Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.168,10.204,10.121,10.16,175385,0
2005-02-28,10.178,10.218,10.142,10.21,183075,0
2005-03-01,10.188,10.265,10.182,10.265,217696,0
2005-03-02,10.254,10.313,10.232,10.27,185574,0
2005-03-03,10.317,10.355,10.226,10.247,144032,0
2005-03-04,10.218,10.347,10.198,10.242,103275,0
2005-03-07,10.222,10.303,10.213,10.297,177117,0
2005-03-08,10.367,10.367,10.281,10.317,200584,0
2005-03-09,10.355,10.355,10.121,10.154,208082,0
2005-03-10,10.045,10.045,9.918,9.969,272884,0
2005-03-11,9.812,9.947,9.791,9.861,256158,0
2005-03-14,9.885,9.907,9.619,9.656,312507,0
2005-03-15,9.512,9.653,9.501,9.531,392317,0
2005-03-16,9.3758,9.4681,9.1942,9.3065,587698,0
2005-03-17,9.2347,9.537,9.2347,9.537,376926,0
2005-03-18,9.552,9.557,9.4062,9.4062,225577,0
2005-03-21,9.366,9.3709,9.1884,9.2551,441346,0
2005-03-22,9.1585,9.3231,9.1585,9.2821,329997,0
2005-03-23,8.9538,9.0993,8.7525,9.0257,689624,0
2005-03-24,8.8761,9.2028,8.8587,9.2028,435004,0
2005-03-28,9.289,9.289,9.0017,9.042,314620,0
2005-03-29,8.9801,9.125,8.8761,9.1049,327124,0
2005-03-30,9.0599,9.2821,9.0599,9.228,260581,0
2005-03-31,9.2551,9.3299,9.2347,9.289,220580,0
2005-04-01,9.3065,9.3925,9.1194,9.1519,320772,0
2005-04-04,9.1049,9.1355,9.0017,9.0799,463079,0
2005-04-05,9.1145,9.1299,9.0762,9.1299,229038,0
2005-04-06,9.1145,9.2184,9.0993,9.2077,205004,0
2005-04-07,9.2184,9.2184,9.147,9.1672,224238,0
2005-04-08,9.1634,9.1884,9.1414,9.147,126536,0
2005-04-11,9.147,9.1729,9.1355,9.1634,165383,0
2005-04-12,9.1355,9.1634,9.0648,9.147,259428,0
2005-04-13,9.0257,9.0799,9.0055,9.0599,218652,0
2005-04-14,9.0544,9.0648,8.9707,9.0113,231926,0
2005-04-15,8.9651,8.9858,8.9311,8.9311,234998,0
2005-04-18,8.9246,8.9368,8.8494,8.8975,192890,0
2005-04-19,8.9031,9.125,8.9031,9.0544,237308,0
2005-04-20,9.1145,9.1355,9.0799,9.1098,134809,0
2005-04-21,9.1778,9.2928,9.1299,9.2928,150770,0
2005-04-22,9.3065,9.3709,9.2998,9.3394,165770,0
2005-04-25,9.3299,9.4122,9.3299,9.4122,146539,0
2005-04-26,9.3581,9.3856,9.3045,9.3522,185199,0
2005-04-27,9.3522,9.4274,9.3444,9.4274,182307,0
2005-04-28,9.4062,9.48,9.4062,9.417,154416,0
2005-04-29,9.4215,9.4522,9.3492,9.3581,151922,0
2005-05-02,9.3444,9.4483,9.2998,9.3974,180571,0
2005-05-03,9.4122,9.48,9.4062,9.4324,172315,0
2005-05-04,9.4582,9.595,9.4374,9.579,170963,0
2005-05-05,9.568,9.662,9.562,9.615,225390,0
2005-05-06,9.63,9.648,9.573,9.648,87504,0
2005-05-09,9.635,9.665,9.619,9.624,125769,0
2005-05-10,9.656,9.722,9.63,9.712,172689,0
2005-05-11,9.512,9.609,9.512,9.557,199233,0
2005-05-12,9.562,9.615,9.537,9.584,145770,0
2005-05-13,9.584,9.584,9.517,9.562,131738,0
2005-05-16,9.537,9.537,9.3925,9.3925,260971,0
2005-05-17,9.3974,9.3974,9.2445,9.2998,296346,0
2005-05-18,9.3231,9.4483,9.2551,9.4423,195775,0
2005-05-19,9.48,9.537,9.4324,9.531,200200,0
