Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.823,9.842,9.823,9.842,65217,0
2005-02-28,9.842,9.858,9.823,9.842,91235,0
2005-03-01,9.823,9.858,9.805,9.823,163706,0
2005-03-02,9.823,9.858,9.823,9.842,54858,0
2005-03-03,9.823,9.858,9.823,9.858,101376,0
2005-03-04,9.842,9.9,9.842,9.9,103248,0
2005-03-07,9.916,9.916,9.88,9.9,89200,0
2005-03-08,9.9,9.916,9.858,9.88,79315,0
2005-03-09,9.823,9.842,9.786,9.805,132730,0
2005-03-10,9.805,9.823,9.763,9.763,81138,0
2005-03-11,9.786,9.805,9.763,9.763,100903,0
2005-03-14,9.786,9.805,9.763,9.786,142504,0
2005-03-15,9.763,9.786,9.744,9.763,82736,0
2005-03-16,9.763,9.763,9.709,9.727,96677,0
2005-03-17,9.709,9.744,9.612,9.672,191965,0
2005-03-18,9.652,9.672,9.652,9.672,76650,0
2005-03-21,9.672,9.672,9.632,9.632,121619,0
2005-03-22,9.632,9.652,9.558,9.595,139515,0
2005-03-23,9.558,9.727,9.4247,9.672,228930,0
2005-03-24,9.672,9.709,9.575,9.652,85623,0
2005-03-28,9.672,9.709,9.652,9.672,57522,0
2005-03-29,9.652,9.691,9.632,9.672,89896,0
2005-03-30,9.691,9.691,9.652,9.672,58485,0
2005-03-31,9.691,9.709,9.652,9.652,53037,0
2005-04-01,9.691,9.763,9.691,9.727,58062,0
2005-04-04,9.744,9.763,9.691,9.763,73655,0
2005-04-05,9.744,9.805,9.709,9.805,56883,0
2005-04-06,9.744,9.805,9.744,9.786,58438,0
2005-04-07,9.709,9.709,9.632,9.672,77664,0
2005-04-08,9.652,9.691,9.632,9.652,45934,0
2005-04-11,9.652,9.672,9.632,9.652,68097,0
2005-04-12,9.672,9.672,9.612,9.652,119327,0
2005-04-13,9.652,9.652,9.595,9.652,58221,0
2005-04-14,9.632,9.652,9.595,9.612,31031,0
2005-04-15,9.595,9.652,9.595,9.612,41447,0
2005-04-18,9.652,9.652,9.575,9.595,51119,0
2005-04-19,9.595,9.652,9.558,9.652,55976,0
2005-04-20,9.672,9.672,9.595,9.595,94864,0
2005-04-21,9.652,9.652,9.595,9.612,64949,0
2005-04-22,9.652,9.652,9.575,9.652,60514,0
2005-04-25,9.672,9.691,9.652,9.672,104581,0
2005-04-26,9.672,9.709,9.652,9.691,72587,0
2005-04-27,9.691,9.709,9.652,9.652,97048,0
2005-04-28,9.652,9.672,9.632,9.652,81836,0
2005-04-29,9.652,9.672,9.612,9.632,78093,0
2005-05-02,9.632,9.691,9.632,9.672,169684,0
2005-05-03,9.652,9.691,9.652,9.672,71624,0
2005-05-04,9.672,9.691,9.652,9.652,103884,0
2005-05-05,9.652,9.691,9.652,9.691,74564,0
2005-05-06,9.672,9.709,9.652,9.672,71363,0
2005-05-09,9.672,9.672,9.652,9.672,82474,0
2005-05-10,9.632,9.632,9.575,9.595,88073,0
2005-05-11,9.595,9.595,9.558,9.595,62226,0
2005-05-12,9.575,9.612,9.4793,9.4962,160664,0
2005-05-13,9.518,9.558,9.4962,9.54,61111,0
2005-05-16,9.54,9.575,9.4793,9.54,91658,0
2005-05-17,9.558,9.575,9.4962,9.558,60680,0
2005-05-18,9.558,9.575,9.518,9.575,115959,0
2005-05-19,9.558,9.612,9.558,9.612,47007,0
2005-05-20,9.612,9.612,9.558,9.612,102499,0
2005-05-23,9.612,9.632,9.575,9.612,61052,0
2005-05-24,9.632,9.652,9.595,9.652,82196,0
2005-05-25,9.652,9.652,9.612,9.652,89786,0
2005-05-26,9.632,9.672,9.612,9.652,113399,0
2005-05-27,9.632,9.652,9.612,9.652,70188,0
2005-05-31,9.632,9.652,9.612,9.652,51435,0
2005-06-01,9.652,9.672,9.632,9.652,50961,0
2005-06-02,9.652,9.709,9.652,9.709,73492,0
2005-06-03,9.691,9.709,9.652,9.691,100841,0
2005-06-06,9.691,9.709,9.652,9.709,99084,0
2005-06-07,9.709,9.744,9.691,9.709,125038,0
2005-06-08,9.727,9.744,9.691,9.709,123433,0
2005-06-09,9.595,9.652,9.575,9.652,117985,0
2005-06-10,9.632,9.652,9.54,9.558,174390,0
2005-06-13,9.558,9.612,9.54,9.558,168356,0
2005-06-14,9.558,9.595,9.558,9.575,166648,0
2005-06-15,9.595,9.595,9.558,9.558,150515,0
2005-06-16,9.595,9.612,9.558,9.575,134813,0
2005-06-17,9.595,9.652,9.558,9.595,100790,0
2005-06-20,9.632,9.652,9.595,9.632,62548,0
2005-06-21,9.632,9.632,9.595,9.632,71997,0
2005-06-22,9.652,9.652,9.632,9.652,90376,0
2005-06-23,9.652,9.652,9.595,9.632,88183,0
2005-06-24,9.632,9.632,9.575,9.595,86364,0
2005-06-27,9.632,9.632,9.595,9.612,95662,0
2005-06-28,9.632,9.652,9.595,9.632,83269,0
2005-06-29,9.612,9.652,9.595,9.612,95179,0
2005-06-30,9.632,9.632,9.595,9.612,88824,0
2005-07-01,9.632,9.632,9.595,9.595,123382,0
2005-07-05,9.595,9.632,9.595,9.632,200241,0
2005-07-06,9.632,9.632,9.595,9.632,175947,0
2005-07-07,9.54,9.575,9.518,9.558,116550,0
2005-07-08,9.558,9.595,9.558,9.575,108214,0
2005-07-11,9.575,9.595,9.558,9.595,138230,0
2005-07-12,9.575,9.612,9.575,9.575,121563,0
2005-07-13,9.595,9.595,9.575,9.595,109757,0
2005-07-14,9.595,9.612,9.575,9.595,68476,0
2005-07-15,9.612,9.612,9.575,9.595,108214,0
2005-07-18,9.612,9.632,9.575,9.595,115537,0
2005-07-19,9.595,9.612,9.575,9.612,132785,0
2005-07-20,9.632,9.652,9.595,9.632,114140,0
2005-07-21,9.652,9.652,9.612,9.612,64096,0
2005-07-22,9.612,9.652,9.612,9.632,68903,0
2005-07-25,9.652,9.652,9.632,9.652,99455,0
2005-07-26,9.652,9.652,9.632,9.652,88402,0
2005-07-27,9.672,9.672,9.632,9.652,48126,0
2005-07-28,9.652,9.652,9.652,9.652,52932,0
2005-07-29,9.652,9.672,9.652,9.652,117185,0
2005-08-01,9.652,9.652,9.652,9.652,116603,0
2005-08-02,9.652,9.652,9.632,9.652,179257,0
2005-08-03,9.652,9.652,9.632,9.652,210824,0
2005-08-04,9.652,9.652,9.632,9.652,123704,0
2005-08-05,9.652,9.652,9.595,9.612,154733,0
2005-08-08,9.632,9.652,9.612,9.632,115104,0
2005-08-09,9.575,9.575,9.54,9.575,140743,0
2005-08-10,9.575,9.595,9.558,9.575,119327,0
2005-08-11,9.575,9.595,9.558,9.575,122478,0
2005-08-12,9.575,9.595,9.558,9.595,163074,0
2005-08-15,9.595,9.612,9.575,9.575,80544,0
2005-08-16,9.595,9.612,9.575,9.612,70025,0
2005-08-17,9.595,9.612,9.575,9.595,109446,0
2005-08-18,9.595,9.612,9.575,9.575,60991,0
2005-08-19,9.595,9.612,9.575,9.595,124826,0
2005-08-22,9.612,9.612,9.575,9.595,96362,0
2005-08-23,9.612,9.612,9.575,9.595,90541,0
2005-08-24,9.612,9.612,9.595,9.612,128139,0
2005-08-25,9.612,9.612,9.575,9.612,84016,0
2005-08-26,9.612,9.612,9.575,9.612,71787,0
2005-08-29,9.575,9.612,9.558,9.558,132730,0
2005-08-30,9.575,9.575,9.518,9.558,163074,0
2005-08-31,9.54,9.575,9.518,9.575,87545,0
2005-09-01,9.575,9.612,9.54,9.612,91120,0
2005-09-02,9.612,9.632,9.595,9.612,91871,0
2005-09-06,9.612,9.652,9.612,9.652,151422,0
2005-09-07,9.652,9.652,9.632,9.652,212210,0
2005-09-08,9.595,9.595,9.558,9.558,149452,0
2005-09-09,9.558,9.575,9.54,9.575,136630,0
2005-09-12,9.575,9.575,9.54,9.575,108103,0
2005-09-13,9.575,9.612,9.558,9.575,113183,0
2005-09-14,9.595,9.595,9.558,9.575,108860,0
2005-09-15,9.575,9.595,9.558,9.595,84231,0
2005-09-16,9.595,9.595,9.575,9.595,92238,0
2005-09-19,9.595,9.595,9.558,9.595,81836,0
2005-09-20,9.595,9.612,9.558,9.595,71574,0
2005-09-21,9.558,9.612,9.558,9.575,121779,0
2005-09-22,9.558,9.595,9.558,9.575,149611,0
2005-09-23,9.575,9.575,9.54,9.575,135880,0
2005-09-26,9.595,9.595,9.558,9.595,118576,0
2005-09-27,9.558,9.595,9.558,9.575,119271,0
2005-09-28,9.558,9.595,9.558,9.575,81027,0
2005-09-29,9.575,9.575,9.558,9.575,56829,0
2005-09-30,9.575,9.595,9.558,9.575,63184,0
2005-10-03,9.575,9.595,9.558,9.595,78519,0
2005-10-04,9.595,9.595,9.558,9.575,114724,0
2005-10-05,9.595,9.595,9.558,9.595,112537,0
2005-10-06,9.575,9.595,9.54,9.575,85251,0
2005-10-07,9.575,9.575,9.54,9.558,105383,0
2005-10-10,9.575,9.575,9.4793,9.4962,206497,0
2005-10-11,9.4605,9.4605,9.349,9.403,86427,0
2005-10-12,9.4446,9.4446,8.4173,9.0614,421592,0
2005-10-13,9.0614,9.0614,8.6079,8.834,440601,0
2005-10-14,8.834,9.1572,8.834,9.0614,190047,0
2005-10-17,9.0824,9.1745,9.0239,9.1572,96677,0
2005-10-18,9.1208,9.1572,8.9861,9.0032,102176,0
2005-10-19,9.0032,9.0239,8.8147,8.9683,147155,0
2005-10-20,8.9111,9.0239,8.872,8.9475,97268,0
2005-10-21,8.9861,9.0239,8.8905,8.9683,69378,0
2005-10-24,8.9683,9.0994,8.9111,9.0824,115637,0
2005-10-25,9.1208,9.1208,8.9475,9.0614,73492,0
2005-10-26,9.0824,9.0824,8.9861,9.0239,69440,0
2005-10-27,8.9861,9.0442,8.9111,8.9475,81079,0
2005-10-28,8.9861,9.0032,8.8905,8.9861,70661,0
2005-10-31,8.9111,9.0239,8.9111,8.9289,74673,0
2005-11-01,8.9861,8.9861,8.8905,8.9475,54321,0
2005-11-02,8.9683,8.9683,8.872,8.9289,145501,0
2005-11-03,8.8905,8.9475,8.8905,8.9289,101540,0
2005-11-04,8.9289,8.9475,8.8905,8.9475,72643,0
2005-11-07,8.9683,9.0239,8.9289,9.0239,83323,0
2005-11-08,8.9861,8.9861,8.9111,8.9475,86427,0
2005-11-09,8.9683,8.9861,8.8905,8.9111,50582,0
2005-11-10,8.9475,8.9475,8.872,8.9289,73711,0
2005-11-11,8.9111,8.9475,8.8905,8.9111,64845,0
2005-11-14,8.9289,8.9475,8.834,8.9475,187265,0
2005-11-15,8.9111,8.9861,8.8905,8.8905,79532,0
2005-11-16,8.8905,8.9475,8.872,8.8905,68796,0
2005-11-17,8.872,8.9475,8.872,8.9111,70772,0
2005-11-18,8.8905,8.9289,8.872,8.8905,71997,0
2005-11-21,8.872,8.9861,8.872,8.9111,136630,0
2005-11-22,8.8905,8.9475,8.8905,8.9289,80062,0
2005-11-23,8.9475,8.9861,8.9111,8.9475,76490,0
2005-11-25,9.0239,9.0614,8.9683,9.0614,87224,0
2005-11-28,9.0442,9.0614,8.9861,9.0442,163494,0
2005-11-29,9.0032,9.0442,8.9861,9.0032,169160,0
2005-11-30,8.9861,9.0239,8.9111,8.9289,144908,0
2005-12-01,8.9861,8.9861,8.9475,8.9861,80062,0
2005-12-02,8.9475,8.9861,8.9289,8.9861,93897,0
2005-12-05,8.9289,8.9861,8.9289,8.9475,137651,0
2005-12-06,8.9289,8.9683,8.9289,8.9475,240523,0
2005-12-07,8.9475,8.9683,8.9111,8.9683,108433,0
2005-12-08,8.834,8.8905,8.8147,8.8543,92729,0
2005-12-09,8.8147,8.8543,8.7969,8.834,112967,0
2005-12-12,8.7969,8.834,8.7581,8.7581,217764,0
2005-12-13,8.7198,8.7776,8.7198,8.7581,163815,0
2005-12-14,8.7581,8.8147,8.7399,8.8147,192822,0
2005-12-15,8.7581,8.834,8.7581,8.7969,116332,0
2005-12-16,8.7969,8.834,8.7776,8.7969,112967,0
2005-12-19,8.7969,8.834,8.7776,8.7776,133802,0
2005-12-20,8.7581,8.7969,8.7399,8.7399,130382,0
2005-12-21,8.7399,8.834,8.7399,8.7581,166971,0
2005-12-22,8.7581,8.7969,8.7581,8.7776,101860,0
2005-12-23,8.7776,8.8147,8.7776,8.7969,64734,0
2005-12-27,8.7969,8.8543,8.7776,8.7776,131345,0
2005-12-28,8.7776,8.872,8.7776,8.834,163975,0
2005-12-29,8.7969,8.834,8.7969,8.8147,184539,0
2005-12-30,8.8147,8.8543,8.7969,8.7969,153775,0
2006-01-03,8.834,8.8905,8.8147,8.8905,105914,0
2006-01-04,8.8147,8.8543,8.7969,8.8147,91975,0
2006-01-05,8.8543,8.9111,8.8147,8.8905,97108,0
2006-01-06,8.872,8.9683,8.834,8.9289,195704,0
2006-01-09,8.9111,9.0032,8.8905,8.9683,202003,0
2006-01-10,8.9861,9.0442,8.9475,9.0442,189933,0
2006-01-11,9.0239,9.0442,8.9683,9.0032,106076,0
2006-01-12,8.9861,9.0442,8.9683,9.0032,190364,0
2006-01-13,9.0032,9.0239,8.9683,9.0032,81982,0
2006-01-17,8.9683,9.0032,8.9475,8.9861,138605,0
2006-01-18,8.9683,9.0032,8.9475,8.9861,96839,0
2006-01-19,9.0032,9.0442,8.9861,9.0239,109757,0
2006-01-20,9.0442,9.0442,8.9683,8.9861,151265,0
2006-01-23,8.9683,9.0239,8.9683,9.0032,101376,0
2006-01-24,9.0032,9.0239,8.9683,8.9861,120868,0
2006-01-25,8.9861,8.9861,8.9475,8.9475,90595,0
2006-01-26,8.9683,8.9861,8.8905,8.8905,232560,0
2006-01-27,8.9289,8.9861,8.9111,8.9475,149826,0
2006-01-30,8.9289,8.9683,8.9289,8.9475,57098,0
2006-01-31,8.9289,8.9683,8.9289,8.9683,61473,0
2006-02-01,8.9683,9.0032,8.9475,8.9683,75792,0
2006-02-02,8.9683,9.0032,8.9683,9.0032,89361,0
2006-02-03,8.9861,9.0032,8.9475,8.9861,141755,0
2006-02-06,8.9683,9.0032,8.9683,9.0032,100523,0
2006-02-07,9.0032,9.0239,8.9861,9.0032,68744,0
2006-02-08,9.0032,9.0442,8.9861,9.0239,123329,0
2006-02-09,8.9683,8.9861,8.9111,8.9475,100210,0
2006-02-10,8.9475,8.9861,8.9289,8.9475,44972,0
2006-02-13,8.9861,8.9861,8.9289,8.9475,114938,0
2006-02-14,8.9475,8.9475,8.9111,8.9111,98812,0
2006-02-15,8.9111,8.9475,8.9111,8.9289,91928,0
2006-02-16,8.9111,8.9475,8.9111,8.9475,98176,0
2006-02-17,8.9289,8.9683,8.9111,8.9289,77445,0
2006-02-21,8.9289,8.9683,8.9111,8.9111,90856,0
2006-02-22,8.9475,8.9861,8.9289,8.9475,114465,0
2006-02-23,8.9475,8.9683,8.9289,8.9683,68844,0
2006-02-24,8.9683,9.0032,8.9475,8.9861,91493,0
2006-02-27,9.0032,9.0032,8.9683,8.9861,120983,0
2006-02-28,8.9861,9.0614,8.9861,9.0239,95179,0
2006-03-01,9.0032,9.0824,9.0032,9.0614,103248,0
2006-03-02,9.0614,9.1208,9.0442,9.1208,178080,0
2006-03-03,9.0994,9.138,9.0824,9.0994,139249,0
2006-03-06,9.0824,9.1208,9.0442,9.0614,188072,0
2006-03-07,9.0824,9.0994,9.0239,9.0614,79476,0
2006-03-08,9.0239,9.0824,8.9475,9.0442,121516,0
2006-03-09,9.0239,9.0442,8.9475,9.0032,116550,0
2006-03-10,8.9861,9.0442,8.9683,9.0239,83593,0
2006-03-13,9.0032,9.0239,8.9683,8.9861,122580,0
2006-03-14,8.9861,9.0442,8.9683,9.0239,124557,0
2006-03-15,9.0032,9.0442,8.9861,8.9861,64628,0
2006-03-16,8.9861,9.0239,8.9861,9.0239,77767,0
2006-03-17,9.0239,9.0614,8.9861,9.0614,58169,0
2006-03-20,9.0614,9.0994,9.0239,9.0994,98176,0
2006-03-21,9.0614,9.138,9.0614,9.0614,79163,0
2006-03-22,9.0994,9.138,9.0614,9.1208,88881,0
2006-03-23,9.1208,9.1745,9.0994,9.1572,102343,0
2006-03-24,9.1745,9.1745,9.1208,9.1572,64890,0
2006-03-27,9.1572,9.1945,9.138,9.1572,112916,0
2006-03-28,9.138,9.1745,9.0614,9.1208,89516,0
2006-03-29,9.0824,9.1208,9.0614,9.0994,57478,0
2006-03-30,9.0994,9.138,9.0614,9.0824,69971,0
2006-03-31,9.0824,9.0994,9.0614,9.0824,78408,0
2006-04-03,9.0614,9.1945,9.0614,9.0994,143678,0
2006-04-04,9.0994,9.1745,9.0994,9.138,75792,0
2006-04-05,9.0994,9.1745,9.0994,9.1572,96362,0
2006-04-06,9.1572,9.1572,9.1208,9.1572,69918,0
2006-04-07,9.138,9.1945,9.138,9.138,61799,0
2006-04-10,9.138,9.1572,9.1208,9.138,90541,0
2006-04-11,9.0994,9.0994,8.9861,9.0824,92884,0
2006-04-12,9.0614,9.0824,8.9861,9.0032,101003,0
2006-04-13,9.0032,9.0239,8.9683,9.0032,74081,0
2006-04-17,8.9861,9.0442,8.9111,8.9683,140904,0
2006-04-18,9.0032,9.0032,8.9111,8.9475,75154,0
2006-04-19,8.9289,8.9683,8.8905,8.9289,111048,0
2006-04-20,8.8905,8.9111,8.8543,8.8905,105868,0
2006-04-21,8.9111,8.9475,8.872,8.9289,92662,0
2006-04-24,8.8905,8.9861,8.8905,8.9289,126373,0
2006-04-25,8.9861,8.9861,8.9289,8.9289,62491,0
2006-04-26,8.9289,8.9683,8.9111,8.9289,83476,0
2006-04-27,8.9475,8.9683,8.9289,8.9683,53419,0
2006-04-28,8.9683,8.9683,8.9111,8.9289,81292,0
2006-05-01,8.9111,8.9861,8.9111,8.9289,58276,0
2006-05-02,8.9111,8.9861,8.9111,8.9683,59612,0
2006-05-03,8.9475,9.0239,8.9475,8.9861,50160,0
2006-05-04,9.0239,9.0239,8.9861,8.9861,56779,0
2006-05-05,9.0239,9.0614,8.9861,9.0239,53730,0
2006-05-08,9.0614,9.0824,9.0032,9.0442,86525,0
2006-05-09,9.0032,9.0032,8.9475,8.9475,69707,0
2006-05-10,8.9289,8.9861,8.9111,8.9111,89142,0
2006-05-11,8.8905,8.9475,8.8543,8.872,74779,0
2006-05-12,8.8905,8.8905,8.834,8.834,87438,0
2006-05-15,8.872,8.872,8.8147,8.834,117300,0
2006-05-16,8.834,8.8905,8.834,8.8543,68903,0
2006-05-17,8.834,8.8543,8.7776,8.7969,73819,0
2006-05-18,8.7776,8.9683,8.7776,8.9475,189933,0
2006-05-19,8.9683,8.9683,8.8905,8.9289,353117,0
2006-05-22,9.0239,9.0239,8.9289,8.9683,263377,0
2006-05-23,9.0032,9.0442,8.9861,9.0032,184113,0
2006-05-24,9.0442,9.0442,8.9861,9.0032,158527,0
2006-05-25,9.0239,9.0239,8.9861,8.9861,171778,0
2006-05-26,9.0032,9.0239,8.9861,9.0032,71624,0
2006-05-30,9.0239,9.0442,8.9861,9.0032,117185,0
2006-05-31,9.0239,9.0614,9.0032,9.0239,181661,0
2006-06-01,9.0442,9.0442,9.0032,9.0239,224549,0
2006-06-02,9.0614,9.0614,9.0032,9.0614,211571,0
2006-06-05,9.138,9.1572,9.0614,9.1208,328592,0
2006-06-06,9.1208,9.1745,9.0614,9.0824,203026,0
2006-06-07,9.1208,9.138,9.0442,9.0614,281003,0
2006-06-08,9.0614,9.0824,8.9861,9.0239,251090,0
2006-06-09,9.0614,9.0824,9.0032,9.0442,191758,0
2006-06-12,9.1572,9.1572,9.0239,9.0614,257240,0
2006-06-13,9.0824,9.0824,9.0239,9.0614,222787,0
2006-06-14,9.0614,9.138,9.0239,9.0239,293989,0
2006-06-15,9.0442,9.0614,8.9861,9.0442,246548,0
2006-06-16,9.0614,9.0824,9.0239,9.0614,199122,0
2006-06-19,9.0614,9.0824,9.0239,9.0614,217281,0
2006-06-20,9.0614,9.0614,8.9861,8.9861,194532,0
2006-06-21,9.0442,9.0614,8.9111,8.9289,385371,0
2006-06-22,9.0032,9.0239,8.8147,8.8905,268610,0
2006-06-23,8.9111,8.9861,8.8905,8.9289,112696,0
2006-06-26,8.9861,9.0442,8.9683,8.9861,168518,0
2006-06-27,9.0239,9.0614,9.0032,9.0032,83915,0
2006-06-28,9.0614,9.0614,8.9861,9.0442,129844,0
2006-06-29,9.0614,9.0614,9.0239,9.0442,90322,0
2006-06-30,9.0442,9.0994,9.0239,9.0614,149077,0
2006-07-03,9.1208,9.1208,9.0614,9.0824,108803,0
2006-07-05,9.0824,9.0994,9.0442,9.0824,163074,0
2006-07-06,9.0994,9.1208,9.0824,9.0824,181551,0
2006-07-07,9.1208,9.138,9.0994,9.1208,136473,0
2006-07-10,9.1208,9.138,9.0994,9.1208,151326,0
2006-07-11,9.0614,9.0824,9.0032,9.0614,125997,0
2006-07-12,9.0614,9.0614,9.0442,9.0614,109069,0
2006-07-13,9.0614,9.0614,8.9861,9.0239,153462,0
2006-07-14,9.0239,9.0442,8.9475,8.9861,192179,0
2006-07-17,8.9861,9.0239,8.9683,9.0032,92188,0
2006-07-18,9.0239,9.0994,8.9861,9.0614,252696,0
2006-07-19,9.0824,9.0994,9.0239,9.0442,174180,0
2006-07-20,9.0614,9.138,9.0614,9.0994,207940,0
2006-07-21,9.1208,9.1572,9.0824,9.138,192822,0
2006-07-24,9.1572,9.1745,9.1208,9.1745,163393,0
2006-07-25,9.1745,9.1745,9.1208,9.1572,116225,0
2006-07-26,9.1745,9.1945,9.138,9.1745,132730,0
2006-07-27,9.1745,9.1945,9.138,9.138,127603,0
2006-07-28,9.138,9.2148,9.138,9.1945,153247,0
2006-07-31,9.2341,9.2873,9.1745,9.2873,130540,0
2006-08-01,9.2716,9.2873,9.2341,9.2716,315880,0
2006-08-02,9.2716,9.3107,9.2341,9.2341,189243,0
2006-08-03,9.2341,9.2873,9.2341,9.2716,179789,0
2006-08-04,9.2873,9.2873,9.2148,9.2716,260066,0
2006-08-07,9.2873,9.3107,9.2526,9.2716,258675,0
2006-08-08,9.2873,9.3311,9.2716,9.3107,293348,0
2006-08-09,9.3107,9.3666,9.2148,9.3311,200725,0
2006-08-10,9.3666,9.403,9.3311,9.3311,214779,0
2006-08-11,9.3666,9.3666,9.3107,9.3311,153988,0
2006-08-14,9.3666,9.403,9.3311,9.3666,220111,0
2006-08-15,9.3844,9.403,9.3311,9.349,159920,0
2006-08-16,9.3844,9.4605,9.349,9.403,185293,0
2006-08-17,9.4605,9.558,9.4446,9.518,179198,0
2006-08-18,9.558,9.558,9.518,9.518,140904,0
2006-08-21,9.575,9.652,9.54,9.595,264232,0
2006-08-22,9.652,9.691,9.595,9.652,157886,0
2006-08-23,9.727,9.727,9.632,9.652,253816,0
2006-08-24,9.652,9.672,9.575,9.672,153883,0
2006-08-25,9.691,9.744,9.672,9.691,221137,0
2006-08-28,9.727,9.744,9.672,9.691,147202,0
2006-08-29,9.691,9.727,9.672,9.691,128081,0
2006-08-30,9.727,9.786,9.672,9.786,143041,0
2006-08-31,9.786,9.823,9.727,9.805,149292,0
2006-09-01,9.823,9.88,9.763,9.858,177065,0
2006-09-05,9.9,10.013,9.858,9.994,291684,0
2006-09-06,9.994,9.994,9.858,9.938,237684,0
2006-09-07,9.938,10.26,9.805,9.858,223694,0
2006-09-08,9.858,9.9,9.3666,9.612,330899,0
2006-09-11,9.595,9.727,9.4247,9.652,213918,0
2006-09-12,9.691,9.842,9.672,9.842,117353,0
2006-09-13,9.842,9.842,9.744,9.823,126425,0
2006-09-14,9.842,9.842,9.763,9.805,103082,0
2006-09-15,9.805,9.9,9.786,9.823,123329,0
2006-09-18,9.823,9.938,9.823,9.9,158739,0
2006-09-19,9.938,10.013,9.916,10.013,212903,0
2006-09-20,10.013,10.013,9.916,9.956,161675,0
2006-09-21,10.013,10.013,9.956,10.013,131073,0
2006-09-22,10.029,10.029,9.916,9.938,123329,0
2006-09-25,10.013,10.052,9.938,10.029,180217,0
2006-09-26,10.052,10.107,10.029,10.052,200458,0
2006-09-27,10.107,10.199,10.052,10.184,188918,0
2006-09-28,10.184,10.184,10.107,10.145,196984,0
2006-09-29,10.127,10.166,10.107,10.107,121296,0
2006-10-02,10.127,10.26,10.107,10.199,165633,0
2006-10-03,10.26,10.282,10.184,10.199,172842,0
2006-10-04,10.26,10.26,10.199,10.199,176315,0
2006-10-05,10.221,10.26,10.199,10.26,115213,0
2006-10-06,10.282,10.486,10.221,10.394,177166,0
2006-10-09,10.581,10.581,10.282,10.374,253816,0
