Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.807,10.869,10.787,10.869,92521,0
2005-02-28,10.869,10.93,10.849,10.849,38160,0
2005-03-01,10.849,10.93,10.849,10.93,44428,0
2005-03-02,10.869,10.951,10.869,10.951,35001,0
2005-03-03,11.012,11.136,10.951,10.993,62733,0
2005-03-04,11.052,11.094,10.993,11.075,48690,0
2005-03-07,11.115,11.156,11.075,11.136,53009,0
2005-03-08,11.115,11.156,11.075,11.115,38714,0
2005-03-09,11.115,11.115,11.012,11.033,28184,0
2005-03-10,10.971,11.094,10.951,11.094,70657,0
2005-03-11,11.115,11.115,10.971,11.033,54359,0
2005-03-14,11.052,11.052,10.971,10.993,35457,0
2005-03-15,11.033,11.094,10.971,11.012,37759,0
2005-03-16,11.012,11.012,10.93,10.951,53811,0
2005-03-17,10.971,11.115,10.889,11.033,54711,0
2005-03-18,11.033,11.033,10.93,10.971,43627,0
2005-03-21,10.971,10.971,10.869,10.911,30840,0
2005-03-22,10.889,10.93,10.807,10.889,73512,0
2005-03-23,10.828,10.971,10.807,10.971,105957,0
2005-03-24,10.971,10.971,10.849,10.911,48542,0
2005-03-28,10.911,10.911,10.807,10.869,73365,0
2005-03-29,10.911,10.93,10.828,10.889,48895,0
2005-03-30,10.889,10.971,10.849,10.889,50796,0
2005-03-31,10.911,10.951,10.889,10.93,53959,0
2005-04-01,10.951,11.052,10.951,10.971,81641,0
2005-04-04,10.993,11.052,10.971,11.033,85651,0
2005-04-05,11.033,11.075,11.012,11.033,44533,0
2005-04-06,10.765,10.787,10.664,10.746,62635,0
2005-04-07,10.724,10.807,10.704,10.765,55209,0
2005-04-08,10.765,10.828,10.724,10.765,38216,0
2005-04-11,10.765,10.828,10.724,10.765,35001,0
2005-04-12,10.746,10.787,10.704,10.787,64738,0
2005-04-13,10.787,10.787,10.704,10.724,54257,0
2005-04-14,10.704,10.746,10.622,10.684,83494,0
2005-04-15,10.622,10.664,10.374,10.58,56815,0
2005-04-18,10.397,10.519,10.211,10.478,124313,0
2005-04-19,10.438,10.56,10.438,10.519,35457,0
2005-04-20,10.519,10.56,10.397,10.478,50951,0
2005-04-21,10.541,10.56,10.478,10.56,83742,0
2005-04-22,10.56,10.622,10.519,10.601,70907,0
2005-04-25,10.601,10.622,10.541,10.601,48343,0
2005-04-26,10.642,10.642,10.519,10.56,70457,0
2005-04-27,10.519,10.541,10.438,10.519,69302,0
2005-04-28,10.519,10.519,10.457,10.457,40221,0
2005-04-29,10.478,10.478,10.335,10.457,79382,0
2005-05-02,10.478,10.5,10.416,10.478,38561,0
2005-05-03,10.478,10.478,10.374,10.457,65140,0
2005-05-04,10.519,10.58,10.5,10.58,48094,0
2005-05-05,10.478,10.58,10.478,10.56,28534,0
2005-05-06,10.642,10.642,10.519,10.56,37260,0
2005-05-09,10.56,10.58,10.519,10.58,27831,0
2005-05-10,10.519,10.601,10.5,10.519,21463,0
2005-05-11,10.601,10.601,10.5,10.541,25023,0
2005-05-12,10.56,10.601,10.457,10.5,38660,0
2005-05-13,10.519,10.519,10.335,10.457,40719,0
2005-05-16,10.478,10.519,10.356,10.478,41724,0
2005-05-17,10.478,10.478,10.374,10.478,21865,0
2005-05-18,10.478,10.601,10.478,10.601,63839,0
2005-05-19,10.58,10.622,10.519,10.622,37411,0
2005-05-20,10.622,10.622,10.541,10.58,33346,0
2005-05-23,10.642,10.684,10.56,10.684,49495,0
2005-05-24,10.664,10.664,10.58,10.664,38216,0
2005-05-25,10.664,10.664,10.56,10.622,37759,0
2005-05-26,10.622,10.704,10.601,10.684,42073,0
2005-05-27,10.704,10.704,10.642,10.684,32744,0
2005-05-31,10.622,10.704,10.622,10.684,27536,0
2005-06-01,10.704,10.746,10.642,10.746,66845,0
2005-06-02,10.787,10.807,10.704,10.746,162573,0
2005-06-03,10.746,10.787,10.704,10.724,34751,0
2005-06-06,10.724,10.787,10.704,10.765,49447,0
2005-06-07,10.807,10.828,10.724,10.746,45231,0
2005-06-08,10.704,10.765,10.704,10.724,52300,0
2005-06-09,10.746,10.765,10.684,10.746,46484,0
2005-06-10,10.684,10.746,10.664,10.724,67896,0
2005-06-13,10.724,10.746,10.664,10.724,83394,0
2005-06-14,10.724,10.746,10.684,10.746,48139,0
2005-06-15,10.765,10.787,10.684,10.724,45384,0
2005-06-16,10.746,10.787,10.704,10.787,53859,0
2005-06-17,10.765,10.849,10.765,10.828,72565,0
2005-06-20,10.807,10.869,10.765,10.807,94728,0
2005-06-21,10.787,10.849,10.787,10.807,74616,0
2005-06-22,10.807,10.828,10.746,10.746,50400,0
2005-06-23,10.765,10.828,10.684,10.724,81585,0
2005-06-24,10.746,10.746,10.664,10.724,59424,0
2005-06-27,10.684,10.684,10.601,10.664,61729,0
2005-06-28,10.684,10.724,10.642,10.724,69706,0
2005-06-29,10.724,10.724,10.664,10.704,83193,0
2005-06-30,10.724,10.724,10.642,10.664,132941,0
2005-07-01,10.684,10.704,10.642,10.642,54057,0
2005-07-05,10.664,10.746,10.642,10.724,64385,0
2005-07-06,10.478,10.519,10.438,10.478,86354,0
2005-07-07,10.416,10.478,10.374,10.478,43423,0
2005-07-08,10.438,10.5,10.438,10.478,27231,0
2005-07-11,10.519,10.58,10.5,10.56,68649,0
2005-07-12,10.519,10.622,10.519,10.58,79284,0
2005-07-13,10.56,10.622,10.519,10.622,82087,0
2005-07-14,10.642,10.704,10.601,10.664,93424,0
2005-07-15,10.684,10.704,10.622,10.684,62234,0
2005-07-18,10.684,10.704,10.622,10.664,70858,0
2005-07-19,10.664,10.684,10.622,10.684,56514,0
2005-07-20,10.684,10.765,10.622,10.765,104255,0
2005-07-21,10.787,10.787,10.684,10.724,76627,0
2005-07-22,10.724,10.765,10.704,10.765,71711,0
2005-07-25,10.787,10.807,10.724,10.746,76422,0
2005-07-26,10.787,10.787,10.724,10.765,90761,0
2005-07-27,10.746,10.765,10.704,10.746,135093,0
2005-07-28,10.787,10.807,10.724,10.807,81135,0
2005-07-29,10.807,10.807,10.724,10.724,41921,0
2005-08-01,10.746,10.787,10.684,10.724,75870,0
2005-08-02,10.724,10.765,10.704,10.746,29382,0
2005-08-03,10.746,10.765,10.684,10.724,82238,0
2005-08-04,10.724,10.724,10.664,10.704,55209,0
2005-08-05,10.724,10.724,10.664,10.684,64039,0
2005-08-08,10.684,10.684,10.622,10.664,44479,0
2005-08-09,10.664,10.704,10.622,10.664,53009,0
2005-08-10,10.664,10.704,10.601,10.622,79584,0
2005-08-11,10.664,10.684,10.622,10.684,63887,0
2005-08-12,10.664,10.704,10.622,10.684,48944,0
2005-08-15,10.664,10.724,10.642,10.704,43830,0
2005-08-16,10.642,10.684,10.601,10.622,57721,0
2005-08-17,10.622,10.622,10.56,10.622,77924,0
2005-08-18,10.58,10.622,10.56,10.601,73512,0
2005-08-19,10.622,10.622,10.58,10.601,58673,0
2005-08-22,10.622,10.664,10.56,10.601,41771,0
2005-08-23,10.601,10.601,10.519,10.58,89611,0
2005-08-24,10.541,10.56,10.478,10.519,106510,0
2005-08-25,10.519,10.519,10.457,10.519,64840,0
2005-08-26,10.519,10.519,10.438,10.478,49447,0
2005-08-29,10.438,10.478,10.374,10.457,89213,0
2005-08-30,10.438,10.478,10.374,10.438,71360,0
2005-08-31,10.438,10.457,10.335,10.457,79784,0
2005-09-01,10.438,10.519,10.438,10.478,58218,0
2005-09-02,10.519,10.541,10.457,10.5,89513,0
2005-09-06,10.519,10.58,10.519,10.58,34954,0
2005-09-07,10.58,10.642,10.58,10.622,57366,0
2005-09-08,10.601,10.601,10.56,10.56,88056,0
2005-09-09,10.56,10.664,10.56,10.664,55809,0
2005-09-12,10.664,10.664,10.622,10.664,40771,0
2005-09-13,10.642,10.642,10.541,10.56,166087,0
2005-09-14,10.56,10.601,10.519,10.541,106056,0
2005-09-15,10.519,10.58,10.519,10.541,74869,0
2005-09-16,10.58,10.601,10.541,10.601,42525,0
2005-09-19,10.58,10.601,10.541,10.56,26178,0
2005-09-20,10.58,10.622,10.519,10.519,41971,0
2005-09-21,10.519,10.519,10.438,10.457,132184,0
2005-09-22,10.438,10.5,10.416,10.5,50796,0
2005-09-23,10.438,10.519,10.438,10.5,49092,0
2005-09-26,10.58,10.58,10.5,10.519,88156,0
2005-09-27,10.519,10.541,10.5,10.541,72265,0
2005-09-28,10.519,10.56,10.519,10.541,58471,0
2005-09-29,10.541,10.56,10.519,10.56,46337,0
2005-09-30,10.58,10.601,10.541,10.601,67749,0
2005-10-03,10.642,10.642,10.58,10.622,80083,0
2005-10-04,10.622,10.664,10.56,10.56,86199,0
2005-10-05,10.335,10.335,10.191,10.211,120100,0
2005-10-06,10.129,10.191,10.088,10.129,90014,0
2005-10-07,10.129,10.211,10.066,10.129,39167,0
2005-10-10,10.148,10.17,10.027,10.088,111022,0
2005-10-11,10.129,10.17,10.066,10.088,169144,0
2005-10-12,10.088,10.109,9.984,10.066,102247,0
2005-10-13,10.027,10.027,9.3687,9.925,129878,0
2005-10-14,9.966,10.066,9.862,10.008,82739,0
2005-10-17,9.966,10.148,9.966,10.088,101348,0
2005-10-18,10.129,10.148,9.966,10.027,46584,0
2005-10-19,9.966,10.109,9.966,10.088,91464,0
2005-10-20,10.088,10.129,9.966,10.027,41971,0
2005-10-21,10.088,10.129,10.008,10.027,66445,0
2005-10-24,10.008,10.129,10.008,10.129,70404,0
2005-10-25,10.148,10.17,10.066,10.109,97032,0
2005-10-26,10.211,10.211,10.088,10.109,126770,0
2005-10-27,10.027,10.109,9.842,9.903,148482,0
2005-10-28,9.984,10.148,9.966,10.066,63887,0
2005-10-31,10.109,10.191,10.066,10.191,46784,0
2005-11-01,10.191,10.211,10.088,10.191,34699,0
2005-11-02,10.148,10.252,10.129,10.252,50092,0
2005-11-03,10.23,10.335,10.23,10.313,47589,0
2005-11-04,10.272,10.356,10.272,10.293,31541,0
2005-11-07,10.356,10.356,10.293,10.313,35206,0
2005-11-08,10.293,10.356,10.211,10.272,25121,0
2005-11-09,10.313,10.356,10.272,10.335,33497,0
2005-11-10,10.356,10.356,10.17,10.356,124662,0
2005-11-11,10.335,10.397,10.335,10.397,36659,0
2005-11-14,10.397,10.438,10.374,10.374,84848,0
2005-11-15,10.374,10.438,10.335,10.356,44882,0
2005-11-16,10.397,10.438,10.374,10.438,94225,0
2005-11-17,10.416,10.457,10.397,10.438,49396,0
2005-11-18,10.457,10.5,10.397,10.457,102601,0
2005-11-21,10.478,10.5,10.438,10.5,43928,0
2005-11-22,10.5,10.56,10.478,10.56,38160,0
2005-11-23,10.519,10.601,10.519,10.58,25070,0
2005-11-25,10.56,10.58,10.519,10.58,23823,0
2005-11-28,10.541,10.601,10.519,10.541,52250,0
2005-11-29,10.541,10.601,10.519,10.58,42874,0
2005-11-30,10.56,10.58,10.519,10.519,46836,0
2005-12-01,10.56,10.601,10.5,10.601,51101,0
2005-12-02,10.601,10.601,10.478,10.541,42573,0
2005-12-05,10.58,10.601,10.519,10.541,65940,0
2005-12-06,10.58,10.601,10.519,10.56,52151,0
2005-12-07,10.519,10.58,10.5,10.519,43379,0
2005-12-08,10.519,10.601,10.519,10.519,33096,0
2005-12-09,10.478,10.541,10.478,10.519,33197,0
2005-12-12,10.519,10.541,10.457,10.457,68855,0
2005-12-13,10.438,10.519,10.374,10.5,84996,0
2005-12-14,10.519,10.58,10.519,10.56,69302,0
2005-12-15,10.601,10.622,10.519,10.56,65645,0
2005-12-16,10.519,10.601,10.519,10.56,62234,0
2005-12-19,10.541,10.58,10.519,10.541,37910,0
2005-12-20,10.519,10.519,10.416,10.478,106409,0
2005-12-21,10.519,10.519,10.457,10.478,48240,0
2005-12-22,10.5,10.519,10.457,10.519,46584,0
2005-12-23,10.519,10.519,10.5,10.519,65289,0
2005-12-27,10.5,10.58,10.478,10.478,132034,0
2005-12-28,10.519,10.519,10.457,10.519,59323,0
2005-12-29,10.457,10.519,10.438,10.519,53559,0
2005-12-30,10.478,10.519,10.438,10.478,62832,0
2006-01-03,10.541,10.541,10.478,10.541,83494,0
2006-01-04,10.457,10.457,10.252,10.313,63233,0
2006-01-05,10.335,10.519,10.293,10.397,86148,0
2006-01-06,10.457,10.5,10.397,10.457,45083,0
2006-01-09,10.5,10.541,10.478,10.541,71409,0
2006-01-10,10.56,10.56,10.5,10.541,82841,0
2006-01-11,10.601,10.601,10.519,10.56,93072,0
2006-01-12,10.58,10.58,10.519,10.541,48491,0
2006-01-13,10.56,10.58,10.519,10.519,43075,0
2006-01-17,10.519,10.56,10.457,10.5,91818,0
2006-01-18,10.5,10.541,10.478,10.541,60929,0
2006-01-19,10.541,10.56,10.5,10.56,55809,0
2006-01-20,10.519,10.56,10.416,10.5,80637,0
2006-01-23,10.519,10.519,10.438,10.478,65741,0
2006-01-24,10.478,10.519,10.438,10.478,49895,0
2006-01-25,10.5,10.541,10.478,10.5,44533,0
2006-01-26,10.519,10.541,10.478,10.519,37157,0
2006-01-27,10.519,10.58,10.5,10.56,60623,0
2006-01-30,10.58,10.601,10.541,10.56,46887,0
2006-01-31,10.601,10.642,10.56,10.58,60025,0
2006-02-01,10.58,10.642,10.541,10.642,55710,0
2006-02-02,10.601,10.642,10.56,10.58,37860,0
2006-02-03,10.56,10.664,10.541,10.56,68101,0
2006-02-06,10.541,10.601,10.519,10.56,37006,0
2006-02-07,10.56,10.58,10.478,10.519,64989,0
2006-02-08,10.519,10.58,10.519,10.56,37157,0
2006-02-09,10.58,10.622,10.541,10.541,50951,0
2006-02-10,10.56,10.58,10.519,10.541,40868,0
2006-02-13,10.541,10.56,10.519,10.519,46784,0
2006-02-14,10.519,10.601,10.519,10.58,50248,0
2006-02-15,10.601,10.642,10.58,10.622,47791,0
2006-02-16,10.622,10.664,10.58,10.642,61932,0
2006-02-17,10.622,10.704,10.601,10.704,54412,0
2006-02-21,10.724,10.746,10.622,10.724,66294,0
2006-02-22,10.746,10.765,10.664,10.746,72209,0
2006-02-23,10.765,10.807,10.704,10.807,77126,0
2006-02-24,10.787,10.828,10.724,10.765,89058,0
2006-02-27,10.787,10.807,10.746,10.787,83345,0
2006-02-28,10.787,10.787,10.664,10.746,98941,0
2006-03-01,10.746,10.787,10.684,10.787,79485,0
2006-03-02,10.787,10.787,10.704,10.765,86600,0
2006-03-03,10.746,10.765,10.704,10.746,72111,0
2006-03-06,10.746,10.765,10.664,10.684,81291,0
2006-03-07,10.684,10.704,10.601,10.664,55461,0
2006-03-08,10.642,10.642,10.58,10.642,96481,0
2006-03-09,10.664,10.684,10.622,10.642,49193,0
2006-03-10,10.642,10.704,10.601,10.704,87606,0
2006-03-13,10.746,10.746,10.642,10.724,59323,0
2006-03-14,10.724,10.787,10.704,10.787,83643,0
2006-03-15,10.787,10.828,10.746,10.828,67347,0
2006-03-16,10.889,10.911,10.807,10.911,78728,0
2006-03-17,10.889,10.93,10.849,10.889,114583,0
2006-03-20,10.911,10.93,10.828,10.911,514301,0
2006-03-21,10.911,10.93,10.849,10.889,117896,0
2006-03-22,10.869,10.951,10.849,10.951,129277,0
2006-03-23,10.951,10.971,10.889,10.951,64385,0
2006-03-24,10.93,10.951,10.889,10.93,104806,0
2006-03-27,10.951,10.971,10.911,10.93,110624,0
2006-03-28,10.951,10.971,10.869,10.911,110674,0
2006-03-29,10.911,10.971,10.911,10.971,111273,0
2006-03-30,10.951,10.993,10.93,10.971,82295,0
2006-03-31,10.971,11.012,10.951,10.971,115739,0
2006-04-03,11.012,11.075,10.993,11.033,126668,0
2006-04-04,11.033,11.094,11.012,11.052,76773,0
2006-04-05,10.849,10.93,10.787,10.849,90415,0
2006-04-06,10.807,10.849,10.765,10.787,80288,0
2006-04-07,10.828,10.828,10.684,10.724,72814,0
2006-04-10,10.704,10.807,10.684,10.704,59874,0
2006-04-11,10.746,10.765,10.622,10.642,88008,0
2006-04-12,10.642,10.724,10.622,10.664,57217,0
2006-04-13,10.664,10.724,10.541,10.664,64539,0
2006-04-17,10.664,10.746,10.56,10.58,89012,0
2006-04-18,10.541,10.704,10.541,10.684,101645,0
2006-04-19,10.664,10.746,10.664,10.684,60730,0
2006-04-20,10.684,10.807,10.664,10.746,30740,0
2006-04-21,10.704,10.828,10.704,10.807,87553,0
2006-04-24,10.746,10.807,10.664,10.765,85798,0
2006-04-25,10.807,10.807,10.684,10.724,70802,0
2006-04-26,10.765,10.849,10.684,10.704,90761,0
2006-04-27,10.664,10.828,10.622,10.807,81792,0
2006-04-28,10.746,10.828,10.724,10.746,48139,0
2006-05-01,10.746,10.849,10.724,10.765,55363,0
2006-05-02,10.746,10.828,10.724,10.787,69052,0
2006-05-03,10.828,10.849,10.746,10.807,62681,0
2006-05-04,10.746,10.849,10.746,10.828,41873,0
2006-05-05,10.807,10.911,10.807,10.869,64438,0
2006-05-08,10.889,10.93,10.869,10.889,76474,0
2006-05-09,10.951,10.951,10.869,10.911,74366,0
2006-05-10,10.93,10.951,10.869,10.869,25425,0
2006-05-11,10.869,10.911,10.664,10.787,58120,0
2006-05-12,10.704,10.849,10.642,10.664,60174,0
2006-05-15,10.58,10.746,10.478,10.642,147530,0
2006-05-16,10.58,10.724,10.56,10.601,61580,0
2006-05-17,10.58,10.58,10.457,10.5,76375,0
2006-05-18,10.519,10.56,10.416,10.416,92169,0
2006-05-19,10.438,10.478,10.374,10.478,51350,0
2006-05-22,10.457,10.478,10.397,10.397,67449,0
2006-05-23,10.416,10.519,10.416,10.416,72862,0
2006-05-24,10.374,10.438,10.313,10.356,89256,0
2006-05-25,10.374,10.416,10.356,10.416,70657,0
2006-05-26,10.438,10.5,10.438,10.457,56564,0
2006-05-30,10.457,10.478,10.335,10.335,66697,0
2006-05-31,10.356,10.457,10.335,10.416,56367,0
2006-06-01,10.356,10.519,10.356,10.5,98889,0
2006-06-02,10.58,10.601,10.478,10.541,31995,0
2006-06-05,10.519,10.58,10.438,10.478,78229,0
2006-06-06,10.438,10.457,10.374,10.416,50047,0
2006-06-07,10.416,10.478,10.374,10.416,93017,0
2006-06-08,10.374,10.416,10.272,10.397,56465,0
2006-06-09,10.374,10.438,10.335,10.416,46784,0
2006-06-12,10.272,10.397,10.272,10.293,52453,0
2006-06-13,10.272,10.272,10.148,10.211,84245,0
2006-06-14,10.191,10.191,10.066,10.148,43627,0
2006-06-15,10.148,10.293,10.129,10.272,98838,0
2006-06-16,10.293,10.374,10.293,10.313,46436,0
2006-06-19,10.313,10.397,10.252,10.313,60276,0
2006-06-20,10.313,10.335,10.272,10.313,57865,0
2006-06-21,10.313,10.457,10.313,10.397,53859,0
2006-06-22,10.252,10.438,10.252,10.374,61879,0
2006-06-23,10.374,10.416,10.335,10.416,57865,0
2006-06-26,10.374,10.416,10.356,10.374,30241,0
2006-06-27,10.416,10.416,10.335,10.356,67749,0
2006-06-28,10.335,10.416,10.335,10.416,56564,0
2006-06-29,10.416,10.541,10.397,10.541,83143,0
2006-06-30,10.519,10.664,10.519,10.622,70705,0
2006-07-03,10.642,10.684,10.622,10.642,37411,0
2006-07-05,10.622,10.642,10.56,10.601,53655,0
2006-07-06,10.293,10.397,10.293,10.313,60577,0
2006-07-07,10.313,10.397,10.17,10.313,56115,0
2006-07-10,10.335,10.374,10.293,10.313,47890,0
2006-07-11,10.293,10.335,10.272,10.313,48240,0
2006-07-12,10.374,10.397,10.293,10.293,58323,0
2006-07-13,10.272,10.313,10.17,10.211,87255,0
2006-07-14,10.211,10.23,10.066,10.088,90211,0
2006-07-17,10.049,10.148,10.027,10.109,71959,0
2006-07-18,10.088,10.148,9.984,10.066,91974,0
2006-07-19,10.008,10.23,10.008,10.17,105154,0
2006-07-20,10.191,10.252,10.129,10.148,17804,0
2006-07-21,10.17,10.191,10.027,10.129,77175,0
2006-07-24,10.066,10.272,10.066,10.191,58271,0
2006-07-25,10.252,10.313,10.211,10.272,58716,0
2006-07-26,10.335,10.356,10.252,10.313,75168,0
2006-07-27,10.293,10.356,10.272,10.313,108770,0
2006-07-28,10.313,10.416,10.313,10.416,69152,0
2006-07-31,10.374,10.438,10.313,10.374,38160,0
2006-08-01,10.293,10.374,10.191,10.252,37658,0
2006-08-02,10.252,10.374,10.252,10.335,26227,0
2006-08-03,10.313,10.438,10.313,10.438,55060,0
2006-08-04,10.457,10.478,10.374,10.416,99842,0
2006-08-07,10.397,10.397,10.272,10.335,66798,0
2006-08-08,10.313,10.374,10.313,10.356,75118,0
2006-08-09,10.374,10.374,10.313,10.335,40621,0
2006-08-10,10.293,10.335,10.272,10.313,60675,0
2006-08-11,10.23,10.335,10.191,10.191,39214,0
2006-08-14,10.272,10.335,10.23,10.272,61480,0
2006-08-15,10.335,10.374,10.335,10.374,150891,0
2006-08-16,10.374,10.416,10.356,10.397,139706,0
2006-08-17,10.416,10.457,10.374,10.416,91518,0
2006-08-18,10.397,10.438,10.335,10.374,134645,0
2006-08-21,10.335,10.397,10.313,10.374,61528,0
2006-08-22,10.397,10.438,10.374,10.374,62881,0
2006-08-23,10.416,10.457,10.397,10.416,56213,0
2006-08-24,10.397,10.438,10.397,10.397,84798,0
2006-08-25,10.374,10.438,10.356,10.416,69552,0
2006-08-28,10.397,10.438,10.397,10.416,97537,0
2006-08-29,10.416,10.478,10.374,10.416,67949,0
2006-08-30,10.416,10.457,10.416,10.438,58872,0
2006-08-31,10.478,10.5,10.438,10.5,76172,0
2006-09-01,10.478,10.519,10.457,10.5,90362,0
2006-09-05,10.5,10.519,10.478,10.5,82391,0
2006-09-06,10.457,10.478,10.438,10.457,81291,0
2006-09-07,10.438,10.478,10.397,10.397,87855,0
2006-09-08,10.374,10.457,10.374,10.457,74366,0
2006-09-11,10.416,10.438,10.374,10.416,80837,0
2006-09-12,10.416,10.5,10.416,10.5,131734,0
2006-09-13,10.457,10.56,10.457,10.519,134342,0
2006-09-14,10.519,10.541,10.519,10.541,61425,0
2006-09-15,10.58,10.601,10.541,10.58,68149,0
2006-09-18,10.622,10.684,10.519,10.684,145076,0
2006-09-19,10.684,10.704,10.622,10.704,132387,0
2006-09-20,10.664,10.765,10.664,10.765,119651,0
2006-09-21,10.724,10.765,10.684,10.746,85196,0
2006-09-22,10.704,10.765,10.684,10.724,103803,0
2006-09-25,10.765,10.828,10.724,10.828,124561,0
2006-09-26,10.828,10.911,10.787,10.911,138606,0