2005-05-20,9.546,9.642,9.512,9.642,194807,0
2005-05-23,9.665,9.693,9.624,9.662,235189,0
2005-05-24,9.642,9.751,9.642,9.751,182694,0
2005-05-25,9.712,9.762,9.707,9.722,254230,0
2005-05-26,9.741,9.918,9.735,9.818,213661,0
2005-05-27,9.823,9.918,9.818,9.913,155775,0
2005-05-31,9.987,9.987,9.913,9.927,269237,0
2005-06-01,9.954,9.981,9.871,9.881,213074,0
2005-06-02,9.913,9.913,9.827,9.832,189810,0
2005-06-03,9.812,9.907,9.786,9.89,212116,0
2005-06-06,9.933,9.964,9.885,9.947,138654,0
2005-06-07,9.913,9.96,9.865,9.907,198269,0
2005-06-08,9.881,9.981,9.881,9.907,148845,0
2005-06-09,9.933,9.981,9.907,9.94,133462,0
2005-06-10,9.964,9.981,9.881,9.969,195388,0
2005-06-13,9.876,9.923,9.802,9.802,192118,0
2005-06-14,9.812,9.876,9.796,9.818,206544,0
2005-06-15,9.802,9.848,9.722,9.836,211353,0
2005-06-16,9.776,9.836,9.765,9.832,163460,0
2005-06-17,9.812,9.913,9.808,9.895,174232,0
2005-06-20,9.881,9.96,9.871,9.913,139621,0
2005-06-21,9.919,9.947,9.848,9.881,237889,0
2005-06-22,9.848,9.89,9.823,9.832,139621,0
2005-06-23,9.823,9.832,9.729,9.769,287696,0
2005-06-24,9.781,9.827,9.747,9.818,154615,0
2005-06-27,9.818,9.843,9.762,9.796,193269,0
2005-06-28,9.808,9.854,9.796,9.827,111548,0
2005-06-29,9.827,9.827,9.786,9.823,122498,0
2005-06-30,9.832,9.885,9.812,9.836,150576,0
2005-07-01,9.827,9.964,9.827,9.954,107507,0
2005-07-05,9.919,10.013,9.919,10.011,99045,0
2005-07-06,9.976,10.095,9.954,10.063,154416,0
2005-07-07,10.063,10.113,10.038,10.109,153846,0
2005-07-08,10.113,10.193,10.095,10.173,141729,0
2005-07-11,10.168,10.193,10.068,10.121,195003,0
2005-07-12,10.113,10.173,10.113,10.127,160385,0
2005-07-13,10.089,10.089,9.964,9.99,207695,0
2005-07-14,10.038,10.095,9.996,10.013,140004,0
2005-07-15,10.038,10.068,9.976,10.033,142122,0
2005-07-18,10.033,10.068,9.996,10.038,112301,0
2005-07-19,10.008,10.113,9.987,10.095,163653,0
2005-07-20,10.095,10.113,10.075,10.095,124425,0
2005-07-21,10.089,10.105,10.063,10.068,148273,0
2005-07-22,10.089,10.089,10.038,10.068,124425,0
2005-07-25,10.099,10.16,10.081,10.133,226351,0
2005-07-26,10.118,10.142,10.086,10.099,205964,0
2005-07-27,10.127,10.16,10.113,10.16,160577,0
2005-07-28,10.168,10.218,10.127,10.218,196539,0
2005-07-29,10.259,10.327,10.193,10.303,208082,0
2005-08-01,10.321,10.35,10.275,10.317,149045,0
2005-08-02,10.308,10.379,10.308,10.373,197887,0
2005-08-03,10.395,10.465,10.362,10.431,147121,0
2005-08-04,10.421,10.454,10.395,10.401,163844,0
2005-08-05,10.431,10.449,10.313,10.321,140004,0
2005-08-08,10.379,10.431,10.333,10.347,207311,0
2005-08-09,10.395,10.449,10.333,10.449,146929,0
2005-08-10,10.465,10.51,10.437,10.465,191731,0
2005-08-11,10.449,10.449,10.344,10.344,134230,0
2005-08-12,10.344,10.437,10.222,10.232,231151,0
2005-08-15,10.242,10.303,10.173,10.213,240962,0
2005-08-16,10.213,10.355,10.204,10.281,185961,0