2006-10-10,10.184,10.184,9.652,9.9,474889,0
2006-10-11,9.9,9.994,9.823,9.973,150568,0
2006-10-12,10.085,10.184,9.994,10.166,112537,0
2006-10-13,10.145,10.184,10.013,10.085,137163,0
2006-10-16,10.184,10.184,10.029,10.029,117024,0
2006-10-17,10.07,10.107,10.013,10.107,107361,0
2006-10-18,10.127,10.145,10.029,10.107,107998,0
2006-10-19,10.282,10.282,10.07,10.127,109544,0
2006-10-20,10.085,10.199,10.07,10.085,137487,0
2006-10-23,10.085,10.127,10.07,10.085,89142,0
2006-10-24,10.085,10.184,10.07,10.184,128678,0
2006-10-25,10.199,10.199,10.127,10.199,92729,0
2006-10-26,10.199,10.282,10.166,10.241,98065,0
2006-10-27,10.221,10.282,10.199,10.26,74299,0
2006-10-30,10.221,10.313,10.221,10.297,129102,0
2006-10-31,10.282,10.355,10.26,10.336,100523,0
2006-11-01,10.336,10.355,10.282,10.297,119220,0
2006-11-02,10.297,10.374,10.282,10.355,104534,0
2006-11-03,10.313,10.355,10.26,10.313,109497,0
2006-11-06,10.313,10.313,10.282,10.313,103566,0
2006-11-07,10.297,10.374,10.297,10.313,119692,0
2006-11-08,10.336,10.394,10.297,10.355,134066,0
2006-11-09,10.336,10.409,10.297,10.336,142613,0
2006-11-10,10.313,10.374,10.297,10.374,141971,0
2006-11-13,10.394,10.431,10.336,10.431,117510,0
2006-11-14,10.431,10.469,10.409,10.451,119903,0
2006-11-15,10.451,11.057,10.409,11.057,164239,0
2006-11-16,10.581,10.581,10.374,10.394,208734,0
2006-11-17,10.336,10.409,10.313,10.313,125783,0
2006-11-20,10.297,10.313,10.26,10.282,129844,0
2006-11-21,10.297,10.394,10.282,10.355,101053,0
2006-11-22,10.409,10.431,10.336,10.431,80010,0
2006-11-24,10.431,10.486,10.394,10.469,54962,0
2006-11-27,10.486,10.678,10.394,10.678,364916,0
2006-11-28,10.581,10.773,10.506,10.734,196880,0
2006-11-29,10.773,10.869,10.734,10.791,183313,0
2006-11-30,10.847,10.923,10.809,10.831,150568,0
2006-12-01,10.888,10.905,10.773,10.791,138768,0
2006-12-04,10.923,11.019,10.888,10.923,216002,0
2006-12-05,10.923,11.038,10.888,10.962,163659,0
2006-12-06,11.019,11.057,10.962,10.981,152870,0
2006-12-07,10.923,11.038,10.905,10.943,119542,0
2006-12-08,11.001,11.001,10.773,10.809,183158,0
2006-12-11,10.869,10.981,10.831,10.981,149718,0
2006-12-12,11.001,11.096,10.923,11.057,170179,0
2006-12-13,11.057,11.132,11.001,11.038,180162,0
2006-12-14,11.001,11.038,10.773,10.869,257176,0
2006-12-15,10.923,10.981,10.905,10.962,283086,0
2006-12-18,11.001,11.038,10.831,10.869,279029,0
2006-12-19,10.831,10.981,10.809,10.981,197254,0
2006-12-20,11.038,11.038,10.962,10.962,152599,0
2006-12-21,10.943,11.019,10.923,11.001,131293,0
2006-12-22,10.943,11.019,10.923,10.981,97905,0
2006-12-26,11.038,11.096,10.962,10.981,118629,0
2006-12-27,11.001,11.077,10.981,11.038,123704,0
2006-12-28,11.038,11.096,10.962,11.019,117775,0
2006-12-29,11.038,11.077,11.001,11.019,211352,0
2007-01-03,11.001,11.019,10.923,11.001,178558,0
2007-01-04,10.943,10.981,10.601,10.716,266591,0
2007-01-05,10.678,10.734,8.6079,10.107,842476,0
2007-01-08,10.145,10.546,10.127,10.546,275075,0
2007-01-09,10.564,10.659,10.394,10.659,182830,0
2007-01-10,10.659,10.678,10.355,10.564,162530,0
2007-01-11,10.659,10.734,10.581,10.716,136687,0
2007-01-12,10.581,10.791,10.564,10.791,142183,0
2007-01-16,10.773,10.943,10.716,10.888,174767,0
2007-01-17,10.888,10.923,10.809,10.869,111635,0
2007-01-18,10.869,10.869,10.734,10.773,156235,0
2007-01-19,10.734,10.773,10.581,10.601,176851,0
2007-01-22,10.621,10.734,10.564,10.639,179412,0
2007-01-23,10.581,10.639,10.431,10.486,176159,0
2007-01-24,10.394,10.525,10.052,10.199,374959,0
2007-01-25,10.107,10.107,9.763,9.938,527771,0
2007-01-26,9.88,10.107,9.842,10.085,171028,0
2007-01-29,10.127,10.297,10.013,10.282,182886,0
2007-01-30,10.297,10.336,10.221,10.336,122422,0
2007-01-31,10.336,10.486,10.282,10.374,148324,0
2007-02-01,10.469,10.525,10.394,10.451,137436,0
2007-02-02,10.546,10.581,10.486,10.546,98755,0
2007-02-05,10.601,10.639,10.525,10.639,118735,0
2007-02-06,10.659,10.678,10.581,10.639,140108,0
2007-02-07,10.678,10.773,10.601,10.716,185881,0
2007-02-08,10.678,10.678,10.581,10.601,81557,0
2007-02-09,10.621,10.695,10.601,10.601,74779,0
2007-02-12,10.639,10.678,10.564,10.601,106433,0
2007-02-13,10.564,10.678,10.546,10.621,81011,0
2007-02-14,10.621,10.753,10.581,10.734,101965,0
2007-02-15,10.753,10.791,10.734,10.773,94062,0
2007-02-16,10.831,10.831,10.678,10.809,138979,0
2007-02-20,10.809,10.869,10.791,10.831,89896,0
2007-02-21,10.809,10.869,10.639,10.831,115104,0
2007-02-22,10.831,11.001,10.773,10.869,91928,0
2007-02-23,10.869,10.923,10.831,10.888,83108,0
2007-02-26,10.923,10.923,10.869,10.888,92238,0
2007-02-27,10.888,10.905,10.486,10.601,207826,0
2007-02-28,10.581,10.869,10.581,10.831,109757,0
2007-03-01,10.695,10.847,10.546,10.773,128580,0
2007-03-02,10.753,10.753,10.486,10.506,167021,0
2007-03-05,10.431,10.639,10.013,10.313,272832,0
2007-03-06,10.394,10.581,10.394,10.525,93421,0
2007-03-07,10.506,10.695,10.336,10.546,162001,0
2007-03-08,10.486,10.678,10.409,10.486,155221,0
2007-03-09,10.486,10.581,10.486,10.546,68955,0
2007-03-12,10.546,10.621,10.486,10.601,81508,0
2007-03-13,10.601,10.639,10.469,10.486,123496,0
2007-03-14,10.581,10.678,10.394,10.506,139997,0
2007-03-15,10.506,10.621,10.469,10.486,81508,0
2007-03-16,10.581,10.621,10.546,10.601,74722,0
2007-03-19,10.525,10.639,10.486,10.601,95505,0
2007-03-20,10.564,10.639,10.525,10.639,102928,0
2007-03-21,10.639,10.773,10.564,10.753,104418,0
2007-03-22,10.809,10.809,10.716,10.773,97481,0
2007-03-23,10.773,10.847,10.753,10.847,117396,0
2007-03-26,10.869,10.943,10.773,10.923,146778,0
2007-03-27,10.943,11.096,10.888,10.943,92407,0
2007-03-28,10.888,10.943,10.869,10.869,51057,0
2007-03-29,10.869,11.019,10.809,10.869,110992,0
2007-03-30,10.923,10.923,10.831,10.923,68903,0
2007-04-02,10.943,10.962,10.734,10.888,193140,0
2007-04-03,10.888,10.943,10.869,10.943,66771,0
2007-04-04,10.905,10.943,10.869,10.923,60411,0
2007-04-05,10.905,10.943,10.905,10.923,77343,0
2007-04-09,10.962,11.114,10.923,10.962,156336,0
2007-04-10,10.923,11.019,10.869,10.923,125206,0
2007-04-11,10.923,10.923,10.831,10.869,65964,0
2007-04-12,10.888,10.888,10.791,10.791,70288,0
2007-04-13,10.753,11.001,10.621,10.962,196025,0
2007-04-16,11.114,11.229,11.038,11.114,249805,0
2007-04-17,11.114,11.229,11.096,11.207,195916,0
2007-04-18,11.229,11.229,11.096,11.132,279562,0
2007-04-19,10.297,10.831,10.127,10.486,845417,0
2007-04-20,10.506,10.678,10.394,10.409,281274,0
2007-04-23,10.431,10.486,10.394,10.409,232184,0
2007-04-24,10.431,10.431,10.241,10.297,203341,0
2007-04-25,10.297,10.297,10.107,10.145,277697,0
2007-04-26,10.107,10.26,10.107,10.221,191430,0
2007-04-27,10.241,10.297,10.199,10.241,103349,0
2007-04-30,10.241,10.297,10.127,10.26,136201,0
2007-05-01,10.221,10.297,10.221,10.282,112326,0
2007-05-02,10.297,10.336,10.241,10.297,118735,0
2007-05-03,10.313,10.486,10.297,10.313,155747,0
2007-05-04,10.394,10.451,10.355,10.451,128139,0
2007-05-07,10.486,10.546,10.451,10.525,176904,0
2007-05-08,10.506,10.506,10.451,10.506,174767,0
2007-05-09,10.409,10.469,10.221,10.394,134280,0
2007-05-10,10.374,10.451,10.199,10.26,182139,0
2007-05-11,10.297,10.297,10.029,10.029,300632,0
2007-05-14,10.029,10.029,9.672,9.842,569768,0
2007-05-15,9.805,9.9,9.727,9.763,290247,0
2007-05-16,9.727,9.842,9.727,9.763,172147,0
2007-05-17,9.727,9.823,9.727,9.763,244573,0
2007-05-18,9.763,9.88,9.744,9.88,318766,0
2007-05-21,9.88,10.052,9.823,9.956,420998,0
2007-05-22,9.956,9.956,9.9,9.938,189995,0
2007-05-23,9.916,9.938,9.9,9.916,152112,0
2007-05-24,9.916,9.938,9.88,9.9,187801,0
2007-05-25,9.823,9.88,9.4962,9.595,1008326,0
2007-05-29,9.652,9.709,9.612,9.652,441561,0
2007-05-30,9.652,9.727,9.632,9.652,277423,0
2007-05-31,9.612,9.709,9.518,9.575,664988,0
2007-06-01,9.518,9.612,9.518,9.612,445306,0
2007-06-04,9.612,9.672,9.558,9.652,322458,0
2007-06-05,9.652,9.709,9.632,9.672,285755,0
2007-06-06,9.709,9.709,9.632,9.672,804126,0
2007-06-07,9.632,9.632,9.4605,9.4962,297773,0
2007-06-08,9.4605,9.518,9.4446,9.4793,262423,0
2007-06-11,9.4962,9.54,9.4793,9.4962,208511,0
2007-06-12,9.4793,9.4793,9.138,9.2341,397554,0
2007-06-13,9.2148,9.403,9.2148,9.3107,306802,0
2007-06-14,9.403,9.403,9.349,9.3666,211149,0
2007-06-15,9.3666,9.4605,9.3666,9.4446,287043,0
2007-06-18,9.4446,9.4605,9.403,9.4446,287073,0
2007-06-19,9.4247,9.4605,9.3844,9.4446,161200,0
2007-06-20,9.4605,9.54,9.403,9.4247,258144,0
2007-06-21,9.4605,9.4605,9.403,9.403,139941,0
2007-06-22,9.403,9.4446,9.403,9.4247,169900,0
2007-06-25,9.4446,9.4605,9.3844,9.3844,221766,0
2007-06-26,9.403,9.4446,9.3844,9.403,212417,0
2007-06-27,9.4446,9.4605,9.403,9.4605,159708,0
2007-06-28,9.4605,9.4793,9.4247,9.4446,167555,0
2007-06-29,9.4446,9.4962,9.4446,9.4793,165151,0
2007-07-02,9.518,9.54,9.4962,9.4962,203718,0
2007-07-03,9.4962,9.54,9.4962,9.518,202332,0
2007-07-05,9.518,9.54,9.4793,9.4962,320369,0
2007-07-06,9.4962,9.518,9.4793,9.4962,245967,0
2007-07-09,9.518,9.54,9.4962,9.54,283564,0
2007-07-10,9.4605,9.4793,9.403,9.4446,202377,0
2007-07-11,9.4247,9.4446,9.3844,9.403,143788,0
2007-07-12,9.3844,9.612,9.3666,9.403,298468,0
2007-07-13,9.4446,9.4605,9.4247,9.4605,120927,0
2007-07-16,9.4605,9.4793,9.4247,9.4605,148324,0
2007-07-17,9.4446,9.4605,9.403,9.4446,132566,0
2007-07-18,9.4446,9.4446,9.3844,9.4247,160558,0
2007-07-19,9.4247,9.4247,9.2716,9.3666,300399,0
2007-07-20,9.3666,9.3844,9.2873,9.3107,179412,0
2007-07-23,9.3107,9.3311,9.2148,9.2341,282715,0
2007-07-24,9.2148,9.2148,8.8905,9.0442,450537,0
2007-07-25,9.0994,9.1572,8.9289,9.0614,257397,0
2007-07-26,8.9861,9.1572,8.7015,8.9111,551436,0
2007-07-27,8.8147,8.9475,8.7198,8.872,250237,0
2007-07-30,8.9111,8.9289,8.7969,8.834,188495,0
2007-07-31,8.8905,8.9683,8.8543,8.9475,227113,0
2007-08-01,8.9475,8.9683,8.8147,8.9289,195489,0
2007-08-02,8.7969,9.0239,8.7969,8.9683,148008,0
2007-08-03,9.0994,9.0994,8.9475,9.0032,198751,0
2007-08-06,9.0239,9.0239,8.834,8.9683,192608,0
2007-08-07,9.0239,9.0239,8.872,8.9683,163925,0
2007-08-08,8.9683,9.0239,8.9475,9.0239,217177,0
2007-08-09,8.9861,8.9861,8.7198,8.7969,181598,0
2007-08-10,8.8147,8.834,8.6079,8.7015,434881,0
2007-08-13,8.7399,8.834,8.6079,8.7969,144270,0
2007-08-14,8.7399,8.9475,8.6079,8.7969,592136,0
2007-08-15,8.7399,8.7399,7.4847,8.4173,748259,0
2007-08-16,8.2462,8.3798,7.5439,8.3798,989421,0
2007-08-17,8.7399,8.7581,8.3608,8.3608,646189,0
2007-08-20,8.5889,8.7776,8.5491,8.7581,350918,0
2007-08-21,8.7581,8.834,8.7399,8.834,199707,0
2007-08-22,8.9861,8.9861,8.834,8.9289,242762,0
2007-08-23,9.0239,9.0239,8.8905,8.9111,157834,0
2007-08-24,9.0032,9.0239,8.9289,9.0032,127765,0
2007-08-27,9.0032,9.0824,8.9475,8.9861,100523,0
2007-08-28,8.9861,8.9861,8.8147,8.8147,167503,0
2007-08-29,8.8905,8.9861,8.8543,8.8905,84552,0
2007-08-30,8.872,8.9861,8.872,8.9289,99992,0
2007-08-31,8.9289,8.9861,8.9289,8.9683,89896,0
2007-09-04,8.9861,9.0614,8.9289,9.0614,185229,0
2007-09-05,9.0239,9.0442,8.9861,9.0442,114413,0
2007-09-06,9.0614,9.0824,9.0239,9.0824,139782,0
2007-09-07,9.0239,9.0824,8.9861,9.0239,146135,0
2007-09-10,9.0614,9.0614,8.9861,9.0032,218935,0
2007-09-11,9.0032,9.0994,9.0032,9.0824,214344,0
2007-09-12,9.0239,9.0442,8.9289,9.0239,139556,0
2007-09-13,9.0442,9.0614,8.9683,8.9683,132785,0
2007-09-14,9.0032,9.0239,8.9683,9.0239,112967,0
2007-09-17,9.0239,9.0239,8.9289,9.0032,216244,0
2007-09-18,9.0032,9.0239,8.9475,9.0239,160987,0
2007-09-19,9.0442,9.0824,8.9861,8.9861,200607,0
2007-09-20,9.0239,9.0442,8.9861,8.9861,126425,0
2007-09-21,9.0239,9.0442,9.0032,9.0442,93365,0
2007-09-24,9.0614,9.0994,9.0239,9.0614,222245,0
2007-09-25,9.0824,9.0994,9.0442,9.0824,196880,0
2007-09-26,9.0824,9.138,9.0614,9.0614,215737,0
2007-09-27,9.0994,9.138,9.0824,9.1208,157675,0
2007-09-28,9.0994,9.138,9.0994,9.1208,144428,0
2007-10-01,9.1208,9.2148,9.1208,9.1945,160021,0
2007-10-02,9.1945,9.2341,9.1945,9.2148,122100,0
2007-10-03,9.2148,9.2526,9.1208,9.138,193296,0
2007-10-04,9.138,9.2148,9.1208,9.1745,139249,0
2007-10-05,9.2148,9.2341,9.1945,9.2148,191648,0
2007-10-08,9.2148,9.2526,9.1945,9.2526,222306,0
2007-10-09,9.2148,9.2526,9.1572,9.2148,280155,0
2007-10-10,9.2148,9.2148,9.138,9.1745,122365,0
2007-10-11,9.1572,9.1745,9.1208,9.1572,132730,0
2007-10-12,9.138,9.1945,9.1208,9.138,154346,0
2007-10-15,9.1572,9.1572,9.0614,9.1572,207510,0
2007-10-16,9.138,9.1572,9.0824,9.0994,125685,0
2007-10-17,9.0994,9.138,9.0824,9.1208,114356,0
2007-10-18,9.1208,9.138,9.0994,9.0994,117240,0
2007-10-19,9.138,9.138,8.9683,9.0032,233996,0
2007-10-22,8.9683,8.9861,8.8905,8.8905,159601,0
2007-10-23,8.9475,8.9861,8.6079,8.872,425643,0
2007-10-24,8.872,8.9683,8.872,8.9475,138237,0
2007-10-25,8.9289,8.9861,8.872,8.9683,137436,0
2007-10-26,8.9683,9.0239,8.872,9.0239,118198,0
2007-10-29,9.0239,9.0824,8.9289,8.9289,138712,0
2007-10-30,8.9683,9.0032,8.872,8.9111,128299,0
2007-10-31,8.9683,8.9861,8.8905,8.9289,116760,0
2007-11-01,8.9111,8.9475,8.872,8.872,112192,0
2007-11-02,8.9475,8.9861,8.872,8.9683,138658,0
2007-11-05,8.8905,9.0614,8.8905,8.9861,108098,0
2007-11-06,9.0824,9.0824,8.9475,8.9683,112132,0
2007-11-07,9.0614,9.0614,8.834,8.8543,200997,0
2007-11-08,8.8905,8.8905,8.5119,8.6253,227591,0
2007-11-09,8.6079,8.6635,8.5119,8.6079,125469,0
2007-11-12,8.6079,8.6079,8.3398,8.4173,233420,0
2007-11-13,8.4173,8.5119,8.4173,8.5119,205377,0
2007-11-14,8.5119,8.5491,8.4546,8.4763,181598,0
2007-11-15,8.4173,8.4944,8.3608,8.3798,209809,0
2007-11-16,8.4173,8.4546,8.3608,8.4546,160371,0
2007-11-19,8.4173,8.4173,8.3025,8.3398,195649,0
2007-11-20,8.3981,8.4173,8.2637,8.3219,200164,0
2007-11-21,8.3798,8.3798,8.0566,8.1686,351137,0
2007-11-23,8.3608,8.3608,8.1686,8.3219,87412,0
2007-11-26,8.2066,8.4173,8.2066,8.3981,221428,0
2007-11-27,8.4337,8.5491,8.3798,8.5491,174024,0
2007-11-28,8.6079,8.6253,8.5291,8.5706,119593,0
2007-11-29,8.6253,8.6429,8.5706,8.5889,89460,0
2007-11-30,8.6253,8.7015,8.6079,8.6836,156689,0
2007-12-03,8.6635,8.8147,8.6635,8.7776,113183,0
2007-12-04,8.7969,8.7969,8.6836,8.7399,141954,0
2007-12-05,8.7776,8.7969,8.7015,8.7399,93773,0
2007-12-06,8.7399,8.7581,8.7015,8.7015,81720,0
2007-12-07,8.7198,8.7581,8.6836,8.6836,133787,0
2007-12-10,8.7198,8.7581,8.7015,8.7581,152467,0
2007-12-11,8.6836,8.7015,8.4944,8.4944,112538,0
2007-12-12,8.5889,8.6635,8.4173,8.4763,168869,0
2007-12-13,8.4337,8.4763,8.3398,8.3608,143947,0
2007-12-14,8.3398,8.4173,8.3398,8.3398,119808,0
2007-12-17,8.3398,8.3981,8.2637,8.2637,191167,0
2007-12-18,8.3398,8.3398,8.2637,8.2817,135497,0
2007-12-19,8.3798,8.3798,8.2637,8.2637,141809,0
2007-12-20,8.3219,8.3608,8.2637,8.3025,200778,0
2007-12-21,8.3219,8.4173,8.3219,8.3219,235181,0
2007-12-24,8.3398,8.5119,8.3398,8.4546,149191,0
2007-12-26,8.4944,8.6079,8.4337,8.5889,197362,0
2007-12-27,8.4546,8.6079,8.4546,8.5491,158637,0
2007-12-28,8.5889,8.5889,8.4546,8.4546,145985,0
2007-12-31,8.4763,8.5491,8.4173,8.4546,249118,0
2008-01-02,8.5491,8.5706,8.4944,8.5491,100710,0
2008-01-03,8.5119,8.5119,8.3798,8.4337,197259,0
2008-01-04,8.3798,8.4173,8.3025,8.3398,147181,0
2008-01-07,8.4173,8.4173,8.3398,8.3608,136430,0
2008-01-08,8.3981,8.4337,8.3398,8.3398,166087,0
2008-01-09,8.3798,8.4173,8.3608,8.4173,119119,0
2008-01-10,8.4763,8.5291,8.4173,8.5119,148456,0
2008-01-11,8.4944,8.5491,8.4546,8.5291,125719,0
2008-01-14,8.5706,8.6836,8.5491,8.6635,200977,0
2008-01-15,8.6836,8.6836,8.5491,8.5491,132611,0
2008-01-16,8.5491,8.6079,8.5291,8.5889,163545,0
2008-01-17,8.5706,8.6253,8.5291,8.5491,147414,0
2008-01-18,8.5706,8.5706,8.2817,8.3398,276423,0
2008-01-22,7.9026,8.2066,7.3331,8.0931,561824,0
2008-01-23,8.1875,8.2462,8.038,8.2066,164823,0
2008-01-24,8.2637,8.5119,8.2282,8.3981,181804,0
2008-01-25,8.5119,8.5706,8.4763,8.5119,228554,0
2008-01-28,8.4763,8.5491,8.4337,8.5491,160347,0
2008-01-29,8.6253,8.6253,8.5119,8.5491,148274,0
2008-01-30,9.1208,9.2716,8.7581,8.9475,1253834,0
2008-01-31,9.0614,9.0824,8.9111,9.0614,541147,0
2008-02-01,9.138,9.1572,9.0824,9.1572,367708,0
2008-02-04,9.1745,9.2148,9.138,9.138,301373,0
2008-02-05,9.1572,9.1572,8.8905,8.9289,262862,0
2008-02-06,8.9289,9.0032,8.3798,8.834,205367,0
2008-02-07,8.7776,8.9861,8.7015,8.9111,211127,0
2008-02-08,8.9289,8.9861,8.872,8.9475,193687,0
2008-02-11,8.9683,8.9683,8.834,8.9475,141080,0
2008-02-12,8.9289,9.0032,8.8905,8.9289,126807,0
2008-02-13,8.9475,8.9861,8.9111,8.9861,89676,0
2008-02-14,8.9861,8.9861,8.6429,8.872,196332,0
2008-02-15,8.872,8.9111,8.8147,8.8543,102576,0
2008-02-19,8.8905,8.9861,8.8543,8.9475,186358,0
2008-02-20,8.9475,8.9861,8.7969,8.834,132034,0
2008-02-21,8.8543,8.8905,8.8147,8.8147,102351,0
2008-02-22,8.9111,8.9289,8.834,8.9111,108768,0
2008-02-25,8.9111,9.0032,8.7969,8.9475,239215,0
2008-02-26,9.0442,9.0442,8.8905,9.0239,216301,0
2008-02-27,8.9861,9.0442,8.9683,9.0442,135156,0
2008-02-28,9.0032,9.0442,8.9289,8.9683,114418,0
2008-02-29,8.9861,9.0032,8.9111,8.9289,114808,0
2008-03-03,8.9289,8.9683,8.872,8.9111,140842,0
2008-03-04,8.8543,8.9289,8.8147,8.872,122471,0
2008-03-05,8.9475,8.9475,8.8905,8.9289,166627,0
2008-03-06,8.9289,8.9289,8.8147,8.834,119617,0
2008-03-07,8.7969,8.9289,8.6429,8.7399,245024,0
2008-03-10,8.7399,8.8905,8.7399,8.7969,142579,0
2008-03-11,8.8147,8.8147,8.7198,8.7969,115259,0
2008-03-12,8.7969,8.8543,8.7198,8.7198,136550,0
2008-03-13,8.7399,8.7581,8.5491,8.6079,192496,0
2008-03-14,8.6079,8.6429,8.4337,8.4337,154684,0
2008-03-17,8.4173,8.4173,7.9785,8.0726,363757,0
2008-03-18,8.0726,8.3981,8.0726,8.2637,260896,0
2008-03-19,8.2462,8.3025,7.9785,7.9785,387123,0
2008-03-20,8.1509,8.4546,8.1127,8.4173,291166,0
2008-03-24,8.4337,8.6836,8.4173,8.6635,194921,0
2008-03-25,8.6836,8.7198,8.4944,8.6079,163465,0
2008-03-26,8.6635,8.6836,8.5706,8.6253,138306,0
2008-03-27,8.5889,8.7015,8.5889,8.6836,114549,0
2008-03-28,8.7015,8.7015,8.5889,8.5889,84603,0
2008-03-31,8.6429,8.6836,8.6079,8.6836,124734,0
2008-04-01,8.6079,8.7776,8.6079,8.6836,179793,0
2008-04-02,8.7581,8.7581,8.5491,8.6079,174640,0
2008-04-03,8.6429,8.7581,8.6253,8.7581,149543,0
2008-04-04,8.7581,8.7581,8.6429,8.6836,146322,0
2008-04-07,8.7399,8.7776,8.7198,8.7198,249879,0
2008-04-08,8.7198,8.7581,8.7015,8.7198,135589,0
2008-04-09,8.7198,8.7581,8.7015,8.7015,126759,0
2008-04-10,8.7399,8.7581,8.6836,8.7015,108932,0
2008-04-11,8.6635,8.6836,8.4763,8.5889,187928,0
2008-04-14,8.5706,8.6429,8.4944,8.5291,162342,0
2008-04-15,8.4944,8.6253,8.4763,8.5119,92143,0
2008-04-16,8.5706,8.5889,8.5291,8.5491,92755,0
2008-04-17,8.5706,8.6079,8.5491,8.6079,95319,0
2008-04-18,8.6253,8.6429,8.5706,8.5706,120049,0
2008-04-21,8.6429,8.7969,8.6079,8.7581,207069,0
2008-04-22,8.7399,8.7399,8.5491,8.5491,170384,0
2008-04-23,8.6429,8.7015,8.5889,8.6836,137321,0
2008-04-24,8.7015,8.7581,8.6836,8.7399,105302,0
2008-04-25,8.7399,8.7776,8.7198,8.7399,131696,0
2008-04-28,8.7581,8.7776,8.7399,8.7776,119800,0
2008-04-29,8.7969,8.7969,8.7198,8.7581,128695,0
2008-04-30,8.7581,8.7776,8.6836,8.7198,128365,0
2008-05-01,8.7581,8.7776,8.6836,8.7776,94907,0
2008-05-02,8.7581,8.7969,8.7198,8.7969,156029,0
2008-05-05,8.7581,8.7969,8.7198,8.7969,176312,0