2006-09-27,10.93,10.971,10.869,10.971,162325,0
2006-09-28,10.951,10.951,10.849,10.93,130330,0
2006-09-29,10.951,10.951,10.869,10.889,151342,0
2006-10-02,10.889,10.93,10.828,10.869,146024,0
2006-10-03,10.889,10.93,10.869,10.93,118595,0
2006-10-04,10.889,10.993,10.869,10.993,177418,0
2006-10-05,10.971,11.033,10.951,11.033,162071,0
2006-10-06,10.787,10.911,10.684,10.765,135247,0
2006-10-09,10.724,10.765,10.664,10.746,110575,0
2006-10-10,10.746,10.787,10.704,10.787,85349,0
2006-10-11,10.765,10.787,10.724,10.787,77026,0
2006-10-12,10.787,10.828,10.765,10.828,136595,0
2006-10-13,10.807,10.889,10.787,10.889,130182,0
2006-10-16,10.889,10.911,10.828,10.869,96433,0
2006-10-17,10.869,10.869,10.765,10.869,129179,0
2006-10-18,10.889,10.93,10.828,10.911,116389,0
2006-10-19,10.911,10.93,10.869,10.911,82136,0
2006-10-20,10.93,10.93,10.889,10.93,63784,0
2006-10-23,10.951,10.993,10.93,10.971,146278,0
2006-10-24,10.971,11.033,10.93,11.033,117598,0
2006-10-25,11.052,11.075,10.971,11.075,173459,0
2006-10-26,11.115,11.156,11.075,11.156,157707,0
2006-10-27,11.156,11.197,11.012,11.075,160216,0
2006-10-30,11.012,11.075,10.993,11.075,87154,0
2006-10-31,11.052,11.075,11.012,11.075,99689,0
2006-11-01,11.052,11.075,10.787,10.869,134241,0
2006-11-02,10.889,10.93,10.787,10.93,87302,0
2006-11-03,10.993,10.993,10.869,10.911,134491,0
2006-11-06,10.93,11.012,10.911,11.012,145425,0
2006-11-07,11.012,11.075,10.951,11.075,117743,0
2006-11-08,11.012,11.075,10.951,11.075,102601,0
2006-11-09,11.052,11.094,10.993,11.012,97484,0
2006-11-10,10.993,11.033,10.971,11.033,93575,0
2006-11-13,10.993,11.115,10.993,11.115,79835,0
2006-11-14,11.094,11.178,11.033,11.178,125218,0
2006-11-15,11.178,11.238,11.094,11.238,102046,0
2006-11-16,11.279,11.32,11.197,11.3,117943,0
2006-11-17,11.3,11.32,11.218,11.259,69552,0
2006-11-20,11.342,11.342,11.259,11.32,119453,0
2006-11-21,11.32,11.362,11.218,11.3,101944,0
2006-11-22,11.279,11.32,11.238,11.3,74166,0
2006-11-24,11.342,11.342,11.156,11.3,51699,0
2006-11-27,11.32,11.342,11.197,11.238,124416,0
2006-11-28,11.197,11.259,11.197,11.259,89012,0
2006-11-29,11.279,11.279,11.197,11.238,89661,0
2006-11-30,11.279,11.3,11.238,11.238,78728,0
2006-12-01,11.259,11.362,11.218,11.32,116592,0
2006-12-04,11.362,11.443,11.259,11.423,185641,0
2006-12-05,11.443,11.505,11.383,11.485,99541,0
2006-12-06,11.465,11.587,11.443,11.546,74818,0
2006-12-07,11.587,11.587,11.505,11.569,103606,0
2006-12-08,11.569,11.65,11.526,11.63,101897,0
2006-12-11,11.63,11.668,11.569,11.65,108117,0
2006-12-12,11.569,11.65,11.569,11.587,100643,0
2006-12-13,11.608,11.65,11.485,11.505,133891,0
2006-12-14,11.569,11.668,11.485,11.608,94526,0
2006-12-15,11.569,11.691,11.569,11.691,104407,0
2006-12-18,11.732,11.732,11.587,11.65,75268,0
2006-12-19,11.65,11.668,11.546,11.65,112374,0
2006-12-20,11.668,11.712,11.63,11.63,79529,0
2006-12-21,11.668,11.691,11.587,11.668,89513,0
2006-12-22,11.691,11.691,11.587,11.608,76422,0
2006-12-26,11.65,11.668,11.608,11.65,107766,0
2006-12-27,11.691,11.75,11.63,11.712,118095,0
2006-12-28,11.732,11.75,11.668,11.75,105759,0
2006-12-29,11.75,11.834,11.712,11.773,135042,0
2007-01-03,11.587,11.712,11.3,11.443,182684,0
2007-01-04,11.443,11.485,11.362,11.485,97636,0
2007-01-05,11.485,11.485,11.3,11.402,178673,0
2007-01-08,11.197,11.383,10.787,11.3,228216,0
2007-01-09,11.197,11.402,11.197,11.362,133492,0
2007-01-10,11.402,11.465,11.279,11.465,97283,0
2007-01-11,11.383,11.526,11.383,11.505,76974,0
2007-01-12,11.526,11.546,11.443,11.526,83793,0
2007-01-16,11.546,11.608,11.485,11.608,107913,0
2007-01-17,11.608,11.608,11.526,11.526,97785,0
2007-01-18,11.569,11.63,11.526,11.608,131333,0
2007-01-19,11.546,11.65,11.546,11.63,93874,0
2007-01-22,11.63,11.65,11.569,11.63,91071,0
2007-01-23,11.608,11.65,11.569,11.65,106260,0
2007-01-24,11.712,11.773,11.569,11.587,150740,0
2007-01-25,11.546,11.712,11.526,11.569,87507,0
2007-01-26,11.569,11.668,11.546,11.668,108266,0
2007-01-29,11.75,11.773,11.668,11.732,56115,0
2007-01-30,11.773,11.773,11.587,11.75,156103,0
2007-01-31,11.75,11.855,11.668,11.814,90362,0
2007-02-01,11.876,11.936,11.773,11.814,120496,0
2007-02-02,11.794,11.834,11.712,11.773,45335,0
2007-02-05,11.773,11.876,11.691,11.876,60577,0
2007-02-06,11.834,11.876,11.773,11.855,63382,0
2007-02-07,11.834,11.959,11.834,11.855,131482,0
2007-02-08,11.834,11.959,11.834,11.959,100643,0
2007-02-09,11.916,11.998,11.876,11.936,75822,0
2007-02-12,11.998,12.389,11.936,12.1,297375,0
2007-02-13,12.141,12.246,12.06,12.1,119551,0
2007-02-14,12.141,12.181,12.06,12.164,101184,0
2007-02-15,12.141,12.246,12.081,12.181,112930,0
2007-02-16,12.164,12.246,12.141,12.246,68701,0
2007-02-20,12.141,12.223,12.123,12.181,76422,0
2007-02-21,12.164,12.265,12.141,12.181,63535,0
2007-02-22,12.164,12.265,12.123,12.246,90317,0
2007-02-23,12.223,12.347,12.1,12.223,115537,0
2007-02-26,12.207,12.265,12.181,12.246,63216,0
2007-02-27,12.181,12.223,11.485,11.668,210866,0
2007-02-28,11.691,12.164,11.65,11.876,107110,0
2007-03-01,11.959,11.959,11.668,11.916,90820,0
2007-03-02,11.916,11.959,11.383,11.383,145178,0
2007-03-05,11.383,11.383,8.8138,11.156,398111,0
2007-03-06,11.178,11.773,11.178,11.712,143120,0
2007-03-07,11.526,11.668,11.197,11.569,99446,0
2007-03-08,11.569,11.773,11.485,11.691,98186,0
2007-03-09,11.691,11.814,11.546,11.668,76826,0
2007-03-12,11.668,11.732,11.569,11.691,82087,0
2007-03-13,11.63,11.65,11.465,11.546,95730,0
2007-03-14,11.546,11.668,11.383,11.668,79529,0
2007-03-15,11.668,11.712,11.383,11.608,77527,0
2007-03-16,11.65,11.65,11.423,11.65,56312,0
2007-03-19,11.608,11.75,11.546,11.712,111124,0
2007-03-20,11.732,11.876,11.691,11.876,72764,0
2007-03-21,11.876,11.916,11.794,11.916,89813,0
2007-03-22,11.936,11.936,11.814,11.936,85701,0
2007-03-23,11.876,11.959,11.876,11.959,71761,0
2007-03-26,11.959,11.959,11.814,11.959,179021,0
2007-03-27,11.959,12.246,11.876,12.123,113231,0
2007-03-28,12.123,12.123,11.894,11.936,110770,0
2007-03-29,11.916,11.998,11.855,11.936,112881,0
2007-03-30,11.936,12.017,11.894,11.959,89862,0
2007-04-02,12.041,12.06,11.959,11.998,114583,0
2007-04-03,11.998,12.1,11.978,12.081,78177,0
2007-04-04,12.041,12.123,12.041,12.123,56815,0
2007-04-05,12.123,12.207,12.081,12.207,244262,0
2007-04-09,11.959,12.207,11.855,11.876,98335,0
2007-04-10,11.814,11.876,11.773,11.855,70558,0
2007-04-11,11.794,11.834,11.712,11.773,147129,0
2007-04-12,11.75,11.773,11.732,11.75,69052,0
2007-04-13,11.668,11.794,11.668,11.732,79885,0
2007-04-16,11.794,11.834,11.75,11.75,119949,0
2007-04-17,11.773,11.814,11.732,11.732,76974,0
2007-04-18,11.75,11.814,11.732,11.75,81089,0
2007-04-19,11.876,11.876,11.712,11.732,94275,0
2007-04-20,11.732,11.855,11.732,11.773,83442,0
2007-04-23,11.814,11.855,11.794,11.794,117292,0
2007-04-24,11.794,11.814,11.732,11.732,81291,0
2007-04-25,11.691,11.834,11.691,11.834,126266,0
2007-04-26,11.855,11.855,11.75,11.794,121657,0
2007-04-27,11.75,11.814,11.732,11.794,85750,0
2007-04-30,11.773,11.814,11.75,11.773,80686,0
2007-05-01,11.75,11.773,11.712,11.773,81038,0
2007-05-02,11.773,11.814,11.75,11.794,85798,0
2007-05-03,11.773,11.834,11.773,11.794,87000,0
2007-05-04,11.794,11.834,11.773,11.814,127627,0
2007-05-07,11.773,11.794,11.75,11.794,91216,0
2007-05-08,11.75,11.814,11.75,11.773,119497,0
2007-05-09,11.773,11.834,11.773,11.794,106056,0
2007-05-10,11.794,11.814,11.569,11.63,149848,0
2007-05-11,11.63,11.814,11.63,11.75,212819,0
2007-05-14,11.75,11.894,11.75,11.894,142919,0
2007-05-15,11.876,11.936,11.876,11.876,102748,0
2007-05-16,11.814,11.916,11.814,11.916,99388,0
2007-05-17,11.876,11.916,11.855,11.876,61127,0
2007-05-18,11.876,11.936,11.876,11.916,89611,0
2007-05-21,11.916,11.959,11.876,11.894,75368,0
2007-05-22,11.894,11.936,11.712,11.814,102198,0
2007-05-23,11.814,11.916,11.814,11.916,119246,0
2007-05-24,11.876,11.959,11.834,11.894,129127,0
2007-05-25,11.876,11.959,11.876,11.936,108166,0
2007-05-29,11.916,11.998,11.894,11.959,67297,0
2007-05-30,11.855,11.978,11.834,11.978,79835,0
2007-05-31,11.998,12.017,11.794,11.978,96832,0
2007-06-01,11.978,12.06,11.936,11.978,86148,0
2007-06-04,11.936,12.081,11.936,12.081,112278,0
2007-06-05,11.998,12.06,11.936,11.998,162071,0
2007-06-06,11.959,12.06,11.876,11.959,167436,0
2007-06-07,11.916,11.959,11.773,11.855,91518,0
2007-06-08,11.834,11.959,11.814,11.916,76226,0
2007-06-11,11.916,12.041,11.916,12.017,40621,0
2007-06-12,11.959,12.041,11.936,11.978,71508,0
2007-06-13,11.959,12.06,11.959,12.06,60125,0
2007-06-14,11.998,12.1,11.998,12.1,67896,0
2007-06-15,12.081,12.451,12.081,12.123,49043,0
2007-06-18,12.1,12.181,12.1,12.181,50193,0
2007-06-19,12.141,12.265,12.017,12.223,70050,0
2007-06-20,12.181,12.265,12.181,12.246,72461,0
2007-06-21,12.207,12.369,12.207,12.369,67044,0
2007-06-22,12.327,12.532,12.307,12.369,104957,0
2007-06-25,12.307,12.369,12.265,12.307,60577,0
2007-06-26,12.307,12.327,12.265,12.327,79885,0
2007-06-27,12.286,12.347,12.286,12.286,57316,0
2007-06-28,12.286,12.327,12.286,12.327,74518,0
2007-06-29,12.307,12.307,12.246,12.265,100843,0
2007-07-02,12.223,12.307,12.123,12.246,78728,0
2007-07-03,12.286,12.451,12.286,12.43,144271,0
2007-07-05,12.41,12.451,12.389,12.451,118649,0
2007-07-06,12.223,12.286,12.081,12.265,122557,0
2007-07-09,12.223,12.246,12.141,12.164,261211,0
2007-07-10,12.06,12.1,11.569,11.65,299675,0
2007-07-11,11.485,11.485,10.828,11.465,612685,0
2007-07-12,11.383,11.608,11.362,11.587,218780,0
2007-07-13,11.608,11.63,11.526,11.569,130250,0
2007-07-16,11.526,11.712,11.505,11.712,110438,0
2007-07-17,11.959,11.959,11.732,11.834,122753,0
2007-07-18,11.712,11.794,11.178,11.3,301233,0
2007-07-19,11.342,11.505,11.342,11.342,167677,0
2007-07-20,11.362,11.443,11.32,11.383,185249,0
2007-07-23,11.587,11.814,11.505,11.668,120124,0
2007-07-24,11.362,11.668,11.342,11.505,115987,0
2007-07-25,11.691,11.712,11.402,11.569,143340,0
2007-07-26,11.546,11.587,11.178,11.402,156482,0
2007-07-27,11.218,11.712,11.094,11.094,201263,0
2007-07-30,11.052,11.32,11.012,11.197,95736,0
2007-07-31,11.443,11.443,11.238,11.3,101089,0
2007-08-01,11.094,11.238,10.93,11.094,124064,0
2007-08-02,11.094,11.218,10.971,11.156,62548,0
2007-08-03,11.094,11.218,11.033,11.033,85514,0
2007-08-06,11.033,11.115,10.828,11.012,102509,0
2007-08-07,10.993,11.094,10.889,11.012,80312,0
2007-08-08,11.052,11.115,11.012,11.052,104211,0
2007-08-09,10.889,11.033,10.828,10.911,69602,0
2007-08-10,10.664,10.889,9.2452,10.828,163588,0
2007-08-13,10.807,10.849,10.622,10.684,69893,0
2007-08-14,10.56,10.622,10.272,10.313,145382,0
2007-08-15,10.211,10.272,10.008,10.049,187387,0
2007-08-16,9.862,9.984,9.3687,9.903,254558,0
2007-08-17,10.066,10.684,9.966,10.17,163879,0
2007-08-20,10.313,10.478,10.252,10.478,66146,0
2007-08-21,10.478,10.684,10.374,10.684,105131,0
2007-08-22,10.704,10.993,10.684,10.869,100803,0
2007-08-23,10.889,10.993,10.684,10.684,111071,0
2007-08-24,10.704,10.807,10.684,10.704,84156,0
2007-08-27,10.56,10.704,10.56,10.58,123186,0
2007-08-28,10.397,10.58,10.272,10.374,67896,0
2007-08-29,10.313,10.601,10.313,10.478,117791,0
2007-08-30,10.374,10.478,10.272,10.272,102410,0
2007-08-31,10.438,10.5,10.397,10.438,225988,0
2007-09-04,10.374,10.58,10.374,10.5,234509,0
2007-09-05,10.438,10.438,10.293,10.335,478154,0
2007-09-06,10.397,10.601,10.356,10.58,196829,0
2007-09-07,10.416,10.478,10.374,10.374,103331,0
2007-09-10,10.397,10.478,10.272,10.416,137449,0
2007-09-11,10.457,10.478,10.374,10.478,156141,0
2007-09-12,10.374,10.416,10.211,10.335,299225,0
2007-09-13,10.374,10.416,10.272,10.293,224578,0
2007-09-14,10.272,10.335,10.191,10.252,263854,0
2007-09-17,10.23,10.252,10.17,10.252,332530,0
2007-09-18,10.272,10.438,10.252,10.438,455817,0
2007-09-19,10.478,10.622,10.397,10.5,297874,0
2007-09-20,10.541,10.601,10.519,10.56,220584,0
2007-09-21,10.58,10.664,10.58,10.622,208953,0
2007-09-24,10.601,10.704,10.601,10.622,173759,0
2007-09-25,10.58,10.622,10.56,10.601,138958,0
2007-09-26,10.622,10.664,10.601,10.622,156284,0
2007-09-27,10.664,10.684,10.601,10.601,259912,0
2007-09-28,10.622,10.704,10.601,10.704,96565,0
2007-10-01,10.704,10.849,10.704,10.828,203986,0
2007-10-02,10.807,10.889,10.807,10.889,120514,0
2007-10-03,10.889,10.951,10.849,10.889,146698,0
2007-10-04,10.889,10.971,10.889,10.971,114138,0
2007-10-05,10.993,11.136,10.993,11.115,181839,0
2007-10-08,11.094,11.156,11.075,11.136,119146,0
2007-10-09,10.869,10.911,10.807,10.849,121343,0
2007-10-10,10.849,10.889,10.828,10.869,76949,0
2007-10-11,10.911,10.93,10.704,10.849,140758,0
2007-10-12,10.849,10.93,10.828,10.889,83814,0
2007-10-15,10.889,10.911,10.664,10.787,169186,0
2007-10-16,10.704,10.765,10.684,10.704,71793,0
2007-10-17,10.787,10.849,10.724,10.787,153074,0
2007-10-18,10.787,10.807,10.724,10.765,123090,0
2007-10-19,10.765,10.787,10.601,10.684,107959,0
2007-10-22,10.56,10.664,10.457,10.622,105766,0
2007-10-23,10.807,10.807,10.664,10.724,79921,0
2007-10-24,10.684,10.807,10.56,10.724,58647,0
2007-10-25,10.765,10.807,10.601,10.746,57285,0
2007-10-26,10.889,10.951,10.849,10.951,111361,0
2007-10-29,10.93,11.115,10.93,10.993,125378,0
2007-10-30,10.849,10.993,10.849,10.911,70915,0
2007-10-31,10.93,10.993,10.889,10.971,117058,0
2007-11-01,10.869,10.889,10.684,10.704,141928,0
2007-11-02,10.746,10.765,10.622,10.724,132393,0
2007-11-05,10.664,10.765,10.56,10.642,142682,0
2007-11-06,10.684,10.993,10.642,10.849,150981,0
2007-11-07,10.704,10.765,10.58,10.58,94768,0
2007-11-08,10.601,10.622,10.397,10.56,96664,0
2007-11-09,10.374,10.541,10.374,10.438,71171,0
2007-11-12,10.478,10.519,10.356,10.356,95591,0
2007-11-13,10.416,10.58,10.416,10.56,167372,0
2007-11-14,10.416,10.642,10.416,10.519,55121,0
2007-11-15,10.293,10.5,10.293,10.356,91600,0
2007-11-16,10.622,10.622,10.293,10.374,83428,0
2007-11-19,10.374,10.374,10.17,10.191,137074,0
2007-11-20,10.191,10.374,10.109,10.252,142463,0
2007-11-21,10.191,10.191,10.088,10.109,108782,0
2007-11-23,9.966,10.23,9.966,10.211,78752,0
2007-11-26,10.272,10.272,10.049,10.049,121585,0
2007-11-27,10.109,10.252,10.066,10.23,74175,0
2007-11-28,10.252,10.601,10.252,10.601,203598,0
2007-11-29,10.56,10.58,10.5,10.56,82535,0
2007-11-30,10.704,10.704,10.56,10.622,72227,0
2007-12-03,10.601,10.724,10.5,10.5,63961,0
2007-12-04,10.335,10.541,10.272,10.272,76708,0
2007-12-05,10.478,10.601,10.478,10.541,112145,0
2007-12-06,10.5,10.684,10.5,10.642,105131,0
2007-12-07,10.642,10.724,10.622,10.622,85904,0
2007-12-10,10.622,10.724,10.622,10.664,71673,0
2007-12-11,10.684,10.724,10.272,10.397,142073,0
2007-12-12,10.622,10.642,10.335,10.438,104256,0
2007-12-13,10.356,10.457,10.335,10.438,96954,0
2007-12-14,10.335,10.457,10.313,10.335,82303,0
2007-12-17,10.313,10.335,10.191,10.191,144021,0
2007-12-18,10.272,10.293,10.129,10.211,167582,0
2007-12-19,10.191,10.272,10.148,10.23,150349,0
2007-12-20,10.272,10.293,10.191,10.23,112145,0
2007-12-21,10.313,10.416,10.313,10.374,107569,0
2007-12-24,10.397,10.519,10.374,10.5,100949,0
2007-12-26,10.457,10.541,10.416,10.519,89995,0
2007-12-27,10.478,10.519,10.374,10.438,109854,0
2007-12-28,10.457,10.5,10.374,10.438,68446,0
2007-12-31,10.293,10.438,10.293,10.356,100218,0
2008-01-02,10.397,10.438,10.23,10.293,172837,0
2008-01-03,10.211,10.23,9.821,10.109,88116,0
2008-01-04,9.966,10.049,9.883,9.925,117980,0
2008-01-07,10.008,10.049,9.883,9.984,182618,0
2008-01-08,9.984,10.109,9.821,9.821,194138,0
2008-01-09,9.925,9.943,9.718,9.903,198354,0
2008-01-10,9.842,10.027,9.821,10.008,160229,0
2008-01-11,9.943,9.984,9.862,9.883,158574,0
2008-01-14,9.943,10.027,9.943,10.008,106590,0
2008-01-15,9.862,9.943,9.76,9.76,158824,0
2008-01-16,9.76,9.842,9.656,9.696,99275,0
2008-01-17,9.656,9.737,9.3483,9.4309,234603,0
2008-01-18,9.4513,9.513,8.7717,9.2247,385939,0
2008-01-22,8.4665,9.1435,8.4665,9.1209,253975,0
2008-01-23,9.0387,9.285,8.8549,9.2247,138042,0
2008-01-24,9.3881,9.4105,9.2656,9.3687,98356,0
2008-01-25,9.4513,9.553,9.3483,9.3881,127668,0
2008-01-28,9.4309,9.553,9.3483,9.553,103965,0
2008-01-29,9.615,9.679,9.573,9.679,102419,0
2008-01-30,9.533,9.821,9.533,9.696,157795,0
2008-01-31,9.615,9.903,9.573,9.862,162889,0
2008-02-01,9.862,10.008,9.862,10.008,93011,0
2008-02-04,9.943,10.008,9.903,9.925,60841,0
2008-02-05,9.821,9.842,9.635,9.679,248130,0
2008-02-06,9.679,9.8,9.573,9.573,84629,0
2008-02-07,9.596,9.718,9.573,9.635,69114,0
2008-02-08,9.596,9.737,9.553,9.573,82205,0
2008-02-11,9.596,9.656,9.553,9.635,91505,0
2008-02-12,9.718,9.842,9.696,9.821,128835,0
2008-02-13,9.842,9.903,9.76,9.8,105472,0
2008-02-14,9.883,9.943,9.656,9.679,116132,0
2008-02-15,9.635,9.718,9.513,9.656,94590,0
2008-02-19,9.76,9.862,9.679,9.696,69602,0
2008-02-20,9.615,9.779,9.596,9.696,90369,0
2008-02-21,9.737,9.842,9.635,9.635,124757,0
2008-02-22,9.679,9.718,9.553,9.656,100890,0
2008-02-25,9.696,9.842,9.696,9.821,99925,0
2008-02-26,9.842,10.027,9.842,9.966,104107,0
2008-02-27,9.966,10.049,9.966,9.984,83801,0
2008-02-28,9.966,10.008,9.925,9.925,55251,0
2008-02-29,9.862,9.925,9.718,9.737,97154,0
2008-03-03,9.821,9.821,9.656,9.679,57463,0
2008-03-04,9.635,9.737,9.513,9.615,75004,0
2008-03-05,9.656,9.779,9.615,9.679,68918,0
2008-03-06,9.635,9.718,9.513,9.533,70766,0
2008-03-07,9.4513,9.615,9.4105,9.4513,83766,0
2008-03-10,9.553,9.553,9.3064,9.3064,103134,0
2008-03-11,9.718,9.718,9.3881,9.635,84455,0
2008-03-12,9.4932,9.679,9.4932,9.553,64391,0
2008-03-13,9.4513,9.553,9.3278,9.533,94133,0
2008-03-14,9.656,9.656,9.3278,9.3687,95203,0
2008-03-17,9.2039,9.2452,9.1029,9.186,144058,0
2008-03-18,9.285,9.573,9.2039,9.553,205643,0
2008-03-19,9.4513,9.635,9.0614,9.1029,255742,0
2008-03-20,9.1435,9.4309,9.1209,9.3064,115846,0
2008-03-24,9.3687,9.533,9.2656,9.4932,126015,0
2008-03-25,9.4932,9.596,9.4708,9.573,100897,0
2008-03-26,9.553,9.573,9.4513,9.553,95106,0
2008-03-27,9.553,9.553,9.4105,9.4708,106630,0
2008-03-28,9.4708,9.553,9.4105,9.4513,84687,0
2008-03-31,9.3881,9.4932,9.3881,9.4309,66809,0
2008-04-01,9.553,9.696,9.4932,9.696,162030,0
2008-04-02,9.696,9.8,9.615,9.76,96961,0
2008-04-03,9.76,9.8,9.679,9.76,124408,0
2008-04-04,9.737,9.862,9.737,9.779,145034,0
2008-04-07,9.615,9.635,9.4309,9.4309,131141,0
2008-04-08,9.3881,9.553,9.3687,9.513,110068,0
2008-04-09,9.513,9.533,9.3687,9.4513,73546,0
2008-04-10,9.4105,9.573,9.3881,9.553,129809,0
2008-04-11,9.4513,9.533,9.3483,9.4309,91844,0
2008-04-14,9.3483,9.4513,9.285,9.3483,93272,0
2008-04-15,9.3483,9.4513,9.3278,9.4309,71520,0
2008-04-16,9.4708,9.573,9.4708,9.573,108571,0
2008-04-17,9.513,9.679,9.4932,9.615,97948,0
2008-04-18,9.718,9.779,9.656,9.76,135162,0
2008-04-21,9.737,9.76,9.656,9.76,54555,0
2008-04-22,9.737,9.76,9.615,9.635,69753,0
2008-04-23,9.76,9.842,9.615,9.679,154977,0
2008-04-24,9.696,9.76,9.656,9.737,121908,0
2008-04-25,9.779,9.842,9.679,9.821,205170,0
2008-04-28,9.862,9.862,9.76,9.76,149314,0
2008-04-29,9.8,9.842,9.76,9.8,122946,0
2008-04-30,9.8,9.842,9.679,9.76,97028,0
2008-05-01,9.821,9.862,9.696,9.862,89427,0