2005-08-17,10.317,10.338,10.213,10.218,119042,0
2005-08-18,10.27,10.286,10.168,10.173,127122,0
2005-08-19,10.193,10.238,10.168,10.178,178848,0
2005-08-22,10.188,10.232,10.178,10.218,159039,0
2005-08-23,10.218,10.247,10.15,10.173,129426,0
2005-08-24,10.173,10.218,10.142,10.173,203266,0
2005-08-25,10.193,10.193,10.013,10.105,253652,0
2005-08-26,10.105,10.15,10.068,10.127,137689,0
2005-08-29,10.113,10.193,10.075,10.188,160385,0
2005-08-30,10.154,10.218,10.154,10.204,140574,0
2005-08-31,10.193,10.27,10.173,10.204,204618,0
2005-09-01,10.193,10.292,10.193,10.292,97305,0
2005-09-02,10.292,10.412,10.281,10.333,141347,0
2005-09-06,10.395,10.443,10.338,10.401,122116,0
2005-09-07,10.479,10.479,10.395,10.443,117507,0
2005-09-08,10.465,10.465,10.35,10.443,126732,0
2005-09-09,10.426,10.479,10.406,10.431,118850,0
2005-09-12,10.417,10.443,10.35,10.367,166534,0
2005-09-13,10.317,10.317,10.204,10.238,214615,0
2005-09-14,10.265,10.27,10.188,10.188,155390,0
2005-09-15,10.182,10.259,10.127,10.178,152504,0
2005-09-16,10.178,10.259,10.142,10.242,136145,0
2005-09-19,10.317,10.35,10.259,10.338,132501,0
2005-09-20,10.317,10.347,10.193,10.193,182307,0
2005-09-21,10.198,10.292,10.16,10.27,215390,0
2005-09-22,10.222,10.265,10.173,10.222,165383,0
2005-09-23,10.204,10.204,10.053,10.113,298845,0
2005-09-26,10.242,10.265,10.127,10.127,201929,0
2005-09-27,10.168,10.168,10.022,10.045,238079,0
2005-09-28,10.022,10.038,9.927,10.013,245382,0
2005-09-29,10.022,10.121,10.013,10.099,150576,0
2005-09-30,10.113,10.182,10.095,10.139,133272,0
2005-10-03,10.105,10.198,10.105,10.133,114233,0
2005-10-04,10.118,10.218,10.105,10.105,203651,0
2005-10-05,10.118,10.139,10.075,10.081,125385,0
2005-10-06,10.113,10.113,10.068,10.095,138455,0
2005-10-07,10.095,10.113,10.068,10.105,135966,0
2005-10-10,10.139,10.168,10.113,10.121,124228,0
2005-10-11,10.133,10.142,10.089,10.099,203080,0
2005-10-12,10.026,10.045,9.662,9.722,353463,0
2005-10-13,9.712,9.722,9.3522,9.512,504048,0
2005-10-14,9.4062,9.589,9.3925,9.579,227697,0
2005-10-17,9.568,9.683,9.568,9.672,170773,0
2005-10-18,9.662,9.703,9.584,9.683,130188,0
2005-10-19,9.635,9.722,9.605,9.722,206354,0
2005-10-20,9.735,9.843,9.703,9.843,151544,0
2005-10-21,9.796,9.913,9.735,9.913,147306,0
2005-10-24,9.762,9.96,9.762,9.94,196539,0
2005-10-25,9.969,10.053,9.94,10.033,158664,0
2005-10-26,10.045,10.081,9.99,10.068,150576,0
2005-10-27,10.013,10.081,9.996,10.026,132882,0
2005-10-28,10.026,10.053,9.94,9.99,136540,0
2005-10-31,9.947,9.964,9.786,9.876,237508,0
2005-11-01,9.913,9.987,9.895,9.976,192507,0
2005-11-02,10.008,10.113,10.001,10.095,235576,0
2005-11-03,10.113,10.232,10.105,10.222,180390,0
2005-11-04,10.242,10.286,10.193,10.275,169421,0
2005-11-07,10.275,10.313,10.21,10.281,198847,0
2005-11-08,10.242,10.344,10.21,10.242,220000,0