2008-05-06,8.7399,8.7969,8.7198,8.7399,177106,0
2008-05-07,8.7776,8.8147,8.7399,8.8147,151139,0
2008-05-08,8.7969,8.7969,8.7198,8.7399,111026,0
2008-05-09,8.7399,8.7581,8.7015,8.7198,100292,0
2008-05-12,8.7399,8.7581,8.6836,8.7198,107943,0
2008-05-13,8.7198,8.834,8.7198,8.834,176944,0
2008-05-14,8.8147,8.9289,8.7969,8.8905,153489,0
2008-05-15,8.8905,8.9111,8.834,8.9111,151389,0
2008-05-16,8.8905,8.9289,8.872,8.9111,94159,0
2008-05-19,8.9289,8.9683,8.8905,8.8905,116207,0
2008-05-20,8.9111,8.9475,8.8905,8.9475,91420,0
2008-05-21,8.9475,8.9861,8.9111,8.9475,219660,0
2008-05-22,8.9475,8.9475,8.7015,8.8543,231844,0
2008-05-23,8.872,8.872,8.7581,8.8147,95072,0
2008-05-27,8.8543,8.872,8.7969,8.8543,137954,0
2008-05-28,8.834,8.872,8.7969,8.7969,100207,0
2008-05-29,8.834,8.834,8.7015,8.7015,199653,0
2008-05-30,8.7198,8.7776,8.6635,8.7198,132759,0
2008-06-02,8.7399,8.8543,8.7015,8.8147,249259,0
2008-06-03,8.7969,8.834,8.7581,8.7581,84948,0
2008-06-04,8.7198,8.8147,8.7198,8.8147,158805,0
2008-06-05,8.7969,8.834,8.7399,8.7399,151630,0
2008-06-06,8.7399,8.834,8.7198,8.7776,156766,0
2008-06-09,8.7776,8.8147,8.7776,8.7969,121488,0
2008-06-10,8.7015,8.7581,8.6836,8.7399,108243,0
2008-06-11,8.7969,8.7969,8.5119,8.5119,163968,0
2008-06-12,8.4944,8.5889,8.3398,8.3981,347697,0
2008-06-13,8.3398,8.3981,8.3219,8.3398,228338,0
2008-06-16,8.3398,8.4763,8.3398,8.4173,141451,0
2008-06-17,8.4546,8.6079,8.4173,8.5706,127237,0
2008-06-18,8.5491,8.6635,8.5291,8.6429,85924,0
2008-06-19,8.5491,8.6635,8.5119,8.5291,106020,0
2008-06-20,8.5291,8.6429,8.5119,8.5119,109346,0
2008-06-23,8.4763,8.5291,8.4173,8.5119,142567,0
2008-06-24,8.5119,8.6635,8.4337,8.6635,115332,0
2008-06-25,8.7198,8.7198,8.6079,8.6079,122063,0
2008-06-26,8.5491,8.6429,8.4763,8.5491,132784,0
2008-06-27,8.5889,8.5889,8.4173,8.4173,137943,0
2008-06-30,8.3798,8.3798,8.1127,8.2817,315011,0
2008-07-01,8.1509,8.2637,8.1127,8.2282,205000,0
2008-07-02,8.2282,8.2462,8.1686,8.1686,85317,0
2008-07-03,8.135,8.1686,8.0566,8.0566,124379,0
2008-07-07,8.0726,8.1875,7.8847,7.9785,276050,0
2008-07-08,7.8847,7.9618,7.7522,7.8847,356648,0
2008-07-09,7.8656,7.9225,7.7915,7.9225,159818,0
2008-07-10,7.8456,8.3608,7.8085,8.2066,711372,0
2008-07-11,8.1509,8.1875,7.8656,8.0187,181413,0
2008-07-14,7.9225,8.038,7.5985,7.6376,311531,0
2008-07-15,7.4676,7.5619,7.3331,7.4847,621852,0
2008-07-16,7.4847,7.5817,7.4474,7.5439,216109,0
2008-07-17,7.6759,7.7123,7.5619,7.7123,303147,0
2008-07-18,7.6759,7.7915,7.6178,7.6556,181019,0
2008-07-21,7.8266,7.9986,7.7708,7.9417,306961,0
2008-07-22,7.8656,7.9785,7.7522,7.9785,140362,0
2008-07-23,8.0187,8.0931,7.9417,8.0566,176465,0
2008-07-24,8.0566,8.1509,7.8847,7.8847,144585,0
2008-07-25,7.9026,8.0931,7.9026,7.9026,91299,0
2008-07-28,7.9785,8.0187,7.8656,7.9225,80419,0
2008-07-29,7.9785,8.0726,7.8266,8.038,156792,0
2008-07-30,8.0726,8.0726,7.9225,7.9618,131308,0
2008-07-31,7.9618,7.9618,7.8456,7.9026,132745,0
2008-08-01,7.8847,7.9026,7.8266,7.8266,84412,0
2008-08-04,7.9225,7.9618,7.7708,7.8656,219839,0
2008-08-05,7.8656,7.9986,7.8456,7.9618,121387,0
2008-08-06,7.9618,8.038,7.8847,8.038,135141,0
2008-08-07,7.9225,7.9417,7.7915,7.8266,154941,0
2008-08-08,7.8085,7.8456,7.7708,7.8085,182903,0
2008-08-11,7.8456,7.9026,7.8085,7.8847,91072,0
2008-08-12,7.9225,8.038,7.9026,7.9785,206246,0
2008-08-13,7.9618,7.9785,7.8456,7.8456,96037,0
2008-08-14,7.8456,8.1509,7.8456,8.0726,302577,0
2008-08-15,8.0931,8.0931,7.9417,7.9417,73216,0
2008-08-18,7.9417,8.0726,7.8456,7.9225,98988,0
2008-08-19,7.9225,7.9225,7.8085,7.8847,86367,0
2008-08-20,7.8656,8.0187,7.8266,7.9417,129412,0
2008-08-21,7.9225,8.0187,7.9225,8.0187,70561,0
2008-08-22,8.0187,8.038,7.9417,8.038,105739,0
2008-08-25,8.038,8.038,7.9417,7.9417,101156,0
2008-08-26,7.9417,8.038,7.9225,8.038,153792,0
2008-08-27,7.9785,8.0726,7.9618,8.0566,111016,0
2008-08-28,8.0566,8.0566,7.9785,7.9986,97481,0
2008-08-29,8.0187,8.038,7.9618,7.9618,63860,0
2008-09-02,8.0566,8.0726,7.9986,8.038,94854,0
2008-09-03,8.038,8.0566,7.9618,7.9986,124811,0
2008-09-04,7.9986,7.9986,7.9026,7.9417,107524,0
2008-09-05,7.9026,7.9417,7.8656,7.9417,108773,0
2008-09-08,7.9618,8.0187,7.9225,7.9785,98004,0
2008-09-09,8.0187,8.0187,7.8656,7.8656,149723,0
2008-09-10,7.8656,7.8656,7.7708,7.7708,135259,0
2008-09-11,7.7708,7.7915,7.5817,7.5817,192608,0
2008-09-12,7.5619,7.6376,7.5232,7.5439,151773,0
2008-09-15,7.4847,7.9986,7.2567,7.4091,333658,0
2008-09-16,7.2009,7.2009,6.478,7.087,596702,0
2008-09-17,7.0671,7.0671,6.7828,6.7828,414190,0
2008-09-18,6.839,6.8976,5.0916,6.839,1016617,0
2008-09-19,7.2567,7.2567,7.0484,7.2009,282463,0
2008-09-22,7.2567,7.2956,7.0291,7.0291,192335,0
2008-09-23,6.6307,7.1625,6.6113,6.8202,305716,0
2008-09-24,6.9339,6.993,6.7442,6.7442,265694,0
2008-09-25,6.839,7.0291,6.839,6.9725,148384,0
2008-09-26,6.8023,7.2567,6.7442,7.2567,284384,0
2008-09-29,7.1058,7.4847,6.6113,6.6878,314221,0
2008-09-30,6.8202,7.0671,6.7442,6.8779,242850,0
2008-10-01,6.8779,7.1058,6.7828,7.0484,148885,0
2008-10-02,7.0671,7.0671,6.7828,6.8023,149378,0
2008-10-03,6.839,7.0671,6.8202,6.8976,121387,0
2008-10-06,6.7261,6.7261,5.4336,6.3649,570973,0
2008-10-07,6.3833,6.65,5.8894,6.0603,331063,0
2008-10-08,5.4527,5.908,5.2627,5.6806,694855,0
2008-10-09,5.6806,5.7759,4.9781,5.3767,545432,0
2008-10-10,4.9208,5.3392,4.5411,5.1485,922183,0
2008-10-13,5.6614,6.118,5.6233,6.022,350776,0
2008-10-14,6.6878,6.6878,6.0794,6.1932,315903,0
2008-10-15,6.2126,6.2126,5.8894,5.9468,264745,0
2008-10-16,5.9845,6.0985,5.6435,5.9279,220089,0
2008-10-17,5.9845,6.2126,5.9279,6.0794,228731,0
2008-10-20,6.1742,6.4592,6.0985,6.4592,272335,0
2008-10-21,6.4029,6.4592,6.346,6.3649,192055,0
2008-10-22,6.3649,6.4409,6.1742,6.2126,272795,0
2008-10-23,6.1367,6.2692,6.042,6.156,177987,0
2008-10-24,5.4143,6.1367,5.3197,5.9468,152159,0
2008-10-27,6.022,6.1742,5.908,5.9662,188597,0
2008-10-28,6.022,6.156,5.908,6.1367,186444,0
2008-10-29,6.156,6.3271,6.1367,6.2507,131637,0
2008-10-30,6.3271,6.4409,6.2692,6.3071,145858,0
2008-10-31,6.478,6.4972,6.2315,6.4029,215446,0
2008-11-03,6.5356,6.65,6.5356,6.6307,389022,0
2008-11-04,6.7261,6.8202,6.7058,6.8202,336870,0
2008-11-05,6.839,6.9339,6.7058,6.7442,212439,0
2008-11-06,6.7442,6.7641,6.3833,6.5356,201774,0
2008-11-07,6.6307,6.65,6.478,6.5736,161394,0
2008-11-10,7.0115,7.0115,6.4592,6.4972,166287,0
2008-11-11,6.3833,6.4409,5.7191,6.1742,436412,0
2008-11-12,6.0985,6.118,5.8513,5.9662,181342,0
2008-11-13,5.7759,6.0603,5.6233,6.0603,334655,0
2008-11-14,5.9845,6.156,5.7566,5.8332,260284,0
2008-11-17,5.7566,5.9468,5.7191,5.7948,186971,0
2008-11-18,5.9845,5.9845,5.6806,5.7759,395410,0
2008-11-19,5.9468,5.9468,5.5283,5.5485,241323,0
2008-11-20,5.4336,5.4903,5.1677,5.2813,383387,0
2008-11-21,5.3197,5.6233,4.9781,5.3197,577787,0
2008-11-24,5.6233,5.6233,5.2432,5.6048,267961,0
2008-11-25,5.4527,5.6048,5.4143,5.5855,168268,0
2008-11-26,5.5485,5.7377,5.4336,5.6806,188770,0
2008-11-28,5.6233,5.7759,5.6233,5.7566,176524,0
2008-12-01,5.6806,5.7,5.5485,5.6435,162318,0
2008-12-02,5.6435,5.8708,5.5668,5.8132,243048,0
2008-12-03,5.4336,6.0603,5.4336,5.9662,294974,0
2008-12-04,5.9662,6.0794,5.7,5.8894,241683,0
2008-12-05,5.908,6.1742,5.7566,6.1742,191169,0
2008-12-08,6.2692,6.3833,6.042,6.2315,355633,0
2008-12-09,6.0985,6.0985,5.9468,5.9662,169959,0
2008-12-10,6.042,6.0794,5.7948,5.8894,179835,0
2008-12-11,5.8708,5.9845,5.7759,5.8132,130152,0
2008-12-12,5.6806,5.9845,5.6614,5.8894,238229,0
2008-12-15,5.9845,5.9845,5.4527,5.7759,283965,0
2008-12-16,5.7759,5.908,5.7,5.8894,177050,0
2008-12-17,5.8708,5.9662,5.8132,5.8513,228975,0
2008-12-18,5.8513,6.0037,5.8132,5.9845,221205,0
2008-12-19,5.9845,6.1742,5.9845,6.118,164642,0
2008-12-22,6.156,6.1742,6.022,6.0985,129798,0
2008-12-23,6.0985,6.156,6.0794,6.118,116480,0
2008-12-24,6.1367,6.1742,6.0985,6.156,163641,0
2008-12-26,6.1367,6.2692,6.0985,6.2507,136600,0
2008-12-29,6.2507,6.346,6.0794,6.0794,156877,0
2008-12-30,6.118,6.2692,6.0985,6.156,174416,0
2008-12-31,6.1742,6.3071,6.1367,6.3071,184710,0
2009-01-02,6.3071,6.4972,6.2315,6.4409,175317,0
2009-01-05,6.4409,6.5166,6.3649,6.4972,144402,0
2009-01-06,6.5356,6.555,6.3649,6.555,255610,0
2009-01-07,6.5166,6.5356,6.4029,6.4029,174033,0
2009-01-08,6.3649,6.4592,6.3271,6.4216,88907,0
2009-01-09,6.4592,6.478,6.3649,6.3833,92283,0
2009-01-12,6.4216,6.4592,6.2887,6.3071,99043,0
2009-01-13,6.3271,6.4592,6.2692,6.3833,115642,0
2009-01-14,6.2887,6.2887,6.1367,6.2507,92773,0
2009-01-15,6.118,6.2692,6.022,6.2692,124849,0
2009-01-16,6.3071,6.3071,6.156,6.2507,148633,0
2009-01-20,6.022,6.2692,6.022,6.1367,111241,0
2009-01-21,6.2315,6.8584,6.0794,6.4029,431290,0
2009-01-22,6.3071,6.3833,6.2887,6.346,244211,0
2009-01-23,6.2692,6.4409,6.2507,6.4409,168998,0
2009-01-26,6.4216,6.478,6.2692,6.3649,131446,0
2009-01-27,6.3649,6.4409,6.346,6.346,108096,0
2009-01-28,6.3833,6.4409,6.346,6.4216,184759,0
2009-01-29,6.4029,6.4029,6.2507,6.3649,113153,0
2009-01-30,6.3649,6.3649,6.1742,6.1742,98617,0
2009-02-02,6.1742,6.2126,6.0794,6.2126,127841,0
2009-02-03,6.2126,6.3071,6.1742,6.3071,90223,0
2009-02-04,6.2887,6.3271,6.2692,6.3271,139395,0
2009-02-05,6.3071,6.346,6.2507,6.346,125528,0
2009-02-06,6.346,6.4592,6.2887,6.4409,181344,0
2009-02-09,6.3271,6.4409,6.3271,6.4409,109617,0
2009-02-10,6.3833,6.3833,6.2507,6.346,119529,0
2009-02-11,6.2692,6.3649,6.1932,6.346,179355,0
2009-02-12,6.2315,6.346,6.156,6.346,174946,0
2009-02-13,6.2315,6.346,6.2315,6.3271,121389,0
2009-02-17,6.118,6.2507,5.9468,6.042,256586,0
2009-02-18,5.908,6.042,5.7759,5.8132,237935,0
2009-02-19,5.8132,5.9468,5.7377,5.8708,291504,0
2009-02-20,5.7566,5.8513,5.6435,5.8132,386312,0
2009-02-23,5.7,5.8708,5.5855,5.7377,443227,0
2009-02-24,5.5855,5.7759,5.5668,5.7759,308762,0
2009-02-25,6.022,6.022,5.4527,5.7377,98818,0
2009-02-26,5.7566,5.8332,5.7,5.7,103622,0
2009-02-27,5.4903,5.7,5.4903,5.7,110311,0
2009-03-02,5.5283,5.5485,5.3582,5.3957,356326,0
2009-03-03,5.4336,5.4718,5.2813,5.3197,295369,0
2009-03-04,5.4718,5.4718,5.3392,5.3767,290374,0
2009-03-05,5.3392,5.3767,5.0535,5.0916,408326,0
2009-03-06,5.1298,5.2432,5.0347,5.0535,377476,0
2009-03-09,4.9399,5.0535,4.9208,4.9208,377182,0
2009-03-10,4.9208,5.1485,4.9208,5.1298,269960,0
2009-03-11,5.1106,5.2432,4.9961,5.2432,165651,0
2009-03-12,5.1866,5.4718,5.1866,5.4527,157734,0
2009-03-13,5.4336,5.6048,5.3957,5.5855,181193,0
2009-03-16,5.6614,5.7377,5.5668,5.7,195096,0
2009-03-17,5.7,5.7,5.5668,5.6806,104119,0
2009-03-18,5.4143,5.7759,5.4143,5.7759,298905,0
2009-03-19,5.7948,5.8708,5.7759,5.8132,189378,0
2009-03-20,5.8894,5.9279,5.7759,5.7759,163353,0
2009-03-23,5.908,5.9845,5.8513,5.9845,222104,0
2009-03-24,5.7,5.9662,5.7,5.8513,203596,0
2009-03-25,6.0603,6.0603,5.8332,5.9662,191013,0
2009-03-26,6.022,6.0603,5.9468,6.022,238550,0
2009-03-27,5.9662,6.0603,5.9662,6.0603,54114,0
2009-03-30,5.7759,5.8894,5.7759,5.8894,125452,0
2009-03-31,5.8708,5.9279,5.8513,5.8708,122390,0
2009-04-01,5.8332,5.9468,5.8332,5.9279,141086,0
2009-04-02,5.9468,6.042,5.9468,6.042,196156,0
2009-04-03,6.022,6.042,5.9662,6.042,161898,0
2009-04-06,6.0037,6.0037,5.908,6.0037,108261,0
2009-04-07,5.9468,5.9845,5.9279,5.9662,113889,0
2009-04-08,5.9279,5.9468,5.8513,5.9279,151745,0
2009-04-09,5.9468,6.022,5.9468,6.022,132462,0
2009-04-13,5.9845,6.0603,5.9279,6.0603,146028,0
2009-04-14,6.042,6.0794,6.0037,6.0794,149195,0
2009-04-15,6.022,6.0603,6.0037,6.0603,110521,0
2009-04-16,5.8894,6.1367,5.8894,6.1367,147071,0
2009-04-17,6.118,6.2126,6.0794,6.1367,138957,0
2009-04-20,6.1367,6.1367,6.022,6.0603,120393,0
2009-04-21,6.022,6.0603,6.0037,6.022,114192,0
2009-04-22,6.042,6.1367,6.042,6.0794,170067,0
2009-04-23,6.0794,6.0794,6.022,6.042,132207,0
2009-04-24,6.0603,6.118,6.0603,6.0985,194488,0
2009-04-27,6.2126,6.2126,6.0985,6.118,153006,0
2009-04-28,6.0985,6.1367,6.0985,6.118,128748,0
2009-04-29,6.118,6.1932,6.0985,6.1742,122815,0
2009-04-30,6.2126,6.2315,6.1742,6.1742,196856,0
2009-05-01,6.2126,6.2692,6.156,6.2692,373023,0
2009-05-04,6.2692,6.3271,6.2126,6.2887,208302,0
2009-05-05,6.2887,6.3271,6.2887,6.3271,126792,0
2009-05-06,6.3271,6.346,6.2692,6.346,165357,0
2009-05-07,6.3071,6.346,6.1932,6.2887,233369,0
2009-05-08,6.3071,6.346,6.2887,6.346,123217,0
2009-05-11,6.2692,6.2887,6.1932,6.2507,111584,0
2009-05-12,6.2507,6.3071,6.2126,6.2315,98116,0
2009-05-13,6.2126,6.3271,6.118,6.2315,311237,0
2009-05-14,6.2126,6.2507,6.1742,6.1742,82473,0
2009-05-15,6.1742,6.2315,6.1367,6.1742,64496,0
2009-05-18,6.2315,6.2887,6.1932,6.2887,131945,0
2009-05-19,6.2887,6.2887,6.2315,6.2887,185865,0
2009-05-20,6.3271,6.3833,6.2887,6.2887,143599,0
2009-05-21,6.2887,6.3071,6.1742,6.2692,207641,0
2009-05-22,6.2692,6.346,6.1932,6.346,260585,0
2009-05-26,6.4029,6.4029,6.2507,6.3071,156651,0
2009-05-27,6.2887,6.3071,6.2315,6.2507,162743,0
2009-05-28,6.2692,6.3071,6.2126,6.3071,113543,0
2009-05-29,6.3071,6.3071,6.2507,6.2887,122265,0
2009-06-01,6.3071,6.4216,6.3071,6.3649,377878,0
2009-06-02,6.7442,6.7442,6.3833,6.4409,149628,0
2009-06-03,6.4216,6.4216,6.3271,6.4029,156751,0
2009-06-04,6.4029,6.478,6.3649,6.478,304689,0
2009-06-05,6.478,6.4972,6.4216,6.4592,151965,0
2009-06-08,6.3071,6.4592,6.3071,6.4592,128387,0
2009-06-09,6.4216,6.4216,6.3649,6.3833,145243,0
2009-06-10,6.4216,6.4216,6.2887,6.346,282882,0
2009-06-11,6.346,6.4029,6.3071,6.4029,172316,0
2009-06-12,6.3649,6.4029,6.3271,6.3833,183554,0
2009-06-15,6.3649,6.3649,6.2692,6.2692,156173,0
2009-06-16,6.346,6.346,6.2507,6.2692,122041,0
2009-06-17,6.2692,6.2887,6.2126,6.2692,98106,0
2009-06-18,6.2692,6.2887,6.2315,6.2507,76184,0
2009-06-19,6.3071,6.3271,6.2507,6.2887,120954,0
2009-06-22,6.2887,6.2887,6.1742,6.1932,141250,0
2009-06-23,6.2126,6.2507,6.1742,6.1742,78302,0
2009-06-24,6.2692,6.3071,6.2315,6.2692,151023,0
2009-06-25,6.2315,6.3071,6.2315,6.3071,134452,0
2009-06-26,6.3071,6.3071,6.2507,6.2507,129246,0
2009-06-29,6.2887,6.3071,6.2507,6.2887,120156,0
2009-06-30,6.3071,6.3071,6.2507,6.2887,121419,0
2009-07-01,6.3071,6.3271,6.2692,6.3071,121330,0
2009-07-02,6.2692,6.2887,6.2507,6.2887,81210,0
2009-07-06,6.2692,6.2887,6.2507,6.2692,138763,0
2009-07-07,6.2692,6.2887,6.2315,6.2507,157036,0
2009-07-08,6.2315,6.2692,6.118,6.118,237412,0
2009-07-09,6.1367,6.156,6.042,6.1367,303716,0
2009-07-10,6.118,6.1367,6.042,6.118,113200,0
2009-07-13,6.118,6.2507,6.0985,6.2126,245500,0
2009-07-14,6.1742,6.3271,6.1742,6.3071,258406,0
2009-07-15,6.3071,6.4972,6.3071,6.478,318434,0
2009-07-16,6.4409,6.6113,6.4409,6.5736,227197,0
2009-07-17,6.555,6.5736,6.4409,6.4409,211851,0
2009-07-20,6.5166,6.5929,6.4972,6.5736,223070,0
2009-07-21,6.5736,6.5929,6.5166,6.555,153207,0
2009-07-22,6.555,6.7058,6.5356,6.65,290672,0
2009-07-23,6.65,6.8023,6.6307,6.65,236221,0
2009-07-24,6.65,6.7828,6.6307,6.7828,283172,0
2009-07-27,6.8023,6.9725,6.7442,6.9725,254108,0
2009-07-28,6.9725,7.0115,6.839,6.8779,201425,0
2009-07-29,6.8584,6.8779,6.8202,6.8584,103863,0
2009-07-30,6.8976,6.9536,6.7641,6.7828,230956,0
2009-07-31,6.9172,6.9339,6.8023,6.839,144857,0
2009-08-03,6.8584,6.9725,6.839,6.839,216596,0
2009-08-04,6.8779,7.0291,6.8779,7.0115,174853,0
2009-08-05,6.9725,7.0291,6.9339,7.0291,136681,0
2009-08-06,6.993,7.0484,6.8976,6.9339,138746,0
2009-08-07,6.9172,7.0115,6.9172,6.9725,158332,0
2009-08-10,6.993,7.0291,6.9725,6.9725,233074,0
2009-08-11,6.9536,7.0484,6.8976,7.0484,258182,0
2009-08-12,7.0291,7.0484,6.993,6.993,142867,0
2009-08-13,6.993,7.0115,6.9536,6.9725,111712,0
2009-08-14,6.9536,7.0484,6.9172,7.0291,188018,0
2009-08-17,6.9725,6.993,6.7828,6.7828,203179,0
2009-08-18,6.8584,6.9725,6.839,6.8584,171495,0
2009-08-19,6.8584,6.8779,6.8202,6.839,64211,0
2009-08-20,6.9172,6.9339,6.8779,6.8976,99090,0
2009-08-21,6.9725,7.0115,6.9339,6.9339,146357,0
2009-08-24,6.8976,7.0484,6.8976,7.0484,256057,0
2009-08-25,7.0291,7.087,7.0291,7.0671,194265,0
2009-08-26,7.087,7.1252,7.0671,7.1058,202936,0
2009-08-27,7.0671,7.1058,7.0484,7.087,99016,0
2009-08-28,7.087,7.087,7.0484,7.0484,149025,0
2009-08-31,7.0291,7.0291,6.9725,7.0115,149251,0
2009-09-01,7.0671,7.0671,6.8584,6.8584,169397,0
2009-09-02,6.7641,6.993,6.7641,6.9339,208396,0
2009-09-03,6.9339,7.0291,6.9339,7.0291,128059,0
2009-09-04,6.993,7.0484,6.993,7.0291,100222,0
2009-09-08,7.0671,7.087,7.0291,7.0671,195351,0
2009-09-09,7.0484,7.087,7.0115,7.0671,184508,0
2009-09-10,7.0671,7.087,7.0115,7.0671,84892,0
2009-09-11,7.0484,7.087,7.0291,7.0484,132952,0
2009-09-14,7.0671,7.1252,7.0291,7.1252,144160,0
2009-09-15,7.1439,7.2195,7.1439,7.2195,165623,0
2009-09-16,7.2009,7.2567,7.1625,7.2394,176121,0
2009-09-17,7.1812,7.2195,7.1058,7.1252,182187,0
2009-09-18,7.1058,7.2195,7.0671,7.2195,326299,0
2009-09-21,7.2009,7.2195,7.1058,7.2009,175168,0
2009-09-22,7.2009,7.2567,7.1439,7.1625,155022,0
2009-09-23,7.1625,7.2009,7.0671,7.0671,247675,0
2009-09-24,7.0484,7.1625,6.9725,6.9725,246450,0
2009-09-25,6.993,7.087,6.993,7.0291,287854,0
2009-09-28,7.1058,7.1058,7.0115,7.0484,175983,0
2009-09-29,7.0291,7.0484,6.9339,7.0484,359696,0
2009-09-30,7.0291,7.1058,7.0115,7.0671,113290,0
2009-10-01,7.0484,7.0671,6.993,7.0484,122686,0
2009-10-02,7.0115,7.0671,6.993,7.0291,133106,0
2009-10-05,7.0291,7.0671,6.993,7.0671,118294,0
2009-10-06,7.2009,7.2009,7.0671,7.1252,200818,0
2009-10-07,7.1439,7.1439,7.0671,7.0671,97626,0
2009-10-08,7.1058,7.1252,7.0291,7.0484,109941,0
2009-10-09,7.0671,7.1058,7.0484,7.0671,62965,0
2009-10-12,7.0671,7.087,7.0484,7.0484,77483,0
2009-10-13,7.1252,7.1252,7.0671,7.087,112128,0
2009-10-14,7.1058,7.1439,7.1058,7.1252,147616,0
2009-10-15,7.1058,7.1625,7.1058,7.1625,167071,0
2009-10-16,7.1252,7.1812,7.1252,7.1812,130927,0
2009-10-19,7.1625,7.2394,7.1439,7.2394,177783,0
2009-10-20,7.1812,7.2009,7.1439,7.1439,137155,0
2009-10-21,7.1812,7.2394,7.1058,7.1252,165776,0
2009-10-22,7.1439,7.1812,7.1058,7.1252,151449,0
2009-10-23,7.1439,7.1625,7.1252,7.1439,86115,0
2009-10-26,7.2009,7.2009,7.0671,7.087,170637,0
2009-10-27,7.1058,7.1439,7.087,7.1439,173898,0
2009-10-28,7.1252,7.1252,6.9339,6.9339,209307,0
2009-10-29,6.9339,7.0671,6.9339,7.0671,115602,0
2009-10-30,7.0671,7.1439,6.7641,6.839,246098,0
2009-11-02,6.8976,7.0115,6.839,6.839,116041,0
2009-11-03,6.8584,6.8976,6.7261,6.8976,160779,0
2009-11-04,6.9536,7.0291,6.8976,6.9536,124536,0
2009-11-05,7.0115,7.0671,6.9725,7.0115,163114,0
2009-11-06,6.9536,7.0671,6.9536,7.0291,116431,0
2009-11-09,6.993,7.0671,6.993,7.0671,153517,0
2009-11-10,7.0291,7.0671,6.993,7.0671,92196,0
2009-11-11,7.0291,7.087,7.0291,7.0484,86085,0
2009-11-12,7.0671,7.087,7.0291,7.0291,147680,0
2009-11-13,7.0115,7.1439,7.0115,7.1058,175703,0
2009-11-16,7.1812,7.1812,7.1252,7.1625,196458,0
2009-11-17,7.1252,7.1625,7.1252,7.1252,83547,0
2009-11-18,7.1252,7.1625,7.1058,7.1058,76387,0
2009-11-19,7.087,7.1252,7.0671,7.087,114408,0
2009-11-20,7.087,7.1812,7.087,7.1625,152344,0
2009-11-23,7.1812,7.2567,7.1812,7.2567,144090,0
2009-11-24,7.2956,7.2956,7.1812,7.1812,88670,0
2009-11-25,7.2956,7.2956,7.1812,7.2394,121561,0