2008-05-02,9.8,9.903,9.779,9.842,75988,0
2008-05-05,9.862,9.862,9.779,9.821,89265,0
2008-05-06,9.821,9.862,9.8,9.862,59466,0
2008-05-07,9.862,9.925,9.656,9.696,110851,0
2008-05-08,9.821,9.821,9.696,9.696,53174,0
2008-05-09,9.779,9.862,9.718,9.842,108761,0
2008-05-12,9.883,9.925,9.76,9.925,110585,0
2008-05-13,9.862,9.903,9.8,9.883,118953,0
2008-05-14,9.903,10.008,9.903,9.966,123047,0
2008-05-15,9.925,10.008,9.903,10.008,79757,0
2008-05-16,10.008,10.066,9.966,10.066,63578,0
2008-05-19,10.066,10.17,10.066,10.088,75716,0
2008-05-20,10.049,10.066,9.966,10.027,60913,0
2008-05-21,10.088,10.088,9.842,9.862,97191,0
2008-05-22,9.966,9.966,9.883,9.903,44931,0
2008-05-23,9.862,9.862,9.737,9.779,59742,0
2008-05-27,9.76,9.821,9.737,9.821,86786,0
2008-05-28,9.883,9.883,9.779,9.842,71582,0
2008-05-29,9.842,9.903,9.8,9.862,74538,0
2008-05-30,9.862,9.943,9.862,9.943,90875,0
2008-06-02,9.862,9.903,9.779,9.821,85326,0
2008-06-03,9.862,9.943,9.779,9.943,92892,0
2008-06-04,9.862,9.966,9.8,9.821,106420,0
2008-06-05,9.842,9.943,9.842,9.943,84976,0
2008-06-06,9.903,9.903,9.718,9.76,82430,0
2008-06-09,9.779,9.842,9.553,9.821,94405,0
2008-06-10,9.737,9.821,9.737,9.779,58067,0
2008-06-11,9.779,9.779,9.656,9.679,59378,0
2008-06-12,9.842,9.842,9.679,9.737,73058,0
2008-06-13,9.718,9.842,9.718,9.76,96516,0
2008-06-16,9.779,9.842,9.779,9.8,93742,0
2008-06-17,9.821,9.883,9.76,9.76,66536,0
2008-06-18,9.779,9.779,9.679,9.718,82276,0
2008-06-19,9.718,9.779,9.679,9.76,173538,0
2008-06-20,9.656,9.696,9.596,9.656,102623,0
2008-06-23,9.656,9.737,9.596,9.679,76820,0
2008-06-24,9.573,9.679,9.573,9.656,131903,0
2008-06-25,9.696,9.737,9.615,9.656,112803,0
2008-06-26,9.553,9.573,9.4513,9.4708,84590,0
2008-06-27,9.4309,9.513,9.3483,9.3881,97167,0
2008-06-30,9.4513,9.573,9.4309,9.4932,111376,0
2008-07-01,9.4309,9.4932,9.285,9.3881,199901,0
2008-07-02,9.4513,9.4932,9.2452,9.3064,95408,0
2008-07-03,9.4708,9.4708,9.2039,9.285,97880,0
2008-07-07,9.1435,9.1435,8.7517,8.7927,300072,0
2008-07-08,8.7517,8.8549,8.7316,8.8549,145709,0
2008-07-09,8.8549,8.897,8.6904,8.7517,50521,0
2008-07-10,8.7517,8.8138,8.7114,8.7717,87176,0
2008-07-11,8.67,8.7927,8.5873,8.7114,119561,0
2008-07-14,8.7717,8.834,8.6294,8.67,97202,0
2008-07-15,8.5873,8.5873,8.4244,8.4844,169996,0
2008-07-16,8.4665,8.7114,8.4439,8.6904,89071,0
2008-07-17,8.7517,8.8549,8.67,8.8138,74015,0
2008-07-18,8.7927,8.8138,8.67,8.7517,48667,0
2008-07-21,8.7717,8.834,8.67,8.7114,70613,0
2008-07-22,8.6083,8.7927,8.6083,8.7717,52687,0
2008-07-23,8.875,8.9381,8.8138,8.834,111796,0
2008-07-24,8.8138,8.8549,8.6294,8.6505,69552,0
2008-07-25,8.834,8.834,8.67,8.6904,84988,0
2008-07-28,8.834,8.834,8.6294,8.6505,97003,0
2008-07-29,8.7316,8.875,8.7316,8.8549,137098,0
2008-07-30,8.875,9.0208,8.875,9.0208,69055,0
2008-07-31,8.9981,9.0208,8.9161,8.9161,45758,0
2008-08-01,8.897,8.9381,8.8138,8.834,35844,0
2008-08-04,8.8549,8.8549,8.7114,8.7114,50846,0
2008-08-05,8.7717,8.8549,8.7517,8.834,58462,0
2008-08-06,8.875,8.897,8.7927,8.897,43851,0
2008-08-07,8.8138,8.834,8.67,8.7316,72118,0
2008-08-08,8.6904,9.0208,8.6904,8.9573,234973,0
2008-08-11,8.897,9.0802,8.897,9.0208,152621,0
2008-08-12,8.9793,8.9793,8.834,8.834,105619,0
2008-08-13,8.875,8.897,8.7717,8.834,88227,0
2008-08-14,8.8549,8.9573,8.8138,8.9161,113940,0
2008-08-15,8.9573,8.9981,8.8549,8.8549,98992,0
2008-08-18,8.897,8.9161,8.6083,8.6505,124895,0
2008-08-19,8.67,8.6904,8.5873,8.6083,72601,0
2008-08-20,8.6904,8.7517,8.6294,8.7517,75023,0
2008-08-21,8.7316,8.8138,8.67,8.7717,251043,0
2008-08-22,8.7927,8.9381,8.7927,8.9381,56794,0
2008-08-25,8.7927,8.8549,8.6904,8.7114,69638,0
2008-08-26,8.6904,8.7927,8.67,8.7114,147317,0
2008-08-27,8.7927,8.875,8.7114,8.8138,135959,0
2008-08-28,8.9161,8.9793,8.834,8.9793,66590,0
2008-08-29,8.9381,8.9381,8.8138,8.8549,26458,0
2008-09-02,8.9793,8.9981,8.7316,8.7316,111557,0
2008-09-03,8.7114,8.7717,8.6505,8.6904,132086,0
2008-09-04,8.67,8.6904,8.4844,8.5476,147891,0
2008-09-05,8.5054,8.5264,8.3831,8.5264,93963,0
2008-09-08,8.7927,8.7927,8.5054,8.6083,73286,0
2008-09-09,8.5873,8.5873,8.2582,8.341,121197,0
2008-09-10,8.3831,8.3831,8.2582,8.2802,69950,0
2008-09-11,8.2185,8.362,8.0533,8.362,119370,0
2008-09-12,8.3207,8.362,8.2388,8.3004,64716,0
2008-09-15,8.0533,8.1975,7.9301,7.9713,108424,0
2008-09-16,7.4386,7.9713,7.4171,7.7469,179674,0
2008-09-17,7.8887,7.8887,7.4386,7.4578,201145,0
2008-09-18,9.2452,9.2452,7.3552,7.6021,299307,0
2008-09-19,8.2185,8.2185,7.8279,7.9301,148048,0
2008-09-22,7.9106,8.0119,7.7647,7.8279,94520,0
2008-09-23,7.8887,7.9713,7.6832,7.7647,183989,0
2008-09-24,7.7046,7.8693,7.6644,7.8279,187271,0
2008-09-25,7.9106,7.9301,7.8061,7.8887,239027,0
2008-09-26,7.725,7.8061,7.6219,7.8061,126771,0
2008-09-29,7.7046,7.8279,7.2932,7.2932,195290,0
2008-09-30,7.5612,7.5612,7.2932,7.3346,101328,0
2008-10-01,7.3346,7.5392,7.2932,7.4794,107669,0
2008-10-02,7.3966,7.4171,7.1716,7.1909,132964,0
2008-10-03,7.2319,7.3552,7.1084,7.1493,221302,0
2008-10-06,6.4514,6.5946,6.2667,6.3898,340796,0
2008-10-07,6.4105,6.5531,5.9788,5.9788,276678,0
2008-10-08,5.7734,6.0199,5.609,5.7938,341510,0
2008-10-09,6.2049,6.2049,5.4239,5.5061,238558,0
2008-10-10,5.0543,5.3211,4.6636,5.1364,516678,0
2008-10-13,5.7526,6.1226,5.5681,5.9376,357955,0
2008-10-14,6.3688,6.3898,5.9995,6.1226,193887,0
2008-10-15,5.9788,6.0199,5.6704,5.7325,114300,0
2008-10-16,5.6503,5.7938,5.4035,5.7526,292211,0
2008-10-17,5.6293,5.9376,5.609,5.7526,287507,0
2008-10-20,6.0813,6.1434,5.9583,6.1434,179569,0
2008-10-21,6.1434,6.2667,6.1226,6.1434,138463,0
2008-10-22,6.1226,6.1226,5.7938,5.7938,209224,0
2008-10-23,5.8146,5.9173,5.5681,5.7526,242164,0
2008-10-24,5.465,5.609,5.3832,5.5473,272306,0
2008-10-27,6.534,6.534,5.465,5.465,190960,0
2008-10-28,5.6503,5.9995,5.4857,5.9788,364179,0
2008-10-29,6.1226,6.1434,5.8761,5.9995,310902,0
2008-10-30,6.0405,6.1637,6.0199,6.1637,385431,0
2008-10-31,6.1637,6.3071,6.061,6.2049,214967,0
2008-11-03,5.9583,6.2872,5.9583,6.1841,120069,0
2008-11-04,6.6363,6.6363,6.2251,6.4714,125700,0
2008-11-05,6.9647,6.9647,6.1841,6.2049,99097,0
2008-11-06,6.1841,6.1841,5.8146,5.8146,155860,0
2008-11-07,6.3071,6.3071,5.7938,5.7938,140835,0
2008-11-10,5.9995,6.0405,5.7938,5.8964,96900,0
2008-11-11,5.7526,5.8556,5.6503,5.7938,117271,0
2008-11-12,5.609,5.7115,5.4446,5.5061,58148,0
2008-11-13,5.1364,5.6704,5.1364,5.6293,262970,0
2008-11-14,5.362,5.6704,5.362,5.5268,81730,0
2008-11-17,5.4035,5.5268,5.2599,5.2599,141567,0
2008-11-18,5.2389,5.3832,5.157,5.2801,115843,0
2008-11-19,5.1774,5.2599,5.0335,5.0745,160890,0
2008-11-20,4.7871,4.9515,4.6021,4.7459,270576,0
2008-11-21,4.9104,4.9104,4.5198,4.8282,214030,0
2008-11-24,4.7871,5.2188,4.7256,5.157,338049,0
2008-11-25,5.0335,5.198,4.972,5.0335,170051,0
2008-11-26,4.9515,5.2599,4.8078,5.2188,154098,0
2008-11-28,4.9308,5.2599,4.9308,5.2389,79432,0
2008-12-01,5.0543,5.0745,4.8487,4.8487,166413,0
2008-12-02,4.8898,5.1159,4.8898,5.0543,134660,0
2008-12-03,4.8898,5.2188,4.8693,5.2188,191801,0
2008-12-04,5.157,5.2188,4.9923,5.0335,122992,0
2008-12-05,4.9923,5.3211,4.9104,5.2801,106927,0
2008-12-08,6.3071,6.3071,5.3422,5.5268,269352,0
2008-12-09,5.4035,5.609,5.362,5.4446,331829,0
2008-12-10,5.5473,5.609,5.465,5.5268,104118,0
2008-12-11,5.465,5.5881,5.4239,5.4857,115689,0
2008-12-12,5.1159,5.5061,5.1159,5.4035,69957,0
2008-12-15,6.1226,6.1226,5.3009,5.4035,74436,0
2008-12-16,5.4239,5.5881,5.4035,5.5061,114152,0
2008-12-17,5.5061,5.5681,5.465,5.4857,79914,0
2008-12-18,5.5061,5.5681,5.4446,5.4446,105775,0
2008-12-19,5.5681,5.5881,5.4857,5.5268,161619,0
2008-12-22,5.5473,5.7526,5.465,5.5473,190243,0
2008-12-23,6.061,6.061,5.4857,5.5061,130931,0
2008-12-24,5.5268,5.5881,5.5268,5.5473,50814,0
2008-12-26,5.5473,5.7734,5.5473,5.7526,159609,0
2008-12-29,5.6503,5.8146,5.6503,5.6704,294345,0
2008-12-30,5.6913,5.7938,5.6913,5.7938,96240,0
2008-12-31,5.7734,5.9376,5.7734,5.9173,153294,0
2009-01-02,5.8761,6.1226,5.8761,6.1022,119130,0
2009-01-05,6.061,6.1841,5.9583,6.1841,211350,0
2009-01-06,6.1637,6.2458,6.1637,6.2458,187348,0
2009-01-07,6.2049,6.2251,5.8964,5.9376,165814,0
2009-01-08,5.9583,5.9583,5.8347,5.9173,192895,0
2009-01-09,6.0405,6.0405,5.8347,5.8556,83678,0
2009-01-12,5.9376,5.9376,5.6503,5.6913,109538,0
2009-01-13,5.6503,5.9173,5.6503,5.7115,106875,0
2009-01-14,5.6913,5.6913,5.4446,5.465,104914,0
2009-01-15,5.5061,5.5473,5.3211,5.465,82809,0
2009-01-16,5.5881,5.6293,5.4446,5.609,79738,0
2009-01-20,5.5473,5.5681,5.3422,5.362,76509,0
2009-01-21,5.3211,5.5268,5.3211,5.4857,123170,0
2009-01-22,5.4857,5.5473,5.3832,5.4239,66353,0
2009-01-23,5.3422,5.5061,5.3009,5.465,95094,0
2009-01-26,5.465,5.5681,5.465,5.5061,125913,0
2009-01-27,5.465,5.5881,5.465,5.5268,88682,0
2009-01-28,5.5881,5.7115,5.5881,5.7115,78184,0
2009-01-29,5.6503,5.6704,5.5268,5.5681,67046,0
2009-01-30,5.5268,5.5881,5.3832,5.3832,144285,0
2009-02-02,5.3422,5.4446,5.3422,5.4035,98030,0
2009-02-03,5.4239,5.5061,5.3832,5.5061,74188,0
2009-02-04,5.4857,5.6503,5.4857,5.5061,126745,0
2009-02-05,5.4446,5.609,5.4035,5.5681,91159,0
2009-02-06,5.5681,5.7325,5.5681,5.6704,65076,0
2009-02-09,5.6293,5.7325,5.6293,5.6704,52065,0
2009-02-10,5.6293,5.6704,5.4857,5.5061,137826,0
2009-02-11,5.5061,5.5681,5.465,5.4857,139899,0
2009-02-12,5.4857,5.5681,5.4035,5.5473,114444,0
2009-02-13,5.5881,5.5881,5.465,5.4857,89889,0
2009-02-17,5.3832,5.4035,5.1774,5.1774,112629,0
2009-02-18,5.2389,5.2599,5.1159,5.157,145014,0
2009-02-19,5.2188,5.2389,5.0543,5.0955,98494,0
2009-02-20,5.0745,5.0745,4.8282,4.8282,203532,0
2009-02-23,4.9308,4.9923,4.6636,4.6636,183708,0
2009-02-24,4.7667,4.9104,4.6843,4.9104,130303,0
2009-02-25,4.8693,5.0745,4.7459,4.8693,148370,0
2009-02-26,4.972,5.0745,4.8898,4.8898,180905,0
2009-02-27,4.6431,4.8898,4.6431,4.8282,101646,0
2009-03-02,4.705,4.7256,4.5407,4.5609,201357,0
2009-03-03,4.6021,4.6431,4.4584,4.5609,180906,0
2009-03-04,4.6231,4.6636,4.5407,4.6231,124474,0
2009-03-05,4.5198,4.5407,4.3351,4.3555,227966,0
2009-03-06,4.3555,4.4174,4.294,4.3555,264575,0
2009-03-09,4.2323,4.3555,4.1913,4.1913,308946,0
2009-03-10,4.2735,4.4997,4.2735,4.4377,225443,0
2009-03-11,4.7871,4.7871,4.4786,4.5198,145394,0
2009-03-12,4.4997,4.7459,4.4786,4.7459,201791,0
2009-03-13,4.7256,4.8078,4.705,4.7871,126399,0
2009-03-16,4.8487,4.9308,4.7871,4.7871,111457,0
2009-03-17,4.8078,4.9308,4.8078,4.8898,109835,0
2009-03-18,4.9104,5.0132,4.8078,5.0132,306237,0
2009-03-19,5.0745,5.1364,4.8898,4.9104,238774,0
2009-03-20,4.9515,4.9515,4.5198,4.7871,218890,0
2009-03-23,4.9923,5.2188,4.9308,5.2188,181549,0
2009-03-24,5.0745,5.198,5.0745,5.1364,175147,0
2009-03-25,5.2599,5.3832,5.1159,5.2801,167801,0
2009-03-26,5.3211,5.5268,5.2389,5.3832,153160,0
2009-03-27,5.2801,5.3422,5.1774,5.2188,124829,0
2009-03-30,5.1364,5.198,4.9923,5.0335,105390,0
2009-03-31,5.0745,5.198,5.0745,5.1159,102903,0
2009-04-01,5.0335,5.2599,5.0132,5.157,84297,0
2009-04-02,5.3832,5.4239,5.3009,5.3832,126665,0
2009-04-03,5.3832,5.4035,5.3009,5.4035,134520,0
2009-04-06,5.2389,5.2389,5.1159,5.157,104181,0
2009-04-07,5.1159,5.1159,5.0335,5.0955,116844,0
2009-04-08,5.1159,5.157,5.0745,5.1364,73473,0
2009-04-09,5.3009,5.362,5.2599,5.362,190853,0
2009-04-13,5.3211,5.362,5.2801,5.362,116910,0
2009-04-14,5.3422,5.3832,5.2801,5.2801,115031,0
2009-04-15,5.3009,5.362,5.2599,5.3422,127502,0
2009-04-16,5.3832,5.4857,5.3009,5.4239,88787,0
2009-04-17,5.4857,5.5268,5.3832,5.4857,125430,0
2009-04-20,5.4857,5.4857,5.2389,5.3009,69528,0
2009-04-21,5.2599,5.362,5.2188,5.2188,128361,0
2009-04-22,5.3422,5.4239,5.2599,5.3211,150642,0
2009-04-23,5.3832,5.3832,5.3009,5.3832,122072,0
2009-04-24,5.4446,5.4446,5.3832,5.4035,121416,0
2009-04-27,5.4446,5.4857,5.3009,5.362,132942,0
2009-04-28,5.3009,5.4239,5.2801,5.3211,80338,0
2009-04-29,5.4035,5.4446,5.362,5.4446,197308,0
2009-04-30,5.4857,5.5681,5.4446,5.5061,338508,0
2009-05-01,5.5473,5.5681,5.465,5.465,122147,0
2009-05-04,5.5681,5.7325,5.5473,5.7115,206174,0
2009-05-05,5.6913,5.7526,5.6503,5.7526,222119,0
2009-05-06,5.8347,5.8347,5.7115,5.8146,116415,0
2009-05-07,5.8347,5.8761,5.7115,5.7325,216651,0
2009-05-08,5.7938,5.8556,5.7734,5.8556,102187,0
2009-05-11,5.7734,5.8347,5.6913,5.7734,126325,0
2009-05-12,5.8347,5.8347,5.6704,5.7325,75844,0
2009-05-13,5.6503,5.6704,5.5681,5.6293,133736,0
2009-05-14,5.609,5.6704,5.609,5.609,93882,0
2009-05-15,5.6293,5.6503,5.5061,5.5473,109204,0
2009-05-18,5.6293,5.7115,5.5881,5.7115,101121,0
2009-05-19,5.7115,5.7938,5.6913,5.7734,144241,0
2009-05-20,5.8761,5.8761,5.7115,5.7526,116384,0
2009-05-21,5.6704,5.7115,5.5881,5.6704,86116,0
2009-05-22,5.6913,5.6913,5.5473,5.6704,105341,0
2009-05-26,5.6503,5.7526,5.609,5.7115,127550,0
2009-05-27,5.6913,5.7938,5.6913,5.7115,132229,0
2009-05-28,5.7734,5.8556,5.6913,5.8347,102292,0
2009-05-29,5.8146,5.8761,5.7938,5.8761,115746,0
2009-06-01,5.9173,6.0813,5.9173,6.0199,144477,0
2009-06-02,6.061,6.061,5.9788,6.0199,207044,0
2009-06-03,5.9995,5.9995,5.9173,5.9995,112011,0
2009-06-04,5.9995,6.0405,5.9376,6.0199,95311,0
2009-06-05,6.061,6.0813,5.9995,5.9995,95681,0
2009-06-08,5.9376,5.9995,5.9173,5.9995,95974,0
2009-06-09,5.9995,6.0405,5.9788,6.0405,112417,0
2009-06-10,6.0813,6.0813,5.9376,5.9376,137613,0
2009-06-11,5.9788,6.0405,5.9788,6.0199,157185,0
2009-06-12,6.0199,6.0813,5.9583,6.0813,119125,0
2009-06-15,6.0199,6.0199,5.9173,5.9173,120072,0
2009-06-16,5.9583,6.0199,5.8556,5.8556,155355,0
2009-06-17,5.8964,5.9173,5.8146,5.8347,113042,0
2009-06-18,5.8146,5.8761,5.7938,5.8347,131751,0
2009-06-19,5.9788,5.9788,5.8347,5.8964,74451,0
2009-06-22,5.8761,5.8761,5.7115,5.7526,164136,0
2009-06-23,5.7325,5.7938,5.6913,5.7325,94671,0
2009-06-24,5.7938,5.8556,5.7325,5.7325,99182,0
2009-06-25,5.7325,5.8146,5.7115,5.8146,113368,0
2009-06-26,5.8146,5.8556,5.7938,5.8347,73695,0
2009-06-29,5.8347,5.8761,5.8146,5.8556,156248,0
2009-06-30,5.8347,5.9173,5.8146,5.8347,317425,0
2009-07-01,5.8761,5.9788,5.8761,5.8964,217450,0
2009-07-02,5.8347,5.8556,5.7734,5.8146,166554,0
2009-07-06,5.7115,5.7115,5.609,5.6704,175659,0
2009-07-07,5.6503,5.6503,5.4857,5.4857,82367,0
2009-07-08,5.5268,5.5881,5.1774,5.4239,286662,0
2009-07-09,5.465,5.5473,5.4446,5.4446,101265,0
2009-07-10,5.4239,5.5061,5.4239,5.4857,99705,0
2009-07-13,5.5061,5.609,5.4446,5.609,88180,0
2009-07-14,5.5681,5.6704,5.5061,5.609,90683,0
2009-07-15,5.609,5.7325,5.609,5.7115,269026,0
2009-07-16,5.7325,5.7734,5.6704,5.7734,135454,0
2009-07-17,5.7526,5.7734,5.7115,5.7734,115346,0
2009-07-20,5.7938,5.8556,5.7938,5.8556,103870,0
2009-07-21,5.8964,5.8964,5.7938,5.8146,111519,0
2009-07-22,5.7526,6.1434,5.7115,5.8556,192225,0
2009-07-23,5.9173,6.0405,5.8761,6.0405,233660,0
2009-07-24,5.9995,6.061,5.9376,6.061,118978,0
2009-07-27,6.1226,6.1226,5.9995,6.061,169599,0
2009-07-28,6.061,6.1434,6.0199,6.061,202243,0
2009-07-29,6.061,6.0813,6.0199,6.0405,100381,0
2009-07-30,6.0813,6.1637,6.0813,6.1637,113821,0
2009-07-31,6.1226,6.1637,6.061,6.1022,121166,0
2009-08-03,6.1637,6.2667,6.1226,6.2049,160717,0
2009-08-04,6.2049,6.2458,6.1841,6.2251,133403,0
2009-08-05,6.2458,6.2458,6.1434,6.2251,154795,0
2009-08-06,6.2667,6.2667,6.1841,6.2049,128392,0
2009-08-07,6.0405,6.3282,6.0405,6.3071,155797,0
2009-08-10,6.2251,6.2667,6.1841,6.2049,203620,0
2009-08-11,6.2458,6.2458,6.1226,6.1841,175327,0
2009-08-12,6.1841,6.2458,6.1226,6.2049,460548,0
2009-08-13,6.2458,6.2458,6.0813,6.2049,487564,0
2009-08-14,6.2251,6.2251,6.1022,6.1434,141387,0
2009-08-17,6.1226,6.1226,5.9995,6.0405,137566,0
2009-08-18,6.0199,6.1022,6.0199,6.061,69244,0
2009-08-19,6.0405,6.1841,6.0405,6.1841,68523,0
2009-08-20,6.1434,6.2667,6.1434,6.2667,104615,0
2009-08-21,6.2251,6.3282,6.2049,6.2458,116372,0
2009-08-24,6.2872,6.3071,6.1637,6.1637,131828,0
2009-08-25,6.2049,6.2872,6.2049,6.2872,134757,0
2009-08-26,6.2458,6.2872,6.2049,6.2872,124874,0
2009-08-27,6.2667,6.2667,6.2049,6.2667,90669,0
2009-08-28,6.2872,6.2872,6.1637,6.2667,128423,0
2009-08-31,6.2667,6.2667,6.1637,6.1637,84375,0
2009-09-01,6.1841,6.2049,6.0199,6.061,146587,0
2009-09-02,6.0813,6.1434,6.0405,6.0813,129547,0
2009-09-03,6.1022,6.2251,6.1022,6.2049,181920,0
2009-09-04,6.2049,6.2872,6.1841,6.2458,140032,0
2009-09-08,6.2667,6.3484,6.2667,6.3484,136444,0
2009-09-09,6.2872,6.4514,6.2872,6.3688,180584,0
2009-09-10,6.3898,6.4714,6.3071,6.4714,113237,0
2009-09-11,6.4714,6.5122,6.4307,6.4514,112951,0
2009-09-14,6.4714,6.4714,6.3688,6.4714,158649,0
2009-09-15,6.4514,6.575,6.4105,6.575,114908,0
2009-09-16,6.6572,6.6572,6.534,6.6572,197836,0
2009-09-17,6.6572,6.6979,6.575,6.5946,104902,0
2009-09-18,6.6161,6.6572,6.5946,6.6572,99967,0
2009-09-21,6.6572,6.6572,6.5122,6.6161,151169,0
2009-09-22,6.6572,6.6774,6.5946,6.6774,135835,0
2009-09-23,6.6774,6.6979,6.6161,6.6572,127806,0
2009-09-24,6.6774,6.6774,6.534,6.5531,202160,0
2009-09-25,6.5531,6.5946,6.5122,6.5122,134306,0
2009-09-28,6.534,6.6572,6.534,6.6161,135509,0
2009-09-29,6.6572,6.6572,6.5946,6.5946,95453,0
2009-09-30,6.6161,6.6572,6.534,6.5946,173972,0
2009-10-01,6.6161,6.6161,6.4932,6.4932,165948,0
2009-10-02,6.4932,6.5122,6.4307,6.4514,180519,0
2009-10-05,6.4932,6.575,6.4932,6.534,138474,0
2009-10-06,6.4105,6.534,6.3282,6.4932,207277,0
2009-10-07,6.4514,6.4932,6.4514,6.4514,159624,0
2009-10-08,6.4932,6.5946,6.4932,6.4932,154224,0
2009-10-09,6.575,6.5946,6.5122,6.534,249782,0
2009-10-12,6.575,6.6572,6.5531,6.5946,106947,0
2009-10-13,6.575,6.6161,6.534,6.575,246875,0
2009-10-14,6.6572,6.6979,6.5946,6.6363,210335,0
2009-10-15,6.6572,6.7188,6.6161,6.6572,253639,0
2009-10-16,6.6572,6.6572,6.534,6.6161,293852,0
2009-10-19,6.6979,6.6979,6.5946,6.6572,153691,0
2009-10-20,6.6161,6.6363,6.575,6.6161,120647,0
2009-10-21,6.6161,6.7188,6.4714,6.4932,234156,0
2009-10-22,6.5122,6.6979,6.5122,6.6363,253813,0
2009-10-23,6.6572,6.6979,6.534,6.5531,157832,0
2009-10-26,6.6363,6.6363,6.4932,6.5122,153459,0
2009-10-27,6.5531,6.575,6.4932,6.5122,152697,0
2009-10-28,6.5122,6.5531,6.2251,6.2667,183217,0
2009-10-29,6.3282,6.4932,6.3282,6.4932,87940,0
2009-10-30,6.4105,6.4514,6.3071,6.3688,112054,0
2009-11-02,6.3898,6.4714,6.3282,6.3898,105536,0
2009-11-03,6.3484,6.3898,6.3282,6.3282,55427,0
2009-11-04,6.3898,6.4714,6.3282,6.3898,81358,0
2009-11-05,6.3898,6.4714,6.3898,6.4714,125209,0
2009-11-06,6.4307,6.4714,6.4105,6.4714,98315,0
2009-11-09,6.4932,6.575,6.4932,6.5531,177451,0
2009-11-10,6.534,6.575,6.534,6.575,40191,0
2009-11-11,6.575,6.6363,6.575,6.5946,89192,0
2009-11-12,6.6161,6.6572,6.5122,6.5531,65791,0
2009-11-13,6.5946,6.6572,6.5531,6.5946,57080,0
2009-11-16,6.5946,6.6774,6.5946,6.6774,106808,0
2009-11-17,6.6572,6.6774,6.575,6.6363,76482,0
2009-11-18,6.6161,6.6774,6.6161,6.6572,83037,0
2009-11-19,6.6161,6.6363,6.534,6.6363,62983,0
2009-11-20,6.5531,6.6161,6.534,6.5946,95991,0
2009-11-23,6.6161,6.6774,6.5946,6.6161,146688,0
2009-11-24,6.5946,6.6774,6.575,6.6774,94099,0
2009-11-25,6.6161,6.6774,6.6161,6.6572,84505,0