2005-11-09,10.198,10.308,10.198,10.247,141921,0
2005-11-10,10.218,10.297,10.218,10.247,149235,0
2005-11-11,10.142,10.313,10.142,10.313,108276,0
2005-11-14,10.259,10.313,10.218,10.242,151544,0
2005-11-15,10.226,10.321,10.222,10.275,173270,0
2005-11-16,10.275,10.275,10.038,10.045,290194,0
2005-11-17,10.068,10.173,10.038,10.075,234998,0
2005-11-18,10.099,10.127,10.068,10.127,156151,0
2005-11-21,10.118,10.139,10.081,10.095,156346,0
2005-11-22,10.081,10.142,10.068,10.105,146929,0
2005-11-23,10.057,10.099,10.022,10.038,200584,0
2005-11-25,10.089,10.089,10.013,10.068,62696,0
2005-11-28,10.095,10.16,10.068,10.15,142500,0
2005-11-29,10.095,10.281,10.089,10.213,159039,0
2005-11-30,10.113,10.265,10.109,10.247,148845,0
2005-12-01,10.198,10.308,10.178,10.27,195576,0
2005-12-02,10.27,10.355,10.247,10.344,106918,0
2005-12-05,10.395,10.443,10.317,10.401,225188,0
2005-12-06,10.367,10.367,10.275,10.338,147121,0
2005-12-07,10.327,10.327,10.168,10.21,164617,0
2005-12-08,10.218,10.281,10.193,10.242,219609,0
2005-12-09,10.254,10.367,10.232,10.35,287506,0
2005-12-12,10.321,10.401,10.259,10.379,187315,0
2005-12-13,10.367,10.412,10.367,10.373,180571,0
2005-12-14,10.379,10.406,10.259,10.313,252114,0
2005-12-15,10.344,10.367,10.218,10.218,139040,0
2005-12-16,10.178,10.275,10.178,10.188,135966,0
2005-12-19,10.168,10.213,10.045,10.086,187697,0
2005-12-20,10.068,10.068,10.001,10.057,212307,0
2005-12-21,9.996,10.168,9.996,10.16,198847,0
2005-12-22,10.168,10.281,10.105,10.247,147121,0
2005-12-23,10.242,10.317,10.226,10.247,94616,0
2005-12-27,10.198,10.333,10.15,10.193,206919,0
2005-12-28,10.154,10.292,10.154,10.275,155580,0
2005-12-29,10.313,10.317,10.193,10.198,104042,0
2005-12-30,10.247,10.265,10.154,10.168,115194,0
2006-01-03,10.218,10.321,10.168,10.286,114041,0
2006-01-04,10.21,10.495,10.188,10.443,160002,0
2006-01-05,10.338,10.451,10.333,10.385,133462,0
2006-01-06,10.347,10.454,10.347,10.421,126151,0
2006-01-09,10.367,10.495,10.367,10.484,135384,0
2006-01-10,10.431,10.459,10.265,10.373,216159,0
2006-01-11,10.321,10.367,10.222,10.286,195775,0
2006-01-12,10.275,10.35,10.259,10.333,149426,0
2006-01-13,10.367,10.443,10.321,10.373,158664,0
2006-01-17,10.373,10.52,10.373,10.465,162306,0
2006-01-18,10.222,10.465,10.222,10.421,233082,0
2006-01-19,10.367,10.495,10.344,10.451,159420,0
2006-01-20,10.421,10.471,10.292,10.367,272884,0
2006-01-23,10.317,10.421,10.317,10.417,182117,0
2006-01-24,10.465,10.484,10.373,10.459,221352,0
2006-01-25,10.401,10.516,10.401,10.484,213074,0
2006-01-26,10.505,10.57,10.454,10.546,182307,0
2006-01-27,10.57,10.614,10.454,10.505,150375,0
2006-01-30,10.51,10.52,10.347,10.355,185199,0
2006-01-31,10.27,10.426,10.265,10.426,197696,0
2006-02-01,10.449,10.52,10.392,10.516,131738,0
2006-02-02,10.454,10.561,10.449,10.561,171343,0