2009-11-27,7.1439,7.2009,7.087,7.1812,89150,0
2009-11-30,7.2195,7.2195,7.087,7.1252,217229,0
2009-12-01,7.2956,7.2956,7.1058,7.1058,257882,0
2009-12-02,7.1058,7.1439,7.087,7.087,244889,0
2009-12-03,7.1058,7.1625,7.1058,7.1252,231892,0
2009-12-04,7.1625,7.1812,7.1252,7.1439,107279,0
2009-12-07,7.1812,7.2394,7.1439,7.1812,142932,0
2009-12-08,7.2394,7.2567,7.1439,7.1812,149099,0
2009-12-09,7.1439,7.1812,7.1252,7.1252,142289,0
2009-12-10,7.2759,7.2759,7.1058,7.1252,215286,0
2009-12-11,7.1252,7.1625,7.1058,7.1439,102232,0
2009-12-14,7.1439,7.2394,7.1439,7.2195,263982,0
2009-12-15,7.2009,7.2394,7.1812,7.2009,108528,0
2009-12-16,7.2394,7.2394,7.1625,7.1812,107626,0
2009-12-17,7.2195,7.2956,7.1812,7.2956,430898,0
2009-12-18,7.2567,7.2956,7.2394,7.2394,89291,0
2009-12-21,7.2394,7.2956,7.2009,7.2009,228477,0
2009-12-22,7.2195,7.2759,7.2009,7.2394,137467,0
2009-12-23,7.2394,7.2759,7.2195,7.2759,115110,0
2009-12-24,7.2394,7.3331,7.2394,7.3331,101941,0
2009-12-28,7.3331,7.3898,7.2956,7.3532,187379,0
2009-12-29,7.3331,7.371,7.3151,7.3331,144294,0
2009-12-30,7.3151,7.3532,7.2567,7.2956,176801,0
2009-12-31,7.3331,7.3532,7.2195,7.3151,186785,0
2010-01-04,7.3532,7.3898,7.2759,7.3331,154268,0
2010-01-05,7.2394,7.371,7.2394,7.3331,139285,0
2010-01-06,7.371,7.4091,7.3532,7.3532,184798,0
2010-01-07,7.3532,7.3532,7.2956,7.3331,153625,0
2010-01-08,7.3331,7.3898,7.2956,7.3898,185191,0
2010-01-11,7.4286,7.4286,7.3331,7.3331,161170,0
2010-01-12,7.3331,7.371,7.2956,7.2956,173847,0
2010-01-13,7.3151,7.371,7.2567,7.2956,117191,0
2010-01-14,7.3151,7.3331,7.2759,7.3331,120341,0
2010-01-15,7.3331,7.371,7.2956,7.3151,101973,0
2010-01-19,7.3151,7.3898,7.3151,7.371,120277,0
2010-01-20,7.371,7.3898,7.2956,7.3898,149000,0
2010-01-21,7.3898,7.3898,7.2956,7.371,172843,0
2010-01-22,7.371,7.371,7.2009,7.2956,199372,0
2010-01-25,7.3151,7.3151,7.2195,7.2567,169117,0
2010-01-26,7.2956,7.2956,7.2195,7.2394,207894,0
2010-01-27,7.2195,7.2394,7.1252,7.1625,175714,0
2010-01-28,7.2009,7.2009,7.0671,7.087,173660,0
2010-01-29,7.0671,7.2009,7.0671,7.2009,130217,0
2010-02-01,7.2956,7.2956,7.1252,7.1812,156454,0
2010-02-02,7.2009,7.2759,7.1625,7.2394,126892,0
2010-02-03,7.2394,7.2759,7.1812,7.1812,169114,0
2010-02-04,7.2195,7.2195,7.087,7.087,244075,0
2010-02-05,7.087,7.087,6.839,7.0291,456187,0
2010-02-08,7.0291,7.1252,6.9725,7.0671,159249,0
2010-02-09,7.2009,7.2009,6.993,7.0671,155859,0
2010-02-10,7.0671,7.0671,6.9725,7.0671,94071,0
2010-02-11,7.0671,7.087,7.0291,7.087,146265,0
2010-02-12,7.087,7.1058,7.0484,7.0671,109640,0
2010-02-16,7.2195,7.2195,6.993,7.1058,159188,0
2010-02-17,7.1625,7.1625,7.0484,7.1058,94642,0
2010-02-18,7.0671,7.1252,7.0671,7.1058,124944,0
2010-02-19,7.087,7.2009,7.087,7.2009,174229,0
2010-02-22,7.1625,7.2394,7.1625,7.2009,145882,0
2010-02-23,7.1439,7.2195,7.1439,7.2195,216362,0
2010-02-24,7.2394,7.2394,7.1625,7.1625,159848,0
2010-02-25,7.1439,7.2009,7.087,7.1625,249643,0
2010-02-26,7.1439,7.2394,7.1058,7.2394,189163,0
2010-03-01,7.2009,7.2394,7.1812,7.2394,228243,0
2010-03-02,7.2394,7.2567,7.2009,7.2394,176850,0
2010-03-03,7.2567,7.2759,7.2009,7.2195,262450,0
2010-03-04,7.2195,7.2394,7.1812,7.1812,152060,0
2010-03-05,7.2009,7.2759,7.2009,7.2759,245522,0
2010-03-08,7.2956,7.2956,7.2394,7.2567,168621,0
2010-03-09,7.2195,7.2567,7.1812,7.2195,253709,0
2010-03-10,7.2567,7.2567,7.2009,7.2567,197746,0
2010-03-11,7.2567,7.2956,7.2009,7.2394,268012,0
2010-03-12,7.2956,7.3151,7.2195,7.3151,214898,0
2010-03-15,7.2394,7.2956,7.2195,7.2394,218051,0
2010-03-16,7.2759,7.2759,7.2394,7.2567,87639,0
2010-03-17,7.2759,7.3151,7.2567,7.2956,188150,0
2010-03-18,7.2956,7.3151,7.2759,7.3151,200070,0
2010-03-19,7.2956,7.3331,7.2567,7.3151,257811,0
2010-03-22,7.3151,7.3151,7.2567,7.3151,148778,0
2010-03-23,7.2759,7.2956,7.2567,7.2567,181418,0
2010-03-24,7.2956,7.2956,7.2567,7.2759,157656,0
2010-03-25,7.2956,7.3151,7.2759,7.2956,229775,0
2010-03-26,7.2956,7.3151,7.2759,7.3151,104048,0
2010-03-29,7.2956,7.3151,7.2759,7.3151,250795,0
2010-03-30,7.3151,7.3151,7.2759,7.2759,116573,0
2010-03-31,7.2956,7.3151,7.087,7.2759,184602,0
2010-04-01,7.2956,7.3331,7.2759,7.3331,142441,0
2010-04-05,7.2956,7.371,7.2956,7.3532,208698,0
2010-04-06,7.3331,7.371,7.3151,7.371,135970,0
2010-04-07,7.2956,7.371,7.2956,7.3331,242669,0
2010-04-08,7.3151,7.3331,7.2759,7.2759,141316,0
2010-04-09,7.2956,7.3331,7.2759,7.3151,120046,0
2010-04-12,7.3151,7.3331,7.3151,7.3331,150406,0
2010-04-13,7.3331,7.3532,7.3151,7.3151,129291,0
2010-04-14,7.3532,7.371,7.3151,7.3532,180792,0
2010-04-15,7.3331,7.3898,7.3331,7.3898,183865,0
2010-04-16,7.2956,7.371,7.2759,7.3532,186527,0
2010-04-19,7.2759,7.3532,7.2567,7.3532,147239,0
2010-04-20,7.3331,7.3532,7.3151,7.3532,126626,0
2010-04-21,7.3532,7.3532,7.3151,7.3532,164531,0
2010-04-22,7.3331,7.3898,7.2956,7.3898,127253,0
2010-04-23,7.3261,7.3823,7.3068,7.3462,181776,0
2010-04-26,7.3898,7.3898,7.2956,7.2956,268233,0
2010-04-27,7.3331,7.3532,7.2956,7.3331,219511,0
2010-04-28,7.3331,7.3532,7.2759,7.2759,198984,0
2010-04-29,7.2956,7.3532,7.2956,7.3331,155086,0
2010-04-30,7.3151,7.3898,7.2956,7.3898,193880,0
2010-05-03,7.3532,7.4091,7.3331,7.4091,196701,0
2010-05-04,7.3898,7.3898,7.3331,7.3898,235438,0
2010-05-05,7.3532,7.371,7.2759,7.2956,302149,0
2010-05-06,7.2195,7.3331,6.1367,6.839,1306372,0
2010-05-07,6.9725,7.0671,6.839,6.9725,650440,0
2010-05-10,7.1812,7.2759,7.0115,7.1252,344698,0
2010-05-11,7.0671,7.1625,7.0671,7.1439,150213,0
2010-05-12,7.1252,7.2394,7.1252,7.1812,132666,0
2010-05-13,7.1439,7.2009,7.1252,7.1625,139251,0
2010-05-14,7.1625,7.1625,7.0671,7.1439,148120,0
2010-05-17,7.1439,7.1439,6.839,7.0115,282756,0
2010-05-18,7.0115,7.0484,6.8976,6.9536,134370,0
2010-05-19,6.8976,6.9536,6.7442,6.9536,370889,0
2010-05-20,6.7641,6.8779,6.6688,6.8023,396934,0
2010-05-21,6.6113,6.8584,6.4216,6.8584,381856,0
2010-05-24,6.8779,6.9172,6.7261,6.8976,186325,0
2010-05-25,6.7641,6.8584,6.5736,6.8584,299639,0
2010-05-26,6.993,7.0484,6.8976,6.9536,243989,0
2010-05-27,6.9725,7.087,6.9725,7.0671,153284,0
2010-05-28,7.0484,7.087,6.9536,6.9725,186919,0
2010-06-01,6.9339,7.0115,6.839,6.9172,176404,0
2010-06-02,6.9536,7.0291,6.9172,6.9725,173093,0
2010-06-03,6.9725,7.0115,6.9172,6.993,178737,0
2010-06-04,6.9536,6.993,6.8779,6.9172,181473,0
2010-06-07,6.9536,6.993,6.8779,6.8779,137686,0
2010-06-08,6.9339,6.9536,6.8779,6.9339,94178,0
2010-06-09,6.993,6.993,6.8976,6.8976,144980,0
2010-06-10,6.9339,6.9725,6.8976,6.9725,133410,0
2010-06-11,6.8584,6.9725,6.8584,6.9172,143488,0
2010-06-14,6.9536,6.993,6.9339,6.9536,132403,0
2010-06-15,6.993,7.0291,6.9725,7.0291,125210,0
2010-06-16,7.0115,7.0671,6.9725,7.0115,151323,0
2010-06-17,6.993,7.0671,6.993,7.0291,135929,0
2010-06-18,7.087,7.087,7.0115,7.0484,221580,0
2010-06-21,7.0484,7.087,7.0115,7.0115,177244,0
2010-06-22,7.0291,7.0671,6.993,7.0291,123476,0
2010-06-23,7.0115,7.0484,6.993,7.0291,155583,0
2010-06-24,6.993,7.0115,6.9536,6.9725,125241,0
2010-06-25,6.993,7.0484,6.9725,7.0115,125706,0
2010-06-28,7.0115,7.0484,6.993,6.993,140842,0
2010-06-29,6.993,7.0291,6.8584,7.0291,341232,0
2010-06-30,7.0318,7.0318,6.8547,6.875,174915,0
2010-07-01,6.8779,6.8976,6.6688,6.8202,222729,0
2010-07-02,6.8779,6.9725,6.839,6.9536,169120,0
2010-07-06,6.9536,7.0115,6.9339,6.9536,201867,0
2010-07-07,6.9536,7.0115,6.8779,6.9172,357963,0
2010-07-08,6.8779,6.8779,6.7641,6.7828,331638,0
2010-07-09,6.7828,6.839,6.7828,6.8023,184091,0
2010-07-12,6.8023,6.8023,6.7641,6.7641,172518,0
2010-07-13,6.8202,6.8584,6.7641,6.7641,291384,0
2010-07-14,6.8202,6.8202,6.7641,6.7641,225785,0
2010-07-15,6.7828,6.8023,6.7261,6.7828,172628,0
2010-07-16,6.8976,6.9339,6.8202,6.9339,609203,0
2010-07-19,6.9725,7.0484,6.9339,7.0291,517261,0
2010-07-20,7.0115,7.0484,6.9725,7.0115,263736,0
2010-07-21,7.0115,7.0291,6.8976,6.9339,333559,0
2010-07-22,6.993,6.993,6.9339,6.9339,267078,0
2010-07-23,6.9172,6.9536,6.9172,6.9536,218136,0
2010-07-26,6.9536,6.993,6.9172,6.9339,335870,0
2010-07-27,6.9536,7.0671,6.9536,7.0484,309762,0
2010-07-28,7.0484,7.0671,6.9725,7.0671,183865,0
2010-07-29,7.0671,7.2009,7.0291,7.2009,350346,0
2010-07-30,7.1058,7.1625,7.0671,7.087,126381,0
2010-08-02,7.1625,7.1625,7.1439,7.1625,186887,0
2010-08-03,7.1625,7.1812,7.1252,7.1812,127345,0
2010-08-04,7.1812,7.1812,7.1252,7.1439,175789,0
2010-08-05,7.1625,7.1625,7.1058,7.1625,160021,0
2010-08-06,7.1625,7.1625,7.1252,7.1625,168918,0
2010-08-09,7.1812,7.2009,7.1439,7.2009,212667,0
2010-08-10,7.1252,7.1439,7.0671,7.087,105891,0
2010-08-11,7.0484,7.0484,6.9536,6.9536,177823,0
2010-08-12,6.993,7.0291,6.9536,6.993,175963,0
2010-08-13,6.9725,7.0671,6.9725,7.0291,115199,0
2010-08-16,7.0291,7.0671,6.993,7.0671,152934,0
2010-08-17,7.0671,7.0671,7.0115,7.0291,133876,0
2010-08-18,7.0115,7.0671,7.0115,7.0484,92243,0
2010-08-19,7.1252,7.1252,7.0291,7.0484,122870,0
2010-08-20,7.0291,7.0671,7.0291,7.0484,203282,0
2010-08-23,7.1252,7.1439,7.087,7.1252,120841,0
2010-08-24,7.1058,7.1439,7.0671,7.087,122046,0
2010-08-25,7.0671,7.087,7.0484,7.0671,108365,0
2010-08-26,7.0115,7.1252,7.0115,7.1252,109738,0
2010-08-27,7.087,7.1252,7.0484,7.1252,125243,0
2010-08-30,7.1058,7.1252,7.0671,7.1058,101465,0
2010-08-31,7.1312,7.1312,7.0516,7.0716,105509,0
2010-09-01,7.1058,7.1058,7.0671,7.0671,124256,0
2010-09-02,7.087,7.1439,7.087,7.1439,112390,0
2010-09-03,7.1439,7.1812,7.1058,7.1439,160685,0
2010-09-07,7.1252,7.1439,7.1058,7.1058,101068,0
2010-09-08,7.1252,7.1812,7.1058,7.1812,220684,0
2010-09-09,7.1252,7.1439,7.087,7.1252,96958,0
2010-09-10,7.1058,7.1252,7.087,7.1058,118252,0
2010-09-13,7.1439,7.1625,7.0671,7.1058,214020,0
2010-09-14,7.1058,7.1625,7.087,7.1252,152347,0
2010-09-15,7.1625,7.1812,7.1252,7.1252,147820,0
2010-09-16,7.1058,7.1252,7.0671,7.0671,125161,0
2010-09-17,7.1058,7.1252,7.087,7.1058,244966,0
2010-09-20,7.1625,7.2009,7.1252,7.2009,309863,0
2010-09-21,7.2195,7.2195,7.1439,7.2009,306537,0
2010-09-22,7.1812,7.2009,7.1439,7.1439,218025,0
2010-09-23,7.1252,7.2195,7.1252,7.1812,181339,0
2010-09-24,7.2009,7.2195,7.1439,7.1439,225670,0
2010-09-27,7.1625,7.2009,7.1625,7.2009,151452,0
2010-09-28,7.1812,7.2009,7.1625,7.1625,130176,0
2010-09-29,7.2009,7.2394,7.1625,7.2195,136232,0
2010-09-30,7.2295,7.2477,7.1902,7.2477,196938,0
2010-10-01,7.2567,7.2759,7.2009,7.2759,199436,0
2010-10-04,7.2956,7.3151,7.2567,7.2567,171481,0
2010-10-05,7.3151,7.3331,7.2759,7.3151,160352,0
2010-10-06,7.2759,7.2956,7.2394,7.2956,126973,0
2010-10-07,7.2956,7.3151,7.2394,7.2956,166863,0
2010-10-08,7.2759,7.3331,7.2394,7.3331,165707,0
2010-10-11,7.2195,7.3532,7.2195,7.3532,151594,0
2010-10-12,7.3331,7.3532,7.2567,7.3532,249277,0
2010-10-13,7.3331,7.3532,7.2956,7.3331,197055,0
2010-10-14,7.3331,7.3532,7.2759,7.3532,108232,0
2010-10-15,7.3151,7.3331,7.2956,7.3331,130732,0
2010-10-18,7.0671,7.1252,6.9172,7.087,2885813,0
2010-10-19,7.0115,7.0671,6.993,7.0671,1058411,0
2010-10-20,7.0115,7.087,6.993,7.0671,614128,0
2010-10-21,7.0484,7.087,7.0291,7.0484,334175,0
2010-10-22,7.0484,7.0671,6.993,7.0115,595722,0
2010-10-25,7.0115,7.0484,6.993,7.0291,425034,0
2010-10-26,7.0115,7.0291,6.993,7.0291,380122,0
2010-10-27,7.0115,7.0291,6.9339,6.993,473139,0
2010-10-28,7.0115,7.0291,6.993,6.993,198448,0
2010-10-29,6.9862,7.0311,6.9862,6.9862,181912,0
2010-11-01,7.1625,7.1625,6.993,7.0671,494874,0
2010-11-02,7.0484,7.1058,7.0484,7.1058,265213,0
2010-11-03,7.1058,7.1812,7.087,7.1252,507988,0
2010-11-04,7.1625,7.2394,7.1439,7.2009,477043,0
2010-11-05,7.2394,7.2567,7.2009,7.2394,458848,0
2010-11-08,7.1812,7.2009,7.1439,7.2009,202252,0
2010-11-09,7.2009,7.2009,7.1058,7.1625,435322,0
2010-11-10,7.1625,7.1812,7.1252,7.1625,135334,0
2010-11-11,7.1252,7.1625,7.087,7.1625,187364,0
2010-11-12,7.1058,7.1812,7.0291,7.087,321437,0
2010-11-15,7.0671,7.087,7.0291,7.087,307654,0
2010-11-16,7.1058,7.1058,6.8976,6.9172,533057,0
2010-11-17,6.9172,7.0291,6.9172,7.0115,208647,0
2010-11-18,7.1058,7.1252,7.0115,7.0115,263372,0
2010-11-19,7.0291,7.087,6.993,7.0115,252147,0
2010-11-22,7.0291,7.0671,6.993,7.0671,374553,0
2010-11-23,6.993,7.1252,6.993,7.1058,388014,0
2010-11-24,6.8202,6.9725,6.8023,6.9536,956957,0
2010-11-26,6.8976,6.9725,6.8976,6.9339,217554,0
2010-11-29,6.9339,6.9339,6.8976,6.8976,220712,0
2010-11-30,6.8887,6.9091,6.8699,6.9091,271097,0
2010-12-01,6.9536,7.0115,6.9339,7.0115,412284,0
2010-12-02,7.0115,7.0671,7.0115,7.0291,289125,0
2010-12-03,7.0115,7.0115,6.9725,6.9725,230249,0
2010-12-06,6.9725,7.0115,6.9536,6.9725,181661,0
2010-12-07,6.993,7.0115,6.9725,6.993,196314,0
2010-12-08,6.9725,6.993,6.9172,6.9339,271674,0
2010-12-09,6.9172,6.9339,6.7641,6.7828,500526,0
2010-12-10,6.7828,6.8202,6.7261,6.8202,457320,0
2010-12-13,6.7442,6.8023,6.6307,6.65,646591,0
2010-12-14,6.6307,6.7058,6.5929,6.6878,789958,0
2010-12-15,6.6688,6.6688,6.5929,6.6688,442130,0
2010-12-16,6.7058,6.7448,6.63,6.6878,486108,0
2010-12-17,6.6878,6.7058,6.6688,6.7058,325945,0
2010-12-20,6.7058,6.7261,6.6113,6.6688,461504,0
2010-12-21,6.6307,6.7058,6.6307,6.7058,383013,0
2010-12-22,6.6688,6.7261,6.6688,6.7261,489895,0
2010-12-23,6.6878,6.7641,6.6878,6.7641,618896,0
2010-12-27,6.7442,6.7828,6.7261,6.7641,327709,0
2010-12-28,6.7442,6.7641,6.7058,6.7261,374953,0
2010-12-29,6.7173,6.7562,6.6983,6.7173,434822,0
2010-12-30,6.7173,6.7365,6.6983,6.6983,285248,0
2010-12-31,6.7297,6.776,6.7297,6.7533,243606,0
2011-01-03,6.7641,6.8202,6.7641,6.7641,757728,0
2011-01-04,6.7442,6.7442,6.7058,6.7058,777279,0
2011-01-05,6.7058,6.7641,6.65,6.65,820797,0
2011-01-06,6.6688,6.7261,6.65,6.6688,1076116,0
2011-01-07,6.6688,6.6878,6.65,6.65,1495357,0
2011-01-10,6.7261,6.7261,6.65,6.6688,484118,0
2011-01-11,6.7261,6.8023,6.7058,6.7828,822812,0
2011-01-12,6.839,6.839,6.7828,6.8023,931038,0
2011-01-13,6.8202,6.8779,6.7828,6.8584,783384,0
2011-01-14,6.8584,6.9172,6.8023,6.9172,620450,0
2011-01-18,6.8779,6.8779,6.7828,6.8023,544444,0
2011-01-19,6.8406,6.8406,6.6878,6.7645,768771,0
2011-01-20,6.6878,6.7058,6.6307,6.6688,1728515,0
2011-01-21,6.6878,6.7058,6.6688,6.6688,939523,0
2011-01-24,6.6878,6.7261,6.6878,6.6878,437369,0
2011-01-25,6.65,6.7261,6.65,6.6878,479609,0
2011-01-26,6.7058,6.7261,6.6878,6.6878,302362,0
2011-01-27,6.6878,6.7261,6.6878,6.6878,186812,0
2011-01-28,6.7058,6.7261,6.6688,6.6688,414554,0
2011-01-31,6.6847,6.7533,6.6612,6.7297,366086,0
2011-02-01,6.7261,6.7828,6.7058,6.7828,361420,0
2011-02-02,6.7442,6.7828,6.7442,6.7442,158054,0
2011-02-03,6.7448,6.7834,6.7448,6.7448,288354,0
2011-02-04,6.7442,6.7828,6.7261,6.7641,167830,0
2011-02-07,6.7442,6.8023,6.7442,6.7641,315762,0
2011-02-08,6.8023,6.8023,6.7641,6.7828,211879,0
2011-02-09,6.7261,6.7641,6.6878,6.7058,231619,0
2011-02-10,6.6878,6.7058,6.6682,6.6682,199002,0
2011-02-11,6.7261,6.7261,6.6688,6.6878,251334,0
2011-02-14,6.6878,6.7261,6.6878,6.7261,183465,0
2011-02-15,6.7058,6.7261,6.6878,6.7261,173220,0
2011-02-16,6.7261,6.7442,6.7058,6.7261,256453,0
2011-02-18,6.7058,6.7261,6.6878,6.7261,192649,0
2011-02-22,6.7058,6.7261,6.6688,6.6878,310754,0
2011-02-23,6.6878,6.7058,6.6688,6.7058,227121,0
2011-02-24,6.6878,6.7058,6.65,6.6688,193420,0
2011-02-25,6.6878,6.7058,6.6682,6.7058,263080,0
2011-02-28,6.6983,6.7173,6.6983,6.7173,231870,0
2011-03-01,6.7268,6.7268,6.6682,6.6878,184482,0
2011-03-02,6.6878,6.7268,6.6878,6.6878,300217,0
2011-03-03,6.7066,6.7456,6.6878,6.7456,393180,0
2011-03-04,6.7058,6.7261,6.7058,6.7261,242731,0
2011-03-07,6.7261,6.7261,6.6878,6.7261,447708,0
2011-03-08,6.7058,6.7448,6.6878,6.7058,254868,0
2011-03-09,6.7261,6.7261,6.7058,6.7058,199315,0
2011-03-10,6.7066,6.7066,6.6493,6.6493,290909,0
2011-03-11,6.6493,6.6682,6.63,6.6493,293499,0
2011-03-14,6.6493,6.6878,6.5912,6.63,306199,0
2011-03-15,6.5537,6.6107,6.5151,6.5912,484479,0
2011-03-16,6.6107,6.6107,6.496,6.496,262106,0
2011-03-17,6.5397,6.5796,6.5397,6.5397,325253,0
2011-03-18,6.7066,6.7066,6.5715,6.5715,179012,0
2011-03-21,6.5912,6.6493,6.5912,6.6107,256920,0
2011-03-22,6.63,6.6493,6.6107,6.6493,154245,0
2011-03-23,6.6107,6.6878,6.6107,6.6493,230091,0
2011-03-24,6.6493,6.6878,6.63,6.6878,262617,0
2011-03-25,6.6682,6.6878,6.6493,6.6682,219281,0
2011-03-28,6.6493,6.6878,6.63,6.63,327693,0
2011-03-29,6.63,6.6682,6.63,6.63,151664,0
2011-03-30,6.6493,6.6682,6.63,6.6493,192920,0
2011-03-31,6.6612,6.6847,6.6377,6.6377,194883,0
2011-04-01,6.6878,6.6878,6.6682,6.6878,186045,0
2011-04-04,6.6878,6.6878,6.6295,6.6295,424044,0
2011-04-05,6.6549,6.6743,6.6146,6.6549,695232,0
2011-04-06,6.6682,6.6878,6.6099,6.6682,559624,0
2011-04-07,6.6743,6.694,6.6549,6.6743,164076,0
2011-04-08,6.6878,6.7066,6.6295,6.6295,321472,0
2011-04-11,6.6493,6.6878,6.6295,6.6878,383419,0
2011-04-12,6.6377,6.6577,6.5981,6.6377,289356,0
2011-04-13,6.6099,6.6493,6.5906,6.6493,232059,0
2011-04-14,6.6099,6.6295,6.5906,6.6295,309058,0
2011-04-15,6.6295,6.6682,6.6099,6.6493,294173,0
2011-04-18,6.6295,6.6295,6.5715,6.5906,317069,0
2011-04-19,6.6099,6.6295,6.5906,6.6295,369148,0
2011-04-20,6.6295,6.6493,6.5906,6.5906,602499,0
2011-04-21,6.6295,6.6493,6.6099,6.6295,305494,0
2011-04-25,6.6099,6.6493,6.5715,6.5715,427311,0
2011-04-26,6.5957,6.6743,6.5957,6.6549,488057,0
2011-04-27,6.6493,6.6682,6.6295,6.6682,187743,0
2011-04-28,6.6549,6.7125,6.6348,6.6743,252537,0
2011-04-29,6.6577,6.6817,6.6577,6.6577,183419,0
2011-05-02,6.6743,6.7125,6.6743,6.694,233513,0
2011-05-03,6.6781,6.6983,6.6577,6.6983,216273,0
2011-05-04,6.694,6.694,6.6348,6.6743,342549,0
2011-05-05,6.6577,6.6781,6.6184,6.6577,352950,0
2011-05-06,6.6549,6.694,6.6348,6.6743,311028,0
2011-05-09,6.6743,6.694,6.6549,6.694,273827,0
2011-05-10,6.694,6.7125,6.6743,6.7125,406285,0
2011-05-11,6.7173,6.7173,6.6577,6.6983,316812,0
2011-05-12,6.6743,6.6743,6.6549,6.6549,159928,0
2011-05-13,6.6743,6.694,6.6549,6.694,141493,0
2011-05-16,6.694,6.7125,6.6743,6.694,243585,0
2011-05-17,6.694,6.694,6.6549,6.6743,251687,0
2011-05-18,6.6743,6.7125,6.6743,6.7125,331848,0
2011-05-19,6.7125,6.732,6.694,6.694,513544,0
2011-05-20,6.7173,6.7365,6.6983,6.7365,329653,0
2011-05-23,6.694,6.7125,6.6743,6.694,274275,0
2011-05-24,6.7125,6.732,6.7125,6.732,357765,0
2011-05-25,6.7125,6.7721,6.7125,6.7721,274991,0
2011-05-26,6.7515,6.7721,6.732,6.7721,174246,0
2011-05-27,6.776,6.776,6.7365,6.7562,161352,0
2011-05-31,6.7568,6.7798,6.7337,6.7798,291845,0
2011-06-01,6.7562,6.776,6.7365,6.7562,309567,0
2011-06-02,6.7365,6.7562,6.7365,6.7562,137524,0
2011-06-03,6.7365,6.776,6.7365,6.7562,289472,0
2011-06-06,6.7562,6.8146,6.7173,6.7173,184065,0
2011-06-07,6.7365,6.7365,6.7173,6.7365,332521,0
2011-06-08,6.7365,6.7365,6.6983,6.6983,401261,0
2011-06-09,6.6821,6.7213,6.6618,6.702,350480,0
2011-06-10,6.7173,6.7173,6.6184,6.6377,400931,0
2011-06-13,6.6781,6.6781,6.5796,6.6184,244661,0
2011-06-14,6.6377,6.6377,6.6184,6.6184,253857,0
2011-06-15,6.5796,6.6377,6.5598,6.5796,247760,0
2011-06-16,6.5611,6.6059,6.5611,6.5839,304706,0
2011-06-17,6.5598,6.5796,6.5397,6.5397,219222,0
2011-06-20,6.5981,6.5981,6.5397,6.5796,231869,0
2011-06-21,6.5981,6.6184,6.5796,6.6184,289239,0