2009-11-27,6.4307,6.5946,6.4307,6.575,78590,0
2009-11-30,6.5946,6.6161,6.5122,6.534,132521,0
2009-12-01,6.5946,6.6774,6.5946,6.6572,110421,0
2009-12-02,6.6572,6.6979,6.575,6.575,293489,0
2009-12-03,6.6979,6.7188,6.6363,6.6774,209978,0
2009-12-04,6.6979,6.7395,6.6161,6.6363,157214,0
2009-12-07,6.6363,6.7188,6.6363,6.7188,59618,0
2009-12-08,6.575,6.6979,6.575,6.6774,153798,0
2009-12-09,6.6363,6.6979,6.6161,6.6774,61494,0
2009-12-10,6.6363,6.7188,6.6363,6.7188,43160,0
2009-12-11,6.7796,6.7796,6.6572,6.6572,148111,0
2009-12-14,6.6979,6.8213,6.6979,6.8002,98330,0
2009-12-15,6.7796,6.8825,6.7796,6.8825,324995,0
2009-12-16,6.9033,6.9437,6.8624,6.8624,243090,0
2009-12-17,6.8624,6.9236,6.8002,6.8415,209618,0
2009-12-18,6.8825,6.8825,6.8002,6.8002,72174,0
2009-12-21,6.8415,6.9236,6.8415,6.8624,159203,0
2009-12-22,6.8825,6.9437,6.8213,6.8213,137323,0
2009-12-23,6.8624,6.9437,6.8624,6.9437,173724,0
2009-12-24,6.8825,7.0262,6.8825,7.0262,111724,0
2009-12-28,7.0891,7.0891,6.9647,7.0262,162906,0
2009-12-29,6.9647,7.0474,6.9647,7.0262,69754,0
2009-12-30,6.9647,7.0065,6.9437,6.9647,89789,0
2009-12-31,6.9236,6.9852,6.7599,6.8002,119945,0
2010-01-04,6.8624,7.0065,6.8624,6.9437,181526,0
2010-01-05,6.8213,6.9033,6.7796,6.8825,200948,0
2010-01-06,6.8624,6.9647,6.8624,6.9236,177860,0
2010-01-07,6.8825,6.9647,6.8825,6.9647,141200,0
2010-01-08,6.9852,6.9852,6.9033,6.9236,260139,0
2010-01-11,7.0065,7.0262,6.9236,6.9647,165602,0
2010-01-12,6.9437,6.9647,6.8624,6.9033,186137,0
2010-01-13,6.9033,6.9437,6.7599,6.9033,180815,0
2010-01-14,6.9236,6.9852,6.8825,6.9033,61311,0
2010-01-15,6.9033,6.9236,6.8415,6.8624,62936,0
2010-01-19,6.7796,6.9647,6.7796,6.9437,93678,0
2010-01-20,6.9236,6.9236,6.8213,6.8415,64483,0
2010-01-21,6.8415,6.9033,6.7395,6.8213,92462,0
2010-01-22,6.8002,6.8002,6.6161,6.6979,179380,0
2010-01-25,6.6774,6.7188,6.6161,6.6161,151316,0
2010-01-26,6.7188,6.7188,6.575,6.6161,173949,0
2010-01-27,6.6161,6.6363,6.4714,6.5531,145214,0
2010-01-28,6.5946,6.5946,6.4514,6.4514,200145,0
2010-01-29,6.5531,6.575,6.4105,6.4105,207855,0
2010-02-01,6.3071,6.5122,6.2049,6.5122,132469,0
2010-02-02,6.534,6.6363,6.5122,6.6363,121907,0
2010-02-03,6.6572,6.6572,6.575,6.6363,71916,0
2010-02-04,6.6161,6.6161,6.4714,6.5122,96299,0
2010-02-05,6.575,6.575,6.3071,6.4307,209541,0
2010-02-08,6.3898,6.4307,6.3688,6.3688,164573,0
2010-02-09,6.4307,6.4714,6.3688,6.4105,125395,0
2010-02-10,6.4307,6.4714,6.4105,6.4514,41255,0
2010-02-11,6.4105,6.534,6.4105,6.4932,42786,0
2010-02-12,6.4932,6.5122,6.4307,6.4714,66542,0
2010-02-16,6.4714,6.6363,6.4714,6.5946,103678,0
2010-02-17,6.2458,6.6774,6.2458,6.5946,118708,0
2010-02-18,6.5946,6.6572,6.575,6.6161,127589,0
2010-02-19,6.6161,6.6979,6.6161,6.6363,119244,0
2010-02-22,6.6774,6.7188,6.6363,6.6363,216430,0
2010-02-23,6.6572,6.6774,6.575,6.5946,124074,0
2010-02-24,6.8415,6.9437,6.6161,6.6572,141810,0
2010-02-25,6.6161,6.6774,6.5531,6.6774,82266,0
2010-02-26,6.6979,6.7395,6.6363,6.7188,91350,0
2010-03-01,6.6979,6.8002,6.6979,6.7796,124297,0
2010-03-02,6.8002,6.8415,6.7796,6.8415,91713,0
2010-03-03,6.8002,6.8415,6.7796,6.8213,90774,0
2010-03-04,6.8213,6.8415,6.8002,6.8415,95890,0
2010-03-05,6.8624,6.9236,6.8415,6.8624,164361,0
2010-03-08,6.9033,6.9852,6.8825,6.9852,78527,0
2010-03-09,6.9236,6.9852,6.9033,6.9647,103625,0
2010-03-10,6.9437,6.9647,6.8624,6.9236,168186,0
2010-03-11,6.9236,6.9647,6.9033,6.9437,59985,0
2010-03-12,6.9033,6.9852,6.9033,6.9236,86457,0
2010-03-15,6.9647,7.0065,6.9236,7.0065,113286,0
2010-03-16,7.0065,7.1716,7.0065,7.1493,201048,0
2010-03-17,7.2726,7.2726,7.1299,7.2535,290899,0
2010-03-18,7.2726,7.3145,7.2319,7.2932,260648,0
2010-03-19,7.2535,7.2726,7.1084,7.1299,197040,0
2010-03-22,7.0674,7.1493,7.0674,7.1299,124964,0
2010-03-23,7.1909,7.1909,7.0891,7.0891,180250,0
2010-03-24,7.0891,7.2319,7.0891,7.2319,143597,0
2010-03-25,7.2319,7.2932,7.1716,7.1909,238254,0
2010-03-26,7.0262,7.2932,7.0262,7.1909,207844,0
2010-03-29,7.2117,7.2535,7.1909,7.2319,157345,0
2010-03-30,7.2319,7.2932,7.2117,7.2932,130604,0
2010-03-31,7.2535,7.2932,7.2117,7.2535,179038,0
2010-04-01,7.2932,7.3552,7.2932,7.3552,286190,0
2010-04-05,7.3966,7.4171,7.2932,7.375,272035,0
2010-04-06,7.2535,7.2535,7.1493,7.1909,197380,0
2010-04-07,7.2117,7.2117,7.0474,7.0674,192688,0
2010-04-08,7.0674,7.1299,7.0262,7.0891,136425,0
2010-04-09,7.0474,7.1084,7.0262,7.0674,199831,0
2010-04-12,7.0474,7.1716,7.0474,7.0674,204157,0
2010-04-13,7.1084,7.1716,7.0674,7.0891,200674,0
2010-04-14,7.1493,7.1493,7.0674,7.1084,180331,0
2010-04-15,7.1493,7.1493,7.0674,7.1084,240547,0
2010-04-16,7.1084,7.1299,6.9437,7.0674,180480,0
2010-04-19,7.0262,7.0474,6.9647,7.0262,94097,0
2010-04-20,7.0065,7.1084,7.0065,7.0891,172639,0
2010-04-21,7.1299,7.1716,7.0474,7.0474,235266,0
2010-04-22,7.0474,7.1299,6.9437,7.1299,186132,0
2010-04-23,7.124,7.1663,7.0605,7.124,208382,0
2010-04-26,7.1716,7.1716,7.0891,7.0891,209617,0
2010-04-27,7.1299,7.1493,6.9236,6.9852,283908,0
2010-04-28,7.0262,7.0474,6.9236,6.9437,248945,0
2010-04-29,6.9852,7.0262,6.9437,6.9852,151790,0
2010-04-30,6.9647,7.0065,6.9437,6.9852,111358,0
2010-05-03,6.9437,7.0474,6.9437,7.0262,137118,0
2010-05-04,6.9647,6.9852,6.8624,6.9437,228939,0
2010-05-05,6.9033,6.9033,6.7796,6.8213,249998,0
2010-05-06,6.9033,6.9033,6.3484,6.5946,373745,0
2010-05-07,6.5946,6.6774,6.0813,6.3688,285534,0
2010-05-10,6.6979,6.7796,6.5946,6.6161,108867,0
2010-05-11,6.6363,6.6774,6.4932,6.6572,251856,0
2010-05-12,6.6774,6.7395,6.6161,6.7395,86609,0
2010-05-13,6.7188,6.7599,6.6979,6.7395,95088,0
2010-05-14,6.7188,6.7188,6.534,6.5531,170873,0
2010-05-17,6.5946,6.6161,6.4307,6.4932,164633,0
2010-05-18,6.5122,6.5946,6.4105,6.4514,102951,0
2010-05-19,6.4105,6.4932,6.2251,6.4932,163048,0
2010-05-20,6.2667,6.3282,6.1841,6.2049,155120,0
2010-05-21,6.1637,6.3282,6.1022,6.3282,126279,0
2010-05-24,6.3071,6.3484,6.2872,6.2872,77065,0
2010-05-25,6.1434,6.2667,6.1022,6.2667,143946,0
2010-05-26,6.2667,6.3688,6.2251,6.2458,108859,0
2010-05-27,6.3282,6.4514,6.3282,6.4514,321278,0
2010-05-28,6.4514,6.4932,6.3484,6.3688,90744,0
2010-06-01,6.2667,6.3898,6.2667,6.3071,72794,0
2010-06-02,6.3688,6.3898,6.2667,6.3898,79077,0
2010-06-03,6.4307,6.4714,6.3688,6.3688,72418,0
2010-06-04,6.3484,6.3688,6.1841,6.2667,140364,0
2010-06-07,6.3282,6.3282,6.1022,6.1226,100324,0
2010-06-08,6.2667,6.2667,6.0813,6.1637,117791,0
2010-06-09,6.1841,6.2667,6.1637,6.1637,93771,0
2010-06-10,6.2251,6.3484,6.2251,6.3484,84889,0
2010-06-11,6.3071,6.3898,6.2667,6.3898,72196,0
2010-06-14,6.4514,6.4714,6.3688,6.4307,92366,0
2010-06-15,6.4714,6.5122,6.3898,6.4714,80742,0
2010-06-16,6.4714,6.575,6.4714,6.5531,88295,0
2010-06-17,6.5531,6.575,6.5122,6.575,60024,0
2010-06-18,6.5531,6.575,6.4307,6.4514,172671,0
2010-06-21,6.575,6.5946,6.4932,6.5122,151452,0
2010-06-22,6.5531,6.5531,6.4307,6.4514,130515,0
2010-06-23,6.4514,6.4514,6.3898,6.4307,90416,0
2010-06-24,6.4105,6.4105,6.3282,6.3484,164059,0
2010-06-25,6.3898,6.3898,6.3071,6.3898,178471,0
2010-06-28,6.3898,6.4514,6.3688,6.3898,153925,0
2010-06-29,6.3282,6.3688,6.2049,6.2049,162030,0
2010-06-30,6.1965,6.26,6.1544,6.1544,150739,0
2010-07-01,6.2251,6.2251,6.0199,6.1637,252439,0
2010-07-02,6.0813,6.1637,6.0405,6.1637,192779,0
2010-07-06,6.2458,6.3071,6.1434,6.1637,360003,0
2010-07-07,6.0405,6.0405,5.9173,6.0199,200076,0
2010-07-08,6.0813,6.1226,5.9788,6.061,204267,0
2010-07-09,6.0405,6.3071,6.0405,6.1841,137349,0
2010-07-12,6.1841,6.2049,6.1226,6.1637,152486,0
2010-07-13,6.2667,6.3484,6.2049,6.2251,208212,0
2010-07-14,6.2667,6.3071,6.2049,6.2667,155565,0
2010-07-15,6.2667,6.2872,6.1637,6.2667,188000,0
2010-07-16,6.2872,6.3282,6.1022,6.1022,161058,0
2010-07-19,6.2049,6.2667,6.1022,6.1637,170628,0
2010-07-20,6.1226,6.2049,6.1022,6.2049,102613,0
2010-07-21,6.2667,6.2667,6.1022,6.1434,93073,0
2010-07-22,6.1841,6.2872,6.1841,6.2872,261363,0
2010-07-23,6.2667,6.3282,6.2458,6.2872,180549,0
2010-07-26,6.2667,6.3484,6.2667,6.3282,105954,0
2010-07-27,6.3484,6.4105,6.2872,6.3484,216506,0
2010-07-28,6.3484,6.3688,6.2458,6.2872,219155,0
2010-07-29,6.3688,6.3688,6.2458,6.2458,100574,0
2010-07-30,6.2667,6.3688,6.2251,6.3282,199777,0
2010-08-02,6.3688,6.4514,6.3688,6.4105,199842,0
2010-08-03,6.4105,6.4514,6.3898,6.3898,131342,0
2010-08-04,6.4105,6.4932,6.4105,6.4714,137985,0
2010-08-05,6.4514,6.4714,6.3484,6.3898,131794,0
2010-08-06,6.4105,6.4307,6.3484,6.3484,130815,0
2010-08-09,6.3898,6.4714,6.3898,6.4514,163215,0
2010-08-10,6.4307,6.4307,6.3484,6.3898,122092,0
2010-08-11,6.3484,6.3484,6.1841,6.1841,190133,0
2010-08-12,6.2049,6.2251,6.1637,6.2251,116267,0
2010-08-13,6.2667,6.2667,6.1841,6.1841,140954,0
2010-08-16,6.2049,6.2667,6.2049,6.2458,83716,0
2010-08-17,6.4307,6.4307,6.2667,6.2667,123595,0
2010-08-18,6.2872,6.3071,6.2667,6.2667,124786,0
2010-08-19,6.3071,6.3071,6.1841,6.2458,145682,0
2010-08-20,6.2458,6.2667,6.2251,6.2251,100393,0
2010-08-23,6.2667,6.2872,6.2049,6.2667,138613,0
2010-08-24,6.2251,6.2458,6.1637,6.1841,109522,0
2010-08-25,6.1637,6.1841,6.1022,6.1226,163275,0
2010-08-26,6.2049,6.2049,6.061,6.0813,146252,0
2010-08-27,6.1022,6.1841,6.0405,6.1637,104431,0
2010-08-30,6.1637,6.2049,6.0813,6.1022,148105,0
2010-08-31,6.1122,6.1544,6.0912,6.1333,138589,0
2010-09-01,6.1637,6.2872,6.1637,6.2667,105334,0
2010-09-02,6.2872,6.3071,6.2458,6.3071,91285,0
2010-09-03,6.3484,6.3898,6.3071,6.3688,82151,0
2010-09-07,6.3282,6.3688,6.2872,6.3484,69780,0
2010-09-08,6.4307,6.4714,6.3484,6.3688,126472,0
2010-09-09,6.4714,6.4714,6.3484,6.3688,90573,0
2010-09-10,6.3898,6.4105,6.3282,6.3484,95186,0
2010-09-13,6.3898,6.4514,6.3688,6.3898,177883,0
2010-09-14,6.3898,6.4714,6.3688,6.4307,117890,0
2010-09-15,6.4105,6.4514,6.4105,6.4514,147466,0
2010-09-16,6.4514,6.4932,6.4105,6.4307,147822,0
2010-09-17,6.4307,6.4714,6.4307,6.4514,111657,0
2010-09-20,6.4307,6.534,6.4105,6.534,140618,0
2010-09-21,6.534,6.534,6.4514,6.5122,177216,0
2010-09-22,6.5122,6.534,6.4307,6.5122,199796,0
2010-09-23,6.4714,6.5122,6.4514,6.5122,149462,0
2010-09-24,6.534,6.6161,6.5122,6.5946,167522,0
2010-09-27,6.5946,6.6363,6.5531,6.6363,172131,0
2010-09-28,6.6363,6.6363,6.4932,6.6161,199637,0
2010-09-29,6.6363,6.6363,6.5531,6.575,188957,0
2010-09-30,6.6182,6.6814,6.5543,6.6814,218665,0
2010-10-01,6.6774,6.7188,6.6572,6.6979,139736,0
2010-10-04,6.6774,6.7188,6.6161,6.6774,216699,0
2010-10-05,6.6979,6.7599,6.6572,6.7188,281284,0
2010-10-06,6.6774,6.6774,6.534,6.575,280698,0
2010-10-07,6.6363,6.6363,6.4105,6.4714,197460,0
2010-10-08,6.4307,6.534,6.4307,6.534,76959,0
2010-10-11,6.534,6.575,6.5122,6.5531,145868,0
2010-10-12,6.575,6.6161,6.5122,6.575,209425,0
2010-10-13,6.575,6.6572,6.575,6.6363,147802,0
2010-10-14,6.5946,6.6363,6.5531,6.5946,122066,0
2010-10-15,6.6363,6.6572,6.5122,6.5946,160791,0
2010-10-18,6.5531,6.6572,6.5531,6.6161,244227,0
2010-10-19,6.575,6.5946,6.5122,6.5122,130829,0
2010-10-20,6.5946,6.6161,6.5122,6.6161,183837,0
2010-10-21,6.5946,6.6363,6.575,6.6363,136948,0
2010-10-22,6.6161,6.6161,6.534,6.575,69931,0
2010-10-25,6.5946,6.6572,6.5946,6.6363,86933,0
2010-10-26,6.5946,6.6363,6.575,6.6161,102252,0
2010-10-27,6.5946,6.6363,6.5531,6.6363,156460,0
2010-10-28,6.6363,6.6572,6.5946,6.6161,137625,0
2010-10-29,6.637,6.7037,6.5921,6.6822,235190,0
2010-11-01,6.6774,6.6774,6.5946,6.6161,173632,0
2010-11-02,6.6774,6.6774,6.6572,6.6774,62829,0
2010-11-03,6.6774,6.6774,6.6161,6.6572,119038,0
2010-11-04,6.6979,6.7599,6.6979,6.7395,261059,0
2010-11-05,6.7395,6.8002,6.7188,6.7796,151930,0
2010-11-08,6.8002,6.8213,6.7599,6.8002,105609,0
2010-11-09,6.8213,6.8415,6.7188,6.7599,186831,0
2010-11-10,6.7599,6.8002,6.7188,6.7599,92683,0
2010-11-11,6.7395,6.7796,6.7188,6.7188,111601,0
2010-11-12,6.7599,6.7599,6.6572,6.6774,136346,0
2010-11-15,6.6774,6.7188,6.6774,6.6774,89536,0
2010-11-16,6.6774,6.6774,6.5122,6.6161,231090,0
2010-11-17,6.6161,6.6363,6.5531,6.5531,95859,0
2010-11-18,6.6572,6.6979,6.6363,6.6572,163740,0
2010-11-19,6.6363,6.6774,6.6363,6.6572,131733,0
2010-11-22,6.6572,6.6979,6.5946,6.6572,151932,0
2010-11-23,6.6572,6.6774,6.5946,6.5946,73738,0
2010-11-24,6.6363,6.7188,6.6363,6.6774,135896,0
2010-11-26,6.6572,6.6979,6.6363,6.6979,35729,0
2010-11-29,6.6774,6.7188,6.6363,6.6979,166580,0
2010-11-30,6.6814,6.703,6.6391,6.6391,137668,0
2010-12-01,6.6979,6.7796,6.6979,6.7796,131096,0
2010-12-02,6.7796,6.8624,6.7796,6.8213,123887,0
2010-12-03,6.7796,6.8825,6.7188,6.8825,310895,0
2010-12-06,6.8213,6.8825,6.8213,6.8415,68251,0
2010-12-07,6.9033,6.9236,6.8213,6.8624,144775,0
2010-12-08,6.8624,6.8825,6.7796,6.8002,193671,0
2010-12-09,6.8415,6.9033,6.7796,6.8213,176503,0
2010-12-10,6.8624,6.8624,6.8213,6.8415,203422,0
2010-12-13,6.8624,7.0674,6.8213,6.8213,160597,0
2010-12-14,6.8213,6.8624,6.8002,6.8002,158377,0
2010-12-15,6.8415,6.8825,6.7395,6.7599,149227,0
2010-12-16,6.7796,6.8415,6.7395,6.8002,196673,0
2010-12-17,6.8213,6.8624,6.7599,6.7796,126132,0
2010-12-20,6.8002,6.8213,6.7599,6.7796,128235,0
2010-12-21,6.7796,6.8624,6.7796,6.8415,75808,0
2010-12-22,6.9236,6.9236,6.8213,6.8415,114647,0
2010-12-23,6.8624,6.8825,6.8213,6.8415,133020,0
2010-12-27,6.8624,6.8825,6.8213,6.8624,79202,0
2010-12-28,6.9033,6.9033,6.8415,6.8825,157452,0
2010-12-29,6.8925,6.9977,6.8284,6.9134,270287,0
2010-12-30,6.9134,6.935,6.8508,6.8709,141257,0
2010-12-31,6.8825,6.9494,6.8602,6.8825,128620,0
2011-01-03,6.9647,7.0262,6.8825,7.0262,386176,0
2011-01-04,6.8624,6.9852,6.8002,6.9033,475482,0
2011-01-05,6.8825,6.9033,6.7796,6.8624,441837,0
2011-01-06,6.9033,6.9437,6.8213,6.8624,184941,0
2011-01-07,6.8624,6.9033,6.8213,6.8624,177173,0
2011-01-10,6.9033,6.9236,6.8415,6.9033,208338,0
2011-01-11,6.9236,7.0262,6.9236,6.9852,271531,0
2011-01-12,7.0891,7.0891,6.9852,6.9852,182188,0
2011-01-13,7.0262,7.1084,7.0065,7.0262,273831,0
2011-01-14,7.2726,7.2726,7.0065,7.0262,104167,0
2011-01-18,7.0065,7.0674,6.9852,7.0474,117202,0
2011-01-19,7.0474,7.0474,6.9033,6.9033,152507,0
2011-01-20,6.9033,6.9437,6.8002,6.8415,150627,0
2011-01-21,6.9033,6.9437,6.8825,6.9437,63962,0
2011-01-24,6.9033,6.9437,6.8624,6.9033,97002,0
2011-01-25,6.9033,6.9647,6.8624,6.9437,169789,0
2011-01-26,6.9033,6.9647,6.9033,6.9647,85595,0
2011-01-27,6.9647,6.9852,6.9236,6.9437,106107,0
2011-01-28,6.9852,7.0065,6.8002,6.8002,146490,0
2011-01-31,6.793,6.9494,6.793,6.9276,104045,0
2011-02-01,6.9437,7.0674,6.9437,7.0474,156860,0
2011-02-02,7.0891,7.1084,7.0065,7.0674,174907,0
2011-02-03,7.0674,7.1084,7.0262,7.1084,195661,0
2011-02-04,7.0891,7.1493,7.0674,7.1493,146170,0
2011-02-07,7.1084,7.1909,7.1084,7.1909,109303,0
2011-02-08,7.1909,7.2117,7.1493,7.2117,98424,0
2011-02-09,7.1909,7.1909,7.0891,7.0891,171622,0
2011-02-10,7.0674,7.1299,7.0474,7.0891,88614,0
2011-02-11,7.0674,7.1716,7.0674,7.1299,77639,0
2011-02-14,7.2319,7.2319,7.0674,7.1493,114300,0
2011-02-15,7.1084,7.1299,7.0674,7.0891,160714,0
2011-02-16,7.1299,7.2535,7.1299,7.1909,217780,0
2011-02-18,7.2535,7.2535,7.1716,7.1909,226670,0
2011-02-22,7.1084,7.1493,6.9852,7.0065,189687,0
2011-02-23,7.0474,7.0891,6.9647,7.0262,106150,0
2011-02-24,7.0262,7.0474,6.9647,7.0262,160949,0
2011-02-25,7.0474,7.1084,7.0262,7.0674,122719,0
2011-02-28,7.1194,7.1626,7.1194,7.1626,230093,0
2011-03-01,7.2288,7.2288,7.0188,7.1024,176792,0
2011-03-02,7.0605,7.0816,7.0401,7.0401,110549,0
2011-03-03,7.0816,7.1441,7.0816,7.124,127980,0
2011-03-04,7.1493,7.1716,7.0474,7.1299,107436,0
2011-03-07,7.1299,7.1493,7.0262,7.0674,68047,0
2011-03-08,7.0891,7.1493,7.0674,7.1493,83281,0
2011-03-09,7.1299,7.1299,7.0674,7.0674,83348,0
2011-03-10,7.0188,7.0401,6.935,6.9977,165764,0
2011-03-11,6.9033,7.0674,6.9033,7.0474,78907,0
2011-03-14,7.0065,7.0674,6.9033,6.9437,88166,0
2011-03-15,6.8624,6.9647,6.7796,6.9437,115172,0
2011-03-16,6.9437,6.9437,6.8002,6.8002,188630,0
2011-03-17,6.9134,6.935,6.8709,6.8709,162122,0
2011-03-18,6.935,7.0188,6.8925,6.935,100104,0
2011-03-21,7.0188,7.0401,6.9553,6.9765,147330,0
2011-03-22,7.0188,7.0188,6.9553,7.0188,149937,0
2011-03-23,7.0262,7.0891,6.9647,7.0891,178779,0
2011-03-24,7.1084,7.1716,7.0474,7.1716,204087,0
2011-03-25,7.1663,7.1865,7.1441,7.1663,96087,0
2011-03-28,7.1716,7.2117,7.1299,7.1299,104134,0
2011-03-29,7.1493,7.2117,7.1299,7.1493,111831,0
2011-03-30,7.2512,7.2917,7.1865,7.2917,281370,0
2011-03-31,7.33,7.3973,7.2624,7.3973,343032,0
2011-04-01,7.3981,7.5463,7.3981,7.46,316366,0
2011-04-04,7.46,7.46,7.3981,7.4179,148860,0
2011-04-05,7.4179,7.4409,7.3346,7.3346,154567,0
2011-04-06,7.4179,7.4179,7.271,7.3132,137024,0
2011-04-07,7.2917,7.3132,7.2088,7.2288,92936,0
2011-04-08,7.3132,7.3132,7.2288,7.2512,104497,0
2011-04-11,7.271,7.2917,7.1024,7.1865,118383,0
2011-04-12,7.1865,7.1865,7.124,7.1865,76802,0
2011-04-13,7.1865,7.2288,7.0605,7.0605,152228,0
2011-04-14,7.0605,7.1663,6.9977,7.1663,75619,0
2011-04-15,7.1865,7.2512,7.1441,7.1441,124191,0
2011-04-18,7.0605,7.2288,7.0605,7.1865,184314,0
2011-04-19,7.1441,7.3132,7.1441,7.2088,125357,0
2011-04-20,7.3132,7.4409,7.2512,7.356,200376,0
2011-04-21,7.3981,7.4409,7.3346,7.4179,101111,0
2011-04-25,7.3759,7.4409,7.3759,7.3759,118011,0
2011-04-26,7.4409,7.4825,7.3759,7.4179,172787,0
2011-04-27,7.4179,7.4825,7.356,7.4409,68346,0
2011-04-28,7.4179,7.4409,7.356,7.3981,96004,0
2011-04-29,7.3737,7.3981,7.3062,7.33,114506,0
2011-05-02,7.3759,7.3981,7.2917,7.3346,148281,0
2011-05-03,7.3346,7.3346,7.2288,7.271,108610,0
2011-05-04,7.3132,7.3346,7.2288,7.2288,83826,0
2011-05-05,7.2512,7.2917,7.1663,7.1663,66255,0
2011-05-06,7.2288,7.271,7.1663,7.2088,101567,0
2011-05-09,7.2288,7.2512,7.1865,7.1865,177575,0
2011-05-10,7.2288,7.2512,7.2088,7.2288,364988,0
2011-05-11,7.2288,7.2512,7.1663,7.1865,120838,0
2011-05-12,7.1865,7.2512,7.1441,7.2088,72136,0
2011-05-13,7.2512,7.271,7.1441,7.1663,147508,0
2011-05-16,7.1441,7.2288,7.124,7.1663,71107,0
2011-05-17,7.1865,7.2088,7.124,7.1663,58433,0
2011-05-18,7.2288,7.2512,7.1865,7.2088,69597,0
2011-05-19,7.2512,7.271,7.1663,7.2088,67654,0
2011-05-20,7.1865,7.2088,7.124,7.1865,81314,0
2011-05-23,7.1663,7.1663,7.1024,7.1441,128401,0
2011-05-24,7.124,7.1663,7.124,7.1663,135006,0
2011-05-25,7.1441,7.2288,7.1441,7.1663,159675,0
2011-05-26,7.1865,7.1865,7.1441,7.1441,97907,0
2011-05-27,7.1441,7.271,7.1441,7.2288,110097,0
2011-05-31,7.2624,7.33,7.2177,7.2408,106746,0
2011-06-01,7.271,7.271,7.2088,7.2288,86212,0
2011-06-02,7.2088,7.2288,7.124,7.1865,71791,0
2011-06-03,7.1865,7.3132,7.124,7.1663,144058,0
2011-06-06,7.124,7.2288,7.124,7.1865,112978,0
2011-06-07,7.1403,7.1626,7.0757,7.1194,129770,0
2011-06-08,7.0757,7.0979,7.0117,7.0547,115589,0
2011-06-09,7.0328,7.1403,7.0117,7.0979,103781,0
2011-06-10,7.0816,7.1441,6.9977,6.9977,112034,0
2011-06-13,6.9765,7.0816,6.9765,6.9977,81789,0
2011-06-14,6.9977,7.1024,6.9977,7.0816,91409,0
2011-06-15,7.0188,7.0605,6.9765,7.0401,79570,0
2011-06-16,7.0328,7.0547,6.9684,6.9889,78383,0
2011-06-17,7.0547,7.0979,6.9889,7.0328,102190,0
2011-06-20,7.0188,7.0816,6.9977,7.0188,88446,0