2006-02-03,10.614,10.62,10.495,10.52,129426,0
2006-02-06,10.625,10.625,10.489,10.577,167886,0
2006-02-07,10.52,10.632,10.52,10.599,159813,0
2006-02-08,10.57,10.637,10.489,10.629,197887,0
2006-02-09,10.471,10.546,10.471,10.499,175385,0
2006-02-10,10.551,10.582,10.499,10.561,126151,0
2006-02-13,10.57,10.614,10.533,10.565,124228,0
2006-02-14,10.533,10.561,10.489,10.52,196539,0
2006-02-15,10.471,10.577,10.471,10.546,156151,0
2006-02-16,10.561,10.593,10.51,10.577,133272,0
2006-02-17,10.529,10.625,10.52,10.582,180390,0
2006-02-21,10.52,10.645,10.51,10.637,232116,0
2006-02-22,10.625,10.676,10.586,10.649,151544,0
2006-02-23,10.625,10.684,10.593,10.66,148651,0
2006-02-24,10.671,10.703,10.629,10.69,126151,0
2006-02-27,10.779,10.779,10.665,10.732,186539,0
2006-02-28,10.779,10.785,10.703,10.72,203651,0
2006-03-01,10.714,10.779,10.703,10.714,163267,0
2006-03-02,10.703,10.753,10.679,10.703,158080,0
2006-03-03,10.746,10.746,10.625,10.654,149235,0
2006-03-06,10.649,10.727,10.632,10.637,156346,0
2006-03-07,10.69,10.727,10.625,10.714,162306,0
2006-03-08,10.679,10.72,10.679,10.69,174039,0
2006-03-09,10.582,10.637,10.505,10.561,162703,0
2006-03-10,10.599,10.66,10.52,10.524,147699,0
2006-03-13,10.51,10.679,10.51,10.649,145187,0
2006-03-14,10.599,10.703,10.577,10.665,164431,0
2006-03-15,10.671,10.684,10.603,10.676,173464,0
2006-03-16,10.645,10.703,10.625,10.637,170581,0
2006-03-17,10.649,10.69,10.614,10.665,148845,0
2006-03-20,10.632,10.684,10.614,10.649,123074,0
2006-03-21,10.603,10.736,10.603,10.679,278075,0
2006-03-22,10.703,10.774,10.625,10.72,199620,0
2006-03-23,10.727,10.727,10.629,10.665,113462,0
2006-03-24,10.524,10.649,10.524,10.625,220000,0
2006-03-27,10.546,10.665,10.533,10.61,206731,0
2006-03-28,10.649,10.72,10.565,10.637,194421,0
2006-03-29,10.586,10.779,10.565,10.679,193659,0
2006-03-30,10.779,10.779,10.676,10.732,148080,0
2006-03-31,10.654,10.736,10.625,10.645,179996,0
2006-04-03,10.629,10.703,10.599,10.654,161351,0
2006-04-04,10.697,10.727,10.645,10.727,142316,0
2006-04-05,10.645,10.779,10.645,10.732,130188,0
2006-04-06,10.676,10.746,10.654,10.727,178272,0
2006-04-07,10.732,10.732,10.625,10.649,144032,0
2006-04-10,10.69,10.708,10.599,10.645,157696,0
2006-04-11,10.603,10.665,10.555,10.593,155580,0
2006-04-12,10.54,10.62,10.54,10.57,140385,0
2006-04-13,10.577,10.586,10.451,10.471,181348,0
2006-04-17,10.421,10.449,10.27,10.292,246926,0
2006-04-18,10.265,10.313,10.193,10.222,367509,0
2006-04-19,10.21,10.327,10.21,10.297,333461,0
2006-04-20,10.286,10.367,10.27,10.321,163653,0
2006-04-21,10.344,10.373,10.303,10.362,144422,0
2006-04-24,10.303,10.421,10.281,10.401,133272,0
2006-04-25,10.367,10.451,10.297,10.297,163076,0
2006-04-26,10.259,10.338,10.254,10.297,141729,0
2006-04-27,10.292,10.392,10.292,10.317,97499,0
2006-04-28,10.297,10.421,10.297,10.417,86157,0