2011-06-22,6.5981,6.6377,6.5981,6.6377,240814,0
2011-06-23,6.5981,6.6184,6.5598,6.5981,217666,0
2011-06-24,6.6009,6.6408,6.5824,6.6408,110301,0
2011-06-27,6.6184,6.6577,6.5981,6.6577,272773,0
2011-06-28,6.6577,6.6781,6.6377,6.6577,169350,0
2011-06-29,6.6577,6.6781,6.6577,6.6781,193736,0
2011-06-30,6.6817,6.704,6.6817,6.6817,213529,0
2011-07-01,6.6748,6.7405,6.6748,6.7192,223346,0
2011-07-05,6.7405,6.7405,6.6748,6.7192,441147,0
2011-07-06,6.7177,6.74,6.6508,6.7177,647261,0
2011-07-07,6.6983,6.8082,6.6748,6.7862,462146,0
2011-07-08,6.7641,6.7862,6.7192,6.7862,264167,0
2011-07-11,6.74,6.7804,6.7213,6.74,377728,0
2011-07-12,6.6983,6.7641,6.6983,6.7192,295743,0
2011-07-13,6.7213,6.7607,6.7213,6.7213,230512,0
2011-07-14,6.7213,6.74,6.702,6.7213,282402,0
2011-07-15,6.7213,6.74,6.6408,6.7213,322030,0
2011-07-18,6.74,6.74,6.6408,6.7213,524421,0
2011-07-19,6.7177,6.74,6.6735,6.7177,236302,0
2011-07-20,6.702,6.74,6.702,6.7213,215674,0
2011-07-21,6.702,6.7607,6.702,6.7213,306881,0
2011-07-22,6.7192,6.7405,6.7192,6.7192,217894,0
2011-07-25,6.6821,6.74,6.6821,6.702,361369,0
2011-07-26,6.696,6.74,6.696,6.7177,190575,0
2011-07-27,6.702,6.702,6.6209,6.6209,388997,0
2011-07-28,6.6508,6.6508,6.6282,6.6282,342543,0
2011-07-29,6.596,6.6421,6.5515,6.6196,283058,0
2011-08-01,6.6307,6.6748,6.6307,6.6307,242133,0
2011-08-02,6.6473,6.6473,6.6009,6.6238,331598,0
2011-08-03,6.6307,6.6307,6.5639,6.6307,260490,0
2011-08-04,6.6059,6.6059,6.4269,6.4722,933789,0
2011-08-05,6.5195,6.5195,6.2541,6.3863,914760,0
2011-08-08,6.1209,6.2541,5.7657,5.9657,1425133,0
2011-08-09,6.7405,6.852,6.6077,6.8306,622902,0
2011-08-10,6.8082,6.8981,6.6748,6.7641,343636,0
2011-08-11,6.8082,6.8981,6.7192,6.852,627220,0
2011-08-12,6.875,7.0083,6.875,7.0083,550812,0
2011-08-15,6.9854,7.1843,6.9854,7.1843,474395,0
2011-08-16,7.1625,7.1843,7.0747,7.0968,328638,0
2011-08-17,7.1401,7.1625,7.0747,7.119,398480,0
2011-08-18,7.0291,7.0516,6.7641,6.8082,1130340,0
2011-08-19,6.7856,6.8981,6.6735,6.696,1102425,0
2011-08-22,6.8981,6.9187,6.7192,6.7641,385384,0
2011-08-23,6.7641,6.8981,6.7641,6.852,450701,0
2011-08-24,6.852,6.9629,6.852,6.9629,383053,0
2011-08-25,6.9629,7.0291,6.9187,6.9409,297976,0
2011-08-26,6.9187,7.0099,6.875,6.9637,224526,0
2011-08-29,7.0291,7.119,6.9854,7.0968,327138,0
2011-08-30,7.0968,7.1843,7.0516,7.1625,395970,0
2011-08-31,7.1695,7.217,7.1463,7.217,325601,0
2011-09-01,7.1625,7.2069,7.0968,7.119,319874,0
2011-09-02,7.0069,7.1006,7.0069,7.0291,348045,0
2011-09-06,6.9629,7.0311,6.9409,7.0311,324097,0
2011-09-07,7.0776,7.0998,7.0311,7.0998,202597,0
2011-09-08,7.1228,7.1228,7.0539,7.0998,346951,0
2011-09-09,7.0539,7.0767,6.9637,7.0099,326299,0
2011-09-12,6.9871,7.0099,6.8981,6.9637,366141,0
2011-09-13,6.9637,6.9871,6.9418,6.9418,225907,0
2011-09-14,6.9637,7.0539,6.9637,7.0539,289532,0
2011-09-15,7.0539,7.0767,7.0311,7.0539,202888,0
2011-09-16,7.0767,7.1222,7.0539,7.0998,189800,0
2011-09-19,7.0311,7.0998,7.0311,7.0539,220844,0
2011-09-20,7.0767,7.0998,7.0311,7.0311,268142,0
2011-09-21,7.0767,7.0998,6.9418,6.9637,414554,0
2011-09-22,6.875,6.9418,6.74,6.7628,362833,0
2011-09-23,6.7828,6.8063,6.7149,6.7828,459807,0
2011-09-26,6.8078,6.875,6.7628,6.8298,232365,0
2011-09-27,6.8981,6.9871,6.8981,6.9187,241085,0
2011-09-28,6.9418,6.9418,6.852,6.852,172019,0
2011-09-29,6.875,6.9187,6.8298,6.875,173610,0
2011-09-30,6.8306,6.8306,6.7592,6.7828,160359,0
2011-10-03,6.7373,6.7601,6.6009,6.6473,322754,0
2011-10-04,6.596,6.596,6.4376,6.5742,720036,0
2011-10-05,6.596,6.6653,6.5742,6.6421,167504,0
2011-10-06,6.6653,6.7798,6.6653,6.7568,188788,0
2011-10-07,6.7828,6.8063,6.6929,6.6929,148807,0
2011-10-10,6.7601,6.8063,6.7373,6.8063,272824,0
2011-10-11,6.7828,6.8744,6.7601,6.8274,263950,0
2011-10-12,6.8744,6.9179,6.7373,6.8744,263364,0
2011-10-13,6.8744,6.9179,6.8063,6.8744,168881,0
2011-10-14,6.9179,6.9862,6.8968,6.9862,238164,0
2011-10-17,6.9862,6.9862,6.9179,6.9629,135059,0
2011-10-18,6.9179,7.0539,6.8968,7.009,170927,0
2011-10-19,7.0539,7.0539,6.9179,6.9862,123544,0
2011-10-20,7.009,7.009,6.9409,6.9629,100031,0
2011-10-21,7.0304,7.0531,6.9848,7.0083,169975,0
2011-10-24,7.009,7.0776,7.009,7.0311,132482,0
2011-10-25,7.0291,7.0531,6.9606,6.9848,286611,0
2011-10-26,7.0539,7.0539,6.9629,7.0311,245567,0
2011-10-27,7.0998,7.1447,7.0776,7.1228,292990,0
2011-10-28,7.1237,7.1447,7.0767,7.0767,256658,0
2011-10-31,6.9971,7.0693,6.9971,6.9971,222988,0
2011-11-01,6.8691,6.9848,6.776,6.9848,255462,0
2011-11-02,6.9613,7.0767,6.9613,7.0531,365693,0
2011-11-03,7.0076,7.0998,7.0076,7.0998,153478,0
2011-11-04,7.0291,7.1006,7.0291,7.1006,106630,0
2011-11-07,7.0998,7.1237,7.0531,7.0998,267673,0
2011-11-08,7.1237,7.1237,7.0767,7.0998,123866,0
2011-11-09,7.0531,7.0767,6.9848,7.0531,185474,0
2011-11-10,7.0767,7.0767,6.9848,7.0291,141183,0
2011-11-11,7.0998,7.1237,7.0083,7.0304,167994,0
2011-11-14,7.0304,7.0767,7.0083,7.0531,154948,0
2011-11-15,7.0531,7.0767,7.0304,7.0304,129052,0
2011-11-16,7.0304,7.0767,7.0083,7.0304,195825,0
2011-11-17,7.0083,7.0304,6.9388,6.9388,304527,0
2011-11-18,6.9848,7.0291,6.9378,7.0076,279931,0
2011-11-21,6.9388,6.9613,6.8713,6.8945,331598,0
2011-11-22,6.8945,6.9613,6.8713,6.8713,308194,0
2011-11-23,6.8475,6.8945,6.803,6.8713,322270,0
2011-11-25,6.846,6.8921,6.846,6.8691,67613,0
2011-11-28,6.9388,6.9613,6.8713,6.8945,262861,0
2011-11-29,6.8945,6.9172,6.8713,6.8713,206917,0
2011-11-30,6.9712,6.9712,6.9215,6.9456,250214,0
2011-12-01,6.9156,7.0076,6.9156,6.9848,222708,0
2011-12-02,7.0076,7.1237,6.9848,7.0291,316432,0
2011-12-05,7.0767,7.1237,7.0767,7.0998,113903,0
2011-12-06,7.0741,7.1212,7.0492,7.0977,254684,0
2011-12-07,7.1006,7.1006,7.0531,7.1006,136366,0
2011-12-08,7.1006,7.1006,6.9841,6.9841,172507,0
2011-12-09,7.0076,7.0998,7.0076,7.0531,190845,0
2011-12-12,7.0291,7.0291,6.9606,6.9606,160091,0
2011-12-13,6.9606,7.0291,6.9378,6.9378,275647,0
2011-12-14,6.9156,6.9606,6.8691,6.8921,370710,0
2011-12-15,6.9606,6.9606,6.8691,6.8921,320965,0
2011-12-16,6.9142,6.9596,6.8899,6.8899,188735,0
2011-12-19,6.9606,6.9848,6.846,6.846,374348,0
2011-12-20,6.8921,6.9848,6.8921,6.9378,336342,0
2011-12-21,6.9156,6.9378,6.8691,6.9378,480973,0
2011-12-22,6.9378,7.0076,6.9156,6.9848,327323,0
2011-12-23,7.0291,7.0291,6.9596,6.9841,243829,0
2011-12-27,6.9848,7.0291,6.9606,6.9848,314996,0
2011-12-28,7.0076,7.0076,6.9606,6.9606,293944,0
2011-12-29,6.9606,7.0076,6.9606,7.0076,212094,0
2011-12-30,7.0194,7.0428,6.9943,6.9943,234800,0
2012-01-03,7.0531,7.1237,7.0069,7.0767,235586,0
2012-01-04,7.0767,7.1006,7.0291,7.0531,158437,0
2012-01-05,7.0767,7.0767,7.0069,7.0767,270767,0
2012-01-06,7.0531,7.1463,7.0531,7.1006,303281,0
2012-01-09,7.1237,7.1463,7.0767,7.1006,296236,0
2012-01-10,7.1006,7.2402,7.1006,7.2402,477790,0
2012-01-11,7.2156,7.2394,7.1911,7.2156,218372,0
2012-01-12,7.2394,7.2606,7.1911,7.2606,296290,0
2012-01-13,7.217,7.2402,7.1695,7.1928,215366,0
2012-01-17,7.2362,7.2832,7.2124,7.2832,180818,0
2012-01-18,7.2622,7.3102,7.2402,7.2855,235646,0
2012-01-19,7.3102,7.3323,7.2855,7.2855,158092,0
2012-01-20,7.3323,7.3323,7.2848,7.3323,179772,0
2012-01-23,7.3323,7.3562,7.2855,7.3102,287586,0
2012-01-24,7.3102,7.3323,7.2855,7.3102,233793,0
2012-01-25,7.3323,7.4014,7.3102,7.4014,197342,0
2012-01-26,7.4014,7.4724,7.4014,7.4724,348990,0
2012-01-27,7.4262,7.4731,7.4262,7.4731,141092,0
2012-01-30,7.4262,7.4724,7.4014,7.4724,207415,0
2012-01-31,7.5012,7.5012,7.4545,7.5012,193933,0
2012-02-01,7.5192,7.5683,7.4956,7.5447,266115,0
2012-02-02,7.5683,7.5914,7.5447,7.5914,205434,0
2012-02-03,7.6136,7.6382,7.4956,7.5914,486247,0
2012-02-06,7.5914,7.5914,7.5192,7.5447,265156,0
2012-02-07,7.5692,7.5921,7.5692,7.5921,154754,0
2012-02-08,7.6145,7.64,7.5921,7.64,248644,0
2012-02-09,7.6624,7.688,7.5921,7.6145,268108,0
2012-02-10,7.6382,7.6382,7.5683,7.6136,539817,0
2012-02-13,7.6606,7.6606,7.5683,7.5914,344872,0
2012-02-14,7.6136,7.6136,7.5192,7.5914,226205,0
2012-02-15,7.5914,7.6136,7.5447,7.5683,226712,0
2012-02-16,7.5683,7.6382,7.5447,7.6136,357349,0
2012-02-17,7.6145,7.64,7.5692,7.6145,178552,0
2012-02-21,7.7773,7.7773,7.6136,7.6382,182206,0
2012-02-22,7.6624,7.688,7.6145,7.6624,196686,0
2012-02-23,7.6606,7.7089,7.6606,7.7089,200567,0
2012-02-24,7.7089,7.7335,7.6624,7.7089,324628,0
2012-02-27,7.6854,7.7302,7.6382,7.7089,321170,0
2012-02-28,7.6854,7.7302,7.6854,7.6854,147984,0
2012-02-29,7.6728,7.7195,7.6728,7.7195,123517,0
2012-03-01,7.7089,7.7814,7.7089,7.7814,268644,0
2012-03-02,7.7862,7.7862,7.7377,7.7617,158836,0
2012-03-05,7.7335,7.757,7.7089,7.757,219438,0
2012-03-06,7.7377,7.7377,7.6663,7.6914,291044,0
2012-03-07,7.713,7.713,7.6663,7.713,153070,0
2012-03-08,7.7617,7.7862,7.6914,7.7617,183290,0
2012-03-09,7.7335,7.7814,7.7089,7.7089,171481,0
2012-03-12,7.757,7.757,7.7089,7.7335,153038,0
2012-03-13,7.7089,7.7814,7.7089,7.757,337041,0
2012-03-14,7.5921,7.5921,7.5201,7.5447,1436680,0
2012-03-15,7.5447,7.5921,7.5201,7.5447,559753,0
2012-03-16,7.5447,7.5447,7.4956,7.5201,537532,0
2012-03-19,7.5447,7.5447,7.4497,7.474,504843,0
2012-03-20,7.474,7.5921,7.4262,7.5201,499255,0
2012-03-21,7.5201,7.5921,7.5201,7.5201,173763,0
2012-03-22,7.5201,7.5692,7.474,7.5692,262736,0
2012-03-23,7.5477,7.5723,7.5232,7.5477,151950,0
2012-03-26,7.5692,7.6145,7.5447,7.6145,188571,0
2012-03-27,7.6145,7.64,7.6145,7.6145,277180,0
2012-03-28,7.6145,7.64,7.5447,7.5447,224620,0
2012-03-29,7.5447,7.5692,7.5201,7.5447,198125,0
2012-03-30,7.577,7.5994,7.5516,7.5994,187406,0
2012-04-02,7.5944,7.6439,7.5723,7.5944,335626,0
2012-04-03,7.5723,7.5944,7.5477,7.5723,225333,0
2012-04-04,7.526,7.5499,7.4782,7.5012,329302,0
2012-04-05,7.3806,7.5499,7.3806,7.526,292826,0
2012-04-09,7.4763,7.5477,7.4763,7.4986,208201,0
2012-04-10,7.5232,7.5232,7.4268,7.4763,265460,0
2012-04-11,7.4763,7.4986,7.4268,7.452,234912,0
2012-04-12,7.4763,7.4986,7.452,7.4763,107938,0
2012-04-13,7.4763,7.4986,7.4268,7.4268,133905,0
2012-04-16,7.452,7.4763,7.4268,7.452,159497,0
2012-04-17,7.4545,7.526,7.4545,7.4782,198115,0
2012-04-18,7.4986,7.5232,7.4763,7.5232,144952,0
2012-04-19,7.5232,7.5232,7.4763,7.4763,128498,0
2012-04-20,7.5012,7.526,7.4782,7.5012,175231,0
2012-04-23,7.4763,7.4763,7.4268,7.452,158111,0
2012-04-24,7.452,7.5232,7.452,7.5232,230699,0
2012-04-25,7.5232,7.5723,7.4986,7.5723,187035,0
2012-04-26,7.5477,7.5723,7.5232,7.5723,120064,0
2012-04-27,7.5755,7.5755,7.526,7.5755,187180,0
2012-04-30,7.577,7.577,7.4797,7.5278,294842,0
2012-05-01,7.526,7.5755,7.5012,7.5755,308358,0
2012-05-02,7.5499,7.5499,7.5012,7.526,251749,0
2012-05-03,7.526,7.526,7.5012,7.5012,312143,0
2012-05-04,7.5012,7.5012,7.4545,7.4782,216654,0
2012-05-07,7.4545,7.5012,7.4302,7.5012,143000,0
2012-05-08,7.4782,7.4782,7.4046,7.4545,318943,0
2012-05-09,7.4046,7.4782,7.3577,7.4545,188255,0
2012-05-10,7.4797,7.5026,7.4311,7.4311,233262,0
2012-05-11,7.4545,7.4545,7.3102,7.3102,412729,0
2012-05-14,7.3102,7.3331,7.2388,7.3331,386837,0
2012-05-15,7.3102,7.3806,7.3102,7.3331,275765,0
2012-05-16,7.3331,7.3806,7.3331,7.3577,238707,0
2012-05-17,7.3331,7.3577,7.2855,7.2855,341528,0
2012-05-18,7.2855,7.3102,7.214,7.2388,275689,0
2012-05-21,7.2606,7.2855,7.2388,7.2606,217290,0
2012-05-22,7.2606,7.3102,7.2606,7.2855,267188,0
2012-05-23,7.2606,7.3577,7.2388,7.3331,216100,0
2012-05-24,7.3331,7.3331,7.2855,7.3102,110927,0
2012-05-25,7.3331,7.3331,7.3102,7.3331,110277,0
2012-05-29,7.3331,7.3806,7.3102,7.3577,137167,0
2012-05-30,7.3331,7.3331,7.2855,7.2855,188527,0
2012-05-31,7.3331,7.3331,7.2848,7.2848,66111,0
2012-06-01,7.2378,7.2599,7.1887,7.2378,243664,0
2012-06-04,7.2388,7.2606,7.1649,7.1649,202712,0
2012-06-05,7.1887,7.2599,7.1632,7.2599,257769,0
2012-06-06,7.2855,7.3331,7.2599,7.3102,137455,0
2012-06-07,7.3331,7.3584,7.3102,7.3331,120548,0
2012-06-08,7.3102,7.3584,7.3102,7.3584,88448,0
2012-06-11,7.3815,7.3815,7.2855,7.3102,147603,0
2012-06-12,7.3331,7.3584,7.2599,7.3331,174225,0
2012-06-13,7.3102,7.3584,7.2855,7.3102,168744,0
2012-06-14,7.3102,7.3584,7.2855,7.3102,219193,0
2012-06-15,7.3102,7.4311,7.3102,7.4311,438509,0
2012-06-18,7.4054,7.4553,7.4054,7.4311,213478,0
2012-06-19,7.4311,7.4797,7.4311,7.4553,156138,0
2012-06-20,7.4311,7.4797,7.4054,7.4797,204927,0
2012-06-21,7.4797,7.4797,7.3584,7.4054,226933,0
2012-06-22,7.3815,7.4054,7.3584,7.4054,121275,0
2012-06-25,7.3584,7.3584,7.2855,7.3584,149428,0
2012-06-26,7.3584,7.4553,7.3331,7.4311,326834,0
2012-06-27,7.4125,7.4194,7.3532,7.3868,317818,0
2012-06-28,7.3102,7.3748,7.3102,7.3648,364361,0
2012-06-29,7.4125,7.4418,7.4125,7.4378,392320,0
2012-07-02,7.4311,7.4553,7.4248,7.4378,192028,0
2012-07-03,7.4378,7.4731,7.4378,7.4489,147928,0
2012-07-05,7.4418,7.4676,7.4418,7.4553,126352,0
2012-07-06,7.4418,7.4489,7.4194,7.4248,189747,0
2012-07-09,7.4125,7.4489,7.3868,7.4489,143536,0
2012-07-10,7.3999,7.4248,7.3532,7.3584,307575,0
2012-07-11,7.3462,7.3748,7.3102,7.3648,165668,0
2012-07-12,7.3648,7.3692,7.3159,7.3331,244178,0
2012-07-13,7.3223,7.3999,7.3223,7.3868,155859,0
2012-07-16,7.3748,7.4125,7.3648,7.3999,170553,0
2012-07-17,7.3946,7.4318,7.3946,7.4209,236173,0
2012-07-18,7.4209,7.4567,7.4139,7.4505,157246,0
2012-07-19,7.4378,7.4731,7.4311,7.4489,257374,0
2012-07-20,7.4418,7.4731,7.4418,7.4621,141777,0
2012-07-23,7.4311,7.4418,7.3999,7.4125,151572,0
2012-07-24,7.4139,7.4324,7.4071,7.4209,107110,0
2012-07-25,7.4311,7.4839,7.4248,7.4621,301193,0
2012-07-26,7.4901,7.5026,7.4621,7.4839,173312,0
2012-07-27,7.4839,7.5516,7.4553,7.5462,204320,0
2012-07-30,7.5278,7.5644,7.5209,7.535,138576,0
2012-07-31,7.535,7.5462,7.5082,7.5278,103534,0
2012-08-01,7.5278,7.5462,7.5143,7.5209,132002,0
2012-08-02,7.5043,7.5238,7.4814,7.4862,124475,0
2012-08-03,7.5026,7.5516,7.4963,7.5143,248981,0
2012-08-06,7.4963,7.5516,7.4963,7.5278,144844,0
2012-08-07,7.5293,7.5914,7.5232,7.573,161956,0
2012-08-08,7.558,7.589,7.5278,7.5462,126332,0
2012-08-09,7.573,7.5778,7.5358,7.5477,108551,0
2012-08-10,7.5358,7.5778,7.5358,7.5477,71326,0
2012-08-13,7.5532,7.573,7.5412,7.5669,99774,0
2012-08-14,7.5669,7.5848,7.5532,7.5532,139092,0
2012-08-15,7.5477,7.5669,7.5477,7.5669,88233,0
2012-08-16,7.5669,7.596,7.5532,7.5848,154961,0
2012-08-17,7.5914,7.596,7.5669,7.5669,122782,0
2012-08-20,7.573,7.6193,7.5669,7.6008,242221,0
2012-08-21,7.6263,7.6263,7.596,7.596,232842,0
2012-08-22,7.5914,7.5914,7.5669,7.573,108673,0
2012-08-23,7.5669,7.5778,7.5669,7.5778,167395,0
2012-08-24,7.5676,7.596,7.5676,7.596,183522,0
2012-08-27,7.5848,7.596,7.5669,7.5669,94709,0
2012-08-28,7.573,7.6073,7.5669,7.6073,141579,0
2012-08-29,7.6008,7.6327,7.6008,7.6193,88966,0
2012-08-30,7.5914,7.6193,7.5914,7.596,117119,0
2012-08-31,7.6073,7.6193,7.5914,7.596,101688,0
2012-09-04,7.596,7.6073,7.5914,7.6008,81628,0
2012-09-05,7.6008,7.6145,7.596,7.596,86542,0
2012-09-06,7.6145,7.6391,7.6008,7.6327,243838,0
2012-09-07,7.6344,7.6417,7.6208,7.628,232876,0
2012-09-10,7.6344,7.6589,7.628,7.6527,113722,0
2012-09-11,7.6589,7.6906,7.6417,7.6774,162965,0
2012-09-12,7.6959,7.7254,7.6959,7.7254,106832,0
2012-09-13,7.7089,7.7438,7.7027,7.7384,159197,0
2012-09-14,7.7513,7.7954,7.7513,7.7878,161514,0
2012-09-17,7.7878,7.7954,7.77,7.7814,148568,0
2012-09-18,7.7878,7.8015,7.775,7.8015,146100,0
2012-09-19,7.7878,7.7954,7.7635,7.7814,120241,0
2012-09-20,7.7814,7.8123,7.7814,7.8053,254196,0
2012-09-21,7.8123,7.8349,7.8015,7.8302,180384,0
2012-09-24,7.8194,7.8349,7.8194,7.8194,161659,0
2012-09-25,7.8123,7.8482,7.8123,7.8123,253041,0
2012-09-26,7.8015,7.8053,7.7438,7.7513,247519,0
2012-09-27,7.775,7.8053,7.7635,7.7954,168432,0
2012-09-28,7.7878,7.8053,7.7384,7.7635,222306,0
2012-10-01,7.77,7.8123,7.7561,7.8053,198911,0
2012-10-02,7.8015,7.8053,7.7878,7.7954,63892,0
2012-10-03,7.7878,7.8053,7.77,7.7954,107532,0
2012-10-04,7.8053,7.8233,7.7878,7.8233,116172,0
2012-10-05,7.8349,7.8601,7.8123,7.8349,131552,0
2012-10-08,7.8194,7.8482,7.8123,7.8349,163125,0
2012-10-09,7.8581,7.8581,7.7969,7.7969,95053,0
2012-10-10,7.7839,7.8085,7.7407,7.7839,196118,0
2012-10-11,7.7765,7.8085,7.7716,7.7905,107615,0
2012-10-12,7.7765,7.7969,7.766,7.7716,127422,0
2012-10-15,7.7716,7.8383,7.7716,7.8149,377813,0
2012-10-16,7.8383,7.8637,7.8317,7.8317,133964,0
2012-10-17,7.8383,7.8637,7.8212,7.8383,182465,0
2012-10-18,7.8447,7.8637,7.8258,7.8383,195970,0
2012-10-19,7.8258,7.8509,7.7765,7.7905,229985,0
2012-10-22,7.7839,7.8149,7.766,7.7839,100211,0
2012-10-23,7.7716,7.7716,7.7048,7.7407,175173,0
2012-10-24,7.7839,7.7839,7.7342,7.7407,87810,0
2012-10-25,7.766,7.766,7.7212,7.7212,82111,0
2012-10-26,7.7145,7.7407,7.6922,7.7048,102262,0
2012-10-31,7.7048,7.7278,7.6922,7.7089,207463,0
2012-11-01,7.7212,7.7716,7.6976,7.7278,170899,0
2012-11-02,7.7456,7.7529,7.7089,7.7278,215798,0
2012-11-05,7.7145,7.7278,7.7089,7.7278,98013,0
2012-11-06,7.7212,7.7586,7.7212,7.7342,96855,0
2012-11-07,7.7089,7.7278,7.7048,7.7212,169965,0
2012-11-08,7.7155,7.7287,7.7089,7.7089,92439,0
2012-11-09,7.693,7.7056,7.6439,7.6542,150488,0
2012-11-12,7.6542,7.6606,7.616,7.6542,216391,0
2012-11-13,7.6542,7.6735,7.6032,7.6224,255672,0
2012-11-14,7.6224,7.636,7.5238,7.5238,359153,0
2012-11-15,7.5106,7.5238,7.4248,7.4567,434325,0
2012-11-16,7.3992,7.4986,7.3806,7.4862,233528,0
2012-11-19,7.5167,7.6032,7.5043,7.6032,143322,0
2012-11-20,7.6439,7.6494,7.6032,7.6224,139125,0
2012-11-21,7.6439,7.693,7.6288,7.6542,186522,0
2012-11-23,7.693,7.722,7.6809,7.7089,36178,0
2012-11-26,7.7089,7.7089,7.6735,7.693,188788,0
2012-11-27,7.693,7.7287,7.693,7.7089,214766,0
2012-11-28,7.7056,7.7415,7.6994,7.7415,199429,0
2012-11-29,7.7415,7.7675,7.7342,7.7537,67246,0
2012-11-30,7.7675,7.7855,7.7537,7.7604,109609,0
2012-12-03,7.7675,7.778,7.7415,7.7537,81018,0
2012-12-04,7.7482,7.7604,7.7342,7.7537,47976,0
2012-12-05,7.7482,7.7604,7.7342,7.7415,112676,0
2012-12-06,7.7287,7.7604,7.7155,7.7604,107807,0
2012-12-07,7.7604,7.7675,7.7415,7.7415,107899,0
2012-12-10,7.7342,7.7604,7.722,7.7537,140858,0
2012-12-11,7.7089,7.722,7.693,7.7089,299377,0
2012-12-12,7.7089,7.7537,7.6994,7.7415,162311,0
2012-12-13,7.7287,7.7287,7.7056,7.7287,91285,0
2012-12-14,7.7089,7.7342,7.693,7.6994,124444,0
2012-12-17,7.7056,7.7342,7.693,7.7056,99902,0
2012-12-18,7.7089,7.7537,7.6994,7.7287,128767,0
2012-12-19,7.7342,7.7415,7.722,7.7415,162574,0
2012-12-20,7.7415,7.7604,7.722,7.7342,122915,0
2012-12-21,7.7155,7.722,7.693,7.6994,144611,0
2012-12-24,7.7056,7.7155,7.6809,7.693,54007,0
2012-12-26,7.693,7.7056,7.687,7.687,76200,0
2012-12-27,7.6735,7.687,7.6288,7.6542,145077,0
2012-12-28,7.6288,7.6606,7.6032,7.6288,171655,0
2012-12-31,7.616,7.6735,7.616,7.6494,193803,0
2013-01-02,7.722,7.7732,7.7089,7.7675,214228,0
2013-01-03,7.7653,7.8085,7.7578,7.7905,86004,0
2013-01-04,7.7969,7.8391,7.7969,7.8085,132185,0
2013-01-07,7.7832,7.8212,7.7832,7.8212,161045,0
2013-01-08,7.8085,7.8711,7.8085,7.8588,99535,0
2013-01-09,7.8588,7.9276,7.8588,7.9094,200087,0
2013-01-10,7.896,7.945,7.896,7.9276,115977,0
2013-01-11,7.9151,7.945,7.9094,7.9332,178814,0
2013-01-14,7.9019,7.9209,7.8847,7.9019,88259,0