2011-06-21,7.1024,7.1663,7.0605,7.0605,133975,0
2011-06-22,7.0979,7.1403,7.0757,7.0757,122767,0
2011-06-23,7.0979,7.1194,6.9458,7.0979,218922,0
2011-06-24,7.0979,7.0979,7.0547,7.0547,100341,0
2011-06-27,7.0979,7.1403,7.0547,7.0757,151121,0
2011-06-28,7.0757,7.1194,7.0547,7.0979,397590,0
2011-06-29,7.0979,7.1403,7.0757,7.0979,593178,0
2011-06-30,7.1447,7.237,7.1218,7.237,205860,0
2011-07-01,7.2065,7.3775,7.1626,7.3775,130516,0
2011-07-05,7.4226,7.4226,7.3145,7.3775,183505,0
2011-07-06,7.3574,7.401,7.2704,7.2917,241737,0
2011-07-07,7.3574,7.4661,7.3145,7.4661,139532,0
2011-07-08,7.3775,7.401,7.2704,7.2917,104870,0
2011-07-11,7.2917,7.3574,7.1626,7.1834,91308,0
2011-07-12,7.1834,7.2704,7.1626,7.2496,119351,0
2011-07-13,7.2496,7.3145,7.2266,7.2266,94669,0
2011-07-14,7.2496,7.2917,7.1834,7.2496,66423,0
2011-07-15,7.2266,7.2704,7.1403,7.1403,118563,0
2011-07-18,7.2266,7.2266,7.1403,7.1834,126358,0
2011-07-19,7.2496,7.3574,7.2065,7.2704,186950,0
2011-07-20,7.2496,7.3574,7.2496,7.3353,108187,0
2011-07-21,7.3353,7.3574,7.3145,7.3574,138019,0
2011-07-22,7.3353,7.3574,7.2496,7.2704,156833,0
2011-07-25,7.2496,7.3574,7.2065,7.3574,119214,0
2011-07-26,7.3353,7.3353,7.2065,7.2496,149947,0
2011-07-27,7.2496,7.2704,7.2065,7.2496,191991,0
2011-07-28,7.2496,7.2496,7.0328,7.0328,190626,0
2011-07-29,6.9041,7.0394,6.6146,6.9276,163231,0
2011-08-01,7.0979,7.1403,6.9684,7.0117,138047,0
2011-08-02,7.0174,7.0837,6.8602,6.8602,163206,0
2011-08-03,6.8595,6.9248,6.8173,6.8595,182059,0
2011-08-04,6.838,6.8595,6.5129,6.5354,222839,0
2011-08-05,6.6002,6.6862,6.0377,6.5129,306988,0
2011-08-08,6.297,6.3189,5.8646,5.8646,563536,0
2011-08-09,5.9293,6.2107,5.8646,6.1456,292940,0
2011-08-10,6.1674,6.2107,5.9726,6.1241,212947,0
2011-08-11,6.1241,6.4924,6.1241,6.4274,126688,0
2011-08-12,6.4924,6.5783,6.4274,6.5565,254968,0
2011-08-15,6.6225,6.6862,6.4924,6.6648,107489,0
2011-08-16,6.6648,6.6862,6.5565,6.5783,93926,0
2011-08-17,6.6862,6.7078,6.5783,6.6862,117840,0
2011-08-18,6.5129,6.5354,6.297,6.3189,206653,0
2011-08-19,6.2536,6.4274,6.2107,6.2536,91476,0
2011-08-22,6.3406,6.4058,6.1886,6.2322,101684,0
2011-08-23,6.2754,6.4924,6.2754,6.4274,135360,0
2011-08-24,6.4487,6.6002,6.4487,6.5354,124132,0
2011-08-25,6.644,6.6648,6.4058,6.5129,83365,0
2011-08-26,6.4709,6.6225,6.3838,6.5129,85432,0
2011-08-29,6.6862,6.7945,6.644,6.774,92074,0
2011-08-30,6.7078,6.7945,6.6225,6.7078,130738,0
2011-08-31,6.7777,6.8466,6.7323,6.7323,122430,0
2011-09-01,6.7507,6.774,6.6862,6.7078,69728,0
2011-09-02,6.6169,6.6169,6.5251,6.5934,68346,0
2011-09-06,6.5033,6.5251,6.391,6.5033,66453,0
2011-09-07,6.5701,6.6822,6.5701,6.6146,72818,0
2011-09-08,6.5701,6.6599,6.5251,6.6146,106201,0
2011-09-09,6.5129,6.5354,6.3838,6.4924,90979,0
2011-09-12,6.4058,6.4924,6.3406,6.4487,126185,0
2011-09-13,6.4709,6.5565,6.4487,6.5354,70071,0
2011-09-14,6.6002,6.6648,6.5129,6.6002,109407,0
2011-09-15,6.6648,6.7078,6.6648,6.6862,117233,0
2011-09-16,6.726,6.7479,6.6822,6.7037,73148,0
2011-09-19,6.644,6.644,6.5783,6.6002,55220,0
2011-09-20,6.6862,6.7078,6.5783,6.6002,104969,0
2011-09-21,6.6002,6.6002,6.4274,6.4487,102941,0
2011-09-22,6.297,6.297,6.1886,6.297,143808,0
2011-09-23,6.2576,6.3688,6.2348,6.3459,148307,0
2011-09-26,6.4274,6.4487,6.2754,6.4058,175160,0
2011-09-27,6.5251,6.5921,6.4589,6.4803,171361,0
2011-09-28,6.4803,6.5033,6.2792,6.2792,132847,0
2011-09-29,6.3459,6.391,6.168,6.2348,145529,0
2011-09-30,6.1731,6.2206,6.1034,6.1034,183362,0
2011-10-03,6.0784,6.1006,5.8995,5.9665,202347,0
2011-10-04,5.8772,5.9665,5.7879,5.9441,166321,0
2011-10-05,5.9888,6.1451,5.9441,6.0337,144573,0
2011-10-06,6.0784,6.2348,5.9888,6.168,141981,0
2011-10-07,6.2348,6.2348,6.1006,6.168,107755,0
2011-10-10,6.2576,6.4354,6.2348,6.3688,154808,0
2011-10-11,6.3243,6.4589,6.3024,6.4137,69619,0
2011-10-12,6.4589,6.5701,6.4589,6.5251,101923,0
2011-10-13,6.5033,6.5033,6.391,6.4803,106396,0
2011-10-14,6.6146,6.637,6.5251,6.5701,86183,0
2011-10-17,6.6599,6.6599,6.4589,6.5033,117150,0
2011-10-18,6.5478,6.7479,6.4803,6.7479,144297,0
2011-10-19,6.7479,6.772,6.6146,6.6822,114507,0
2011-10-20,6.6599,6.6822,6.5701,6.637,94910,0
2011-10-21,6.7479,6.838,6.726,6.7479,105125,0
2011-10-24,6.772,6.9041,6.772,6.772,108706,0
2011-10-25,6.772,6.8602,6.7037,6.7037,120422,0
2011-10-26,6.8165,6.8825,6.6822,6.7037,120458,0
2011-10-27,6.8602,6.9276,6.793,6.838,109882,0
2011-10-28,6.8602,6.9276,6.8165,6.8165,87782,0
2011-10-31,6.8051,6.8051,6.6648,6.6648,111915,0
2011-11-01,6.5478,6.637,6.5251,6.5921,81663,0
2011-11-02,6.7037,6.7479,6.5921,6.726,69993,0
2011-11-03,6.726,6.793,6.7037,6.793,133622,0
2011-11-04,6.7078,6.7542,6.6626,6.7323,76633,0
2011-11-07,6.726,6.793,6.6599,6.726,117145,0
2011-11-08,6.7479,6.8165,6.7037,6.772,94331,0
2011-11-09,6.6599,6.7037,6.5478,6.6146,110813,0
2011-11-10,6.6599,6.7037,6.6146,6.6146,92698,0
2011-11-11,6.6822,6.772,6.6599,6.6599,154377,0
2011-11-14,6.7037,6.7037,6.5701,6.637,114679,0
2011-11-15,6.637,6.772,6.5921,6.772,168830,0
2011-11-16,6.772,6.772,6.637,6.637,107793,0
2011-11-17,6.7479,6.7479,6.5701,6.637,127174,0
2011-11-18,6.7037,6.7037,6.5701,6.6146,113444,0
2011-11-21,6.5921,6.5921,6.4589,6.5478,104335,0
2011-11-22,6.5478,6.5478,6.4589,6.5251,105572,0
2011-11-23,6.4354,6.4589,6.3459,6.3459,90873,0
2011-11-25,6.3459,6.4354,6.3024,6.3459,57181,0
2011-11-28,6.4803,6.5251,6.3024,6.3459,169433,0
2011-11-29,6.4137,6.4354,6.3459,6.3459,99004,0
2011-11-30,6.5243,6.5941,6.4775,6.5715,131963,0
2011-12-01,6.5478,6.6599,6.5251,6.6146,119573,0
2011-12-02,6.6599,6.7479,6.637,6.6599,97986,0
2011-12-05,6.7479,6.772,6.6822,6.7479,96680,0
2011-12-06,6.7542,6.7542,6.6626,6.6626,86656,0
2011-12-07,6.6397,6.7777,6.6397,6.7777,130446,0
2011-12-08,6.6862,6.7323,6.5709,6.6169,122429,0
2011-12-09,6.6599,6.7037,6.637,6.6822,96463,0
2011-12-12,6.6599,6.6599,6.5033,6.5921,122193,0
2011-12-13,6.637,6.6599,6.5251,6.5921,120800,0
2011-12-14,6.5478,6.5701,6.4589,6.4589,126685,0
2011-12-15,6.5251,6.5478,6.391,6.4589,158131,0
2011-12-16,6.5478,6.6169,6.4561,6.4561,86680,0
2011-12-19,6.5251,6.5478,6.3243,6.3459,111894,0
2011-12-20,6.5033,6.5251,6.4589,6.5251,117219,0
2011-12-21,6.5478,6.5478,6.4137,6.4354,175135,0
2011-12-22,6.5251,6.6146,6.4589,6.5251,187375,0
2011-12-23,6.6169,6.6626,6.5709,6.6169,142659,0
2011-12-27,6.637,6.7037,6.5921,6.6146,135965,0
2011-12-28,6.637,6.6599,6.4589,6.4589,186787,0
2011-12-29,6.5033,6.5478,6.4589,6.5033,173639,0
2011-12-30,6.4775,6.5478,6.4775,6.4775,178299,0
2012-01-03,6.6169,6.6626,6.6169,6.6626,91982,0
2012-01-04,6.6169,6.7078,6.6169,6.7078,74785,0
2012-01-05,6.8002,6.8002,6.6862,6.7323,94722,0
2012-01-06,6.7542,6.8466,6.7078,6.7542,94110,0
2012-01-09,6.8466,6.8689,6.8002,6.8466,108160,0
2012-01-10,6.8932,6.9838,6.8236,6.8932,225564,0
2012-01-11,6.9393,6.9611,6.8689,6.8689,136738,0
2012-01-12,6.9148,6.9393,6.8689,6.8932,152721,0
2012-01-13,6.8932,6.9148,6.8466,6.9148,127755,0
2012-01-17,6.9148,7.008,6.8932,6.9393,104079,0
2012-01-18,6.9393,7.008,6.9148,6.9611,132016,0
2012-01-19,7.008,7.0291,6.9611,7.008,133932,0
2012-01-20,7.0291,7.0757,6.9611,7.0757,107476,0
2012-01-23,7.0291,7.1218,7.0291,7.0757,64880,0
2012-01-24,7.0539,7.0994,7.0291,7.0291,145273,0
2012-01-25,7.0757,7.1447,7.0291,7.1447,63216,0
2012-01-26,7.2147,7.237,7.1218,7.1218,84882,0
2012-01-27,7.1447,7.1909,7.1218,7.1218,64465,0
2012-01-30,7.0994,7.1686,7.0539,7.1686,61889,0
2012-01-31,7.2253,7.2253,7.1336,7.156,89490,0
2012-02-01,7.1909,7.2595,7.1686,7.1909,132474,0
2012-02-02,7.237,7.2595,7.2147,7.237,99853,0
2012-02-03,7.3521,7.3521,7.3062,7.33,72687,0
2012-02-06,7.3062,7.3521,7.2833,7.3062,91477,0
2012-02-07,7.1686,7.3737,7.1686,7.3521,112818,0
2012-02-08,7.3062,7.4203,7.3062,7.33,107616,0
2012-02-09,7.3521,7.4439,7.3521,7.3737,120983,0
2012-02-10,7.33,7.3521,7.2833,7.33,117497,0
2012-02-13,7.3981,7.3981,7.2595,7.3062,169783,0
2012-02-14,7.3521,7.3521,7.2595,7.33,180953,0
2012-02-15,7.3981,7.4203,7.33,7.3737,128267,0
2012-02-16,7.3981,7.4439,7.3737,7.3981,108649,0
2012-02-17,7.4668,7.4668,7.3981,7.4668,81118,0
2012-02-21,7.4889,7.4889,7.4439,7.4889,115255,0
2012-02-22,7.4889,7.5125,7.4439,7.4439,87255,0
2012-02-23,7.4668,7.5125,7.4439,7.4668,139348,0
2012-02-24,7.4889,7.5345,7.4668,7.5125,101756,0
2012-02-27,7.5125,7.5345,7.4439,7.5125,106022,0
2012-02-28,7.5125,7.5817,7.4889,7.5596,156852,0
2012-02-29,7.5754,7.5754,7.5062,7.5297,107892,0
2012-03-01,7.5817,7.6045,7.5596,7.5817,114798,0
2012-03-02,7.5754,7.5998,7.5297,7.5297,77118,0
2012-03-05,7.5345,7.5596,7.4439,7.4439,126240,0
2012-03-06,7.3675,7.3904,7.2948,7.3193,84448,0
2012-03-07,7.3675,7.3904,7.3193,7.343,59640,0
2012-03-08,7.3904,7.4126,7.3675,7.4126,93859,0
2012-03-09,7.4439,7.5345,7.4203,7.4203,92171,0
2012-03-12,7.4439,7.4889,7.4203,7.4439,67182,0
2012-03-13,7.5125,7.5596,7.4668,7.5596,122236,0
2012-03-14,7.4439,7.5345,7.4439,7.5125,295661,0
2012-03-15,7.5125,7.5125,7.4439,7.4889,165092,0
2012-03-16,7.4889,7.4889,7.3521,7.4203,270202,0
2012-03-19,7.4439,7.4439,7.3521,7.3521,255243,0
2012-03-20,7.3521,7.3737,7.2595,7.3521,158998,0
2012-03-21,7.33,7.4203,7.3062,7.4203,146012,0
2012-03-22,7.4203,7.4439,7.3062,7.3521,191050,0
2012-03-23,7.3904,7.3904,7.3193,7.343,225524,0
2012-03-26,7.3981,7.4439,7.3521,7.3981,416468,0
2012-03-27,7.3981,7.4203,7.3521,7.3521,193459,0
2012-03-28,7.3737,7.3981,7.2595,7.3062,287873,0
2012-03-29,7.2833,7.3062,7.2595,7.2833,97220,0
2012-03-30,7.343,7.3675,7.2717,7.3675,97510,0
2012-04-02,7.3675,7.4593,7.343,7.4593,189323,0
2012-04-03,7.4371,7.4371,7.343,7.4126,139327,0
2012-04-04,7.3675,7.3904,7.3193,7.3193,127725,0
2012-04-05,7.2948,7.343,7.2717,7.2717,80564,0
2012-04-09,7.2021,7.2253,7.1791,7.2253,116027,0
2012-04-10,7.1791,7.2496,7.156,7.2021,237888,0
2012-04-11,7.2021,7.2717,7.2021,7.2717,143743,0
2012-04-12,7.2948,7.3675,7.2717,7.3193,97441,0
2012-04-13,7.343,7.343,7.156,7.156,179117,0
2012-04-16,7.2253,7.2496,7.156,7.2021,97247,0
2012-04-17,7.2021,7.2948,7.2021,7.2496,173641,0
2012-04-18,7.2717,7.343,7.2717,7.343,139284,0
2012-04-19,7.343,7.343,7.2253,7.2253,164787,0
2012-04-20,7.2948,7.3193,7.2253,7.2717,150137,0
2012-04-23,7.2021,7.2253,7.1336,7.156,159203,0
2012-04-24,7.2021,7.2496,7.1791,7.2253,90275,0
2012-04-25,7.2496,7.343,7.2496,7.343,115354,0
2012-04-26,7.3193,7.3675,7.3193,7.343,93572,0
2012-04-27,7.343,7.3904,7.3193,7.343,123628,0
2012-04-30,7.343,7.343,7.2717,7.2717,150377,0
2012-05-01,7.2948,7.3904,7.2717,7.3675,129290,0
2012-05-02,7.3193,7.343,7.2948,7.3193,115550,0
2012-05-03,7.3193,7.3675,7.2717,7.2948,126908,0
2012-05-04,7.2717,7.2948,7.1791,7.2717,187581,0
2012-05-07,7.2496,7.2948,7.2253,7.2717,139838,0
2012-05-08,7.2496,7.2717,7.156,7.2253,182314,0
2012-05-09,7.1084,7.2021,7.0861,7.156,231966,0
2012-05-10,7.156,7.2021,7.156,7.1791,196254,0
2012-05-11,7.156,7.2021,7.1336,7.1336,105635,0
2012-05-14,6.9684,7.0861,6.9684,7.0152,191627,0
2012-05-15,6.9684,7.0386,6.9684,7.0152,155094,0
2012-05-16,7.0386,7.0861,6.9911,7.0152,137834,0
2012-05-17,7.0152,7.0386,6.9213,6.9442,202003,0
2012-05-18,6.9442,6.9442,6.8277,6.8991,268460,0
2012-05-21,6.9213,6.9684,6.8991,6.9684,237523,0
2012-05-22,7.0152,7.0386,6.9442,6.9442,155264,0
2012-05-23,6.9684,6.9911,6.8753,6.9911,162588,0
2012-05-24,6.9911,7.0152,6.9442,6.9442,102079,0
2012-05-25,6.9911,7.0152,6.9684,6.9911,71686,0
2012-05-29,6.9911,7.0614,6.9911,7.0152,95847,0
2012-05-30,6.9684,6.9911,6.9213,6.9684,67317,0
2012-05-31,6.9684,6.9911,6.8991,6.9442,111005,0
2012-06-01,6.8051,6.8524,6.7818,6.7818,73403,0
2012-06-04,6.7585,6.7818,6.7104,6.7585,124149,0
2012-06-05,6.7585,6.8753,6.7585,6.8524,86046,0
2012-06-06,6.8753,7.0152,6.8753,6.9684,116637,0
2012-06-07,7.0152,7.0386,6.9684,7.0152,104609,0
2012-06-08,6.9684,7.0386,6.9442,7.0386,93725,0
2012-06-11,7.0386,7.0386,6.8991,6.8991,110931,0
2012-06-12,6.8991,6.9684,6.8753,6.8991,82017,0
2012-06-13,6.8753,6.9213,6.8524,6.8524,70887,0
2012-06-14,6.8524,6.9442,6.8524,6.8991,132632,0
2012-06-15,6.8991,7.0152,6.8991,6.9684,136723,0
2012-06-18,6.9442,6.9911,6.9213,6.9442,108824,0
2012-06-19,6.9911,7.0614,6.9911,7.0614,90294,0
2012-06-20,7.0614,7.0614,7.0152,7.0614,90435,0
2012-06-21,7.0614,7.0614,6.8991,6.9213,102642,0
2012-06-22,6.9684,7.0152,6.9213,6.9684,106041,0
2012-06-25,6.8991,6.8991,6.8051,6.8991,121429,0
2012-06-26,6.8991,6.9213,6.8524,6.8753,78703,0
2012-06-27,6.7232,6.9213,6.7232,6.8991,113404,0
2012-06-28,6.8524,6.8804,6.8051,6.8689,131278,0
2012-06-29,6.9442,7.0211,6.9442,7.0102,190426,0
2012-07-02,7.0102,7.032,6.9802,7.032,73210,0
2012-07-03,7.032,7.0517,7.0211,7.0517,54696,0
2012-07-05,7.0614,7.0614,7.0036,7.032,117085,0
2012-07-06,7.0262,7.0262,6.9566,7.0211,135024,0
2012-07-09,7.0152,7.0211,6.9751,7.0036,131390,0
2012-07-10,6.9033,6.9344,6.8344,6.8401,119207,0
2012-07-11,6.863,6.9098,6.8459,6.9098,176884,0
2012-07-12,6.8868,6.8868,6.8221,6.8689,40320,0
2012-07-13,6.863,6.9751,6.863,6.9566,120177,0
2012-07-16,6.9566,6.9911,6.9344,6.9401,55078,0
2012-07-17,6.9751,7.0036,6.9344,6.9566,101768,0
2012-07-18,6.9566,7.0262,6.9566,7.0152,118918,0
2012-07-19,7.0262,7.0262,6.9852,7.0036,113483,0
2012-07-20,6.9911,7.0036,6.9509,6.9684,179150,0
2012-07-23,6.8991,6.9509,6.8689,6.9401,131102,0
2012-07-24,6.9509,6.9509,6.8868,6.8868,95916,0
2012-07-25,6.9098,6.9509,6.9033,6.9033,92020,0
2012-07-26,6.9802,7.0102,6.9751,6.9852,148780,0
2012-07-27,7.0102,7.0927,6.9852,7.0801,171982,0
2012-07-30,7.0861,7.0861,7.0568,7.0674,71455,0
2012-07-31,7.0674,7.0674,7.032,7.0445,95035,0
2012-08-01,7.0614,7.1084,7.0517,7.0973,144807,0
2012-08-02,7.0386,7.0614,7.0102,7.032,158448,0
2012-08-03,7.0674,7.1434,7.0674,7.0973,128399,0
2012-08-06,7.0927,7.1434,7.0927,7.1143,72604,0
2012-08-07,7.1493,7.1791,7.1388,7.1791,101836,0
2012-08-08,7.1493,7.2311,7.1493,7.2147,77800,0
2012-08-09,7.2021,7.2147,7.156,7.1968,112002,0
2012-08-10,7.1902,7.1902,7.0801,7.1202,295438,0
2012-08-13,7.1143,7.1434,7.0973,7.1434,84226,0
2012-08-14,7.1388,7.1791,7.1084,7.127,57442,0
2012-08-15,7.1202,7.1388,7.1202,7.1202,86888,0
2012-08-16,7.1143,7.1737,7.1143,7.1611,82939,0
2012-08-17,7.156,7.1791,7.1434,7.1493,114552,0
2012-08-20,7.1336,7.1679,7.1336,7.1434,108744,0
2012-08-21,7.156,7.1902,7.1388,7.156,92745,0
2012-08-22,7.1388,7.1493,7.1202,7.127,89833,0
2012-08-23,7.1084,7.1336,7.0927,7.0927,116549,0
2012-08-24,7.0733,7.1493,7.0733,7.1493,71255,0
2012-08-27,7.1493,7.1611,7.1202,7.127,68191,0
2012-08-28,7.1388,7.1434,7.1202,7.1202,77113,0
2012-08-29,7.156,7.156,7.1202,7.156,70458,0
2012-08-30,7.127,7.156,7.1202,7.1336,126619,0
2012-08-31,7.1611,7.1902,7.1611,7.1902,72767,0
2012-09-04,7.1737,7.1902,7.1493,7.1842,75652,0
2012-09-05,7.1842,7.1842,7.1611,7.1611,66373,0
2012-09-06,7.1902,7.2496,7.1902,7.2378,138340,0
2012-09-07,7.2541,7.2948,7.2541,7.2948,110850,0
2012-09-10,7.2948,7.3008,7.2668,7.2717,84674,0
2012-09-11,7.2787,7.3254,7.2717,7.3254,88017,0
2012-09-12,7.336,7.3904,7.33,7.3904,118162,0
2012-09-13,7.3767,7.4654,7.3767,7.4424,128086,0
2012-09-14,7.4248,7.5007,7.4248,7.4722,123075,0
2012-09-17,7.4654,7.4654,7.4424,7.4593,111013,0
2012-09-18,7.4248,7.4531,7.4248,7.4478,131123,0
2012-09-19,7.4478,7.4722,7.4424,7.4722,112859,0
2012-09-20,7.4593,7.4825,7.4371,7.4786,108074,0
2012-09-21,7.4786,7.5408,7.4786,7.5408,115644,0
2012-09-24,7.5345,7.5596,7.4722,7.5471,80440,0
2012-09-25,7.5596,7.5653,7.5007,7.5125,146142,0
2012-09-26,7.5345,7.5345,7.4126,7.4126,191262,0
2012-09-27,7.4593,7.4593,7.3966,7.4179,118649,0
2012-09-28,7.4072,7.4179,7.372,7.401,181344,0
2012-10-01,7.4072,7.4825,7.4072,7.4654,104398,0
2012-10-02,7.4786,7.5242,7.4531,7.4825,86125,0
2012-10-03,7.4786,7.5062,7.4424,7.4424,77355,0
2012-10-04,7.4722,7.5062,7.4531,7.488,122468,0
2012-10-05,7.5007,7.5345,7.5007,7.5345,174613,0
2012-10-08,7.5242,7.5345,7.5007,7.5062,126179,0
2012-10-09,7.5086,7.5259,7.4668,7.4731,131028,0
2012-10-10,7.4668,7.4896,7.4309,7.46,70869,0
2012-10-11,7.4896,7.4896,7.4487,7.454,63862,0
2012-10-12,7.454,7.46,7.4309,7.4309,49074,0
2012-10-15,7.4668,7.4794,7.4432,7.4794,58650,0
2012-10-16,7.4794,7.514,7.4668,7.5031,151875,0
2012-10-17,7.4959,7.5322,7.4896,7.5322,82981,0
2012-10-18,7.5203,7.5322,7.5086,7.5203,66978,0
2012-10-19,7.5259,7.5259,7.4248,7.4309,115250,0
2012-10-22,7.4179,7.4432,7.3605,7.3759,143895,0
2012-10-23,7.3176,7.3605,7.3116,7.3353,105687,0
2012-10-24,7.3828,7.3828,7.33,7.3537,94361,0
2012-10-25,7.3828,7.3828,7.3353,7.3667,104174,0
2012-10-26,7.3712,7.3712,7.3176,7.3537,123395,0
2012-10-31,7.3537,7.3605,7.2696,7.3062,118356,0
2012-11-01,7.3116,7.3353,7.3062,7.3353,75335,0
2012-11-02,7.3475,7.401,7.3475,7.401,151728,0
2012-11-05,7.3667,7.3667,7.33,7.3475,86401,0
2012-11-06,7.3605,7.3712,7.3239,7.3537,86864,0
2012-11-07,7.3353,7.3353,7.2415,7.2577,191560,0
2012-11-08,7.2577,7.2887,7.176,7.176,97426,0
2012-11-09,7.1447,7.1804,7.109,7.1152,112362,0
2012-11-12,7.1218,7.1447,7.0935,7.1218,55403,0
2012-11-13,7.0568,7.1509,7.0386,7.0674,118225,0
2012-11-14,7.0801,7.1152,6.9379,6.9422,126589,0
2012-11-15,6.9134,6.9422,6.7056,6.7713,163674,0
2012-11-16,6.7824,6.8653,6.7593,6.8552,105303,0
2012-11-19,6.9379,7.0027,6.9134,7.0027,85062,0
2012-11-20,7.0262,7.0935,6.9903,7.0867,81301,0
2012-11-21,7.0935,7.1447,7.0935,7.1447,46495,0
2012-11-23,7.1447,7.2221,7.1344,7.2162,43504,0
2012-11-26,7.2117,7.2526,7.1857,7.2526,75322,0
2012-11-27,7.2348,7.2348,7.1702,7.2282,98012,0
2012-11-28,7.1804,7.2221,7.1218,7.2221,124743,0
2012-11-29,7.2051,7.2645,7.2051,7.2282,85939,0
2012-11-30,7.2348,7.2348,7.1931,7.2051,102372,0
2012-12-03,7.2221,7.2221,7.1395,7.1395,77340,0
2012-12-04,7.1284,7.1702,7.109,7.1395,73955,0
2012-12-05,7.1447,7.1702,7.1152,7.1447,82251,0
2012-12-06,7.1395,7.176,7.1284,7.176,50179,0
2012-12-07,7.1702,7.1702,7.1284,7.1344,118193,0
2012-12-10,7.1152,7.1634,7.1152,7.1509,46395,0
2012-12-11,7.176,7.1804,7.1395,7.1395,102034,0
2012-12-12,7.176,7.2117,7.1575,7.1575,91672,0
2012-12-13,7.1447,7.1804,7.109,7.109,57196,0
2012-12-14,7.1218,7.1284,7.103,7.1218,50422,0
2012-12-17,7.109,7.1634,7.109,7.1447,89060,0
2012-12-18,7.1447,7.1998,7.1447,7.1998,124130,0
2012-12-19,7.1998,7.2282,7.1931,7.2117,129199,0
2012-12-20,7.2162,7.2645,7.1998,7.2526,87128,0
2012-12-21,7.1998,7.2526,7.1804,7.2526,95931,0
2012-12-24,7.2526,7.2526,7.1702,7.176,58845,0
2012-12-26,7.1998,7.2825,7.1702,7.1857,89450,0
2012-12-27,7.1804,7.2162,7.1447,7.1998,145069,0
2012-12-28,7.1575,7.1931,7.1575,7.1931,165007,0
2012-12-31,7.1634,7.2466,7.1575,7.2282,170749,0
2013-01-02,7.2995,7.4126,7.2995,7.4126,107401,0
2013-01-03,7.4302,7.5446,7.4302,7.5031,130738,0
2013-01-04,7.5031,7.5148,7.46,7.4661,128911,0
2013-01-07,7.4371,7.4731,7.4371,7.46,69473,0
2013-01-08,7.454,7.4794,7.424,7.4731,55870,0
2013-01-09,7.5148,7.5148,7.4661,7.4661,57833,0
2013-01-10,7.521,7.5384,7.4834,7.5329,108864,0
2013-01-11,7.5086,7.5329,7.5031,7.5329,141807,0
2013-01-14,7.5086,7.5329,7.5031,7.5329,27986,0
2013-01-15,7.5086,7.5384,7.4661,7.521,81643,0