2006-05-01,10.379,10.437,10.27,10.338,134809,0
2006-05-02,10.313,10.344,10.27,10.286,129809,0
2006-05-03,10.327,10.355,10.275,10.297,159420,0
2006-05-04,10.286,10.355,10.275,10.321,115383,0
2006-05-05,10.292,10.385,10.292,10.35,134049,0
2006-05-08,10.303,10.465,10.303,10.431,164232,0
2006-05-09,10.333,10.373,10.281,10.303,138654,0
2006-05-10,10.275,10.313,10.254,10.265,139430,0
2006-05-11,10.213,10.303,10.204,10.238,146734,0
2006-05-12,10.204,10.265,10.188,10.259,144234,0
2006-05-15,10.188,10.265,10.188,10.21,181735,0
2006-05-16,10.226,10.232,10.188,10.204,132882,0
2006-05-17,10.204,10.204,10.109,10.121,235384,0
2006-05-18,10.118,10.154,10.109,10.142,97499,0
2006-05-19,10.139,10.173,10.063,10.095,213074,0
2006-05-22,10.063,10.121,10.063,10.109,127693,0
2006-05-23,10.127,10.204,10.105,10.127,140960,0
2006-05-24,10.109,10.182,10.095,10.173,192693,0
2006-05-25,10.142,10.168,10.118,10.168,132113,0
2006-05-26,10.15,10.178,10.139,10.178,107886,0
2006-05-30,10.204,10.204,10.109,10.16,139814,0
2006-05-31,10.118,10.21,10.105,10.105,205196,0
2006-06-01,10.133,10.226,10.118,10.226,94423,0
2006-06-02,10.188,10.344,10.188,10.321,136540,0
2006-06-05,10.338,10.355,10.275,10.308,109232,0
2006-06-06,10.308,10.344,10.265,10.303,144815,0
2006-06-07,10.286,10.317,10.188,10.21,160965,0
2006-06-08,10.109,10.182,10.022,10.063,168847,0
2006-06-09,10.033,10.105,10.033,10.105,96536,0
2006-06-12,10.045,10.121,9.96,9.96,176930,0
2006-06-13,9.954,9.954,9.662,9.712,438275,0
2006-06-14,9.609,9.656,9.552,9.598,367889,0
2006-06-15,9.678,9.843,9.605,9.786,218652,0
2006-06-16,9.703,9.781,9.683,9.762,159039,0
2006-06-19,9.756,9.876,9.756,9.827,183075,0
2006-06-20,9.776,9.808,9.735,9.751,162306,0
2006-06-21,9.786,9.827,9.756,9.812,109994,0
2006-06-22,9.871,9.876,9.769,9.808,164804,0
2006-06-23,9.832,9.865,9.781,9.827,105769,0
2006-06-26,9.808,9.827,9.751,9.756,137889,0
2006-06-27,9.722,9.751,9.688,9.707,166159,0
2006-06-28,9.693,9.762,9.678,9.751,138078,0
2006-06-29,9.751,9.823,9.672,9.818,199620,0
2006-06-30,9.796,9.876,9.769,9.876,112882,0
2006-07-03,9.865,9.947,9.848,9.919,37117,0
2006-07-05,9.89,9.964,9.89,9.964,138843,0
2006-07-06,10.001,10.033,9.94,10.033,132684,0
2006-07-07,10.053,10.053,9.96,10.001,143074,0
2006-07-10,10.089,10.089,10.011,10.063,184039,0
2006-07-11,9.96,10.033,9.918,9.99,117313,0
2006-07-12,9.923,10.075,9.923,10.063,137313,0
2006-07-13,9.987,10.105,9.96,10.026,132684,0
2006-07-14,10.008,10.013,9.802,9.927,167886,0
2006-07-17,9.865,9.907,9.812,9.865,158459,0
2006-07-18,9.927,9.987,9.871,9.969,182504,0
2006-07-19,9.969,10.026,9.969,10.008,136145,0
2006-07-20,9.987,10.057,9.981,10.057,100958,0
2006-07-21,10.013,10.121,9.969,10.045,173074,0
2006-07-24,10.022,10.133,10.022,10.118,169806,0
2006-07-25,10.063,10.178,10.063,10.168,172689,0
