-10,11.522,11.522,11.437,11.476,32198,0
2017-02-13,11.494,11.495,11.466,11.466,26822,0
2017-02-14,11.542,11.542,11.369,11.427,78076,0
2017-02-15,11.379,11.379,11.312,11.32,21946,0
2017-02-16,11.282,11.34,11.282,11.34,16713,0
2017-02-17,11.35,11.456,11.33,11.359,37090,0
2017-02-21,11.33,11.503,11.33,11.427,59755,0
2017-02-22,11.494,11.494,11.312,11.33,47370,0
2017-02-23,11.35,11.359,11.282,11.312,99193,0
2017-02-24,11.379,11.379,11.282,11.33,76910,0
2017-02-27,11.282,11.344,11.262,11.302,49465,0
2017-02-28,11.359,11.359,11.262,11.319,25896,0
2017-03-01,11.262,11.282,11.187,11.253,78562,0
2017-03-02,11.262,11.35,11.233,11.302,46995,0
2017-03-03,11.34,11.499,11.312,11.494,54405,0
2017-03-06,11.446,11.494,11.369,11.417,24858,0
2017-03-07,11.456,11.456,11.35,11.407,32487,0
2017-03-08,11.33,11.397,11.312,11.35,60403,0
2017-03-09,11.312,11.32,11.166,11.176,89086,0
2017-03-10,11.176,11.282,11.176,11.252,27488,0
2017-03-13,11.232,11.35,11.176,11.214,64744,0
2017-03-14,11.196,11.252,11.166,11.206,47858,0
2017-03-15,11.223,11.302,11.207,11.282,60159,0
2017-03-16,11.262,11.312,11.223,11.232,22480,0
2017-03-17,11.252,11.398,11.252,11.302,10980,0
2017-03-20,11.272,11.359,11.272,11.312,34047,0
2017-03-21,11.302,11.35,11.282,11.292,35000,0
2017-03-22,11.34,11.358,11.273,11.34,32557,0
2017-03-23,11.359,11.39,11.282,11.292,44877,0
2017-03-24,11.272,11.32,11.262,11.302,24873,0
2017-03-27,11.379,11.389,11.302,11.359,52260,0
2017-03-28,11.359,11.437,11.302,11.302,41833,0
2017-03-29,11.302,11.367,11.302,11.32,29650,0
2017-03-30,11.417,11.525,11.369,11.389,42488,0
2017-03-31,11.398,11.432,11.369,11.398,19659,0
2017-04-03,11.427,11.504,11.398,11.407,30153,0
2017-04-04,11.427,11.514,11.427,11.494,44065,0
2017-04-05,11.504,11.61,11.477,11.591,63296,0
2017-04-06,11.543,11.572,11.523,11.552,37922,0
2017-04-07,11.65,11.709,11.61,11.63,50626,0
2017-04-10,11.738,11.862,11.699,11.699,24040,0
2017-04-11,11.699,12.107,11.699,12.047,47142,0
2017-04-12,12.019,12.047,11.844,11.844,20257,0
2017-04-13,11.883,11.932,11.873,11.932,13927,0
2017-04-17,11.893,11.893,11.814,11.824,29502,0
2017-04-18,11.804,11.814,11.669,11.669,82032,0
2017-04-19,11.679,11.814,11.679,11.738,31452,0
2017-04-20,11.729,11.794,11.729,11.784,18635,0
2017-04-21,11.854,11.863,11.814,11.834,36116,0
2017-04-24,11.794,11.824,11.738,11.747,24607,0
2017-04-25,11.747,11.774,11.709,11.738,60975,0
2017-04-26,11.719,11.804,11.709,11.804,17096,0
2017-04-27,11.844,11.854,11.747,11.747,28849,0
2017-04-28,11.729,11.863,11.729,11.784,23125,0
2017-05-01,11.873,11.883,11.719,11.756,52244,0
2017-05-02,11.747,12.072,11.747,11.99,30816,0
2017-05-03,11.97,12.281,11.961,12.253,66744,0
2017-05-04,12.184,12.253,12.057,12.213,33450,0
2017-05-05,12.184,12.35,12.184,12.35,49124,0
2017-05-08,12.272,12.34,11.999,12.272,72383,0
2017-05-09,12.272,12.408,11.998,12.086,88714,0
2017-05-10,12.154,12.154,11.939,12.007,25679,0
2017-05-11,11.939,11.979,11.901,11.921,55187,0
2017-05-12,11.959,12.036,11.911,11.979,49049,0