2013-01-16,7.4959,7.5446,7.4834,7.5329,87365,0
2013-01-17,7.5384,7.6163,7.5384,7.5879,109392,0
2013-01-18,7.5879,7.6423,7.5739,7.6304,151399,0
2013-01-22,7.6163,7.6526,7.6163,7.6526,61405,0
2013-01-23,7.6423,7.7023,7.6423,7.6721,131668,0
2013-01-24,7.6477,7.6777,7.6423,7.6526,71511,0
2013-01-25,7.6477,7.6667,7.6304,7.6477,98890,0
2013-01-28,7.6596,7.6667,7.6361,7.6423,47531,0
2013-01-29,7.6053,7.6721,7.6053,7.6423,97636,0
2013-01-30,7.6526,7.6777,7.6234,7.6477,113095,0
2013-01-31,7.6304,7.6596,7.6234,7.6423,89446,0
2013-02-01,7.6777,7.7153,7.6667,7.6896,131849,0
2013-02-04,7.6667,7.6721,7.6117,7.6234,135231,0
2013-02-05,7.6526,7.7079,7.6526,7.7023,126492,0
2013-02-06,7.6721,7.738,7.6721,7.738,46560,0
2013-02-07,7.7153,7.7445,7.6721,7.7023,59271,0
2013-02-08,7.7079,7.7509,7.7079,7.7258,80184,0
2013-02-11,7.7315,7.7509,7.721,7.7445,113308,0
2013-02-12,7.7315,7.7623,7.721,7.7509,117612,0
2013-02-13,7.7315,7.7623,7.721,7.7258,115488,0
2013-02-14,7.7023,7.7445,7.7023,7.721,215076,0
2013-02-15,7.721,7.7445,7.7079,7.7315,100268,0
2013-02-19,7.721,7.7745,7.721,7.7445,122168,0
2013-02-20,7.738,7.7509,7.6832,7.6832,114321,0
2013-02-21,7.6777,7.6777,7.6053,7.6117,186841,0
2013-02-22,7.6477,7.6596,7.6234,7.6477,119863,0
2013-02-25,7.6721,7.6959,7.5582,7.5675,89475,0
2013-02-26,7.5675,7.581,7.5259,7.5582,76648,0
2013-02-27,7.5582,7.6423,7.5446,7.6361,87697,0
2013-02-28,7.6477,7.6832,7.6361,7.6667,102947,0
2013-03-01,7.5739,7.6896,7.5739,7.6777,110706,0
2013-03-04,7.6423,7.7079,7.6304,7.7023,84670,0
2013-03-05,7.7079,7.7745,7.6959,7.7315,101251,0
2013-03-06,7.7583,7.7866,7.7509,7.7623,118708,0
2013-03-07,7.7679,7.7931,7.7623,7.7866,66585,0
2013-03-08,7.781,7.8102,7.781,7.8102,172981,0
2013-03-11,7.8045,7.8466,7.8045,7.8231,152120,0
2013-03-12,7.8102,7.8466,7.8045,7.8045,106082,0
2013-03-13,7.8287,7.8287,7.8102,7.8166,112149,0
2013-03-14,7.8231,7.8418,7.8166,7.8418,232013,0
2013-03-15,7.8418,7.8466,7.8231,7.8287,99023,0
2013-03-18,7.8102,7.8466,7.781,7.8045,112116,0
2013-03-19,7.8045,7.8166,7.7583,7.781,80737,0
2013-03-20,7.7931,7.8287,7.7931,7.8287,56597,0
2013-03-21,7.8045,7.8045,7.7623,7.7623,118757,0
2013-03-22,7.7679,7.8102,7.7679,7.8045,82392,0
2013-03-25,7.8004,7.8287,7.7623,7.7623,89834,0
2013-03-26,7.8004,7.8418,7.8004,7.8361,79903,0
2013-03-27,7.8166,7.8523,7.8004,7.8523,60541,0
2013-03-28,7.8466,7.8596,7.8466,7.8596,71893,0
2013-04-01,7.8523,7.8596,7.7931,7.7931,119351,0
2013-04-02,7.8102,7.8466,7.8102,7.8166,104111,0
2013-04-03,7.8004,7.8166,7.738,7.7679,158686,0
2013-04-04,7.7623,7.7866,7.7509,7.7623,80631,0
2013-04-05,7.6896,7.738,7.6667,7.721,140501,0
2013-04-08,7.7315,7.7745,7.7079,7.7745,171509,0
2013-04-09,7.7825,7.8401,7.7825,7.8191,105155,0
2013-04-10,7.8401,7.9292,7.8401,7.9292,164367,0
2013-04-11,7.9236,7.9504,7.8985,7.9292,127711,0
2013-04-12,7.8862,7.9196,7.8862,7.9196,90206,0
2013-04-15,7.8556,7.8814,7.7955,7.8013,311202,0
2013-04-16,7.7955,7.8254,7.7323,7.8013,116500,0
2013-04-17,7.759,7.759,7.6777,7.7088,95546,0
2013-04-18,7.7267,7.7267,7.5975,7.6219,101886,0
2013-04-19,7.6721,7.7761,7.6298,7.6526,171104,0
2013-04-22,7.6415,7.6721,7.6219,7.6471,73791,0
2013-04-23,7.6777,7.7688,7.6777,7.7631,96540,0
2013-04-24,7.7462,7.8134,7.6903,7.8013,107924,0
2013-04-25,7.8319,7.8684,7.8254,7.8319,96524,0
2013-04-26,7.8254,7.8556,7.8061,7.8319,76806,0
2013-04-29,7.8319,7.8862,7.8191,7.8628,82646,0
2013-04-30,7.8556,7.9236,7.8556,7.9236,117699,0
2013-05-01,7.9122,7.9357,7.8684,7.8814,154071,0
2013-05-02,7.8927,7.9122,7.8134,7.8862,91550,0
2013-05-03,7.9196,7.9981,7.9196,7.9552,126286,0
2013-05-06,7.9657,8.0298,7.9657,7.9924,98739,0
2013-05-07,8.0087,8.0524,8.0087,8.0524,107454,0
2013-05-08,8.0354,8.1027,8.0354,8.1027,70076,0
2013-05-09,8.1091,8.1214,8.0792,8.1214,250148,0
2013-05-10,8.0831,8.1399,8.0719,8.1091,78760,0
2013-05-13,8.0719,8.152,8.0719,8.1456,81904,0
2013-05-14,8.1254,8.2121,8.1155,8.2057,100146,0
2013-05-15,8.1585,8.2501,8.1585,8.2121,86286,0
2013-05-16,8.2057,8.2501,8.2057,8.2258,63227,0
2013-05-17,8.2323,8.2623,8.2057,8.2381,86814,0
2013-05-20,8.2193,8.2923,8.2121,8.255,120378,0
2013-05-21,8.255,8.3062,8.255,8.281,48226,0
2013-05-22,8.2996,8.3661,8.2121,8.2258,114345,0
2013-05-23,8.1756,8.2437,8.152,8.2437,79867,0
2013-05-24,8.1821,8.2121,8.1821,8.2121,80601,0
2013-05-28,8.277,8.2996,8.2258,8.2323,76981,0
2013-05-29,8.1692,8.2121,8.152,8.1585,150246,0
2013-05-30,8.1585,8.2193,8.1585,8.1756,113361,0
2013-05-31,8.1707,8.2039,8.0849,8.0897,148876,0
2013-06-03,8.1214,8.1319,8.0087,8.0524,135667,0
2013-06-04,8.0719,8.1254,8.0298,8.0719,86995,0
2013-06-05,8.0298,8.0451,7.9552,7.9657,112056,0
2013-06-06,7.9738,8.0094,7.9236,8.0094,106256,0
2013-06-07,8.0524,8.1642,8.0451,8.152,94949,0
2013-06-10,8.2015,8.2015,8.1319,8.1692,49576,0
2013-06-11,8.0881,8.1399,8.0654,8.1091,96102,0
2013-06-12,8.1642,8.1642,7.9504,8.0354,174009,0
2013-06-13,7.9795,8.0954,7.9795,8.0792,104916,0
2013-06-14,8.0831,8.0831,7.9795,8.0087,50784,0
2013-06-17,8.0524,8.0881,8.0087,8.0524,165395,0
2013-06-18,8.0654,8.1091,8.0451,8.0831,129973,0
2013-06-19,8.0524,8.1091,8.0159,8.0159,93012,0
2013-06-20,7.9122,7.9236,7.7389,7.7462,204238,0
2013-06-21,7.789,7.8191,7.7032,7.7631,133969,0
2013-06-24,7.6903,7.6903,7.5251,7.6298,189636,0
2013-06-25,7.6415,7.7088,7.6155,7.6832,139719,0
2013-06-26,7.7688,7.8254,7.7389,7.7955,114507,0
2013-06-27,7.8061,7.8758,7.8061,7.8684,75082,0
2013-06-28,8.1497,8.1886,8.0971,8.1636,74121,0
2013-07-01,7.9057,7.9552,7.9057,7.9495,115706,0
2013-07-02,7.8985,7.9795,7.8985,7.9292,111572,0
2013-07-03,7.8985,7.9292,7.8862,7.9196,110896,0
2013-07-05,7.9422,7.9852,7.9057,7.9552,98709,0
2013-07-08,8.0094,8.0298,7.9657,7.9795,125537,0
2013-07-09,8.0087,8.0849,8.0087,8.0662,103957,0
2013-07-10,8.0419,8.1043,8.0363,8.0849,137259,0
2013-07-11,8.127,8.1934,8.127,8.1862,39184,0
2013-07-12,8.2161,8.2363,8.1862,8.2363,57773,0
2013-07-15,8.2534,8.2745,8.2413,8.26,112331,0
2013-07-16,8.2363,8.26,8.2235,8.2299,81403,0
2013-07-17,8.2235,8.26,8.2235,8.2534,71091,0
2013-07-18,8.2906,8.3296,8.2672,8.2906,80122,0
2013-07-19,8.3109,8.3977,8.2161,8.3231,147258,0
2013-07-22,8.3296,8.3799,8.3231,8.3548,96143,0
2013-07-23,8.349,8.4358,8.349,8.405,145272,0
2013-07-24,8.4114,8.4235,8.3799,8.3977,116702,0
2013-07-25,8.3799,8.3977,8.3548,8.3912,105623,0
2013-07-26,8.3548,8.3864,8.3158,8.3726,64405,0
2013-07-29,8.3799,8.3799,8.3109,8.3345,108189,0
2013-07-30,8.3977,8.3977,8.349,8.3604,68516,0
2013-07-31,8.3548,8.4114,8.3296,8.3345,95570,0
2013-08-01,8.3912,8.4472,8.3912,8.4235,75592,0
2013-08-02,8.4358,8.4934,8.3726,8.4544,151422,0
2013-08-05,8.4618,8.4722,8.4472,8.4722,61204,0
2013-08-06,8.4722,8.4722,8.3977,8.4472,93545,0
2013-08-07,8.4235,8.4358,8.3864,8.4294,163425,0
2013-08-08,8.4722,8.4722,8.4114,8.4114,68767,0
2013-08-09,8.3912,8.4294,8.3604,8.3864,86122,0
2013-08-12,8.3548,8.3799,8.3548,8.3604,61776,0
2013-08-13,8.3799,8.4235,8.341,8.4235,113082,0
2013-08-14,8.4171,8.4171,8.3726,8.405,66150,0
2013-08-15,8.341,8.349,8.26,8.341,115675,0
2013-08-16,8.3109,8.3231,8.2793,8.2842,53420,0
2013-08-19,8.2745,8.2906,8.2039,8.2039,94951,0
2013-08-20,8.1862,8.2745,8.1862,8.2413,78851,0
2013-08-21,8.2478,8.2745,8.1862,8.1975,86838,0
2013-08-22,8.2363,8.2971,8.2363,8.2745,59019,0
2013-08-23,8.2672,8.3044,8.2672,8.2793,80529,0
2013-08-26,8.2745,8.2971,8.2534,8.26,95245,0
2013-08-27,8.1862,8.1862,8.1116,8.1415,93668,0
2013-08-28,8.127,8.161,8.0662,8.1489,85447,0
2013-08-29,8.127,8.1862,8.127,8.161,45780,0
2013-08-30,8.4512,8.4706,8.4057,8.4252,53582,0
2013-09-03,8.1707,8.2235,8.161,8.1862,53313,0
2013-09-04,8.1934,8.2534,8.178,8.2413,54822,0
2013-09-05,8.2745,8.3044,8.2534,8.2672,62861,0
2013-09-06,8.3231,8.349,8.2363,8.2971,74773,0
2013-09-09,8.2906,8.3548,8.2906,8.3345,50145,0
2013-09-10,8.349,8.4358,8.3345,8.4171,94838,0
2013-09-11,8.4294,8.4544,8.3977,8.4358,74599,0
2013-09-12,8.4422,8.4618,8.3604,8.3726,152545,0
2013-09-13,8.3912,8.4294,8.3661,8.4171,164861,0
2013-09-16,8.5111,8.5484,8.4618,8.4722,119021,0
2013-09-17,8.4544,8.5167,8.405,8.4981,65260,0
2013-09-18,8.5111,8.6481,8.4934,8.6416,82386,0
2013-09-19,8.6416,8.6732,8.5978,8.6181,54508,0
2013-09-20,8.6351,8.6351,8.5541,8.5671,45347,0
2013-09-23,8.5671,8.5671,8.4981,8.5111,60597,0
2013-09-24,8.5484,8.5484,8.4358,8.5232,99429,0
2013-09-25,8.529,8.5671,8.5111,8.5363,63947,0
2013-09-26,8.5913,8.5913,8.5232,8.5597,48035,0
2013-09-27,8.5363,8.5484,8.4674,8.4934,78002,0
2013-09-30,8.7635,8.7947,8.705,8.7563,66259,0
2013-10-01,8.4674,8.4981,8.4235,8.4981,82392,0
2013-10-02,8.4851,8.5232,8.4544,8.5167,67756,0
2013-10-03,8.529,8.5484,8.4618,8.4779,92338,0
2013-10-04,8.4981,8.5038,8.4674,8.4981,75086,0
2013-10-07,8.4674,8.4851,8.4472,8.4618,133253,0
2013-10-08,8.4472,8.4472,8.3158,8.3604,113815,0
2013-10-09,8.3677,8.3887,8.3174,8.3822,190527,0
2013-10-10,8.4657,8.4908,8.4188,8.4706,181784,0
2013-10-11,8.4706,8.5411,8.4706,8.5264,55407,0
2013-10-14,8.5217,8.6181,8.4261,8.6181,41650,0
2013-10-15,8.6246,8.6416,8.5346,8.5533,85885,0
2013-10-16,8.5849,8.6302,8.58,8.6246,70062,0
2013-10-17,8.5849,8.7187,8.5484,8.7133,76315,0
2013-10-18,8.7763,8.8274,8.7497,8.8147,121412,0
2013-10-21,8.8586,8.8787,8.8467,8.8467,108177,0
2013-10-22,8.8586,8.9161,8.8586,8.898,103466,0
2013-10-23,8.821,8.9089,8.821,8.898,136097,0
2013-10-24,8.9161,8.9546,8.8714,8.8915,152280,0
2013-10-25,8.8851,8.9735,8.801,8.9161,98426,0
2013-10-28,8.9353,8.9735,8.929,8.961,102314,0
2013-10-29,8.9859,9.0198,8.9481,8.9859,118068,0
2013-10-30,8.9811,9.0122,8.929,8.9481,138258,0
2013-10-31,9.1067,9.1388,9.0406,9.0718,85868,0
2013-11-01,8.9417,8.9735,8.898,8.9735,85651,0
2013-11-04,8.9934,9.0122,8.9417,9.0122,83306,0
2013-11-05,8.9934,9.0302,8.9546,9.0198,95665,0
2013-11-06,9.0359,9.0576,8.9735,9.0246,82848,0
2013-11-07,9.0302,9.0302,8.8787,8.8787,91355,0
2013-11-08,8.8714,8.8714,8.7947,8.865,190031,0
2013-11-11,8.898,8.9481,8.8714,8.8851,107084,0
2013-11-12,8.898,8.9034,8.865,8.8915,81541,0
2013-11-13,8.8787,8.961,8.8714,8.961,146505,0
2013-11-14,8.9417,9.0633,8.9417,9.0633,75008,0
2013-11-15,9.0198,9.1265,9.0198,9.1133,172022,0
2013-11-18,9.1265,9.1407,9.0501,9.0812,82915,0
2013-11-19,9.1133,9.1133,9.0576,9.0888,98724,0
2013-11-20,9.1029,9.1076,9.0501,9.0954,103069,0
2013-11-21,9.0954,9.1454,9.0888,9.1189,134042,0
2013-11-22,9.1265,9.1576,9.0954,9.1576,107721,0
2013-11-25,9.1784,9.1784,9.1341,9.1652,91880,0
2013-11-26,9.1709,9.2342,9.1652,9.2162,119424,0
2013-11-27,9.2096,9.2666,9.2096,9.2666,109418,0
2013-11-29,9.4368,9.561,9.4368,9.4825,88074,0
2013-12-02,9.3103,9.3804,9.2481,9.2734,249632,0
2013-12-03,9.4154,9.4426,9.3774,9.4154,128750,0
2013-12-04,9.391,9.4426,9.3201,9.43,108270,0
2013-12-05,9.3842,9.3979,9.3444,9.3658,114811,0
2013-12-06,9.2096,9.2607,9.1709,9.2607,94173,0
2013-12-09,9.2539,9.2666,9.1652,9.1964,102765,0
2013-12-10,9.1784,9.2096,9.1709,9.1964,84838,0
2013-12-11,9.1784,9.2021,9.0633,9.0888,159912,0
2013-12-12,9.0576,9.068,9.0122,9.0302,126461,0
2013-12-13,9.0246,9.068,8.9859,9.0359,183144,0
2013-12-16,9.0435,9.1189,9.0435,9.0888,147127,0
2013-12-17,9.1029,9.1407,9.0576,9.1189,138453,0
2013-12-18,9.0954,9.2481,9.0633,9.2342,156707,0
2013-12-19,9.4154,9.4426,9.3521,9.4222,181383,0
2013-12-20,9.4368,9.4757,9.43,9.4426,179382,0
2013-12-23,9.4941,9.546,9.4611,9.528,199772,0
2013-12-24,9.521,9.585,9.521,9.561,87187,0
2013-12-26,9.572,9.669,9.572,9.662,133558,0
2013-12-27,9.637,9.678,9.637,9.657,64975,0
2013-12-30,9.657,9.669,9.578,9.605,114462,0
2013-12-31,9.611,9.657,9.605,9.629,111182,0
2014-01-02,9.611,9.611,9.515,9.521,57976,0
2014-01-03,9.359,9.4825,9.2948,9.4115,429477,0
2014-01-06,9.4222,9.4679,9.3658,9.3979,135855,0
2014-01-07,9.391,9.4426,9.391,9.43,85937,0
2014-01-08,9.4222,9.4368,9.3337,9.3521,128587,0
2014-01-09,9.43,9.4552,9.3842,9.3842,153074,0
2014-01-10,9.4504,9.4611,9.4222,9.4368,138582,0
2014-01-13,9.4611,9.4611,9.3269,9.3444,120883,0
2014-01-14,9.3658,9.4115,9.3201,9.3979,124619,0
2014-01-15,9.43,9.508,9.4222,9.4941,183344,0
2014-01-16,9.4893,9.4941,9.4611,9.4757,210106,0
2014-01-17,9.499,9.499,9.43,9.4368,115716,0
2014-01-21,9.521,9.521,9.4679,9.4757,73287,0
2014-01-22,9.4757,9.515,9.4679,9.499,104211,0
2014-01-23,9.4825,9.4825,9.4115,9.4222,97818,0
2014-01-24,9.3979,9.3979,9.2238,9.2238,180500,0
2014-01-27,9.2021,9.3774,9.0718,9.1114,177272,0
2014-01-28,9.1322,9.1709,9.1322,9.1709,138513,0
2014-01-29,9.1322,9.1709,9.0926,9.1171,156982,0
2014-01-30,9.1501,9.1709,9.1388,9.1501,103822,0
2014-01-31,9.0926,9.1709,9.0547,9.1388,103590,0
2014-02-03,9.1445,9.1445,8.9437,8.9437,178473,0
2014-02-04,8.9299,8.9637,8.8923,8.9564,167005,0
2014-02-05,8.9437,8.9698,8.9043,8.9381,53870,0
2014-02-06,8.95,9.0406,8.95,8.9943,172148,0
2014-02-07,9.0274,9.1445,9.0274,9.1445,98299,0
2014-02-10,9.1322,9.2238,9.1322,9.2096,126640,0
2014-02-11,9.2162,9.3132,9.2021,9.286,68329,0
2014-02-12,9.2617,9.3269,9.2617,9.2743,95741,0
2014-02-13,9.2491,9.3521,9.2285,9.3521,61973,0
2014-02-14,9.3706,9.4368,9.3706,9.391,78557,0
2014-02-18,9.4115,9.4426,9.3774,9.3979,78554,0
2014-02-19,9.3774,9.4552,9.3658,9.3658,99034,0
2014-02-20,9.4115,9.4368,9.3774,9.4222,101907,0
2014-02-21,9.4552,9.499,9.4552,9.4893,101403,0
2014-02-24,9.4941,9.567,9.4941,9.528,85584,0
2014-02-25,9.567,9.585,9.534,9.561,83243,0
2014-02-26,9.605,9.611,9.578,9.599,84470,0
2014-02-27,9.585,9.644,9.578,9.629,64781,0
2014-02-28,9.637,9.683,9.611,9.662,106622,0
2014-03-03,9.578,9.593,9.552,9.572,81998,0
2014-03-04,9.651,9.714,9.637,9.694,119541,0
2014-03-05,9.708,9.766,9.702,9.729,67866,0
2014-03-06,9.762,9.825,9.762,9.799,73695,0
2014-03-07,9.832,9.85,9.806,9.806,49904,0
2014-03-10,9.793,9.812,9.729,9.812,63503,0
2014-03-11,9.832,9.85,9.788,9.793,129453,0
2014-03-12,9.748,9.812,9.748,9.799,67790,0
2014-03-13,9.818,9.832,9.688,9.714,85834,0
2014-03-14,9.714,9.714,9.662,9.678,108923,0
2014-03-17,9.714,9.766,9.651,9.651,109846,0
2014-03-18,9.669,9.756,9.662,9.748,100452,0
2014-03-19,9.729,9.818,9.722,9.766,118392,0
2014-03-20,9.771,9.825,9.74,9.818,72474,0
2014-03-21,9.832,9.884,9.806,9.806,90226,0
2014-03-24,9.845,9.845,9.714,9.748,126410,0
2014-03-25,9.799,9.806,9.748,9.779,66189,0
2014-03-26,9.806,9.85,9.799,9.806,101062,0
2014-03-27,9.793,9.793,9.748,9.748,68516,0
2014-03-28,9.799,9.832,9.74,9.779,89238,0
2014-03-31,9.799,9.864,9.793,9.845,105148,0
2014-04-01,9.856,9.917,9.856,9.909,68274,0
2014-04-02,9.917,9.934,9.903,9.924,64468,0
2014-04-03,9.934,9.969,9.917,9.924,53913,0
2014-04-04,10.091,10.091,9.878,9.884,206756,0
2014-04-07,9.928,10.052,9.762,9.779,185437,0
2014-04-08,9.771,9.771,9.722,9.771,73838,0
2014-04-09,9.864,9.889,9.798,9.879,147021,0
2014-04-10,9.884,9.957,9.793,9.806,123910,0
2014-04-11,9.745,9.778,9.626,9.626,81211,0
2014-04-14,9.686,9.72,9.579,9.626,138900,0
2014-04-15,9.673,9.699,9.574,9.654,69317,0
2014-04-16,9.712,9.745,9.673,9.738,112181,0
2014-04-17,9.753,9.811,9.745,9.811,85752,0
2014-04-21,9.864,9.925,9.818,9.925,73474,0
2014-04-22,9.936,10.014,9.911,9.976,88813,0
2014-04-23,9.97,10.029,9.957,10.014,138792,0
2014-04-24,10.109,10.109,10.011,10.037,63806,0
2014-04-25,10.05,10.05,9.97,9.976,136854,0
2014-04-28,9.97,10.021,9.911,9.95,58999,0
2014-04-29,9.957,9.998,9.929,9.936,54963,0
2014-04-30,9.929,9.936,9.911,9.925,102262,0
2014-05-01,9.929,9.936,9.903,9.925,36709,0
2014-05-02,9.911,9.929,9.884,9.889,48794,0
2014-05-05,9.856,9.911,9.839,9.896,33052,0
2014-05-06,9.879,9.903,9.845,9.864,50268,0
2014-05-07,9.911,9.911,9.85,9.889,47023,0
2014-05-08,9.889,9.942,9.778,9.896,39637,0
2014-05-09,9.884,9.889,9.856,9.871,51316,0
2014-05-12,9.896,9.929,9.856,9.911,106188,0
2014-05-13,9.925,9.957,9.896,9.95,70788,0
2014-05-14,9.989,10.021,9.957,9.97,85786,0
2014-05-15,9.957,9.957,9.85,9.889,90290,0
2014-05-16,9.925,9.925,9.856,9.919,98487,0
2014-05-19,9.903,9.942,9.879,9.925,52610,0
2014-05-20,9.925,9.957,9.85,9.911,45549,0
2014-05-21,9.95,9.965,9.925,9.942,37244,0
2014-05-22,9.97,9.998,9.936,9.998,42833,0
2014-05-23,9.998,10.044,9.989,10.004,53169,0
2014-05-27,10.021,10.084,10.004,10.044,60806,0
2014-05-28,10.037,10.1,10.021,10.1,45868,0
2014-05-29,10.155,10.155,10.055,10.147,45524,0
2014-05-30,10.142,10.187,10.115,10.142,49923,0
2014-06-02,10.162,10.187,10.142,10.174,52485,0
2014-06-03,10.155,10.208,10.135,10.142,57764,0
2014-06-04,10.129,10.18,10.093,10.135,48857,0
2014-06-05,10.135,10.187,10.135,10.147,63296,0
2014-06-06,10.155,10.208,10.155,10.174,75779,0
2014-06-09,10.18,10.233,10.18,10.233,83354,0
2014-06-10,10.2,10.259,10.2,10.241,50957,0
2014-06-11,10.233,10.286,10.214,10.28,59831,0
2014-06-12,10.267,10.28,10.169,10.214,118641,0
2014-06-13,10.259,10.259,10.208,10.227,81063,0
2014-06-16,10.259,10.259,10.187,10.233,34246,0
2014-06-17,10.247,10.247,10.147,10.174,59174,0
2014-06-18,10.2,10.247,10.2,10.247,49931,0
2014-06-19,10.247,10.353,10.247,10.273,59044,0
2014-06-20,10.293,10.308,10.259,10.28,67306,0
2014-06-23,10.267,10.339,10.267,10.332,90781,0
2014-06-24,10.313,10.371,10.273,10.273,63354,0
2014-06-25,10.254,10.308,10.254,10.286,64126,0
2014-06-26,10.286,10.332,10.259,10.332,61142,0
2014-06-27,10.332,10.366,10.286,10.308,57959,0
2014-06-30,10.319,10.366,10.299,10.319,40790,0
2014-07-01,10.332,10.418,10.332,10.386,61530,0
2014-07-02,10.394,10.425,10.353,10.378,70523,0
2014-07-03,10.366,10.425,10.366,10.404,36912,0
2014-07-07,10.433,10.478,10.4,10.404,100068,0
2014-07-08,10.4,10.4,10.353,10.386,63675,0
2014-07-09,10.414,10.441,10.328,10.407,126060,0
2014-07-10,10.335,10.422,10.321,10.321,86122,0
2014-07-11,10.361,10.389,10.3,10.355,59243,0
2014-07-14,10.389,10.529,10.355,10.436,149348,0
2014-07-15,10.448,10.482,10.389,10.414,74528,0
2014-07-16,10.414,10.502,10.407,10.422,53781,0
2014-07-17,10.396,10.502,10.396,10.401,54750,0
2014-07-18,10.475,10.514,10.455,10.475,62820,0
2014-07-21,10.495,10.514,10.461,10.495,63514,0
2014-07-22,10.514,10.589,10.514,10.556,58572,0
2014-07-23,10.563,10.69,10.556,10.684,68010,0
2014-07-24,10.675,10.69,10.657,10.657,45212,0
2014-07-25,10.622,10.636,10.563,10.596,38766,0
2014-07-28,10.589,10.596,10.529,10.582,43150,0
2014-07-29,10.61,10.61,10.57,10.57,24047,0
2014-07-30,10.57,10.57,10.502,10.509,31153,0
2014-07-31,10.441,10.441,10.328,10.328,57592,0
2014-08-01,10.313,10.335,10.241,10.268,69208,0
2014-08-04,10.247,10.286,10.193,10.26,55237,0
2014-08-05,10.214,10.26,10.098,10.098,41581,0
2014-08-06,10.073,10.2,10.052,10.126,64800,0
2014-08-07,10.141,10.147,10.033,10.033,71503,0
2014-08-08,10.073,10.141,10,10.141,39049,0
2014-08-11,10.167,10.221,10.092,10.174,56272,0
2014-08-12,10.179,10.207,10.147,10.16,44267,0
2014-08-13,10.214,10.214,10.126,10.179,43790,0
2014-08-14,10.179,10.274,10.167,10.26,84984,0
2014-08-15,10.281,10.335,10.227,10.255,108883,0
2014-08-18,10.286,10.355,10.286,10.328,55314,0
2014-08-19,10.34,10.429,10.34,10.373,71302,0
2014-08-20,10.368,10.441,10.355,10.396,75692,0