2006-07-26,10.142,10.21,10.142,10.204,150186,0
2006-07-27,10.188,10.204,10.154,10.168,108076,0
2006-07-28,10.188,10.247,10.173,10.213,86157,0
2006-07-31,10.188,10.222,10.168,10.173,105196,0
2006-08-01,10.139,10.308,10.139,10.281,174422,0
2006-08-02,10.247,10.313,10.242,10.254,166159,0
2006-08-03,10.275,10.338,10.254,10.292,176731,0
2006-08-04,10.259,10.367,10.259,10.367,152887,0
2006-08-07,10.308,10.431,10.303,10.401,160766,0
2006-08-08,10.362,10.449,10.35,10.449,196924,0
2006-08-09,10.338,10.431,10.338,10.385,154036,0
2006-08-10,10.417,10.421,10.321,10.344,177887,0
2006-08-11,10.344,10.392,10.297,10.385,140960,0
2006-08-14,10.362,10.395,10.321,10.373,196349,0
2006-08-15,10.355,10.392,10.347,10.367,177117,0
2006-08-16,10.355,10.412,10.347,10.385,197118,0
2006-08-17,10.395,10.471,10.392,10.451,176930,0
2006-08-18,10.426,10.479,10.421,10.479,130577,0
2006-08-21,10.449,10.495,10.426,10.443,128655,0
2006-08-22,10.443,10.449,10.395,10.412,203841,0
2006-08-23,10.417,10.431,10.385,10.431,169806,0
2006-08-24,10.406,10.443,10.379,10.412,145770,0
2006-08-25,10.406,10.449,10.401,10.443,173849,0
2006-08-28,10.406,10.437,10.355,10.379,297502,0
2006-08-29,10.265,10.426,10.265,10.406,181926,0
2006-08-30,10.417,10.449,10.406,10.431,130375,0
2006-08-31,10.449,10.484,10.412,10.443,234617,0
2006-09-01,10.443,10.449,10.327,10.327,319042,0
2006-09-05,10.275,10.286,10.218,10.238,495006,0
2006-09-06,10.222,10.265,10.222,10.259,203080,0
2006-09-07,10.142,10.16,10.063,10.121,202497,0
2006-09-08,10.086,10.127,10.053,10.095,140004,0
2006-09-11,10.109,10.133,10.022,10.099,212691,0
2006-09-12,10.105,10.109,10.063,10.068,148845,0
2006-09-13,10.063,10.081,10.022,10.063,257693,0
2006-09-14,10.022,10.068,9.996,10.017,293081,0
2006-09-15,9.99,10.038,9.964,9.996,270769,0
2006-09-18,9.976,10.017,9.976,9.987,251922,0
2006-09-19,10.008,10.008,9.947,9.964,268272,0
2006-09-20,9.964,10.095,9.954,10.081,293272,0
2006-09-21,10.017,10.113,10.017,10.113,196349,0
2006-09-22,10.089,10.127,10.017,10.109,195192,0
2006-09-25,10.089,10.118,10.075,10.109,187503,0
2006-09-26,10.099,10.109,10.026,10.089,227697,0
2006-09-27,10.033,10.15,10.022,10.113,208463,0
2006-09-28,10.053,10.121,10.045,10.075,141921,0
2006-09-29,10.057,10.105,10.057,10.095,162499,0
2006-10-02,10.081,10.109,10.033,10.057,185389,0
2006-10-03,10.053,10.057,9.96,9.96,284426,0
2006-10-04,9.96,10.008,9.923,9.96,330191,0
2006-10-05,9.933,9.976,9.881,9.923,186920,0
2006-10-06,9.876,9.907,9.781,9.876,264815,0
2006-10-09,9.907,9.976,9.885,9.976,221157,0
2006-10-10,9.907,9.927,9.854,9.89,212691,0
2006-10-11,9.907,9.907,9.865,9.89,185199,0
2006-10-12,9.865,9.954,9.865,9.927,198269,0
2006-10-13,9.918,9.954,9.861,9.902,208655,0
2006-10-16,9.865,9.918,9.836,9.902,354041,0
2006-10-17,9.881,9.907,9.861,9.907,197696,0
2006-10-18,9.865,9.919,9.861,9.871,290580,0