2013-01-15,7.896,7.9094,7.8847,7.9019,77510,0
2013-01-16,7.9094,7.9332,7.896,7.9151,75825,0
2013-01-17,7.9209,7.9658,7.9151,7.945,92746,0
2013-01-18,7.9603,7.9894,7.9276,7.9766,78403,0
2013-01-22,7.9825,7.9825,7.9658,7.9712,92777,0
2013-01-23,7.9825,8.0018,7.9766,8.0018,74795,0
2013-01-24,8.0018,8.0018,7.9766,7.996,91676,0
2013-01-25,8.0078,8.0078,7.9658,8.0018,103619,0
2013-01-28,7.996,8.0018,7.9894,7.996,119885,0
2013-01-29,7.9894,7.996,7.9603,7.9825,82486,0
2013-01-30,8.0078,8.0346,7.9825,7.9825,116258,0
2013-01-31,7.9825,8.0078,7.9766,8.0078,87746,0
2013-02-01,8.0078,8.0582,8.0078,8.0533,187287,0
2013-02-04,8.0279,8.0346,8.0078,8.0155,80584,0
2013-02-05,8.022,8.0533,8.022,8.0533,107556,0
2013-02-06,8.0415,8.0643,8.022,8.0533,88168,0
2013-02-07,8.0609,8.0726,8.0372,8.0557,78034,0
2013-02-08,8.0609,8.0666,8.049,8.0666,37978,0
2013-02-11,8.0847,8.0924,8.049,8.0726,94940,0
2013-02-12,8.0609,8.0777,8.0557,8.0726,115578,0
2013-02-13,8.0726,8.0975,8.0666,8.0726,123636,0
2013-02-14,8.0609,8.0777,8.0441,8.0777,123357,0
2013-02-15,8.0777,8.0777,8.0441,8.0726,100235,0
2013-02-19,8.0847,8.1119,8.0666,8.1119,127673,0
2013-02-20,8.0777,8.173,8.0557,8.0666,144269,0
2013-02-21,8.0313,8.0609,7.991,8.0313,135618,0
2013-02-22,8.0609,8.1042,8.049,8.0666,117333,0
2013-02-25,8.049,8.0726,8.0255,8.0255,102673,0
2013-02-26,8.0255,8.0313,7.9676,7.9776,105127,0
2013-02-27,7.9618,8.0255,7.9476,8.0187,82397,0
2013-02-28,8.0187,8.0726,8.0187,8.0726,110644,0
2013-03-01,8.0372,8.0726,8.0372,8.0726,55737,0
2013-03-04,8.0609,8.0777,8.049,8.0666,83193,0
2013-03-05,8.0777,8.1119,8.0666,8.1119,131708,0
2013-03-06,8.1042,8.118,8.1042,8.118,110970,0
2013-03-07,8.146,8.146,8.1077,8.129,85124,0
2013-03-08,8.1528,8.1528,8.1426,8.1426,109262,0
2013-03-11,8.1426,8.1528,8.1367,8.146,130445,0
2013-03-12,8.146,8.1528,8.129,8.1426,100520,0
2013-03-13,8.1367,8.146,8.129,8.1426,77298,0
2013-03-14,8.1842,8.1884,8.1426,8.1528,111674,0
2013-03-15,8.146,8.1528,8.1426,8.1426,89388,0
2013-03-18,8.1367,8.1578,8.1206,8.146,71401,0
2013-03-19,8.146,8.1578,8.1367,8.1528,107023,0
2013-03-20,8.1705,8.1705,8.146,8.1626,125025,0
2013-03-21,8.1626,8.1626,8.1426,8.146,87353,0
2013-03-22,8.146,8.1578,8.1426,8.146,82980,0
2013-03-25,8.1578,8.1842,8.1578,8.1842,162782,0
2013-03-26,8.1765,8.2298,8.1765,8.2235,189964,0
2013-03-27,8.1705,8.2542,8.1136,8.2298,262093,0
2013-03-28,8.2298,8.2602,8.2091,8.2602,114988,0
2013-04-01,8.2417,8.2417,8.1842,8.2298,88436,0
2013-04-02,8.2298,8.2664,8.2298,8.2471,78113,0
2013-04-03,8.2602,8.2602,8.2298,8.2366,59796,0
2013-04-04,8.2235,8.2298,8.1884,8.1937,93033,0
2013-04-05,8.1578,8.216,8.1528,8.1842,104544,0
2013-04-08,8.1528,8.216,8.1528,8.1842,78974,0
2013-04-09,8.1391,8.2393,8.1391,8.2124,78803,0
2013-04-10,8.2124,8.2749,8.2047,8.2575,209766,0
2013-04-11,8.2508,8.3025,8.2462,8.3025,90157,0
2013-04-12,8.2575,8.3079,8.2393,8.3079,72499,0
2013-04-15,8.2201,8.2948,8.1919,8.2047,135732,0
2013-04-16,8.2047,8.2393,8.173,8.2047,106897,0
2013-04-17,8.0966,8.1858,8.0966,8.1238,90092,0
2013-04-18,8.0907,8.1443,8.0907,8.0907,72068,0
2013-04-19,8.1162,8.1322,8.0907,8.1322,63460,0
2013-04-22,8.1322,8.2124,8.1322,8.2124,90708,0
2013-04-23,8.2338,8.2575,8.2201,8.2393,73258,0
2013-04-24,8.2393,8.2628,8.2338,8.2393,74156,0
2013-04-25,8.2338,8.2749,8.2338,8.2575,81007,0
2013-04-26,8.2575,8.2749,8.2338,8.2697,62706,0
2013-04-29,8.2749,8.3147,8.2697,8.3079,117885,0
2013-04-30,8.2948,8.3219,8.2817,8.3219,126512,0
2013-05-01,8.3147,8.3219,8.2948,8.2948,68690,0
2013-05-02,8.3025,8.3461,8.3025,8.3147,108855,0
2013-05-03,8.3349,8.3608,8.3219,8.353,131408,0
2013-05-06,8.353,8.4051,8.353,8.3991,125662,0
2013-05-07,8.3798,8.4346,8.366,8.3991,92813,0
2013-05-08,8.4277,8.4763,8.4111,8.4614,134948,0
2013-05-09,8.4587,8.4979,8.451,8.4651,94339,0
2013-05-10,8.4728,8.5039,8.4587,8.4728,75127,0
2013-05-13,8.4651,8.5161,8.4651,8.5039,81620,0
2013-05-14,8.4936,8.5603,8.4936,8.5603,74611,0
2013-05-15,8.5466,8.5603,8.5161,8.5603,88860,0
2013-05-16,8.5395,8.6253,8.5214,8.602,237380,0
2013-05-17,8.602,8.6071,8.5683,8.6071,110271,0
2013-05-20,8.5881,8.6107,8.5533,8.602,114159,0
2013-05-21,8.602,8.6176,8.602,8.602,89773,0
2013-05-22,8.6253,8.6358,8.5395,8.5603,173209,0
2013-05-23,8.5326,8.5466,8.4779,8.5214,91106,0
2013-05-24,8.4936,8.5039,8.4936,8.5039,65250,0
2013-05-28,8.5683,8.5761,8.4779,8.4936,95860,0
2013-05-29,8.4303,8.4936,8.4136,8.4303,102036,0
2013-05-30,8.4587,8.4728,8.4441,8.4587,69303,0
2013-05-31,8.4346,8.4623,8.4216,8.4277,96258,0
2013-06-03,8.4078,8.4078,8.3173,8.3236,142498,0
2013-06-04,8.3295,8.3746,8.3097,8.3686,86831,0
2013-06-05,8.4241,8.4371,8.3826,8.3939,118208,0
2013-06-06,8.3868,8.4651,8.3686,8.4587,112651,0
2013-06-07,8.4857,8.5395,8.4651,8.5161,91749,0
2013-06-10,8.5265,8.5395,8.51,8.5161,80728,0
2013-06-11,8.5136,8.5136,8.3704,8.3886,205681,0
2013-06-12,8.4328,8.4684,8.4042,8.4267,131873,0
2013-06-13,8.6341,8.6341,8.3322,8.4814,126042,0
2013-06-14,8.4684,8.4891,8.3886,8.4267,174354,0
2013-06-17,8.4042,8.5795,8.4042,8.5795,169204,0
2013-06-18,8.5795,8.5795,8.5239,8.558,202307,0
2013-06-19,8.5308,8.5308,8.4814,8.4814,128506,0
2013-06-20,8.4216,8.4216,8.2723,8.3116,254641,0
2013-06-21,8.326,8.3322,8.2723,8.2863,139491,0
2013-06-24,8.1937,8.2305,8.0288,8.0658,258057,0
2013-06-25,8.0658,8.1612,7.9584,8.1265,204456,0
2013-06-26,8.1417,8.248,8.1265,8.216,99128,0
2013-06-27,8.2012,8.2602,8.1937,8.2428,37518,0
2013-06-28,8.3929,8.4944,8.3859,8.4796,67851,0
2013-07-01,8.2994,8.326,8.2723,8.3116,144651,0
2013-07-02,8.2921,8.3322,8.2785,8.3061,83340,0
2013-07-03,8.2785,8.3373,8.2549,8.326,164703,0
2013-07-05,8.3322,8.3373,8.2994,8.3322,72418,0
2013-07-08,8.326,8.3886,8.3201,8.3886,143249,0
2013-07-09,8.3998,8.4779,8.3798,8.4709,255634,0
2013-07-10,8.4571,8.4709,8.3998,8.4642,78820,0
2013-07-11,8.4709,8.5326,8.4571,8.5265,120596,0
2013-07-12,8.4927,8.503,8.485,8.485,83688,0
2013-07-15,8.4779,8.4927,8.4709,8.485,61440,0
2013-07-16,8.5265,8.5265,8.4363,8.45,356861,0
2013-07-17,8.45,8.5205,8.45,8.5205,58768,0
2013-07-18,8.5603,8.5828,8.5395,8.5828,120351,0
2013-07-19,8.5761,8.6117,8.5205,8.602,139398,0
2013-07-22,8.5828,8.595,8.5395,8.5533,101730,0
2013-07-23,8.5889,8.6263,8.5603,8.6079,119630,0
2013-07-24,8.5889,8.6184,8.5603,8.5761,62962,0
2013-07-25,8.5603,8.602,8.503,8.5692,87382,0
2013-07-26,8.503,8.5761,8.4971,8.5395,180965,0
2013-07-29,8.5395,8.5889,8.5395,8.5828,136779,0
2013-07-30,8.5761,8.6117,8.5326,8.5761,129166,0
2013-07-31,8.5395,8.6079,8.5395,8.595,106000,0
2013-08-01,8.602,8.6375,8.595,8.6117,113535,0
2013-08-02,8.6079,8.6079,8.5692,8.602,66864,0
2013-08-05,8.6184,8.6315,8.5761,8.6263,49657,0
2013-08-06,8.6079,8.6375,8.595,8.595,111520,0
2013-08-07,8.5761,8.6315,8.5603,8.5828,101279,0
2013-08-08,8.635,8.635,8.5926,8.5926,95875,0
2013-08-09,8.5804,8.5994,8.5656,8.5656,87115,0
2013-08-12,8.558,8.5656,8.5231,8.5308,127659,0
2013-08-13,8.5187,8.5873,8.5187,8.5873,92653,0
2013-08-14,8.5926,8.6047,8.5507,8.5507,113607,0
2013-08-15,8.5187,8.5429,8.4388,8.4884,121559,0
2013-08-16,8.4996,8.4996,8.4596,8.4596,73424,0
2013-08-19,8.4884,8.4884,8.4155,8.4197,149150,0
2013-08-20,8.4197,8.4667,8.4033,8.4467,167695,0
2013-08-21,8.4467,8.4467,8.3876,8.4155,190642,0
2013-08-22,8.4033,8.4197,8.3876,8.4078,347267,0
2013-08-23,8.4078,8.4667,8.4033,8.4467,242561,0
2013-08-26,8.4249,8.4804,8.4078,8.4388,224477,0
2013-08-27,8.4155,8.4467,8.3948,8.4467,97658,0
2013-08-28,8.4197,8.4319,8.4033,8.4033,180747,0
2013-08-29,8.4033,8.4197,8.3876,8.3876,287064,0
2013-08-30,8.5543,8.5846,8.5543,8.5619,88355,0
2013-09-03,8.4173,8.4216,8.3886,8.3973,93736,0
2013-09-04,8.4173,8.4771,8.3843,8.4173,156681,0
2013-09-05,8.4102,8.4346,8.3973,8.3973,173993,0
2013-09-06,8.4042,8.4554,8.3886,8.4277,406630,0
2013-09-09,8.4197,8.4667,8.4197,8.4667,285391,0
2013-09-10,8.47,8.5533,8.4623,8.5256,161975,0
2013-09-11,8.5022,8.5387,8.5022,8.5022,104194,0
2013-09-12,8.5022,8.5205,8.4484,8.4623,118197,0
2013-09-13,8.4771,8.5692,8.4484,8.5387,227405,0
2013-09-16,8.6125,8.6271,8.5889,8.602,178187,0
2013-09-17,8.6125,8.6453,8.5692,8.6271,203899,0
2013-09-18,8.6079,8.7317,8.5828,8.6951,152843,0
2013-09-19,8.7254,8.7254,8.6671,8.6951,137920,0
2013-09-20,8.7052,8.7188,8.6739,8.6739,70606,0
2013-09-23,8.6516,8.6593,8.6271,8.6324,104202,0
2013-09-24,8.6453,8.7005,8.6453,8.6671,126605,0
2013-09-25,8.6739,8.6951,8.6739,8.6951,43446,0
2013-09-26,8.6739,8.7125,8.6593,8.6951,79583,0
2013-09-27,8.6951,8.6951,8.6453,8.6671,52572,0
2013-09-30,8.8191,8.833,8.7803,8.8054,61598,0
2013-10-01,8.6671,8.7188,8.6271,8.6516,142960,0
2013-10-02,8.6808,8.6808,8.6193,8.6593,136728,0
2013-10-03,8.6324,8.7005,8.6079,8.6125,79370,0
2013-10-04,8.6193,8.6393,8.6125,8.6324,56297,0
2013-10-07,8.602,8.6324,8.5889,8.6079,70842,0
2013-10-08,8.6079,8.6193,8.5533,8.5692,90538,0
2013-10-09,8.5507,8.6714,8.5429,8.6253,117230,0
2013-10-10,8.6995,8.7462,8.6497,8.7235,131882,0
2013-10-11,8.6792,8.7581,8.6792,8.7308,90543,0
2013-10-14,8.6933,8.7115,8.6367,8.7044,132938,0
2013-10-15,8.717,8.7308,8.6792,8.7115,68105,0
2013-10-16,8.717,8.7581,8.7115,8.7462,86313,0
2013-10-17,8.7115,8.8239,8.7115,8.8044,191362,0
2013-10-18,8.8441,8.858,8.7701,8.8239,100416,0
2013-10-21,8.8239,8.9111,8.8044,8.8506,155328,0
2013-10-22,8.858,8.9036,8.8506,8.8897,181515,0
2013-10-23,8.8775,8.9111,8.8506,8.9111,105607,0
2013-10-24,8.9167,8.9167,8.8897,8.8897,100527,0
2013-10-25,8.8971,8.9299,8.8971,8.9111,63703,0
2013-10-28,8.9036,8.9299,8.8971,8.9232,60187,0
2013-10-29,8.9232,8.9786,8.9167,8.9645,172333,0
2013-10-30,8.9645,8.9645,8.9167,8.9299,129298,0
2013-10-31,9.0347,9.0556,9.0003,9.05,208350,0
2013-11-01,8.9111,8.9494,8.8654,8.9494,77010,0
2013-11-04,8.9299,8.9844,8.9232,8.9786,91186,0
2013-11-05,8.9372,8.9712,8.9372,8.9645,143346,0
2013-11-06,8.9167,8.9786,8.9111,8.9447,223662,0
2013-11-07,8.9636,8.9702,8.9018,8.9093,108495,0
2013-11-08,8.8812,8.9702,8.871,8.9551,125636,0
2013-11-11,8.9485,9.0347,8.9485,8.989,99128,0
2013-11-12,8.9834,8.9834,8.9485,8.9551,38219,0
2013-11-13,8.9551,8.989,8.9354,8.9834,263590,0
2013-11-14,8.9636,9.0566,8.9636,9.0305,110338,0
2013-11-15,9.0347,9.0841,9.0229,9.0841,120661,0
2013-11-18,9.051,9.0757,9.0347,9.0424,133751,0
2013-11-19,9.0566,9.1022,9.008,9.0614,123425,0
2013-11-20,9.0229,9.0899,9.0229,9.0841,114411,0
2013-11-21,9.07,9.117,9.07,9.1089,104494,0
2013-11-22,9.0841,9.1495,9.0841,9.1304,118271,0
2013-11-25,9.1304,9.1495,9.051,9.0614,133972,0
2013-11-26,9.051,9.1572,9.051,9.1429,98980,0
2013-11-27,9.1495,9.2244,9.1227,9.2109,115840,0
2013-11-29,9.2642,9.3764,9.2496,9.3764,68762,0
2013-12-02,9.3029,9.3029,9.2109,9.237,135684,0
2013-12-03,9.2573,9.2716,9.236,9.2429,135231,0
2013-12-04,9.2099,9.2573,9.2099,9.236,107738,0
2013-12-05,9.2642,9.2642,9.1964,9.2099,89593,0
2013-12-06,9.1429,9.2168,9.1429,9.2168,64154,0
2013-12-09,9.1888,9.2756,9.1888,9.2642,140429,0
2013-12-10,9.2419,9.2873,9.2303,9.2563,95236,0
2013-12-11,9.2303,9.2486,9.1553,9.1822,168591,0
2013-12-12,9.1553,9.1735,9.1285,9.162,80997,0
2013-12-13,9.1419,9.1487,9.0946,9.115,134961,0
2013-12-16,9.115,9.162,9.115,9.1553,168139,0
2013-12-17,9.1553,9.2158,9.1285,9.2158,162337,0
2013-12-18,9.1822,9.3029,9.1822,9.2873,147721,0
2013-12-19,9.3391,9.3391,9.2486,9.2813,215763,0
2013-12-20,9.294,9.3646,9.2873,9.3331,217850,0
2013-12-23,9.3706,9.4733,9.3528,9.4476,345082,0
2013-12-24,9.4247,9.4525,9.3234,9.3428,316774,0
2013-12-26,9.3391,9.4525,9.3391,9.4247,123176,0
2013-12-27,9.4406,9.4406,9.3962,9.4247,86593,0
2013-12-30,9.403,9.4406,9.3882,9.3882,150544,0
2013-12-31,9.3706,9.4654,9.3706,9.4327,189774,0
2014-01-02,9.4575,9.4575,9.3764,9.3764,70155,0
2014-01-03,9.3646,9.3764,9.3528,9.3568,106710,0
2014-01-06,9.3568,9.4247,9.3174,9.3234,311536,0
2014-01-07,9.3174,9.4247,9.2813,9.409,251236,0
2014-01-08,9.409,9.409,9.3428,9.3764,280727,0
2014-01-09,9.3824,9.409,9.3331,9.3568,238786,0
2014-01-10,9.3391,9.409,9.3331,9.403,239661,0
2014-01-13,9.3646,9.3962,9.3568,9.3706,141342,0
2014-01-14,9.3706,9.4247,9.3706,9.4188,175220,0
2014-01-15,9.4406,9.4525,9.403,9.4406,116035,0
2014-01-16,9.403,9.4525,9.403,9.4476,123274,0
2014-01-17,9.409,9.4406,9.3824,9.3824,164940,0
2014-01-21,9.3882,9.4525,9.3824,9.4247,112418,0
2014-01-22,9.4247,9.4575,9.3962,9.403,184752,0
2014-01-23,9.3706,9.3882,9.3391,9.3391,164071,0
2014-01-24,9.302,9.3107,9.2158,9.2293,111874,0
2014-01-27,9.2081,9.2554,9.1477,9.1687,180936,0
2014-01-28,9.1477,9.2225,9.1477,9.2081,131008,0
2014-01-29,9.1477,9.2293,9.1477,9.1687,121738,0
2014-01-30,9.1812,9.2293,9.1727,9.2081,72706,0
2014-01-31,9.1687,9.236,9.1534,9.2225,182879,0
2014-02-03,9.1879,9.1879,9.0994,9.1132,123042,0
2014-02-04,9.1132,9.1477,9.0727,9.088,136642,0
2014-02-05,9.0928,9.1208,9.0804,9.0928,118483,0
2014-02-06,9.0928,9.2081,9.0928,9.1812,100619,0
2014-02-07,9.1879,9.2486,9.1879,9.2486,96532,0
2014-02-10,9.2225,9.2419,9.1935,9.2022,109305,0
2014-02-11,9.2002,9.2622,9.2002,9.2545,119009,0
2014-02-12,9.2476,9.2813,9.2476,9.2687,100191,0
2014-02-13,9.241,9.3097,9.241,9.301,111324,0
2014-02-14,9.2746,9.3568,9.2746,9.3321,77606,0
2014-02-18,9.3518,9.3646,9.3418,9.3518,99305,0
2014-02-19,9.3518,9.3764,9.3518,9.3646,114657,0
2014-02-20,9.3418,9.3882,9.3418,9.3706,91358,0
2014-02-21,9.409,9.4188,9.3824,9.3824,113716,0
2014-02-24,9.3962,9.4406,9.3321,9.4247,152834,0
2014-02-25,9.4247,9.4525,9.4247,9.4406,104393,0
2014-02-26,9.4406,9.4862,9.4406,9.4783,75975,0
2014-02-27,9.4585,9.505,9.4406,9.4922,65409,0
2014-02-28,9.4783,9.527,9.4783,9.519,105082,0
2014-03-03,9.4654,9.4972,9.4654,9.4972,70070,0
2014-03-04,9.505,9.562,9.505,9.554,149297,0
2014-03-05,9.547,9.562,9.536,9.547,52974,0
2014-03-06,9.536,9.583,9.527,9.575,83829,0
2014-03-07,9.588,9.596,9.583,9.588,51977,0
2014-03-10,9.562,9.567,9.547,9.554,63440,0
2014-03-11,9.562,9.601,9.554,9.567,74112,0
2014-03-12,9.567,9.567,9.547,9.554,36742,0
2014-03-13,9.547,9.562,9.519,9.519,95483,0
2014-03-14,9.519,9.536,9.519,9.519,61483,0
2014-03-17,9.542,9.588,9.512,9.527,92755,0
2014-03-18,9.527,9.583,9.527,9.575,58409,0
2014-03-19,9.567,9.596,9.562,9.588,61607,0
2014-03-20,9.601,9.601,9.567,9.575,59479,0
2014-03-21,9.61,9.628,9.596,9.615,56413,0
2014-03-24,9.601,9.628,9.596,9.623,53351,0
2014-03-25,9.615,9.615,9.575,9.588,58596,0
2014-03-26,9.628,9.663,9.601,9.601,124455,0
2014-03-27,9.575,9.601,9.562,9.583,56790,0
2014-03-28,9.588,9.615,9.588,9.596,63280,0
2014-03-31,9.596,9.635,9.588,9.635,61843,0
2014-04-01,9.628,9.663,9.628,9.65,56570,0
2014-04-02,9.65,9.684,9.628,9.65,69105,0
2014-04-03,9.656,9.699,9.628,9.642,66893,0
2014-04-04,9.731,9.731,9.615,9.635,138278,0
2014-04-07,9.673,9.678,9.583,9.601,135887,0
2014-04-08,9.575,9.615,9.575,9.601,88658,0
2014-04-09,9.602,9.642,9.602,9.642,81324,0
2014-04-10,9.665,9.665,9.563,9.568,110004,0
2014-04-11,9.527,9.542,9.4862,9.505,83484,0
2014-04-14,9.512,9.527,9.4733,9.4862,76162,0
2014-04-15,9.4862,9.536,9.4862,9.527,81866,0
2014-04-16,9.575,9.635,9.536,9.629,48019,0
2014-04-17,9.602,9.693,9.596,9.686,62470,0
2014-04-21,9.679,9.679,9.642,9.651,77466,0
2014-04-22,9.679,9.714,9.665,9.714,120228,0
2014-04-23,9.693,9.7,9.665,9.693,80165,0
2014-04-24,9.7,9.714,9.686,9.7,57369,0
2014-04-25,9.693,9.707,9.657,9.674,49835,0
2014-04-28,9.674,9.679,9.623,9.642,67946,0
2014-04-29,9.651,9.674,9.635,9.642,59297,0
2014-04-30,9.642,9.686,9.623,9.686,77755,0
2014-05-01,9.657,9.693,9.657,9.686,35591,0
2014-05-02,9.642,9.7,9.642,9.657,95940,0
2014-05-05,9.657,9.693,9.61,9.693,84915,0
2014-05-06,9.665,9.679,9.642,9.642,111926,0
2014-05-07,9.629,9.657,9.623,9.651,105554,0
2014-05-08,9.665,9.732,9.651,9.708,163457,0
2014-05-09,9.7,9.722,9.693,9.708,44949,0
2014-05-12,9.693,9.722,9.686,9.7,53348,0
2014-05-13,9.686,9.732,9.686,9.732,81985,0
2014-05-14,9.732,9.753,9.693,9.714,117579,0
2014-05-15,9.7,9.722,9.657,9.686,80995,0
2014-05-16,9.686,9.727,9.674,9.714,66951,0
2014-05-19,9.722,9.76,9.708,9.76,209896,0
2014-05-20,9.753,9.753,9.7,9.708,72779,0
2014-05-21,9.727,9.785,9.727,9.776,129810,0
2014-05-22,9.76,9.785,9.76,9.785,52206,0
2014-05-23,9.769,9.805,9.769,9.785,46012,0
2014-05-27,9.792,9.819,9.769,9.812,59766,0
2014-05-28,9.805,9.812,9.753,9.797,44643,0
2014-05-29,9.812,9.825,9.797,9.825,65256,0
2014-05-30,9.819,9.845,9.805,9.845,36732,0
2014-06-02,9.84,9.84,9.797,9.819,47477,0
2014-06-03,9.819,9.857,9.812,9.845,62424,0
2014-06-04,9.845,9.881,9.832,9.881,57882,0
2014-06-05,9.937,9.937,9.881,9.909,103825,0
2014-06-06,9.909,10.069,9.909,10.03,403230,0
2014-06-09,10.03,10.03,9.957,9.969,88191,0
2014-06-10,10,10.029,9.97,9.977,108906,0
2014-06-11,9.982,9.992,9.962,9.97,49013,0
2014-06-12,9.982,10.005,9.909,9.944,45073,0
2014-06-13,9.944,9.97,9.921,9.938,66986,0
2014-06-16,9.909,9.952,9.903,9.914,59507,0
2014-06-17,9.982,9.982,9.909,9.93,63877,0
2014-06-18,9.93,9.97,9.914,9.962,65505,0
2014-06-19,9.982,10,9.962,9.97,61753,0
2014-06-20,10.021,10.042,10,10.042,76246,0
2014-06-23,10.042,10.07,10.005,10.029,77036,0
2014-06-24,10.042,10.07,10.021,10.042,21843,0
2014-06-25,10.021,10.064,10,10.032,73298,0
2014-06-26,10.042,10.042,9.992,10.013,69301,0
2014-06-27,9.992,10.049,9.992,10.049,94841,0
2014-06-30,10.059,10.059,10.042,10.059,55184,0
2014-07-01,10.059,10.102,10.059,10.094,24784,0
2014-07-02,10.075,10.094,10.07,10.07,54523,0
2014-07-03,10.07,10.117,10.07,10.117,13109,0
2014-07-07,10.117,10.117,10.08,10.094,53507,0
2014-07-08,10.094,10.094,10.059,10.064,60779,0
2014-07-09,10.044,10.089,10.044,10.076,88137,0
2014-07-10,10.044,10.065,10.029,10.034,30840,0
2014-07-11,10.044,10.044,10.014,10.034,18667,0
2014-07-14,10.071,10.141,10.051,10.065,35522,0
2014-07-15,10.071,10.096,10.044,10.065,36038,0
2014-07-16,10.081,10.113,10.071,10.081,37734,0
2014-07-17,10.081,10.126,10.076,10.081,61423,0
2014-07-18,10.081,10.141,10.081,10.126,36487,0
2014-07-21,10.141,10.141,10.096,10.126,52283,0
2014-07-22,10.141,10.184,10.119,10.164,51626,0
2014-07-23,10.164,10.164,10.141,10.157,37328,0
2014-07-24,10.187,10.187,10.113,10.113,160149,0
2014-07-25,10.076,10.119,10.061,10.113,36254,0
2014-07-28,10.081,10.134,10.071,10.113,181714,0
2014-07-29,10.104,10.141,10.104,10.126,49870,0
2014-07-30,10.119,10.119,10.023,10.061,179838,0
2014-07-31,10.029,10.029,9.903,9.903,85696,0
2014-08-01,9.903,9.922,9.845,9.881,81639,0
2014-08-04,9.888,9.922,9.85,9.903,145298,0
2014-08-05,9.903,9.903,9.812,9.84,130409,0
2014-08-06,9.825,9.872,9.804,9.864,32648,0
2014-08-07,9.904,9.904,9.841,9.841,125266,0
2014-08-08,9.804,9.873,9.796,9.865,83155,0
2014-08-11,9.865,9.941,9.865,9.904,52878,0
2014-08-12,9.911,9.924,9.851,9.857,78624,0
2014-08-13,9.882,9.924,9.882,9.924,25867,0
2014-08-14,9.941,9.954,9.911,9.946,56415,0
2014-08-15,9.959,9.959,9.924,9.941,23464,0
2014-08-18,9.977,10.008,9.965,10.008,34181,0
2014-08-19,10.002,10.046,10.002,10.037,49495,0
2014-08-20,10.037,10.062,10.002,10.054,113000,0
2014-08-21,10.037,10.115,10.037,10.115,64123,0