2014-08-21,10.436,10.487,10.414,10.455,69779,0
2014-08-22,10.455,10.47,10.429,10.429,61889,0
2014-08-25,10.455,10.487,10.436,10.455,65956,0
2014-08-26,10.455,10.522,10.455,10.487,79545,0
2014-08-27,10.482,10.535,10.482,10.522,101130,0
2014-08-28,10.487,10.514,10.475,10.475,64795,0
2014-08-29,10.487,10.522,10.475,10.475,70269,0
2014-09-02,10.509,10.514,10.461,10.487,69465,0
2014-09-03,10.514,10.529,10.47,10.487,55298,0
2014-09-04,10.509,10.549,10.47,10.495,76689,0
2014-09-05,10.495,10.535,10.461,10.535,58729,0
2014-09-08,10.502,10.549,10.396,10.407,82451,0
2014-09-09,10.414,10.429,10.373,10.373,59314,0
2014-09-10,10.373,10.414,10.321,10.407,47258,0
2014-09-11,10.396,10.461,10.396,10.461,45043,0
2014-09-12,10.461,10.47,10.429,10.448,110511,0
2014-09-15,10.455,10.455,10.407,10.422,69697,0
2014-09-16,10.422,10.487,10.401,10.455,84491,0
2014-09-17,10.47,10.522,10.455,10.455,61251,0
2014-09-18,10.502,10.556,10.495,10.549,67188,0
2014-09-19,10.563,10.575,10.514,10.556,52204,0
2014-09-22,10.529,10.57,10.436,10.436,50108,0
2014-09-23,10.429,10.429,10.34,10.401,61367,0
2014-09-24,10.396,10.407,10.368,10.401,72194,0
2014-09-25,10.373,10.38,10.233,10.247,85472,0
2014-09-26,10.348,10.348,10.233,10.294,44065,0
2014-09-29,10.247,10.268,10.193,10.214,54720,0
2014-09-30,10.214,10.255,10.179,10.179,56220,0
2014-10-01,10.147,10.147,10.026,10.026,68930,0
2014-10-02,10.026,10.026,9.85,9.984,126851,0
2014-10-03,10.026,10.073,10.012,10.057,123751,0
2014-10-06,10.073,10.134,10.04,10.052,82931,0
2014-10-07,10.033,10.04,9.945,9.945,58902,0
2014-10-08,9.926,10.065,9.885,10.065,96502,0
2014-10-09,10.05,10.124,9.907,9.921,273178,0
2014-10-10,9.914,9.921,9.66,9.66,120568,0
2014-10-13,9.667,9.75,9.503,9.503,126203,0
2014-10-14,9.524,9.544,9.3804,9.429,168005,0
2014-10-15,8.9381,9.3804,8.9381,9.3269,155380,0
2014-10-16,9.2105,9.4552,9.1841,9.4426,104526,0
2014-10-17,9.531,9.714,9.524,9.586,84432,0
2014-10-20,9.579,9.682,9.579,9.675,66011,0
2014-10-21,9.758,9.914,9.723,9.907,64222,0
2014-10-22,9.955,10.037,9.914,9.914,89388,0
2014-10-23,9.996,10.084,9.996,10.021,73348,0
2014-10-24,10.029,10.139,10.029,10.139,51826,0
2014-10-27,10.07,10.097,10.021,10.084,78517,0
2014-10-28,10.091,10.186,10.079,10.166,77076,0
2014-10-29,10.179,10.233,10.119,10.173,150597,0
2014-10-30,10.112,10.248,10.112,10.214,61487,0
2014-10-31,10.302,10.35,10.302,10.342,59392,0
2014-11-03,10.37,10.418,10.357,10.37,28713,0
2014-11-04,10.342,10.357,10.296,10.322,43502,0
2014-11-05,10.365,10.392,10.314,10.33,35885,0
2014-11-06,10.322,10.37,10.314,10.357,38387,0
2014-11-07,10.377,10.377,10.33,10.35,86797,0
2014-11-10,10.35,10.384,10.322,10.33,77431,0
2014-11-11,10.33,10.357,10.314,10.35,71848,0
2014-11-12,10.314,10.384,10.314,10.384,86172,0
2014-11-13,10.357,10.425,10.322,10.342,63394,0
2014-11-14,10.33,10.365,10.314,10.33,76956,0
2014-11-17,10.314,10.37,10.296,10.309,114337,0
2014-11-18,10.314,10.399,10.314,10.384,102588,0
2014-11-19,10.357,10.392,10.342,10.384,46684,0
2014-11-20,10.35,10.438,10.336,10.41,75544,0
2014-11-21,10.507,10.569,10.459,10.466,83197,0
2014-11-24,10.521,10.521,10.466,10.507,82860,0
2014-11-25,10.514,10.581,10.507,10.562,58775,0
2014-11-26,10.554,10.588,10.554,10.581,32929,0
2014-11-28,10.547,10.595,10.514,10.528,36622,0
2014-12-01,10.501,10.501,10.392,10.404,50429,0
2014-12-02,10.399,10.451,10.37,10.451,53164,0
2014-12-03,10.466,10.554,10.466,10.547,64083,0
2014-12-04,10.581,10.581,10.534,10.534,26556,0
2014-12-05,10.562,10.61,10.554,10.569,35084,0
2014-12-08,10.541,10.581,10.451,10.479,28973,0
2014-12-09,10.322,10.438,10.309,10.438,55643,0
2014-12-10,10.404,10.425,10.275,10.275,68210,0
2014-12-11,10.37,10.41,10.296,10.309,59312,0
2014-12-12,10.241,10.282,10.166,10.166,47400,0
2014-12-15,10.275,10.438,10.079,10.091,57978,0
2014-12-16,10.05,10.193,9.981,10.029,76208,0
2014-12-17,10.044,10.233,10.037,10.193,68292,0
2014-12-18,10.37,10.433,10.336,10.433,46149,0
2014-12-19,10.473,10.569,10.451,10.528,47482,0
2014-12-22,10.547,10.581,10.534,10.562,44112,0
2014-12-23,10.602,10.651,10.602,10.616,63437,0
2014-12-24,10.643,10.658,10.616,10.643,25427,0
2014-12-26,10.658,10.704,10.658,10.691,54419,0
2014-12-29,10.622,10.718,10.622,10.658,56168,0
2014-12-30,10.677,10.677,10.574,10.588,78977,0
2014-12-31,10.651,10.677,10.528,10.547,41922,0
2015-01-02,10.581,10.588,10.459,10.534,63924,0
2015-01-05,10.486,10.486,10.275,10.336,91063,0
2015-01-06,10.394,10.457,10.249,10.311,111227,0
2015-01-07,10.401,10.401,10.304,10.387,54719,0
2015-01-08,10.477,10.568,10.471,10.553,94617,0
2015-01-09,10.595,10.595,10.443,10.499,75748,0
2015-01-12,10.519,10.519,10.367,10.443,66090,0
2015-01-13,10.512,10.545,10.289,10.338,97808,0
2015-01-14,10.227,10.256,10.116,10.249,92097,0
2015-01-15,10.276,10.283,10.172,10.185,52786,0
2015-01-16,10.116,10.316,10.11,10.304,137921,0
2015-01-20,10.338,10.338,10.256,10.304,75891,0
2015-01-21,10.276,10.372,10.227,10.332,51002,0
2015-01-22,10.378,10.527,10.316,10.527,108088,0
2015-01-23,10.499,10.573,10.499,10.512,40808,0
2015-01-26,10.504,10.545,10.471,10.519,28341,0
2015-01-27,10.443,10.512,10.407,10.449,52089,0
2015-01-28,10.477,10.49,10.311,10.325,58316,0
2015-01-29,10.311,10.407,10.261,10.401,69923,0
2015-01-30,10.316,10.359,10.261,10.297,41440,0
2015-02-02,10.332,10.372,10.221,10.372,38480,0
2015-02-03,10.414,10.512,10.401,10.504,54046,0
2015-02-04,10.471,10.573,10.457,10.519,82097,0
2015-02-05,10.519,10.573,10.499,10.527,59063,0
2015-02-06,10.532,10.58,10.49,10.504,64182,0
2015-02-09,10.499,10.545,10.485,10.499,79644,0
2015-02-10,10.553,10.602,10.504,10.602,55769,0
2015-02-11,10.568,10.658,10.561,10.636,52092,0
2015-02-12,10.687,10.742,10.658,10.671,124836,0
2015-02-13,10.687,10.742,10.636,10.728,57653,0
2015-02-17,10.721,10.761,10.671,10.747,56099,0
2015-02-18,10.714,10.796,10.714,10.761,51519,0
2015-02-19,10.761,10.865,10.742,10.826,94302,0
2015-02-20,10.83,10.908,10.796,10.908,50349,0
2015-02-23,10.908,10.929,10.859,10.921,100249,0
2015-02-24,10.929,10.985,10.916,10.964,78820,0
2015-02-25,10.964,10.992,10.916,10.97,54434,0
2015-02-26,10.956,10.985,10.935,10.95,40556,0
2015-02-27,10.97,10.97,10.929,10.944,47767,0
2015-03-02,10.929,10.999,10.872,10.992,30390,0
2015-03-03,10.964,10.964,10.935,10.964,27508,0
2015-03-04,10.921,10.921,10.865,10.908,34569,0
2015-03-05,10.908,10.944,10.859,10.9,42056,0
2015-03-06,10.872,10.921,10.755,10.77,79069,0
2015-03-09,10.776,10.836,10.734,10.81,50986,0
2015-03-10,10.728,10.728,10.602,10.636,41768,0
2015-03-11,10.644,10.651,10.58,10.602,63372,0
2015-03-12,10.622,10.721,10.622,10.706,41337,0
2015-03-13,10.679,10.714,10.602,10.644,44217,0
2015-03-16,10.693,10.747,10.693,10.742,56888,0
2015-03-17,10.671,10.728,10.636,10.693,54587,0
2015-03-18,10.63,10.818,10.595,10.77,46233,0
2015-03-19,10.761,10.803,10.699,10.747,56170,0
2015-03-20,10.776,10.872,10.776,10.826,58333,0
2015-03-23,10.826,10.893,10.826,10.859,28519,0
2015-03-24,10.859,10.859,10.77,10.796,72157,0
2015-03-25,10.826,10.83,10.693,10.714,83104,0
2015-03-26,10.644,10.687,10.63,10.636,46233,0
2015-03-27,10.664,10.687,10.644,10.658,40184,0
2015-03-30,10.706,10.761,10.699,10.742,46089,0
2015-03-31,10.693,10.755,10.679,10.679,51092,0
2015-04-01,10.714,10.714,10.602,10.651,74748,0
2015-04-02,10.706,10.714,10.63,10.644,48251,0
2015-04-06,10.573,10.728,10.573,10.706,113637,0
2015-04-07,10.721,10.734,10.687,10.721,65461,0
2015-04-08,10.734,10.747,10.693,10.728,88721,0
2015-04-09,10.806,10.806,10.7,10.757,70442,0
2015-04-10,10.793,10.806,10.779,10.793,78580,0
2015-04-13,10.785,10.857,10.785,10.799,94153,0
2015-04-14,10.785,10.822,10.75,10.799,58616,0
2015-04-15,10.822,10.869,10.822,10.862,68754,0
2015-04-16,10.85,10.914,10.85,10.891,27163,0
2015-04-17,10.841,10.862,10.729,10.779,67393,0
2015-04-20,10.85,10.869,10.828,10.833,63680,0
2015-04-21,10.885,10.891,10.833,10.877,71000,0
2015-04-22,10.898,10.947,10.869,10.947,90841,0
2015-04-23,10.947,11.047,10.905,11.011,67962,0
2015-04-24,11.041,11.041,10.919,10.974,91661,0
2015-04-27,10.941,10.956,10.85,10.857,63570,0
2015-04-28,10.862,10.898,10.793,10.862,64845,0
2015-04-29,10.806,10.828,10.772,10.785,61872,0
2015-04-30,10.793,10.793,10.664,10.672,38935,0
2015-05-01,10.693,10.736,10.672,10.722,50404,0
2015-05-04,10.757,10.813,10.736,10.75,54227,0
2015-05-05,10.744,10.764,10.664,10.68,62866,0
2015-05-06,10.716,10.716,10.572,10.615,38441,0
2015-05-07,10.594,10.664,10.594,10.636,50813,0
2015-05-08,10.707,10.772,10.707,10.736,49129,0
2015-05-11,10.764,10.799,10.729,10.729,41624,0
2015-05-12,10.7,10.779,10.68,10.757,46663,0
2015-05-13,10.764,10.793,10.729,10.744,43183,0
2015-05-14,10.806,10.857,10.779,10.841,44880,0
2015-05-15,10.869,10.869,10.813,10.822,46261,0
2015-05-18,10.822,10.898,10.785,10.885,38072,0
2015-05-19,10.914,10.914,10.857,10.898,55359,0
2015-05-20,10.926,10.947,10.869,10.905,29735,0
2015-05-21,10.898,10.956,10.833,10.947,78295,0
2015-05-22,10.941,10.941,10.885,10.891,27184,0
2015-05-26,10.833,10.857,10.772,10.806,35090,0
2015-05-27,10.793,10.85,10.772,10.833,117514,0
2015-05-28,10.813,10.828,10.75,10.772,40257,0
2015-05-29,10.779,10.779,10.672,10.68,66404,0
2015-06-01,10.722,10.722,10.672,10.707,70962,0
2015-06-02,10.7,10.744,10.68,10.693,61983,0
2015-06-03,10.722,10.764,10.716,10.722,49837,0
2015-06-04,10.722,10.722,10.622,10.644,55644,0
2015-06-05,10.636,10.672,10.601,10.658,47148,0
2015-06-08,10.651,10.664,10.567,10.594,60740,0
2015-06-09,10.572,10.572,10.509,10.525,76555,0
2015-06-10,10.559,10.644,10.559,10.63,52148,0
2015-06-11,10.651,10.707,10.651,10.687,60412,0
2015-06-12,10.658,10.658,10.531,10.622,201193,0
2015-06-15,10.537,10.58,10.482,10.559,53095,0
2015-06-16,10.559,10.609,10.537,10.594,70651,0
2015-06-17,10.609,10.615,10.531,10.58,95852,0
2015-06-18,10.586,10.672,10.586,10.658,62298,0
2015-06-19,10.63,10.644,10.552,10.636,88066,0
2015-06-22,10.687,10.693,10.636,10.644,65129,0
2015-06-23,10.664,10.7,10.664,10.687,37138,0
2015-06-24,10.687,10.693,10.644,10.644,59890,0
2015-06-25,10.644,10.664,10.586,10.594,69660,0
2015-06-26,10.63,10.63,10.559,10.567,88633,0
2015-06-29,10.452,10.503,10.318,10.333,98261,0
2015-06-30,10.382,10.403,10.312,10.382,89331,0
2015-07-01,10.452,10.474,10.398,10.433,77307,0
2015-07-02,10.433,10.459,10.368,10.398,39219,0
2015-07-06,10.362,10.391,10.276,10.306,68950,0
2015-07-07,10.326,10.333,10.171,10.326,64140,0
2015-07-08,10.249,10.262,10.129,10.148,57908,0
2015-07-09,10.237,10.259,10.1,10.1,68573,0
2015-07-10,10.201,10.273,10.201,10.267,126714,0
2015-07-13,10.339,10.403,10.332,10.39,55498,0
2015-07-14,10.367,10.433,10.367,10.409,53380,0
2015-07-15,10.418,10.469,10.397,10.418,84489,0
2015-07-16,10.433,10.469,10.433,10.453,84570,0
2015-07-17,10.439,10.46,10.418,10.46,50214,0
2015-07-20,10.497,10.497,10.453,10.483,72188,0
2015-07-21,10.445,10.497,10.403,10.445,73302,0
2015-07-22,10.397,10.483,10.397,10.469,161207,0
2015-07-23,10.497,10.518,10.418,10.425,158981,0
2015-07-24,10.439,10.453,10.253,10.315,241743,0
2015-07-27,10.225,10.253,10.187,10.253,48265,0
2015-07-28,10.253,10.296,10.187,10.296,60644,0
2015-07-29,10.31,10.345,10.287,10.345,80395,0
2015-07-30,10.315,10.36,10.287,10.36,106543,0
2015-07-31,10.39,10.39,10.303,10.353,69407,0
2015-08-03,10.353,10.353,10.253,10.296,35483,0
2015-08-04,10.31,10.324,10.273,10.324,51742,0
2015-08-05,10.353,10.367,10.31,10.345,111553,0
2015-08-06,10.345,10.345,10.209,10.259,99298,0
2015-08-07,10.228,10.237,10.15,10.166,65095,0
2015-08-10,10.245,10.296,10.228,10.281,76361,0
2015-08-11,10.217,10.228,10.158,10.209,81661,0
2015-08-12,10.109,10.174,10.037,10.158,93193,0
2015-08-13,10.158,10.187,10.1,10.144,102094,0
2015-08-14,10.144,10.187,10.121,10.174,95695,0
2015-08-17,10.121,10.194,10.1,10.18,121011,0
2015-08-18,10.138,10.166,10.051,10.158,70660,0
2015-08-19,10.072,10.138,10.051,10.109,85540,0
2015-08-20,10.009,10.009,9.885,9.885,63427,0
2015-08-21,9.778,9.786,9.534,9.554,108771,0
2015-08-24,9.0226,9.3619,8.864,9.1086,233086,0
2015-08-25,9.3745,9.3745,9.1161,9.2753,109465,0
2015-08-26,9.3969,9.4047,9.2011,9.4047,79979,0
2015-08-27,9.519,9.613,9.4834,9.591,49517,0
2015-08-28,9.583,9.678,9.583,9.662,58836,0
2015-08-31,9.613,9.662,9.583,9.622,65651,0
2015-09-01,9.4047,9.4611,9.3249,9.3541,77473,0
2015-09-02,9.4475,9.4543,9.3541,9.4338,37554,0
2015-09-03,9.4912,9.54,9.4912,9.4971,29208,0
2015-09-04,9.3891,9.4115,9.3327,9.3677,20168,0
2015-09-08,9.512,9.54,9.4611,9.54,36442,0
2015-09-09,9.622,9.622,9.3823,9.4047,70521,0
2015-09-10,9.4338,9.504,9.3823,9.4971,47616,0
2015-09-11,9.4173,9.519,9.4047,9.512,56887,0
2015-09-14,9.4971,9.519,9.4543,9.4611,75387,0
2015-09-15,9.4757,9.591,9.4611,9.563,57027,0
2015-09-16,9.563,9.678,9.4971,9.678,76501,0
2015-09-17,9.613,9.764,9.563,9.656,77974,0
2015-09-18,9.4912,9.597,9.4679,9.526,41171,0
2015-09-21,9.547,9.577,9.4912,9.54,100563,0
2015-09-22,9.3823,9.4338,9.3249,9.4173,66345,0
2015-09-23,9.4047,9.4251,9.3619,9.3969,65095,0
2015-09-24,9.3094,9.3677,9.2096,9.3677,135858,0
2015-09-25,9.4173,9.4173,9.2957,9.3541,102094,0
2015-09-28,9.2957,9.2957,9.0443,9.1086,69524,0
2015-09-29,9.0802,9.0944,9.0085,9.0595,55777,0
2015-09-30,9.152,9.2247,9.0651,9.2247,73302,0
2015-10-01,9.2247,9.2388,9.0878,9.1813,66765,0
2015-10-02,9.0595,9.2811,8.9934,9.2753,160790,0
2015-10-05,9.3376,9.4912,9.3094,9.4679,123322,0
2015-10-06,9.4475,9.4912,9.4047,9.4397,183742,0
2015-10-07,9.4834,9.534,9.4338,9.519,97365,0
2015-10-08,9.536,9.654,9.506,9.571,133752,0
2015-10-09,9.587,9.645,9.587,9.594,147700,0
2015-10-12,9.594,9.659,9.564,9.628,31518,0
2015-10-13,9.587,9.645,9.564,9.579,101202,0
2015-10-14,9.557,9.579,9.506,9.528,108589,0
2015-10-15,9.587,9.654,9.543,9.654,94363,0
2015-10-16,9.659,9.733,9.654,9.733,178199,0
2015-10-19,9.688,9.74,9.681,9.74,66689,0
2015-10-20,9.695,9.764,9.695,9.755,112691,0
2015-10-21,9.776,9.797,9.71,9.717,322207,0
2015-10-22,9.747,9.843,9.74,9.805,264904,0
2015-10-23,9.901,10.016,9.886,9.996,94092,0
2015-10-26,9.981,9.981,9.915,9.915,67013,0
2015-10-27,9.879,9.901,9.843,9.843,57303,0
2015-10-28,9.893,9.974,9.871,9.952,78225,0
2015-10-29,9.974,9.974,9.907,9.952,83833,0
2015-10-30,9.974,9.974,9.901,9.929,42258,0
2015-11-02,9.958,10.025,9.907,10.011,40811,0
2015-11-03,9.981,10.077,9.958,10.077,29404,0
2015-11-04,10.048,10.068,9.987,10.004,37293,0
2015-11-05,10.004,10.004,9.944,9.996,110637,0
2015-11-06,9.952,9.967,9.893,9.922,57167,0
2015-11-09,9.922,9.922,9.776,9.821,79691,0
2015-11-10,9.827,9.864,9.785,9.827,48959,0
2015-11-11,9.856,9.871,9.791,9.791,59354,0
2015-11-12,9.755,9.797,9.659,9.659,75490,0
2015-11-13,9.628,9.645,9.55,9.55,82057,0
2015-11-16,9.557,9.665,9.528,9.654,57167,0
2015-11-17,9.674,9.726,9.645,9.704,78361,0
2015-11-18,9.717,9.856,9.717,9.856,56208,0
2015-11-19,9.827,9.871,9.827,9.871,33779,0
2015-11-20,9.937,9.937,9.879,9.907,29404,0
2015-11-23,9.937,9.958,9.901,9.929,31727,0
2015-11-24,9.856,9.922,9.797,9.893,35283,0
2015-11-25,9.864,9.929,9.864,9.901,46498,0
2015-11-27,9.907,9.922,9.871,9.901,26669,0
2015-11-30,9.901,9.901,9.871,9.886,14633,0
2015-12-01,9.907,9.958,9.901,9.952,45163,0
2015-12-02,9.937,9.937,9.843,9.843,35923,0
2015-12-03,9.893,9.893,9.717,9.733,52233,0
2015-12-04,9.785,9.901,9.763,9.886,75490,0
2015-12-07,9.879,9.879,9.768,9.814,47183,0
2015-12-08,9.726,9.814,9.71,9.74,44852,0
2015-12-09,9.695,9.814,9.665,9.681,75357,0
2015-12-10,9.688,9.797,9.654,9.74,52379,0
2015-12-11,9.645,9.688,9.557,9.557,25848,0
2015-12-14,9.55,9.55,9.4251,9.4689,57459,0
2015-12-15,9.514,9.616,9.514,9.599,60857,0
2015-12-16,9.654,9.755,9.616,9.755,53884,0
2015-12-17,9.755,9.755,9.659,9.665,46089,0
2015-12-18,9.628,9.628,9.528,9.536,69885,0
2015-12-21,9.557,9.587,9.506,9.536,64414,0
2015-12-22,9.564,9.599,9.52,9.579,80326,0
2015-12-23,9.659,9.726,9.654,9.717,48959,0
2015-12-24,9.681,9.695,9.621,9.674,77498,0
2015-12-28,9.579,9.654,9.536,9.599,105988,0
2015-12-29,9.618,9.729,9.618,9.684,83032,0
2015-12-30,9.722,9.848,9.699,9.825,117937,0
2015-12-31,9.713,9.795,9.631,9.772,146932,0
2016-01-04,9.609,9.648,9.601,9.631,99025,0
2016-01-05,9.655,9.655,9.4912,9.498,96975,0
2016-01-06,9.3784,9.4611,9.3784,9.4455,93468,0
2016-01-07,9.3648,9.394,9.2598,9.2598,204420,0
2016-01-08,9.252,9.3278,9.1265,9.1341,67503,0
2016-01-11,9.1709,9.1709,8.9934,9.0661,113825,0
2016-01-12,9.1784,9.2077,9.0812,9.1482,167322,0
2016-01-13,9.1642,9.2153,8.94,8.9554,130935,0
2016-01-14,8.9554,9.0765,8.821,9.0076,61494,0
2016-01-15,8.769,8.8357,8.6867,8.717,73449,0
2016-01-19,8.8284,8.8284,8.5759,8.5824,72870,0
2016-01-20,8.4188,8.4422,8.1813,8.2331,159231,0
2016-01-21,8.3077,8.5468,8.3077,8.4787,88546,0
2016-01-22,8.5387,8.7854,8.5086,8.7461,49548,0
2016-01-25,8.7105,8.7141,8.6124,8.6205,39018,0
2016-01-26,8.5986,8.7544,8.5986,8.7398,56294,0
2016-01-27,8.7105,8.8064,8.7023,8.7105,67455,0
2016-01-28,8.7846,8.7991,8.6986,8.769,128934,0
2016-01-29,8.7991,8.94,8.7991,8.9181,82404,0
2016-02-01,8.8878,9,8.866,8.9698,99718,0
2016-02-02,8.8806,8.8878,8.7927,8.821,63247,0
2016-02-03,8.8577,8.8577,8.7105,8.8138,74980,0
2016-02-04,8.7927,8.9061,8.7846,8.8439,29902,0
2016-02-05,8.8064,8.8247,8.6867,8.7023,42028,0
2016-02-08,8.6124,8.6287,8.345,8.4131,59823,0
2016-02-09,8.3312,8.435,8.2784,8.3012,84933,0
2016-02-10,8.3378,8.435,8.3378,8.3831,84228,0
2016-02-11,8.2413,8.3669,8.2113,8.2632,102126,0
2016-02-12,8.2931,8.4422,8.285,8.3669,83241,0
2016-02-16,8.4715,8.5686,8.4568,8.5468,79958,0
2016-02-17,8.5906,8.7927,8.5686,8.769,64750,0
2016-02-18,8.7763,8.8064,8.7627,8.7763,45442,0
2016-02-19,8.717,8.8064,8.7023,8.8064,74731,0
2016-02-22,8.8806,8.9698,8.8439,8.9698,131393,0
2016-02-23,8.9554,8.9783,8.9181,8.9783,41217,0
2016-02-24,8.9024,9.1181,8.8503,9.1181,56511,0
2016-02-25,9.0897,9.2219,8.9481,9.1181,28823,0
2016-02-26,9.1642,9.2238,9.1181,9.1642,35525,0
2016-02-29,9.1265,9.252,9.0595,9.0812,58995,0
2016-03-01,9.1181,9.252,9.0963,9.252,71141,0
2016-03-02,9.2153,9.2977,9.2153,9.2977,44294,0
2016-03-03,9.2811,9.4017,9.2452,9.4017,47864,0
2016-03-04,9.3502,9.4017,9.3055,9.3502,59381,0
2016-03-07,9.3113,9.394,9.3055,9.3278,42556,0
2016-03-08,9.3278,9.3502,9.2452,9.2598,116423,0
2016-03-09,9.252,9.2753,9.2294,9.2598,86611,0
2016-03-10,9.2753,9.3346,9.2238,9.3113,75178,0
2016-03-11,9.3346,9.506,9.3346,9.4864,42793,0
2016-03-14,9.4611,9.4679,9.4154,9.4455,26264,0
2016-03-15,9.394,9.4241,9.3502,9.3648,19784,0
2016-03-16,9.3502,9.4689,9.3502,9.4533,72265,0
2016-03-17,9.4757,9.537,9.4387,9.506,40416,0
2016-03-18,9.4912,9.579,9.4912,9.565,46344,0
2016-03-21,9.528,9.588,9.528,9.565,61102,0
2016-03-22,9.52,9.601,9.52,9.557,43345,0
2016-03-23,9.528,9.565,9.4533,9.4757,57939,0
2016-03-24,9.4017,9.4455,9.3862,9.4387,73914,0
2016-03-28,9.4319,9.536,9.4319,9.4757,82769,0
2016-03-29,9.4912,9.596,9.4387,9.588,51221,0
2016-03-30,9.66,9.66,9.557,9.609,45029,0
2016-03-31,9.596,9.648,9.572,9.579,88284,0