2017-05-15,11.939,12.036,11.939,12.008,32953,0
2017-05-16,12.036,12.036,11.93,11.949,25783,0
2017-05-17,11.986,12.106,11.949,12.027,71382,0
2017-05-18,12.126,12.164,12.066,12.106,33426,0
2017-05-19,12.116,12.164,12.066,12.106,17591,0
2017-05-22,12.076,12.156,12.076,12.095,5450,0
2017-05-23,12.154,12.272,12.145,12.145,12683,0
2017-05-24,12.194,12.369,12.194,12.272,45346,0
2017-05-25,12.243,12.35,12.086,12.272,52807,0
2017-05-26,12.213,12.35,12.194,12.253,19679,0
2017-05-30,12.33,12.369,12.224,12.233,34925,0
2017-05-31,12.379,12.399,12.223,12.243,40185,0
2017-06-01,12.243,12.359,12.145,12.154,121680,0
2017-06-02,12.233,12.357,12.194,12.203,73006,0
2017-06-05,12.223,12.408,12.223,12.34,48952,0
2017-06-06,12.369,12.408,12.31,12.389,50298,0
2017-06-07,12.369,12.458,12.32,12.458,57474,0
2017-06-08,12.399,12.428,12.359,12.428,56253,0
2017-06-09,12.369,12.458,12.369,12.408,27774,0
2017-06-12,12.497,12.532,12.319,12.339,64424,0
2017-06-13,12.309,12.546,12.3,12.349,53324,0
2017-06-14,12.359,12.546,12.271,12.319,80521,0
2017-06-15,12.329,12.448,12.309,12.438,36151,0
2017-06-16,12.379,12.733,12.379,12.546,52805,0
2017-06-19,12.497,12.536,12.369,12.399,42009,0
2017-06-20,12.408,12.526,12.408,12.477,29264,0
2017-06-21,12.428,12.526,12.369,12.379,64032,0
2017-06-22,12.399,12.465,12.369,12.399,27888,0
2017-06-23,12.399,12.506,12.399,12.458,10189,0
2017-06-26,12.516,12.565,12.507,12.516,12115,0
2017-06-27,12.556,12.565,12.408,12.448,53880,0
2017-06-28,12.418,12.556,12.418,12.467,10815,0
2017-06-29,12.438,12.438,12.369,12.369,38180,0
2017-06-30,12.369,12.399,12.329,12.399,30839,0
2017-07-03,12.349,12.536,12.349,12.418,37131,0
2017-07-05,11.358,11.623,10.864,11.299,569609,0
2017-07-06,11.063,11.229,10.652,10.739,560404,0
2017-07-07,10.592,10.877,10.592,10.773,204512,0
2017-07-10,10.7,10.917,10.652,10.808,146674,0
2017-07-11,10.897,10.897,10.7,10.719,130989,0
2017-07-12,10.759,10.928,10.719,10.759,85270,0
2017-07-13,10.749,10.818,10.69,10.7,103983,0
2017-07-14,10.739,10.985,10.739,10.985,259494,0
2017-07-17,10.938,10.975,10.808,10.818,24627,0
2017-07-18,10.888,10.888,10.662,10.729,126058,0
2017-07-19,10.709,10.758,10.69,10.69,71588,0
2017-07-20,10.671,10.729,10.667,10.709,41591,0
2017-07-21,10.69,10.798,10.69,10.769,45015,0
2017-07-24,10.739,10.758,10.642,10.681,63320,0
2017-07-25,10.642,10.681,10.602,10.65,85281,0
2017-07-26,10.622,10.759,10.622,10.69,71814,0
2017-07-27,10.671,10.749,10.642,10.642,53330,0
2017-07-28,10.622,10.681,10.622,10.632,92011,0
2017-07-31,10.681,10.69,10.612,10.69,76668,0
2017-08-01,10.69,10.759,10.683,10.709,65096,0
2017-08-02,10.729,10.788,10.709,10.769,73193,0
2017-08-03,10.739,10.828,10.729,10.798,91779,0
2017-08-04,10.828,10.828,10.729,10.769,95633,0
2017-08-07,10.778,10.838,10.778,10.778,87738,0
2017-08-08,10.778,10.838,10.776,10.818,71438,0
2017-08-09,10.808,10.838,10.783,10.798,27384,0
2017-08-10,10.769,10.828,10.651,10.68,83175,0
2017-08-11,10.531,10.769,10.531,10.749,58938,0