2014-08-22,10.078,10.107,10.037,10.046,30457,0
2014-08-25,10.054,10.098,10.054,10.083,39743,0
2014-08-26,10.083,10.121,10.072,10.107,66102,0
2014-08-27,10.121,10.121,10.072,10.072,55226,0
2014-08-28,10.072,10.083,10.054,10.062,30694,0
2014-08-29,10.054,10.083,10.054,10.083,57178,0
2014-09-02,10.121,10.121,10.046,10.054,111468,0
2014-09-03,10.083,10.083,10.046,10.062,48991,0
2014-09-04,10.067,10.115,10.067,10.067,77113,0
2014-09-05,10.054,10.098,10.054,10.098,64903,0
2014-09-08,10.078,10.091,10.054,10.067,46234,0
2014-09-09,10.062,10.067,10.024,10.024,39393,0
2014-09-10,10.039,10.069,9.996,10.029,90508,0
2014-09-11,9.996,10.026,9.979,10.003,50181,0
2014-09-12,9.979,10.003,9.973,9.979,45412,0
2014-09-15,9.979,9.987,9.959,9.979,58282,0
2014-09-16,9.973,10.069,9.973,10.026,53469,0
2014-09-17,10.056,10.072,10.017,10.048,32712,0
2014-09-18,10.056,10.072,10.048,10.072,30164,0
2014-09-19,10.117,10.117,10.056,10.069,28849,0
2014-09-22,10.063,10.069,9.996,10.003,51242,0
2014-09-23,9.973,9.987,9.973,9.979,46465,0
2014-09-24,9.973,9.979,9.959,9.973,50876,0
2014-09-25,9.959,9.973,9.858,9.874,58214,0
2014-09-26,9.896,9.896,9.865,9.883,55077,0
2014-09-29,9.874,9.896,9.826,9.896,103356,0
2014-09-30,9.888,9.941,9.851,9.865,75065,0
2014-10-01,9.851,9.858,9.796,9.804,100342,0
2014-10-02,9.776,9.812,9.69,9.783,78561,0
2014-10-03,9.804,9.883,9.796,9.858,50323,0
2014-10-06,9.804,9.896,9.804,9.851,109589,0
2014-10-07,9.812,9.826,9.76,9.76,189950,0
2014-10-08,9.76,9.796,9.726,9.792,181621,0
2014-10-09,9.782,9.796,9.73,9.782,181312,0
2014-10-10,9.743,9.752,9.581,9.61,104589,0
2014-10-13,9.595,9.61,9.523,9.541,130071,0
2014-10-14,9.573,9.573,9.4158,9.4158,86134,0
2014-10-15,9.3794,9.3794,9.114,9.2912,283664,0
2014-10-16,9.2225,9.3932,9.1659,9.3528,183615,0
2014-10-17,9.4247,9.56,9.4158,9.4515,236572,0
2014-10-20,9.4733,9.546,9.4733,9.514,49452,0
2014-10-21,9.595,9.667,9.573,9.667,125320,0
2014-10-22,9.704,9.743,9.675,9.711,84700,0
2014-10-23,9.752,9.782,9.736,9.736,107906,0
2014-10-24,9.782,9.782,9.752,9.782,68069,0
2014-10-27,9.782,9.803,9.736,9.766,62827,0
2014-10-28,9.803,9.851,9.796,9.845,74885,0
2014-10-29,9.845,9.896,9.845,9.858,53664,0
2014-10-30,9.825,9.896,9.825,9.874,40822,0
2014-10-31,9.916,9.959,9.916,9.941,61498,0
2014-11-03,9.941,9.98,9.934,9.954,48371,0
2014-11-04,9.967,9.973,9.925,9.967,198987,0
2014-11-05,10.003,10.003,9.959,9.973,56026,0
2014-11-06,9.98,9.988,9.967,9.973,46938,0
2014-11-07,9.973,9.988,9.941,9.959,152932,0
2014-11-10,9.941,9.996,9.941,9.98,52978,0
2014-11-11,9.98,10.031,9.98,10.011,42800,0
2014-11-12,10.011,10.011,9.967,9.967,79098,0
2014-11-13,9.967,10.003,9.967,9.996,115132,0
2014-11-14,9.996,10.003,9.967,9.973,39503,0
2014-11-17,9.98,10.003,9.973,9.98,75684,0
2014-11-18,10.011,10.07,9.98,10.048,72185,0
2014-11-19,10.048,10.058,10.003,10.031,66240,0
2014-11-20,10.031,10.063,10.003,10.063,70879,0
2014-11-21,10.095,10.126,10.095,10.103,102977,0
2014-11-24,10.112,10.126,10.095,10.112,287982,0
2014-11-25,10.118,10.173,10.118,10.158,230730,0
2014-11-26,10.142,10.158,10.126,10.158,61873,0
2014-11-28,10.149,10.165,10.134,10.149,19792,0
2014-12-01,10.134,10.134,10.075,10.095,80705,0
2014-12-02,10.07,10.112,10.07,10.088,115840,0
2014-12-03,10.118,10.118,10.095,10.118,73397,0
2014-12-04,10.126,10.165,10.095,10.165,94271,0
2014-12-05,10.165,10.173,10.118,10.142,182501,0
2014-12-08,10.118,10.165,10.08,10.08,121543,0
2014-12-09,10.011,10.113,9.996,10.104,87681,0
2014-12-10,10.096,10.135,10.011,10.059,185950,0
2014-12-11,10.049,10.127,10.049,10.049,97800,0
2014-12-12,10.011,10.127,9.967,10.032,102902,0
2014-12-15,10.032,10.07,9.903,9.954,230711,0
2014-12-16,9.903,9.973,9.888,9.903,221410,0
2014-12-17,9.954,9.98,9.787,9.849,263526,0
2014-12-18,9.925,10.049,9.925,10.019,155811,0
2014-12-19,10.049,10.135,10.042,10.113,83959,0
2014-12-22,10.089,10.166,10.081,10.15,61591,0
2014-12-23,10.15,10.205,10.119,10.185,116750,0
2014-12-24,10.113,10.185,10.113,10.185,63000,0
2014-12-26,10.205,10.229,10.182,10.221,170352,0
2014-12-29,10.221,10.221,10.185,10.213,138344,0
2014-12-30,10.205,10.221,10.166,10.196,109685,0
2014-12-31,10.205,10.229,10.174,10.182,213353,0
2015-01-02,10.205,10.213,10.076,10.104,67555,0
2015-01-05,10.096,10.096,9.973,10.07,82067,0
2015-01-06,10.089,10.136,10.01,10.064,110921,0
2015-01-07,10.081,10.096,10.07,10.089,54785,0
2015-01-08,10.151,10.237,10.151,10.213,62358,0
2015-01-09,10.237,10.237,10.151,10.182,27776,0
2015-01-12,10.186,10.186,10.089,10.119,57300,0
2015-01-13,10.16,10.197,10.028,10.081,58837,0
2015-01-14,10.028,10.059,9.941,10.042,54653,0
2015-01-15,10.042,10.059,9.996,10.019,34142,0
2015-01-16,10.01,10.01,9.954,9.987,107000,0
2015-01-20,9.987,10.003,9.954,9.996,62631,0
2015-01-21,9.973,10.032,9.973,10.003,54970,0
2015-01-22,10.032,10.128,10.028,10.081,109956,0
2015-01-23,10.104,10.136,10.089,10.104,45381,0
2015-01-26,10.151,10.151,10.096,10.104,46385,0
2015-01-27,10.07,10.089,10.028,10.059,32681,0
2015-01-28,10.07,10.128,9.987,9.987,68317,0
2015-01-29,9.996,10.064,9.979,10.064,46256,0
2015-01-30,9.996,10.081,9.996,10.059,52568,0
2015-02-02,10.032,10.081,9.996,10.076,43866,0
2015-02-03,10.081,10.175,10.081,10.16,70802,0
2015-02-04,10.128,10.182,10.128,10.144,73286,0
2015-02-05,10.175,10.213,10.151,10.213,45076,0
2015-02-06,10.221,10.237,10.192,10.192,39105,0
2015-02-09,10.167,10.182,10.104,10.128,52912,0
2015-02-10,10.173,10.196,10.159,10.191,75495,0
2015-02-11,10.196,10.221,10.173,10.213,46990,0
2015-02-12,10.236,10.275,10.221,10.269,54122,0
2015-02-13,10.236,10.275,10.229,10.269,56553,0
2015-02-17,10.269,10.302,10.269,10.275,75991,0
2015-02-18,10.236,10.302,10.229,10.269,77286,0
2015-02-19,10.236,10.283,10.229,10.245,62756,0
2015-02-20,10.269,10.269,10.213,10.245,79750,0
2015-02-23,10.245,10.309,10.205,10.261,105072,0
2015-02-24,10.261,10.356,10.252,10.309,69534,0
2015-02-25,10.323,10.341,10.302,10.341,41885,0
2015-02-26,10.331,10.331,10.283,10.309,30778,0
2015-02-27,10.309,10.314,10.283,10.29,53938,0
2015-03-02,10.302,10.309,10.29,10.309,115908,0
2015-03-03,10.29,10.302,10.269,10.29,42259,0
2015-03-04,10.269,10.269,10.221,10.261,73784,0
2015-03-05,10.261,10.29,10.261,10.275,41580,0
2015-03-06,10.302,10.302,10.205,10.229,126504,0
2015-03-09,10.229,10.245,10.213,10.213,44425,0
2015-03-10,10.15,10.166,10.112,10.118,45551,0
2015-03-11,10.112,10.126,10.087,10.094,48461,0
2015-03-12,10.112,10.166,10.112,10.159,36988,0
2015-03-13,10.126,10.142,10.08,10.112,26461,0
2015-03-16,10.159,10.197,10.159,10.197,90175,0
2015-03-17,10.197,10.197,10.102,10.134,60881,0
2015-03-18,10.102,10.246,10.063,10.23,101781,0
2015-03-19,10.269,10.269,10.15,10.213,78021,0
2015-03-20,10.253,10.309,10.23,10.246,79642,0
2015-03-23,10.316,10.316,10.253,10.277,93548,0
2015-03-24,10.246,10.246,10.205,10.213,151866,0
2015-03-25,10.213,10.23,10.15,10.166,82343,0
2015-03-26,10.08,10.142,10.074,10.08,117978,0
2015-03-27,10.087,10.112,10.08,10.094,91929,0
2015-03-30,10.142,10.182,10.112,10.159,91793,0
2015-03-31,10.102,10.142,10.102,10.134,67995,0
2015-04-01,10.118,10.159,10.047,10.087,182644,0
2015-04-02,10.102,10.126,10.102,10.118,32531,0
2015-04-06,10.074,10.174,10.074,10.159,145926,0
2015-04-07,10.192,10.213,10.15,10.159,78540,0
2015-04-08,10.142,10.197,10.142,10.192,65471,0
2015-04-09,10.221,10.221,10.166,10.181,59435,0
2015-04-10,10.191,10.205,10.181,10.196,71080,0
2015-04-13,10.213,10.253,10.196,10.196,105011,0
2015-04-14,10.221,10.221,10.191,10.205,56866,0
2015-04-15,10.236,10.245,10.205,10.245,61785,0
2015-04-16,10.236,10.261,10.221,10.229,243957,0
2015-04-17,10.196,10.196,10.149,10.158,165367,0
2015-04-20,10.205,10.229,10.196,10.205,173261,0
2015-04-21,10.229,10.236,10.221,10.229,102979,0
2015-04-22,10.229,10.245,10.205,10.221,192729,0
2015-04-23,10.205,10.261,10.205,10.229,151017,0
2015-04-24,10.261,10.261,10.191,10.229,175985,0
2015-04-27,10.221,10.277,10.205,10.205,64643,0
2015-04-28,10.221,10.236,10.185,10.213,69070,0
2015-04-29,10.185,10.185,10.166,10.173,114270,0
2015-04-30,10.166,10.173,10.11,10.124,120838,0
2015-05-01,10.124,10.166,10.124,10.149,92272,0
2015-05-04,10.181,10.196,10.173,10.173,63303,0
2015-05-05,10.181,10.191,10.117,10.149,73496,0
2015-05-06,10.181,10.181,10.029,10.062,114538,0
2015-05-07,10.072,10.093,10.062,10.072,156531,0
2015-05-08,10.142,10.158,10.093,10.099,167741,0
2015-05-11,10.117,10.173,10.093,10.117,63686,0
2015-05-12,10.079,10.124,10.062,10.117,53469,0
2015-05-13,10.149,10.149,10.099,10.117,41437,0
2015-05-14,10.173,10.173,10.149,10.166,182397,0
2015-05-15,10.173,10.181,10.117,10.181,61152,0
2015-05-18,10.196,10.205,10.181,10.196,79020,0
2015-05-19,10.23,10.246,10.196,10.221,147621,0
2015-05-20,10.221,10.27,10.213,10.262,105785,0
2015-05-21,10.254,10.254,10.23,10.23,78076,0
2015-05-22,10.221,10.254,10.109,10.166,123906,0
2015-05-26,10.166,10.166,10.062,10.085,126340,0
2015-05-27,10.109,10.158,10.093,10.142,111248,0
2015-05-28,10.149,10.158,10.099,10.149,102957,0
2015-05-29,10.117,10.142,10.067,10.079,58222,0
2015-06-01,10.117,10.142,10.085,10.085,59698,0
2015-06-02,10.099,10.099,10.067,10.067,91977,0
2015-06-03,10.079,10.117,10.072,10.079,58485,0
2015-06-04,10.067,10.079,10.053,10.062,118311,0
2015-06-05,10.021,10.053,10.021,10.035,110447,0
2015-06-08,10.004,10.035,9.98,10.012,118576,0
2015-06-09,9.996,10.029,9.898,9.953,126747,0
2015-06-10,9.973,10.044,9.973,10.029,78056,0
2015-06-11,10.029,10.093,10.029,10.061,57018,0
2015-06-12,10.061,10.061,9.996,10.011,77952,0
2015-06-15,9.912,9.979,9.81,9.883,542344,0
2015-06-16,9.89,10.011,9.89,9.979,157091,0
2015-06-17,10.011,10.02,9.945,9.979,98864,0
2015-06-18,10.003,10.044,9.979,9.987,108256,0
2015-06-19,9.979,10.011,9.973,9.979,71462,0
2015-06-22,10.02,10.044,9.987,9.996,69215,0
2015-06-23,10.02,10.044,9.966,9.987,56740,0
2015-06-24,10.003,10.02,9.973,9.987,44599,0
2015-06-25,9.979,9.987,9.939,9.959,75570,0
2015-06-26,9.959,9.966,9.912,9.912,38909,0
2015-06-29,9.875,9.875,9.695,9.711,145046,0
2015-06-30,9.76,9.794,9.719,9.777,74977,0
2015-07-01,9.839,9.839,9.76,9.769,82713,0
2015-07-02,9.777,9.831,9.76,9.785,58232,0
2015-07-06,9.76,9.777,9.704,9.739,64980,0
2015-07-07,9.731,9.731,9.663,9.695,167415,0
2015-07-08,9.626,9.687,9.4962,9.589,68553,0
2015-07-09,9.638,9.678,9.579,9.587,64404,0
2015-07-10,9.654,9.671,9.624,9.654,62565,0
2015-07-13,9.717,9.737,9.671,9.725,57043,0
2015-07-14,9.725,9.768,9.725,9.76,75465,0
2015-07-15,9.776,9.809,9.744,9.776,105173,0
2015-07-16,9.817,9.845,9.8,9.817,63353,0
2015-07-17,9.817,9.838,9.793,9.823,36406,0
2015-07-20,9.851,9.858,9.793,9.793,44948,0
2015-07-21,9.8,9.817,9.752,9.76,121448,0
2015-07-22,9.76,9.793,9.744,9.793,61382,0
2015-07-23,9.809,9.838,9.73,9.768,104755,0
2015-07-24,9.76,9.8,9.638,9.638,56256,0
2015-07-27,9.602,9.638,9.4505,9.4733,88585,0
2015-07-28,9.525,9.602,9.4733,9.571,104494,0
2015-07-29,9.556,9.654,9.556,9.638,46921,0
2015-07-30,9.632,9.693,9.617,9.678,27340,0
2015-07-31,9.686,9.717,9.661,9.686,65717,0
2015-08-03,9.702,9.725,9.547,9.632,146014,0
2015-08-04,9.661,9.678,9.61,9.624,102386,0
2015-08-05,9.671,9.693,9.647,9.654,212928,0
2015-08-06,9.654,9.693,9.638,9.647,144731,0
2015-08-07,9.661,9.661,9.624,9.624,154047,0
2015-08-10,9.661,9.693,9.647,9.678,284560,0
2015-08-11,9.682,9.682,9.584,9.607,160640,0
2015-08-12,9.54,9.584,9.54,9.567,101829,0
2015-08-13,9.591,9.635,9.56,9.622,115274,0
2015-08-14,9.612,9.628,9.575,9.607,75848,0
2015-08-17,9.612,9.667,9.607,9.628,118537,0
2015-08-18,9.622,9.667,9.607,9.643,81331,0
2015-08-19,9.598,9.635,9.567,9.598,115142,0
2015-08-20,9.546,9.584,9.4684,9.4684,93994,0
2015-08-21,9.3972,9.4466,9.1457,9.162,250653,0
2015-08-24,8.7097,9.0386,8.4249,8.8488,239826,0
2015-08-25,8.9786,9.0386,8.7859,8.8008,98172,0
2015-08-26,8.9401,8.9475,8.8008,8.9475,103653,0
2015-08-27,9.0229,9.1457,9.0229,9.0994,66706,0
2015-08-28,9.07,9.162,9.07,9.1457,34854,0
2015-08-31,9.0928,9.1544,9.0556,9.1217,58747,0
2015-09-01,8.9786,9.0229,8.9401,8.9636,86686,0
2015-09-02,8.9919,9.0623,8.9712,9.0556,109656,0
2015-09-03,9.0928,9.1457,9.07,9.0861,61356,0
2015-09-04,8.9993,9.0928,8.9712,9.0775,153522,0
2015-09-08,9.1544,9.1764,9.0775,9.115,167623,0
2015-09-09,9.1926,9.1926,9.0386,9.048,52250,0
2015-09-10,9.0785,9.1227,9.0386,9.0928,37013,0
2015-09-11,9.0633,9.0928,9.0556,9.0556,42012,0
2015-09-14,9.0861,9.0861,9.031,9.07,51604,0
2015-09-15,9.07,9.116,9.0633,9.0928,125249,0
2015-09-16,9.1314,9.1783,9.0861,9.163,150535,0
2015-09-17,9.1467,9.1783,9.116,9.1227,108500,0
2015-09-18,9.0633,9.116,9.0229,9.0386,83634,0
2015-09-21,9.0861,9.1314,9.0556,9.0928,61847,0
2015-09-22,9.031,9.031,8.9919,9.006,65088,0
2015-09-23,9.006,9.0386,8.9853,8.9993,40453,0
2015-09-24,8.9712,9.006,8.9075,8.9993,119523,0
2015-09-25,9.0386,9.0386,8.9475,8.9786,62754,0
2015-09-28,8.9551,8.9636,8.7998,8.8552,62226,0
2015-09-29,8.8229,8.8552,8.7005,8.7308,104246,0
2015-09-30,8.8063,8.87,8.7766,8.8063,66384,0
2015-10-01,8.8311,8.8393,8.6079,8.7682,141976,0
2015-10-02,8.7389,8.8229,8.6767,8.8155,96729,0
2015-10-05,8.8626,8.9712,8.848,8.9636,92403,0
2015-10-06,8.9232,8.9993,8.9232,8.9551,62754,0
2015-10-07,8.9919,9.031,8.9551,9.031,171929,0
2015-10-08,9.0144,9.1004,8.9844,9.0861,134966,0
2015-10-09,9.1079,9.1314,9.0861,9.1227,91049,0
2015-10-12,9.0928,9.1783,9.0928,9.1467,170409,0
2015-10-13,9.1004,9.1467,9.0623,9.0861,181583,0
2015-10-14,9.0928,9.0928,9.0051,9.0219,82036,0
2015-10-15,9.0775,9.116,9.0376,9.1079,190086,0
2015-10-16,9.0861,9.138,9.0861,9.1227,101996,0
2015-10-19,9.116,9.187,9.1079,9.163,66055,0
2015-10-20,9.1467,9.1926,9.1227,9.1926,84991,0
2015-10-21,9.1926,9.2554,9.1926,9.2099,683073,0
2015-10-22,9.2099,9.3398,9.2099,9.3107,186609,0
2015-10-23,9.3398,9.3794,9.3398,9.3726,50225,0
2015-10-26,9.3568,9.3794,9.3194,9.35,76498,0
2015-10-27,9.3107,9.3398,9.302,9.3351,110111,0
2015-10-28,9.3568,9.41,9.3351,9.41,83321,0
2015-10-29,9.41,9.4277,9.3726,9.3942,95045,0
2015-10-30,9.3942,9.4277,9.3726,9.3794,81265,0
2015-11-02,9.3646,9.4277,9.3646,9.3942,88429,0
2015-11-03,9.41,9.4882,9.41,9.4882,117837,0
2015-11-04,9.4733,9.4803,9.41,9.4277,105594,0
2015-11-05,9.4277,9.4505,9.41,9.4198,71345,0
2015-11-06,9.403,9.4277,9.3794,9.3942,141665,0
2015-11-09,9.4297,9.4297,9.3117,9.3418,99975,0
2015-11-10,9.3418,9.3656,9.3361,9.3656,197752,0
2015-11-11,9.3864,9.3962,9.3656,9.3864,168587,0
2015-11-12,9.3418,9.3518,9.3117,9.3204,93249,0
2015-11-13,9.3204,9.3418,9.2863,9.3281,125226,0
2015-11-16,9.3029,9.3418,9.2863,9.3361,139039,0
2015-11-17,9.3361,9.3804,9.3361,9.3578,57049,0
2015-11-18,9.3864,9.4515,9.3864,9.4515,103223,0
2015-11-19,9.4515,9.4595,9.4119,9.4297,92483,0
2015-11-20,9.4456,9.4833,9.4386,9.4753,92097,0
2015-11-23,9.4833,9.523,9.2012,9.4962,82121,0
2015-11-24,9.4119,9.513,9.4119,9.505,72528,0
2015-11-25,9.505,9.531,9.4902,9.505,139039,0
2015-11-27,9.505,9.523,9.4902,9.523,45156,0
2015-11-30,9.531,9.562,9.523,9.546,56665,0
2015-12-01,9.569,9.592,9.523,9.586,142323,0
2015-12-02,9.586,9.609,9.562,9.562,544356,0
2015-12-03,9.601,9.601,9.4902,9.4962,91824,0
2015-12-04,9.523,9.569,9.4962,9.569,178053,0
2015-12-07,9.523,9.523,9.4753,9.4902,76107,0
2015-12-08,9.4753,9.4902,9.4456,9.4684,90981,0
2015-12-09,9.4119,9.4595,9.3804,9.3804,57560,0
2015-12-10,9.3864,9.4515,9.3864,9.4218,94016,0
2015-12-11,9.3656,9.3804,9.3204,9.3281,116653,0
2015-12-14,9.3281,9.3361,9.2652,9.2795,84897,0
2015-12-15,9.3204,9.3726,9.294,9.3418,76490,0
2015-12-16,9.3962,9.4218,9.3518,9.3962,152854,0
2015-12-17,9.4297,9.4515,9.3804,9.405,112306,0
2015-12-18,9.3864,9.405,9.3578,9.3726,120363,0
2015-12-21,9.3864,9.3864,9.3204,9.3418,124459,0
2015-12-22,9.3578,9.3962,9.2863,9.2863,91960,0
2015-12-23,9.3361,9.4515,9.3361,9.4456,129831,0
2015-12-24,9.4456,9.4456,9.3726,9.4119,33530,0
2015-12-28,9.3804,9.3864,9.2795,9.3864,104168,0
2015-12-29,9.4307,9.533,9.3736,9.4981,71603,0
2015-12-30,9.507,9.563,9.4853,9.555,381150,0
2015-12-31,9.4853,9.691,9.4853,9.587,149796,0
2016-01-04,9.524,9.555,9.4307,9.533,76524,0
2016-01-05,9.542,9.547,9.507,9.542,72298,0
2016-01-06,9.4605,9.4981,9.4535,9.4535,105442,0
2016-01-07,9.3874,9.3972,9.2486,9.3428,151551,0
2016-01-08,9.3428,9.3972,9.3029,9.3204,69017,0
2016-01-11,9.3656,9.3656,9.1707,9.2089,133044,0
2016-01-12,9.2486,9.3,9.1544,9.2002,113338,0
2016-01-13,9.2089,9.2652,9.0442,9.0595,94879,0
2016-01-14,9.0442,9.186,9.0442,9.1217,364550,0
2016-01-15,8.9825,9.0013,8.8552,8.8934,65412,0
2016-01-19,8.9739,8.9739,8.6107,8.8393,113583,0
2016-01-20,8.7537,8.7537,8.4285,8.596,143236,0
2016-01-21,8.6107,8.7289,8.6064,8.6988,110100,0
2016-01-22,8.7923,8.8859,8.761,8.8859,52994,0
2016-01-25,8.871,8.873,8.7454,8.761,41916,0
2016-01-26,8.7923,8.8832,8.7766,8.8229,35798,0
2016-01-27,8.8393,8.9008,8.7766,8.7998,57246,0
2016-01-28,8.8552,8.9093,8.7998,8.871,28669,0
2016-01-29,8.8552,8.9966,8.8552,8.9825,71610,0
2016-02-01,8.9336,9.0442,8.9008,9.0116,177076,0
2016-02-02,8.942,8.942,8.8634,8.9259,37480,0
2016-02-03,8.9167,8.9551,8.7998,8.9008,35692,0
2016-02-04,8.8934,8.989,8.8859,8.942,26862,0
2016-02-05,8.9336,8.942,8.761,8.7923,79914,0
2016-02-08,8.7135,8.7135,8.6107,8.6584,52517,0
2016-02-09,8.5507,8.655,8.5507,8.5683,78550,0
2016-02-10,8.5683,8.655,8.4979,8.5769,85521,0
2016-02-11,8.5056,8.5195,8.4102,8.5056,87796,0
2016-02-12,8.4979,8.6384,8.4979,8.6384,58320,0
2016-02-16,8.7015,8.7969,8.6988,8.7737,68306,0
2016-02-17,8.7832,8.9224,8.7427,8.8775,46078,0
2016-02-18,8.87,8.9157,8.8461,8.8533,52568,0
2016-02-19,8.8533,8.87,8.7906,8.87,67004,0
2016-02-22,8.9242,8.9816,8.9167,8.956,83258,0
2016-02-23,8.9157,8.957,8.8626,8.8842,92720,0
2016-02-24,8.8209,8.9326,8.7656,8.9232,59763,0
2016-02-25,8.8999,8.988,8.8999,8.9796,48788,0
2016-02-26,9.0013,9.0433,8.9957,9.0347,47243,0
2016-02-29,9.0013,9.0757,9.0013,9.068,49922,0
2016-03-01,9.068,9.2012,8.9957,9.1783,129190,0
2016-03-02,9.1783,9.2274,9.162,9.2187,70939,0
2016-03-03,9.2187,9.2573,9.2099,9.2419,32214,0
2016-03-04,9.2274,9.3381,9.2274,9.3137,69257,0
2016-03-07,9.296,9.3548,9.2873,9.3381,55395,0
2016-03-08,9.3214,9.3548,9.2661,9.3039,59033,0
2016-03-09,9.3264,9.3351,9.2843,9.301,58918,0
2016-03-10,9.3578,9.3646,9.301,9.351,68778,0
2016-03-11,9.3804,9.405,9.351,9.3578,135065,0
2016-03-14,9.3646,9.405,9.3408,9.3864,32018,0
2016-03-15,9.351,9.405,9.3408,9.405,76709,0
2016-03-16,9.405,9.4535,9.3962,9.4396,36393,0
2016-03-17,9.4605,9.535,9.4605,9.535,58983,0
2016-03-18,9.557,9.582,9.508,9.542,98409,0
2016-03-21,9.535,9.605,9.535,9.587,98774,0
2016-03-22,9.589,9.596,9.548,9.582,85445,0
2016-03-23,9.589,9.589,9.4991,9.4991,87398,0
2016-03-24,9.4763,9.542,9.4307,9.4535,118862,0
2016-03-28,9.4466,9.525,9.4466,9.4991,60407,0
2016-03-29,9.4932,9.574,9.4932,9.542,58109,0
2016-03-30,9.574,9.589,9.542,9.542,46216,0
2016-03-31,9.548,9.635,9.535,9.564,75781,0
2016-04-01,9.4694,9.789,9.4694,9.73,72046,0
2016-04-04,9.686,9.73,9.621,9.621,94967,0
2016-04-05,9.612,9.702,9.612,9.686,258463,0
2016-04-06,9.693,9.78,9.676,9.756,68714,0