2016-04-01,9.4912,9.845,9.4834,9.707,135449,0
2016-04-04,9.707,9.707,9.565,9.565,95842,0
2016-04-05,9.588,9.789,9.588,9.66,282964,0
2016-04-06,9.692,9.795,9.631,9.722,96352,0
2016-04-07,9.745,9.799,9.638,9.638,129339,0
2016-04-08,9.738,9.762,9.678,9.678,68394,0
2016-04-11,9.745,9.762,9.685,9.685,66188,0
2016-04-12,9.693,9.776,9.685,9.723,77668,0
2016-04-13,9.815,9.9,9.799,9.853,68234,0
2016-04-14,9.829,9.914,9.829,9.86,54166,0
2016-04-15,9.891,9.891,9.837,9.86,24356,0
2016-04-18,9.876,9.99,9.854,9.976,46764,0
2016-04-19,10.021,10.136,9.983,10.051,74445,0
2016-04-20,10.066,10.126,10.028,10.106,30334,0
2016-04-21,10.128,10.128,10.013,10.106,65686,0
2016-04-22,10.075,10.106,10.044,10.066,34283,0
2016-04-25,10.021,10.055,9.959,10.007,151866,0
2016-04-26,10.013,10.075,9.998,10.059,40576,0
2016-04-27,10.059,10.128,10.051,10.114,36638,0
2016-04-28,9.998,10.144,9.998,10.044,81209,0
2016-04-29,10.007,10.059,9.845,9.891,45001,0
2016-05-02,9.884,9.983,9.884,9.952,56631,0
2016-05-03,9.914,9.914,9.776,9.845,41571,0
2016-05-04,9.754,9.823,9.754,9.792,60541,0
2016-05-05,9.792,9.847,9.745,9.754,59552,0
2016-05-06,9.745,9.799,9.685,9.738,83919,0
2016-05-09,9.762,9.823,9.762,9.792,98983,0
2016-05-10,9.792,9.891,9.792,9.876,178721,0
2016-05-11,9.829,9.869,9.762,9.785,141098,0
2016-05-12,9.829,9.829,9.714,9.762,84069,0
2016-05-13,9.714,9.754,9.57,9.66,75490,0
2016-05-16,9.63,9.73,9.599,9.693,90454,0
2016-05-17,9.66,9.685,9.593,9.647,52079,0
2016-05-18,9.586,9.685,9.586,9.63,82774,0
2016-05-19,9.599,9.599,9.5,9.531,98073,0
2016-05-20,9.607,9.669,9.593,9.593,46109,0
2016-05-23,9.57,9.678,9.57,9.63,57807,0
2016-05-24,9.66,9.776,9.66,9.768,116486,0
2016-05-25,9.983,10.059,9.762,9.869,136964,0
2016-05-26,9.853,9.914,9.723,9.745,208621,0
2016-05-27,9.685,9.685,9.57,9.678,222193,0
2016-05-31,9.708,9.708,9.57,9.616,72177,0
2016-06-01,9.563,9.651,9.563,9.638,35367,0
2016-06-02,9.607,9.669,9.57,9.669,97650,0
2016-06-03,9.638,9.655,9.586,9.616,25714,0
2016-06-06,9.638,9.754,9.624,9.73,58346,0
2016-06-07,9.7,9.785,9.685,9.754,380163,0
2016-06-08,9.738,9.799,9.738,9.799,82942,0
2016-06-09,9.799,9.799,9.745,9.768,85454,0
2016-06-10,9.73,9.73,9.647,9.723,36807,0
2016-06-13,9.66,9.693,9.593,9.593,40520,0
2016-06-14,9.57,9.586,9.4854,9.523,65329,0
2016-06-15,9.554,9.578,9.4893,9.531,32845,0
2016-06-16,9.463,9.563,9.4241,9.554,25791,0
2016-06-17,9.586,9.586,9.513,9.547,99165,0
2016-06-20,9.669,9.693,9.563,9.624,68023,0
2016-06-21,9.607,9.669,9.57,9.655,61265,0
2016-06-22,9.655,9.685,9.586,9.669,49845,0
2016-06-23,9.738,9.768,9.678,9.745,71561,0
2016-06-24,9.4397,9.607,9.3638,9.3638,157856,0
2016-06-27,9.3706,9.4086,9.1492,9.2948,93778,0
2016-06-28,9.3706,9.4475,9.3249,9.4475,66091,0
2016-06-29,9.578,9.63,9.4932,9.63,111842,0
2016-06-30,9.599,9.678,9.57,9.63,122795,0
2016-07-01,9.669,9.768,9.66,9.768,69905,0
2016-07-05,9.738,9.738,9.616,9.708,77149,0
2016-07-06,9.693,9.776,9.655,9.776,64170,0
2016-07-07,9.822,9.884,9.765,9.822,138663,0
2016-07-08,9.844,9.955,9.844,9.946,134060,0
2016-07-11,9.946,10.005,9.93,9.985,82092,0
2016-07-12,10.01,10.049,9.985,10.033,72362,0
2016-07-13,10.016,10.056,9.946,10.01,81365,0
2016-07-14,10.01,10.081,9.95,10.081,176915,0
2016-07-15,10.056,10.056,9.985,10.041,65367,0
2016-07-18,10.056,10.157,10.041,10.087,47038,0
2016-07-19,10.104,10.104,10.049,10.056,64589,0
2016-07-20,10.072,10.182,10.072,10.136,45278,0
2016-07-21,10.136,10.167,10.104,10.127,41665,0
2016-07-22,10.113,10.15,10.01,10.127,53439,0
2016-07-25,10.15,10.15,10.072,10.113,43829,0
2016-07-26,10.095,10.158,10.072,10.119,38891,0
2016-07-27,10.15,10.182,10.104,10.104,58529,0
2016-07-28,10.081,10.09,10.049,10.072,47379,0
2016-07-29,10.049,10.095,10.033,10.095,92856,0
2016-08-01,10.087,10.127,10.049,10.127,93443,0
2016-08-02,10.087,10.087,9.985,10.056,68178,0
2016-08-03,10.056,10.081,10.025,10.081,63913,0
2016-08-04,10.072,10.095,9.985,10.041,74046,0
2016-08-05,10.087,10.136,9.939,10.127,71702,0
2016-08-08,10.15,10.173,10.064,10.081,92611,0
2016-08-09,10.056,10.127,10.056,10.095,61489,0
2016-08-10,10.127,10.14,10.049,10.087,66846,0
2016-08-11,10.143,10.171,10.119,10.158,78169,0
2016-08-12,10.143,10.147,10.104,10.119,42031,0
2016-08-15,10.143,10.19,10.143,10.158,42437,0
2016-08-16,10.113,10.127,10.087,10.127,41154,0
2016-08-17,10.104,10.15,10.064,10.119,33283,0
2016-08-18,10.127,10.182,10.127,10.174,31344,0
2016-08-19,10.143,10.167,10.127,10.167,21668,0
2016-08-22,10.127,10.182,10.111,10.167,45674,0
2016-08-23,10.214,10.245,10.158,10.19,55618,0
2016-08-24,10.206,10.222,10.136,10.136,38738,0
2016-08-25,10.119,10.143,10.104,10.104,16375,0
2016-08-26,10.15,10.169,10.072,10.072,56460,0
2016-08-29,10.113,10.182,10.113,10.143,24776,0
2016-08-30,10.136,10.174,10.119,10.119,26689,0
2016-08-31,10.127,10.127,10.041,10.104,90888,0
2016-09-01,10.095,10.113,10.025,10.064,30548,0
2016-09-02,10.095,10.136,10.072,10.081,26886,0
2016-09-06,10.081,10.118,10.041,10.104,37533,0
2016-09-07,10.136,10.206,10.122,10.206,106447,0
2016-09-08,10.167,10.182,10.127,10.158,38987,0
2016-09-09,10.095,10.095,9.914,9.914,119496,0
2016-09-12,9.914,10.056,9.907,10.056,53973,0
2016-09-13,9.962,9.978,9.888,9.907,71794,0
2016-09-14,9.891,9.939,9.844,9.907,59443,0
2016-09-15,9.93,9.93,9.891,9.915,68503,0
2016-09-16,9.914,9.914,9.836,9.868,35870,0
2016-09-19,9.907,9.93,9.884,9.9,31374,0
2016-09-20,9.962,10.041,9.898,9.962,50569,0
2016-09-21,9.985,10.016,9.935,10.016,28000,0
2016-09-22,10.072,10.113,10.072,10.104,28979,0
2016-09-23,10.113,10.113,10.033,10.033,31200,0
2016-09-26,9.993,10.001,9.957,9.962,56347,0
2016-09-27,9.985,10.049,9.954,10.049,30412,0
2016-09-28,10.016,10.087,10.001,10.087,42777,0
2016-09-29,10.056,10.104,10.056,10.087,60104,0
2016-09-30,10.127,10.199,10.127,10.19,49249,0
2016-10-03,10.158,10.158,10.095,10.095,79672,0
2016-10-04,10.104,10.119,10.025,10.025,52996,0
2016-10-05,10.01,10.056,9.993,9.993,87410,0
2016-10-06,9.97,9.97,9.907,9.907,100661,0
2016-10-07,9.907,9.914,9.679,9.679,72457,0
2016-10-10,9.804,9.836,9.758,9.781,105129,0
2016-10-11,9.709,9.75,9.621,9.621,98202,0
2016-10-12,9.653,9.694,9.602,9.621,97821,0
2016-10-13,9.603,9.653,9.579,9.596,46882,0
2016-10-14,9.66,9.72,9.603,9.603,63484,0
2016-10-17,9.628,9.668,9.522,9.555,50339,0
2016-10-18,9.644,9.659,9.628,9.628,54450,0
2016-10-19,9.653,9.709,9.615,9.709,94586,0
2016-10-20,9.685,9.75,9.631,9.717,74901,0
2016-10-21,9.726,9.847,9.672,9.847,70662,0
2016-10-24,9.912,9.92,9.879,9.92,77046,0
2016-10-25,9.887,9.904,9.855,9.895,103173,0
2016-10-26,9.895,9.895,9.798,9.879,56453,0
2016-10-27,9.871,9.905,9.847,9.887,27445,0
2016-10-28,9.887,9.887,9.733,9.806,108236,0
2016-10-31,9.863,9.863,9.815,9.823,45153,0
2016-11-01,9.863,9.863,9.644,9.685,29718,0
2016-11-02,9.677,9.726,9.579,9.579,32951,0
2016-11-03,9.555,9.612,9.4504,9.4815,72330,0
2016-11-04,9.4572,9.499,9.3609,9.3765,67430,0
2016-11-07,9.4572,9.531,9.4173,9.514,94108,0
2016-11-08,9.4572,9.564,9.4504,9.531,57536,0
2016-11-09,9.4008,9.677,9.4008,9.653,80281,0
2016-11-10,9.539,9.583,9.4008,9.4173,103763,0
2016-11-11,9.3366,9.3366,9.1341,9.2724,90905,0
2016-11-14,9.2388,9.2388,9.0605,9.1501,70240,0
2016-11-15,9.1086,9.1662,9.0443,9.1576,134032,0
2016-11-16,9.1501,9.1501,9.0802,9.1086,82089,0
2016-11-17,9.1255,9.1576,9.0926,9.101,107408,0
2016-11-18,9.1171,9.1255,9.0443,9.085,71468,0
2016-11-21,9.085,9.1576,9.085,9.1576,74231,0
2016-11-22,9.1983,9.2228,9.1255,9.2228,70239,0
2016-11-23,9.1983,9.2228,9.1662,9.1662,97788,0
2016-11-25,9.1662,9.2209,9.1662,9.1822,46172,0
2016-11-28,9.1822,9.2143,9.1662,9.1907,87850,0
2016-11-29,9.2228,9.2549,9.2143,9.2471,124263,0
2016-11-30,9.2304,9.2549,9.2067,9.2388,169869,0
2016-12-01,9.2304,9.2304,9.1738,9.1738,69022,0
2016-12-02,9.1501,9.1501,9.0519,9.085,131140,0
2016-12-05,9.0605,9.1662,9.0605,9.1255,122259,0
2016-12-06,9.1501,9.2067,9.1416,9.1822,255886,0
2016-12-07,9.1662,9.514,9.1662,9.3765,409714,0
2016-12-08,9.3852,9.3852,9.2636,9.3045,205052,0
2016-12-09,9.3045,9.3288,9.2724,9.287,110435,0
2016-12-12,9.2549,9.3765,9.2549,9.3288,178964,0
2016-12-13,9.394,9.507,9.3765,9.4251,186552,0
2016-12-14,9.4173,9.4582,9.3765,9.394,95688,0
2016-12-15,9.4008,9.4455,9.3521,9.3521,110728,0
2016-12-16,9.4008,9.4095,9.3366,9.3852,87393,0
2016-12-19,9.4251,9.531,9.4251,9.499,146198,0
2016-12-20,9.499,9.711,9.499,9.709,153905,0
2016-12-21,9.741,9.741,9.644,9.717,77386,0
2016-12-22,9.741,9.798,9.685,9.685,107506,0
2016-12-23,9.806,9.871,9.741,9.838,189986,0
2016-12-27,9.765,9.887,9.741,9.815,74182,0
2016-12-28,9.838,9.848,9.709,9.815,71541,0
2016-12-29,9.765,9.815,9.672,9.726,94911,0
2016-12-30,9.765,9.798,9.726,9.797,47187,0
2017-01-03,9.782,9.879,9.75,9.798,95366,0
2017-01-04,9.798,9.815,9.677,9.726,494540,0
2017-01-05,9.855,9.909,9.69,9.735,378588,0
2017-01-06,9.763,9.918,9.739,9.855,273076,0
2017-01-09,9.89,9.937,9.808,9.836,186673,0
2017-01-10,9.954,10,9.836,9.855,180135,0
2017-01-11,9.918,9.918,9.826,9.855,318211,0
2017-01-12,9.872,9.872,9.796,9.818,158458,0
2017-01-13,9.836,9.872,9.799,9.826,158390,0
2017-01-17,9.808,9.845,9.781,9.808,126525,0
2017-01-18,9.836,9.882,9.818,9.872,93080,0
2017-01-19,9.826,9.872,9.808,9.818,114578,0
2017-01-20,9.818,9.89,9.799,9.872,87683,0
2017-01-23,9.909,9.937,9.872,9.909,115043,0
2017-01-24,9.937,9.973,9.9,9.954,87393,0
2017-01-25,9.991,10.037,9.973,10.027,86633,0
2017-01-26,10.01,10.047,10,10,57239,0
2017-01-27,9.991,10.01,9.973,9.973,23912,0
2017-01-30,9.954,9.954,9.851,9.89,57763,0
2017-01-31,9.9,9.945,9.855,9.9,41522,0
2017-02-01,9.954,9.991,9.882,9.882,34582,0
2017-02-02,9.918,9.927,9.872,9.872,51974,0
2017-02-03,9.954,10.01,9.954,9.973,69350,0
2017-02-06,10.01,10.091,10.01,10.037,127776,0
2017-02-07,10.018,10.055,10.018,10.027,87349,0
2017-02-08,10.01,10.055,10,10.037,98295,0
2017-02-09,10.047,10.111,10.047,10.091,151716,0
2017-02-10,10.083,10.111,10.074,10.083,114801,0
2017-02-13,10.111,10.147,10.101,10.147,70778,0
2017-02-14,10.138,10.165,10.074,10.165,76625,0
2017-02-15,10.111,10.128,10.074,10.128,134765,0
2017-02-16,10.101,10.115,10.01,10.028,158766,0
2017-02-17,10.01,10.064,10.01,10.047,86533,0
2017-02-21,10.064,10.119,10.064,10.119,65659,0
2017-02-22,10.101,10.119,10.064,10.111,76798,0
2017-02-23,10.128,10.183,10.128,10.147,82832,0
2017-02-24,10.128,10.201,10.101,10.192,70680,0
2017-02-27,10.192,10.228,10.165,10.228,105346,0
2017-02-28,10.211,10.257,10.192,10.257,50235,0
2017-03-01,10.275,10.43,10.249,10.347,124944,0
2017-03-02,10.339,10.366,10.22,10.247,97521,0
2017-03-03,10.238,10.293,10.211,10.257,56486,0
2017-03-06,10.22,10.228,10.192,10.201,99211,0
2017-03-07,10.201,10.257,10.201,10.257,85427,0
2017-03-08,10.238,10.293,10.211,10.211,101894,0
2017-03-09,10.201,10.208,10.128,10.138,55864,0
2017-03-10,10.183,10.183,10.074,10.128,103158,0
2017-03-13,10.128,10.167,10.091,10.138,37797,0
2017-03-14,10.111,10.155,10.091,10.128,50738,0
2017-03-15,10.128,10.228,10.101,10.201,168862,0
2017-03-16,10.211,10.33,10.211,10.302,338057,0
2017-03-17,10.33,10.421,10.304,10.403,186331,0
2017-03-20,10.394,10.43,10.374,10.374,178990,0
2017-03-21,10.43,10.438,10.32,10.357,377044,0
2017-03-22,10.358,10.424,10.347,10.386,131456,0
2017-03-23,10.368,10.442,10.368,10.405,153014,0
2017-03-24,10.414,10.462,10.414,10.434,149041,0
2017-03-27,10.376,10.434,10.348,10.434,215853,0
2017-03-28,10.434,10.471,10.396,10.434,295931,0
2017-03-29,10.442,10.48,10.442,10.48,172502,0
2017-03-30,10.452,10.48,10.434,10.462,196910,0
2017-03-31,10.48,10.5,10.442,10.5,108910,0
2017-04-03,10.462,10.509,10.434,10.509,256026,0
2017-04-04,10.49,10.5,10.462,10.49,213032,0
2017-04-05,10.48,10.594,10.48,10.575,388259,0
2017-04-06,10.546,10.594,10.537,10.556,172877,0
2017-04-07,10.537,10.726,10.537,10.726,201367,0
2017-04-10,10.697,10.783,10.679,10.763,201380,0
2017-04-11,10.707,10.763,10.66,10.763,123295,0
2017-04-12,10.763,10.783,10.745,10.783,111854,0
2017-04-13,10.783,10.793,10.717,10.755,161584,0
2017-04-17,10.783,10.859,10.763,10.859,145446,0
2017-04-18,10.859,10.867,10.811,10.839,114290,0
2017-04-19,10.915,10.924,10.868,10.924,180522,0
2017-04-20,10.943,10.953,10.859,10.915,93544,0
2017-04-21,10.934,10.934,10.877,10.915,76639,0
2017-04-24,10.953,11.019,10.905,11,84585,0
2017-04-25,11.038,11.066,10.981,11.066,93166,0
2017-04-26,11.066,11.104,11.038,11.066,105178,0
2017-04-27,11.076,11.094,11.028,11.066,60414,0
2017-04-28,11.076,11.132,11.066,11.066,84662,0
2017-05-01,11.085,11.132,11.009,11.019,118293,0
2017-05-02,11.056,11.094,11.028,11.085,92459,0
2017-05-03,11.113,11.113,11.052,11.094,80197,0
2017-05-04,11.094,11.094,11.042,11.094,107937,0
2017-05-05,11.132,11.132,11.076,11.113,61428,0
2017-05-08,11.113,11.142,11.085,11.085,119412,0
2017-05-09,11.076,11.122,11.066,11.066,71488,0
2017-05-10,10.915,11.064,10.773,11.028,99516,0
2017-05-11,11.047,11.047,10.981,11.028,67584,0
2017-05-12,11,11.047,11,11.038,79046,0
2017-05-15,11.056,11.142,10.981,11.142,82803,0
2017-05-16,11.122,11.15,11.094,11.142,50461,0
2017-05-17,11.094,11.094,11.038,11.056,75169,0
2017-05-18,11.019,11.047,11,11.009,86485,0
2017-05-19,11.009,11.188,11.009,11.076,57064,0
2017-05-22,11.17,11.274,11.17,11.264,90964,0
2017-05-23,11.302,11.321,11.282,11.302,74202,0
2017-05-24,11.33,11.359,11.312,11.33,51665,0
2017-05-25,11.368,11.425,11.34,11.425,78870,0
2017-05-26,11.425,11.463,11.396,11.443,76349,0
2017-05-30,11.425,11.453,11.387,11.406,118379,0
2017-05-31,11.396,11.434,11.377,11.406,72805,0
2017-06-01,11.443,11.509,11.425,11.501,89012,0
2017-06-02,11.501,11.604,11.501,11.595,88176,0
2017-06-05,11.604,11.66,11.33,11.557,180561,0
2017-06-06,11.557,11.557,11.519,11.547,67204,0
2017-06-07,11.567,11.632,11.538,11.623,78439,0
2017-06-08,11.604,11.623,11.496,11.604,149727,0
2017-06-09,11.575,11.642,11.567,11.623,132289,0
2017-06-12,11.567,11.604,11.538,11.557,114142,0
2017-06-13,11.567,11.585,11.519,11.538,131071,0
2017-06-14,11.557,11.651,11.519,11.557,278937,0
2017-06-15,11.519,11.585,11.519,11.567,106244,0
2017-06-16,11.557,11.613,11.547,11.575,135110,0
2017-06-19,11.651,11.736,11.642,11.717,226893,0
2017-06-20,11.699,11.708,11.604,11.613,128537,0
2017-06-21,11.595,11.622,11.538,11.538,158200,0
2017-06-22,11.567,11.613,11.509,11.538,80432,0
2017-06-23,11.604,11.604,11.519,11.519,195164,0
2017-06-26,11.567,11.67,11.472,11.501,148303,0
2017-06-27,11.472,11.557,11.463,11.481,111848,0
2017-06-28,11.567,11.633,11.492,11.538,135754,0
2017-06-29,11.519,11.538,11.453,11.481,131104,0
2017-06-30,11.547,11.613,11.486,11.557,84055,0
2017-07-03,11.604,11.717,11.557,11.661,222226,0
2017-07-05,11.717,11.774,11.595,11.604,321236,0
2017-07-06,11.651,11.651,11.481,11.529,235579,0
2017-07-07,11.595,11.736,11.481,11.613,377700,0
2017-07-10,11.679,11.736,11.613,11.651,426393,0
2017-07-11,11.671,11.914,11.554,11.593,229040,0
2017-07-12,11.719,11.729,11.622,11.651,219041,0
2017-07-13,11.671,11.69,11.632,11.632,179677,0
2017-07-14,11.7,11.729,11.651,11.69,198056,0
2017-07-17,11.7,11.739,11.7,11.71,115630,0
2017-07-18,11.719,11.797,11.7,11.729,248025,0
2017-07-19,11.768,11.846,11.729,11.836,153244,0
2017-07-20,11.856,11.865,11.783,11.817,121663,0
2017-07-21,11.846,11.933,11.817,11.914,149396,0
2017-07-24,11.963,12.011,11.926,11.982,132557,0
2017-07-25,12.05,12.06,11.914,11.914,136110,0
2017-07-26,11.982,12.011,11.953,11.982,165100,0
2017-07-27,11.982,12.102,11.972,12.05,205725,0
2017-07-28,12.079,12.128,12.031,12.128,103943,0
2017-07-31,12.176,12.215,12.128,12.196,113087,0
2017-08-01,12.245,12.303,12.167,12.245,175180,0
2017-08-02,12.293,12.313,12.235,12.264,92962,0
2017-08-03,12.322,12.381,12.245,12.322,107511,0
2017-08-04,12.381,12.386,12.322,12.361,95604,0
2017-08-07,12.4,12.41,12.381,12.41,76685,0
2017-08-08,12.429,12.429,12.332,12.352,69862,0
2017-08-09,12.342,12.352,12.235,12.235,84543,0
2017-08-10,12.235,12.235,11.865,11.894,193763,0
2017-08-11,11.894,12.001,11.817,11.953,108154,0
2017-08-14,12.079,12.128,12.011,12.05,83427,0
2017-08-15,12.099,12.118,12.067,12.108,73934,0
2017-08-16,12.157,12.167,12.108,12.157,72549,0
2017-08-17,12.196,12.274,11.924,11.963,120401,0
2017-08-18,12.001,12.099,11.885,12.06,108683,0
2017-08-21,12.128,12.147,12.011,12.069,104400,0
2017-08-22,12.118,12.196,12.089,12.196,53122,0
2017-08-23,12.196,12.342,12.196,12.283,99369,0
2017-08-24,12.332,12.381,12.283,12.303,58233,0
2017-08-25,12.352,12.39,12.342,12.39,36770,0
2017-08-28,12.42,12.42,12.278,12.342,69312,0
2017-08-29,12.283,12.4,12.283,12.332,55092,0
2017-08-30,12.352,12.429,12.332,12.4,45316,0
2017-08-31,12.449,12.565,12.4,12.449,102554,0
2017-09-01,12.546,12.583,12.478,12.488,55555,0
2017-09-05,12.497,12.546,12.398,12.41,85389,0
2017-09-06,12.478,12.634,12.459,12.478,129247,0
2017-09-07,12.497,12.565,12.497,12.517,48245,0
2017-09-08,12.517,12.585,12.478,12.478,50690,0
2017-09-11,12.575,12.608,12.488,12.507,181383,0
2017-09-12,12.527,12.634,12.527,12.619,81095,0
2017-09-13,12.585,12.643,12.507,12.527,65876,0
2017-09-14,12.546,12.565,12.478,12.546,87298,0
2017-09-15,12.517,12.575,12.497,12.517,60106,0
2017-09-18,12.565,12.634,12.546,12.585,62172,0
2017-09-19,12.624,12.672,12.585,12.663,159009,0
2017-09-20,12.672,12.711,12.643,12.702,100776,0
2017-09-21,12.711,12.711,12.585,12.643,47677,0
2017-09-22,12.643,12.653,12.556,12.604,151984,0
2017-09-25,12.614,12.653,12.565,12.575,68944,0
2017-09-26,12.614,12.643,12.565,12.565,71032,0
2017-09-27,12.604,12.604,12.463,12.546,163301,0
2017-09-28,12.585,12.624,12.546,12.614,125941,0
2017-09-29,12.643,12.682,12.614,12.682,113924,0
2017-10-02,12.711,12.711,12.59,12.624,216053,0
2017-10-03,12.624,12.672,12.604,12.663,204333,0
2017-10-04,12.634,12.702,12.634,12.672,91061,0
2017-10-05,12.702,12.741,12.69,12.711,205144,0
2017-10-06,12.731,12.75,12.692,12.741,159547,0
2017-10-09,12.75,12.76,12.721,12.741,113993,0
2017-10-10,12.77,12.789,12.682,12.76,191149,0
2017-10-11,12.79,12.8286,12.74,12.8,114277,0
2017-10-12,12.85,12.88,12.76,12.76,71269,0
2017-10-13,12.83,12.8318,12.76,12.82,84627,0
2017-10-16,12.8,12.8,12.7,12.74,71503,0
2017-10-17,12.71,12.79,12.68,12.79,70150,0
2017-10-18,12.77,12.78,12.63,12.67,325907,0
2017-10-19,12.74,12.84,12.68,12.71,95093,0
2017-10-20,12.79,12.82,12.71,12.76,121738,0
2017-10-23,12.82,12.82,12.6721,12.71,75089,0
2017-10-24,12.76,12.76,12.66,12.71,105551,0
2017-10-25,12.72,12.72,12.55,12.57,94525,0
2017-10-26,12.65,12.65,12.53,12.53,104071,0
2017-10-27,12.56,12.64,12.53,12.6209,66369,0
2017-10-30,12.62,12.66,12.61,12.63,65478,0
2017-10-31,12.65,12.72,12.6401,12.67,46107,0
2017-11-01,12.69,12.75,12.64,12.67,90867,0
2017-11-02,12.71,12.71,12.65,12.65,36395,0
2017-11-03,12.69,12.69,12.62,12.64,68896,0
2017-11-06,12.68,12.74,12.643,12.67,94190,0
2017-11-07,12.71,12.76,12.71,12.71,101704,0
2017-11-08,12.73,12.77,12.72,12.76,52496,0
2017-11-09,12.7,12.74,12.6,12.63,146821,0
2017-11-10,12.64,12.67,12.56,12.56,99743,0