2017-08-14,10.778,10.788,10.68,10.69,52757,0
2017-08-15,10.739,10.739,10.591,10.67,52465,0
2017-08-16,10.661,10.69,10.631,10.651,50277,0
2017-08-17,10.67,10.739,10.641,10.709,49535,0
2017-08-18,10.729,10.739,10.709,10.739,31934,0
2017-08-21,10.759,10.798,10.749,10.778,48870,0
2017-08-22,10.729,10.828,10.729,10.828,33054,0
2017-08-23,10.788,10.868,10.788,10.852,38944,0
2017-08-24,10.808,10.908,10.808,10.828,50313,0
2017-08-25,10.928,10.928,10.818,10.858,64144,0
2017-08-28,10.888,10.898,10.818,10.898,33270,0
2017-08-29,10.838,10.947,10.838,10.908,52852,0
2017-08-30,10.928,10.928,10.868,10.878,24846,0
2017-08-31,10.878,10.996,10.878,10.898,38516,0
2017-09-01,10.928,10.966,10.909,10.909,28951,0
2017-09-05,10.898,10.938,10.879,10.888,49729,0
2017-09-06,10.938,10.957,10.901,10.926,33233,0
2017-09-07,10.966,10.986,10.882,10.908,50251,0
2017-09-08,10.966,10.974,10.918,10.938,15815,0
2017-09-11,11.006,11.006,10.918,10.918,37982,0
2017-09-12,10.966,10.966,10.888,10.888,50390,0
2017-09-13,10.947,10.947,10.888,10.938,36301,0
2017-09-14,10.888,10.918,10.888,10.917,23185,0
2017-09-15,10.928,10.947,10.898,10.947,48502,0
2017-09-18,10.966,10.976,10.947,10.966,54179,0
2017-09-19,10.928,10.976,10.928,10.938,42756,0
2017-09-20,10.918,10.966,10.898,10.898,25950,0
2017-09-21,10.898,10.957,10.868,10.878,24259,0
2017-09-22,10.918,10.947,10.888,10.888,40560,0
2017-09-25,10.878,10.908,10.878,10.897,23289,0
2017-09-26,10.908,10.976,10.878,10.957,74734,0
2017-09-27,10.957,10.957,10.818,10.848,47941,0
2017-09-28,10.888,10.888,10.798,10.838,23021,0
2017-09-29,10.818,10.85,10.788,10.808,31156,0
2017-10-02,10.868,10.881,10.808,10.838,10652,0
2017-10-03,10.868,10.868,10.788,10.798,57523,0
2017-10-04,10.868,10.868,10.808,10.813,28874,0
2017-10-05,10.778,10.831,10.768,10.788,64904,0
2017-10-06,10.818,10.818,10.728,10.758,50067,0
2017-10-09,10.798,10.798,10.768,10.798,14667,0
2017-10-10,10.798,10.838,10.768,10.788,40014,0
2017-10-11,10.858,10.858,10.805,10.805,13127,0
2017-10-12,10.898,10.898,10.778,10.838,77058,0
2017-10-13,10.828,10.848,10.788,10.827,38483,0
2017-10-16,10.808,10.877,10.794,10.808,30544,0
2017-10-17,10.808,10.888,10.808,10.822,57240,0
2017-10-18,10.878,10.878,10.808,10.84,9655,0
2017-10-19,10.898,10.908,10.848,10.848,19022,0
2017-10-20,10.828,10.828,10.748,10.788,54811,0
2017-10-23,10.708,10.768,10.699,10.708,78427,0
2017-10-24,10.748,10.768,10.728,10.729,15903,0
2017-10-25,10.778,10.778,10.659,10.689,56002,0
2017-10-26,10.649,10.693,10.519,10.529,53807,0
2017-10-27,10.519,10.529,10.469,10.469,79836,0
2017-10-30,10.489,10.539,10.479,10.519,73212,0
2017-10-31,10.509,10.509,10.37,10.43,77210,0
2017-11-01,10.44,10.459,10.39,10.4,54209,0
2017-11-02,10.449,10.489,10.41,10.42,42274,0
2017-11-03,10.459,10.459,10.34,10.34,112553,0
2017-11-06,10.35,10.41,10.27,10.3,107734,0
2017-11-07,10.28,10.37,10.28,10.37,60909,0
2017-11-08,10.41,10.41,10.32,10.32,71820,0
2017-11-09,10.29,10.33,10.26,10.32,59706,0
2017-11-10,10.3,10.3299,10.2,10.27,134295,0