2016-04-07,9.703,9.774,9.677,9.719,56028,0
2016-04-08,9.782,9.845,9.732,9.732,46012,0
2016-04-11,9.749,9.791,9.677,9.726,105542,0
2016-04-12,9.732,9.809,9.719,9.726,55308,0
2016-04-13,9.791,9.853,9.774,9.853,55670,0
2016-04-14,9.823,9.853,9.817,9.823,54909,0
2016-04-15,9.823,9.886,9.791,9.823,68963,0
2016-04-18,9.83,9.869,9.817,9.861,80390,0
2016-04-19,9.904,9.958,9.869,9.937,77750,0
2016-04-20,9.912,10.006,9.896,9.975,71375,0
2016-04-21,9.975,9.982,9.921,9.958,63372,0
2016-04-22,9.929,9.975,9.919,9.944,68017,0
2016-04-25,9.944,9.944,9.878,9.912,53715,0
2016-04-26,9.937,9.966,9.937,9.958,63590,0
2016-04-27,9.937,10.015,9.937,9.999,126296,0
2016-04-28,9.944,10.059,9.944,9.982,118381,0
2016-04-29,9.958,9.991,9.886,9.886,95004,0
2016-05-02,9.919,9.944,9.895,9.929,62021,0
2016-05-03,9.869,9.874,9.823,9.83,51886,0
2016-05-04,9.799,9.853,9.764,9.845,54119,0
2016-05-05,9.83,9.861,9.817,9.817,51444,0
2016-05-06,9.817,9.838,9.799,9.823,92413,0
2016-05-09,9.817,9.853,9.782,9.823,85862,0
2016-05-10,9.854,9.896,9.839,9.871,250044,0
2016-05-11,9.839,9.862,9.804,9.81,122270,0
2016-05-12,9.824,9.846,9.774,9.824,98263,0
2016-05-13,9.792,9.799,9.659,9.659,143103,0
2016-05-16,9.676,9.758,9.676,9.741,54880,0
2016-05-17,9.726,9.792,9.711,9.749,80290,0
2016-05-18,9.71,9.749,9.694,9.694,85255,0
2016-05-19,9.703,9.71,9.604,9.659,100266,0
2016-05-20,9.726,9.749,9.677,9.71,137254,0
2016-05-23,9.694,9.748,9.669,9.686,141372,0
2016-05-24,9.703,9.792,9.694,9.792,121582,0
2016-05-25,10.062,10.075,9.783,9.81,205510,0
2016-05-26,9.839,9.945,9.8,9.846,186218,0
2016-05-27,9.669,9.758,9.514,9.644,314341,0
2016-05-31,9.669,9.686,9.635,9.635,119969,0
2016-06-01,9.629,9.652,9.595,9.604,101966,0
2016-06-02,9.587,9.669,9.58,9.604,435523,0
2016-06-03,9.644,9.644,9.572,9.62,133478,0
2016-06-06,9.635,9.749,9.635,9.732,152120,0
2016-06-07,9.71,9.818,9.71,9.774,203103,0
2016-06-08,9.758,9.824,9.758,9.81,174119,0
2016-06-09,9.824,9.846,9.774,9.792,135265,0
2016-06-10,9.748,9.783,9.709,9.718,137893,0
2016-06-13,9.731,9.74,9.685,9.685,109123,0
2016-06-14,9.675,9.693,9.635,9.667,172585,0
2016-06-15,9.693,9.74,9.657,9.685,157220,0
2016-06-16,9.657,9.702,9.635,9.693,124739,0
2016-06-17,9.702,9.74,9.675,9.718,140845,0
2016-06-20,9.831,9.846,9.74,9.792,96595,0
2016-06-21,9.818,9.824,9.774,9.81,121773,0
2016-06-22,9.831,9.846,9.764,9.8,132677,0
2016-06-23,9.846,9.872,9.821,9.863,157245,0
2016-06-24,9.642,9.731,9.642,9.702,217389,0
2016-06-27,9.635,9.675,9.561,9.587,101322,0
2016-06-28,9.642,9.8,9.627,9.718,57144,0
2016-06-29,9.726,9.913,9.726,9.846,271356,0
2016-06-30,9.846,9.913,9.824,9.863,81236,0
2016-07-01,9.839,9.889,9.839,9.863,64350,0
2016-07-05,9.839,9.876,9.824,9.831,118666,0
2016-07-06,9.818,9.897,9.818,9.872,85327,0
2016-07-07,9.891,9.973,9.891,9.915,93627,0
2016-07-08,9.948,10.031,9.948,10.014,122085,0
2016-07-11,10.005,10.06,10.005,10.06,138361,0
2016-07-12,10.065,10.113,10.05,10.06,75328,0
2016-07-13,10.041,10.087,10.031,10.065,89526,0
2016-07-14,10.072,10.087,10.06,10.072,64443,0
2016-07-15,10.087,10.095,10.041,10.05,32969,0
2016-07-18,10.087,10.14,10.079,10.14,81149,0
2016-07-19,10.13,10.166,10.109,10.113,92052,0
2016-07-20,10.149,10.22,10.114,10.22,146728,0
2016-07-21,10.296,10.311,10.202,10.288,127653,0
2016-07-22,10.256,10.288,10.195,10.239,56215,0
2016-07-25,10.282,10.296,10.248,10.288,81003,0
2016-07-26,10.273,10.296,10.248,10.256,88457,0
2016-07-27,10.266,10.319,10.248,10.266,72202,0
2016-07-28,10.266,10.304,10.248,10.296,79132,0
2016-07-29,10.266,10.304,10.266,10.288,162085,0
2016-08-01,10.304,10.319,10.282,10.282,75802,0
2016-08-02,10.282,10.304,10.202,10.256,76850,0
2016-08-03,10.256,10.304,10.256,10.273,108025,0
2016-08-04,10.256,10.303,10.212,10.248,43289,0
2016-08-05,10.296,10.319,10.288,10.296,52140,0
2016-08-08,10.311,10.319,10.296,10.296,112023,0
2016-08-09,10.34,10.359,10.298,10.331,49142,0
2016-08-10,10.312,10.359,10.231,10.241,137487,0
2016-08-11,10.276,10.349,10.268,10.307,43453,0
2016-08-12,10.322,10.366,10.322,10.359,73880,0
2016-08-15,10.34,10.391,10.34,10.367,73392,0
2016-08-16,10.382,10.382,10.291,10.375,54998,0
2016-08-17,10.375,10.382,10.312,10.382,87557,0
2016-08-18,10.391,10.4,10.359,10.375,68069,0
2016-08-19,10.349,10.382,10.331,10.349,91973,0
2016-08-22,10.349,10.4,10.346,10.367,112476,0
2016-08-23,10.382,10.391,10.359,10.367,129937,0
2016-08-24,10.382,10.382,10.312,10.312,66996,0
2016-08-25,10.298,10.318,10.268,10.298,119813,0
2016-08-26,10.331,10.359,10.295,10.322,48660,0
2016-08-29,10.349,10.367,10.34,10.34,124309,0
2016-08-30,10.322,10.4,10.322,10.359,118933,0
2016-08-31,10.359,10.359,10.291,10.349,94207,0
2016-09-01,10.34,10.367,10.304,10.359,148642,0
2016-09-02,10.375,10.391,10.359,10.382,59535,0
2016-09-06,10.4,10.416,10.391,10.407,108494,0
2016-09-07,10.407,10.431,10.407,10.424,117191,0
2016-09-08,10.432,10.432,10.399,10.409,43820,0
2016-09-09,10.393,10.398,10.204,10.241,111463,0
2016-09-12,10.213,10.213,10.182,10.204,79164,0
2016-09-13,10.159,10.159,9.904,9.953,206406,0
2016-09-14,9.93,9.986,9.895,9.904,122713,0
2016-09-15,9.921,10.057,9.904,10.029,102430,0
2016-09-16,10.029,10.048,9.989,10.048,47727,0
2016-09-19,10.104,10.104,10.048,10.094,77286,0
2016-09-20,10.113,10.14,10.094,10.104,113048,0
2016-09-21,10.113,10.121,10.104,10.104,78818,0
2016-09-22,10.14,10.182,10.121,10.159,93410,0
2016-09-23,10.188,10.222,10.175,10.213,91244,0
2016-09-26,10.149,10.182,10.149,10.175,44162,0
2016-09-27,10.167,10.213,10.159,10.195,115688,0
2016-09-28,10.175,10.213,10.13,10.204,122434,0
2016-09-29,10.204,10.204,10.048,10.086,236444,0
2016-09-30,10.13,10.175,10.104,10.149,88251,0
2016-10-03,10.167,10.298,10.121,10.241,158574,0
2016-10-04,10.213,10.241,10.188,10.195,87795,0
2016-10-05,10.231,10.231,10.182,10.204,75475,0
2016-10-06,10.195,10.195,10.159,10.175,69014,0
2016-10-07,10.175,10.187,10.113,10.176,77504,0
2016-10-10,10.175,10.249,10.143,10.222,89340,0
2016-10-11,10.215,10.215,10.072,10.079,166570,0
2016-10-12,10.079,10.096,10.013,10.04,76737,0
2016-10-13,10.023,10.072,9.986,10.03,77493,0
2016-10-14,10.065,10.065,10.013,10.023,26493,0
2016-10-17,10.049,10.079,9.978,10.004,60640,0
2016-10-18,10.023,10.023,9.961,9.961,80360,0
2016-10-19,9.97,9.995,9.945,9.945,80825,0
2016-10-20,9.978,10.03,9.921,9.945,88137,0
2016-10-21,9.945,10.04,9.93,9.995,65801,0
2016-10-24,10.04,10.059,10.014,10.059,51987,0
2016-10-25,10.023,10.04,10.004,10.023,48238,0
2016-10-26,10.004,10.023,9.953,10.013,41673,0
2016-10-27,10.004,10.023,9.961,9.986,45139,0
2016-10-28,9.953,10.004,9.953,9.978,83268,0
2016-10-31,9.978,9.994,9.912,9.945,83334,0
2016-11-01,9.939,9.953,9.867,9.876,71818,0
2016-11-02,9.876,9.907,9.827,9.85,34119,0
2016-11-03,9.827,9.834,9.784,9.784,45340,0
2016-11-04,9.834,9.834,9.765,9.775,31361,0
2016-11-07,9.811,9.903,9.811,9.867,96291,0
2016-11-08,9.867,9.894,9.843,9.85,58266,0
2016-11-09,9.683,9.903,9.58,9.87,105899,0
2016-11-10,9.888,9.895,9.7,9.717,92098,0
2016-11-11,9.692,9.709,9.665,9.675,89617,0
2016-11-14,9.605,9.656,9.4932,9.5,137898,0
2016-11-15,9.4932,9.572,9.4932,9.538,110617,0
2016-11-16,9.4853,9.562,9.4505,9.5,109158,0
2016-11-17,9.5,9.572,9.5,9.554,107274,0
2016-11-18,9.528,9.572,9.503,9.509,75250,0
2016-11-21,9.562,9.649,9.546,9.596,123607,0
2016-11-22,9.675,9.709,9.622,9.7,112480,0
2016-11-23,9.665,9.717,9.64,9.683,74461,0
2016-11-25,9.709,9.733,9.631,9.665,70827,0
2016-11-28,9.649,9.726,9.615,9.64,141970,0
2016-11-29,9.605,9.709,9.605,9.692,49472,0
2016-11-30,9.709,9.711,9.665,9.665,99677,0
2016-12-01,9.649,9.675,9.58,9.58,109941,0
2016-12-02,9.596,9.622,9.58,9.596,120473,0
2016-12-05,9.683,9.733,9.605,9.7,122091,0
2016-12-06,9.717,9.829,9.709,9.821,148960,0
2016-12-07,9.829,10,9.821,9.982,131259,0
2016-12-08,9.976,10.079,9.881,9.95,140640,0
2016-12-09,9.944,9.944,9.875,9.881,88714,0
2016-12-12,9.872,9.944,9.872,9.899,92707,0
2016-12-13,9.959,9.994,9.909,9.976,114136,0
2016-12-14,9.994,10.021,9.951,9.984,78288,0
2016-12-15,9.976,10.012,9.917,10.012,89396,0
2016-12-16,9.984,9.984,9.927,9.936,43798,0
2016-12-19,9.976,10.096,9.967,10.079,89918,0
2016-12-20,10.072,10.124,10.064,10.124,123276,0
2016-12-21,10.133,10.307,10.096,10.21,132737,0
2016-12-22,10.237,10.323,10.237,10.266,73781,0
2016-12-23,10.331,10.382,10.29,10.36,66108,0
2016-12-27,10.312,10.401,10.256,10.401,66699,0
2016-12-28,10.411,10.411,10.218,10.236,74689,0
2016-12-29,10.298,10.331,10.218,10.247,61421,0
2016-12-30,10.322,10.489,10.274,10.445,80213,0
2017-01-03,10.454,10.454,10.236,10.266,147844,0
2017-01-04,10.274,10.322,10.2,10.321,436889,0
2017-01-05,10.373,10.407,10.325,10.345,268593,0
2017-01-06,10.365,10.365,10.265,10.325,190788,0
2017-01-09,10.283,10.345,10.255,10.298,196060,0
2017-01-10,10.345,10.373,10.283,10.291,184211,0
2017-01-11,10.335,10.335,10.274,10.274,225594,0
2017-01-12,10.283,10.298,10.206,10.225,208908,0
2017-01-13,10.283,10.291,10.245,10.274,161934,0
2017-01-17,10.291,10.291,10.225,10.245,164844,0
2017-01-18,10.245,10.274,10.215,10.274,46541,0
2017-01-19,10.291,10.308,10.215,10.225,81137,0
2017-01-20,10.235,10.283,10.215,10.255,103210,0
2017-01-23,10.274,10.274,10.225,10.255,108151,0
2017-01-24,10.245,10.365,10.245,10.335,68079,0
2017-01-25,10.335,10.373,10.325,10.355,121591,0
2017-01-26,10.365,10.401,10.355,10.365,115187,0
2017-01-27,10.382,10.39,10.355,10.382,93815,0
2017-01-30,10.373,10.373,10.308,10.315,97024,0
2017-01-31,10.335,10.335,10.291,10.315,116191,0
2017-02-01,10.325,10.378,10.299,10.315,111585,0
2017-02-02,10.355,10.382,10.325,10.339,108883,0
2017-02-03,10.335,10.409,10.335,10.392,120420,0
2017-02-06,10.401,10.409,10.373,10.382,144142,0
2017-02-07,10.373,10.435,10.373,10.409,151104,0
2017-02-08,10.409,10.428,10.392,10.418,229610,0
2017-02-09,10.438,10.513,10.438,10.505,106324,0
2017-02-10,10.513,10.523,10.477,10.523,125912,0
2017-02-13,10.533,10.569,10.523,10.55,112465,0
2017-02-14,10.523,10.548,10.458,10.533,147215,0
2017-02-15,10.533,10.549,10.492,10.513,271706,0
2017-02-16,10.533,10.55,10.468,10.477,136358,0
2017-02-17,10.495,10.55,10.462,10.495,124975,0
2017-02-21,10.542,10.578,10.505,10.578,129206,0
2017-02-22,10.578,10.587,10.55,10.578,119344,0
2017-02-23,10.587,10.697,10.587,10.615,182549,0
2017-02-24,10.55,10.679,10.55,10.634,83095,0
2017-02-27,10.624,10.721,10.624,10.687,250867,0
2017-02-28,10.671,10.717,10.671,10.679,112532,0
2017-03-01,10.697,10.774,10.697,10.745,118903,0
2017-03-02,10.765,10.765,10.644,10.671,212710,0
2017-03-03,10.697,10.735,10.663,10.671,141551,0
2017-03-06,10.687,10.726,10.675,10.707,199840,0
2017-03-07,10.697,10.717,10.671,10.679,160371,0
2017-03-08,10.687,10.782,10.505,10.542,326969,0
2017-03-09,10.545,10.619,10.545,10.59,153878,0
2017-03-10,10.61,10.61,10.479,10.535,253458,0
2017-03-13,10.562,10.648,10.562,10.648,102300,0
2017-03-14,10.648,10.648,10.59,10.648,58002,0
2017-03-15,10.675,10.75,10.657,10.721,170097,0
2017-03-16,10.75,10.786,10.726,10.779,69883,0
2017-03-17,10.795,10.824,10.784,10.795,102192,0
2017-03-20,10.843,10.908,10.814,10.833,106320,0
2017-03-21,10.833,10.872,10.786,10.804,222259,0
2017-03-22,10.795,10.843,10.779,10.804,120432,0
2017-03-23,10.824,10.833,10.779,10.804,156484,0
2017-03-24,10.824,10.857,10.804,10.824,125876,0
2017-03-27,10.74,10.843,10.74,10.824,131544,0
2017-03-28,10.852,10.945,10.833,10.945,164926,0
2017-03-29,10.935,10.935,10.852,10.917,119337,0
2017-03-30,10.898,10.935,10.872,10.908,122386,0
2017-03-31,10.881,10.964,10.881,10.955,102129,0
2017-04-03,10.955,10.992,10.929,10.974,183313,0
2017-04-04,10.992,11.132,10.955,11.114,212532,0
2017-04-05,11.057,11.187,11.02,11.132,312817,0
2017-04-06,11.169,11.178,11.094,11.169,235166,0
2017-04-07,11.169,11.236,11.085,11.236,187738,0
2017-04-10,11.236,11.252,11.206,11.226,274678,0
2017-04-11,11.209,11.352,11.181,11.352,157413,0
2017-04-12,11.322,11.322,11.209,11.275,99744,0
2017-04-13,11.275,11.323,11.275,11.312,128886,0
2017-04-17,11.332,11.352,11.287,11.352,167206,0
2017-04-18,11.369,11.369,11.302,11.342,127450,0
2017-04-19,11.361,11.361,11.247,11.275,194316,0
2017-04-20,11.285,11.376,11.265,11.361,116447,0
2017-04-21,11.361,11.361,11.302,11.361,93594,0
2017-04-24,11.388,11.455,11.322,11.455,125344,0
2017-04-25,11.455,11.529,11.398,11.51,168355,0
2017-04-26,11.52,11.538,11.425,11.52,82576,0
2017-04-27,11.51,11.568,11.482,11.558,116293,0
2017-04-28,11.587,11.633,11.538,11.614,142174,0
2017-05-01,11.671,11.681,11.614,11.671,96843,0
2017-05-02,11.633,11.661,11.587,11.614,217897,0
2017-05-03,11.614,11.661,11.558,11.568,153337,0
2017-05-04,11.577,11.642,11.538,11.548,113650,0
2017-05-05,11.605,11.671,11.605,11.642,87831,0
2017-05-08,11.709,11.737,11.605,11.661,228783,0
2017-05-09,11.635,11.714,11.597,11.645,149690,0
2017-05-10,11.664,11.711,11.503,11.53,176062,0
2017-05-11,11.55,11.57,11.466,11.56,118968,0
2017-05-12,11.57,11.607,11.53,11.54,111865,0
2017-05-15,11.597,11.654,11.589,11.626,89499,0
2017-05-16,11.654,11.683,11.635,11.664,68503,0
2017-05-17,11.635,11.683,11.512,11.512,205402,0
2017-05-18,11.54,11.664,11.456,11.664,183484,0
2017-05-19,11.711,11.711,11.664,11.683,131330,0
2017-05-22,11.721,11.769,11.693,11.769,113663,0
2017-05-23,11.778,11.883,11.769,11.883,119156,0
2017-05-24,11.855,11.931,11.855,11.901,139396,0
2017-05-25,11.901,11.941,11.863,11.921,78340,0
2017-05-26,11.911,11.911,11.865,11.893,55564,0
2017-05-30,11.893,11.959,11.88,11.931,105652,0
2017-05-31,11.959,11.959,11.883,11.901,101618,0
2017-06-01,11.941,11.969,11.898,11.949,104077,0
2017-06-02,11.978,12.073,11.954,12.073,79538,0
2017-06-05,12.073,12.092,12.025,12.045,157618,0
2017-06-06,12.073,12.082,11.978,12.006,132381,0
2017-06-07,12.073,12.073,11.978,12.055,168062,0
2017-06-08,12.048,12.054,11.827,11.999,142375,0
2017-06-09,11.999,12.014,11.943,11.989,67554,0
2017-06-12,11.951,11.98,11.884,11.903,158512,0
2017-06-13,11.951,11.989,11.928,11.97,90552,0
2017-06-14,12.018,12.058,11.933,11.951,183475,0
2017-06-15,11.943,11.97,11.874,11.951,78444,0
2017-06-16,11.97,12.029,11.933,11.961,84582,0
2017-06-19,12.028,12.058,11.97,12.048,212084,0
2017-06-20,12.076,12.076,11.989,12.028,150142,0
2017-06-21,11.98,12.143,11.894,12.066,221957,0
2017-06-22,12.018,12.153,12,12.095,157090,0
2017-06-23,12.163,12.163,12.076,12.104,110382,0
2017-06-26,12.2,12.2,12.076,12.085,109636,0
2017-06-27,12.085,12.173,12.085,12.124,49679,0
2017-06-28,12.173,12.21,12.11,12.173,168712,0
2017-06-29,12.173,12.173,12.104,12.134,52176,0
2017-06-30,12.143,12.2,12.104,12.104,83275,0
2017-07-03,12.2,12.268,12.134,12.153,94120,0
2017-07-05,12.278,12.288,12.2,12.2,121445,0
2017-07-06,12.239,12.259,12.173,12.173,110200,0
2017-07-07,12.173,12.268,12.173,12.2,131718,0
2017-07-10,12.315,12.575,12.315,12.364,346308,0
2017-07-11,12.403,12.46,12.315,12.393,131264,0
2017-07-12,12.451,12.509,12.393,12.441,138533,0
2017-07-13,12.509,12.509,12.431,12.431,145747,0
2017-07-14,12.49,12.586,12.421,12.421,230668,0
2017-07-17,12.48,12.509,12.431,12.431,125834,0
2017-07-18,12.46,12.528,12.421,12.5,88751,0
2017-07-19,12.5,12.519,12.354,12.48,265244,0
2017-07-20,12.509,12.626,12.48,12.567,123788,0
2017-07-21,12.635,12.769,12.603,12.742,151443,0
2017-07-24,12.693,12.848,12.674,12.742,105843,0
2017-07-25,12.769,12.769,12.653,12.673,98772,0
2017-07-26,12.702,12.76,12.693,12.693,102958,0
2017-07-27,12.732,12.799,12.712,12.722,171024,0
2017-07-28,12.693,12.694,12.441,12.616,310698,0
2017-07-31,12.663,12.712,12.626,12.693,137030,0
2017-08-01,12.722,12.732,12.702,12.707,62590,0
2017-08-02,12.76,12.774,12.683,12.751,121332,0
2017-08-03,12.769,12.861,12.732,12.838,128886,0
2017-08-04,12.838,12.868,12.809,12.838,68958,0
2017-08-07,12.868,12.954,12.838,12.954,136547,0
2017-08-08,12.934,12.974,12.895,12.944,127768,0
2017-08-09,12.964,12.974,12.817,12.925,143643,0
2017-08-10,12.895,12.895,12.476,12.515,192423,0
2017-08-11,12.515,12.69,12.027,12.686,266440,0
2017-08-14,12.72,12.827,12.71,12.71,86035,0
2017-08-15,12.759,12.768,12.681,12.749,85507,0
2017-08-16,12.768,12.768,12.583,12.593,248133,0
2017-08-17,12.564,12.593,12.476,12.515,107530,0
2017-08-18,12.525,12.534,12.462,12.525,74939,0
2017-08-21,12.505,12.574,12.466,12.544,103460,0
2017-08-22,12.583,12.661,12.554,12.661,88524,0
2017-08-23,12.661,12.72,12.574,12.583,109656,0
2017-08-24,12.632,12.671,12.603,12.651,54667,0
2017-08-25,12.749,12.749,12.651,12.681,130545,0
2017-08-28,12.71,12.71,12.651,12.671,57293,0
2017-08-29,12.651,12.74,12.651,12.73,75890,0
2017-08-30,12.778,12.817,12.691,12.817,59574,0
2017-08-31,12.827,12.827,12.759,12.827,65874,0
2017-09-01,12.817,12.847,12.808,12.827,41366,0
2017-09-05,12.827,12.827,12.778,12.827,58200,0
2017-09-06,12.857,12.875,12.808,12.867,77880,0
2017-09-07,12.857,12.867,12.768,12.817,154482,0
2017-09-08,12.817,12.859,12.739,12.739,100387,0
2017-09-11,12.788,12.867,12.749,12.749,73412,0
2017-09-12,12.758,12.788,12.739,12.739,57018,0
2017-09-13,12.739,12.758,12.67,12.68,137003,0
2017-09-14,12.719,12.719,12.64,12.64,94605,0
2017-09-15,12.65,12.729,12.65,12.699,59474,0
2017-09-18,12.739,12.788,12.719,12.788,74199,0
2017-09-19,12.837,12.837,12.747,12.837,86626,0
2017-09-20,12.837,12.886,12.788,12.876,96198,0
2017-09-21,12.886,12.886,12.827,12.847,51861,0
2017-09-22,12.876,12.876,12.847,12.857,53005,0
2017-09-25,12.886,12.906,12.857,12.886,55970,0
2017-09-26,12.857,12.886,12.788,12.857,166168,0
2017-09-27,12.857,12.88,12.827,12.857,68388,0
2017-09-28,12.867,12.906,12.837,12.906,97231,0
2017-09-29,12.916,12.985,12.906,12.985,128761,0
2017-10-02,12.985,12.985,12.886,12.985,70292,0
2017-10-03,12.985,12.994,12.945,12.985,86756,0
2017-10-04,12.965,12.994,12.955,12.985,84203,0
2017-10-05,12.985,13.083,12.975,13.053,114534,0
2017-10-06,13.083,13.083,13.004,13.009,64972,0
2017-10-09,13.044,13.083,13.034,13.034,64505,0
2017-10-10,13.073,13.113,13.063,13.113,104848,0
2017-10-11,13.341,13.341,13.023,13.073,129666,0
2017-10-12,13.053,13.142,13.051,13.103,57326,0
2017-10-13,13.103,13.132,13.043,13.043,107368,0
2017-10-16,13.063,13.132,13.063,13.113,122995,0
2017-10-17,13.132,13.162,13.117,13.162,82948,0
2017-10-18,13.152,13.182,13.093,13.182,94233,0
2017-10-19,13.172,13.202,13.103,13.192,85782,0
2017-10-20,13.241,13.261,13.232,13.251,61626,0
2017-10-23,13.212,13.233,13.113,13.113,111348,0
2017-10-24,13.113,13.192,13.063,13.063,150435,0
2017-10-25,13.043,13.093,12.993,13.003,86020,0
2017-10-26,13.033,13.132,13.003,13.023,79549,0
2017-10-27,13.023,13.123,13.013,13.093,70414,0
2017-10-30,13.083,13.192,13.083,13.162,72814,0
2017-10-31,13.182,13.261,13.163,13.232,64128,0
2017-11-01,13.251,13.341,13.222,13.321,96948,0
2017-11-02,13.311,13.36,13.281,13.331,64826,0
2017-11-03,13.36,13.39,13.241,13.321,59461,0
2017-11-06,13.36,13.499,13.321,13.489,142559,0
2017-11-07,13.509,13.569,13.45,13.539,110820,0
2017-11-08,13.509,13.543,13.41,13.46,78385,0
2017-11-09,13.44,13.532,13.38,13.42,71868,0
2017-11-10,13.45,13.53,13.31,13.38,121146,0