2006-10-19,9.885,9.895,9.865,9.885,179996,0
2006-10-20,9.907,9.969,9.885,9.96,162306,0
2006-10-23,9.933,9.981,9.927,9.947,175194,0
2006-10-24,9.895,9.99,9.895,9.981,258272,0
2006-10-25,9.996,10.057,9.969,10.057,212307,0
2006-10-26,10.063,10.109,10.053,10.109,225188,0
2006-10-27,10.109,10.168,10.068,10.109,159039,0
2006-10-30,10.133,10.15,10.081,10.105,213463,0
2006-10-31,10.105,10.142,10.105,10.121,185961,0
2006-11-01,10.105,10.16,10.105,10.118,128655,0
2006-11-02,10.105,10.105,9.976,9.976,226921,0
2006-11-03,9.996,10.033,9.927,9.947,168272,0
2006-11-06,9.923,10.081,9.923,10.063,190774,0
2006-11-07,10.133,10.213,10.053,10.095,300582,0
2006-11-08,10.026,10.142,10.017,10.127,195966,0
2006-11-09,10.057,10.095,9.954,10.033,290194,0
2006-11-10,10.022,10.133,10.022,10.063,160385,0
2006-11-13,10.038,10.089,10.011,10.026,231151,0
2006-11-14,10.026,10.086,10.011,10.086,250583,0
2006-11-15,10.038,10.086,10.017,10.086,255773,0
2006-11-16,10.022,10.105,10.022,10.099,218082,0
2006-11-17,10.063,10.139,10.063,10.121,149426,0
2006-11-20,10.113,10.173,10.109,10.142,173653,0
2006-11-21,10.121,10.182,10.109,10.178,125187,0
2006-11-22,10.142,10.182,10.095,10.118,227887,0
2006-11-24,10.075,10.213,10.068,10.193,67692,0
2006-11-27,10.222,10.222,10.16,10.168,190006,0
2006-11-28,10.127,10.238,10.127,10.213,213463,0
2006-11-29,10.213,10.259,10.213,10.242,179620,0
2006-11-30,10.222,10.297,10.213,10.27,220957,0
2006-12-01,10.27,10.313,10.265,10.27,215390,0
2006-12-04,10.139,10.265,10.139,10.265,189043,0
2006-12-05,10.213,10.385,10.213,10.286,215966,0
2006-12-06,10.313,10.367,10.286,10.297,161732,0
2006-12-07,10.27,10.367,10.247,10.265,145770,0
2006-12-08,10.286,10.367,10.265,10.281,172117,0
2006-12-11,10.327,10.355,10.292,10.355,163653,0
2006-12-12,10.355,10.373,10.303,10.344,150576,0
2006-12-13,10.344,10.362,10.321,10.362,123464,0
2006-12-14,10.308,10.362,10.308,10.317,122116,0
2006-12-15,10.321,10.362,10.308,10.347,145770,0
2006-12-18,10.344,10.395,10.338,10.367,146734,0
2006-12-19,10.362,10.392,10.308,10.317,137118,0
2006-12-20,10.317,10.355,10.317,10.35,127122,0
2006-12-21,10.321,10.449,10.321,10.421,176536,0
2006-12-22,10.392,10.484,10.392,10.449,151735,0
2006-12-26,10.379,10.484,10.379,10.484,123852,0
2006-12-27,10.454,10.495,10.347,10.454,162885,0
2006-12-28,10.395,10.51,10.395,10.465,135966,0
2006-12-29,10.465,10.555,10.449,10.54,96347,0
2007-01-03,10.52,10.52,10.395,10.426,204618,0
2007-01-04,10.451,10.471,10.401,10.443,238278,0
2007-01-05,10.454,10.489,10.367,10.406,219807,0
2007-01-08,10.406,10.412,10.333,10.379,190387,0
2007-01-09,10.327,10.373,10.275,10.347,212505,0
2007-01-10,10.327,10.373,10.281,10.292,229998,0
2007-01-11,10.286,10.333,10.275,10.313,186920,0
2007-01-12,10.344,10.379,10.286,10.313,139040,0
2007-01-16,10.254,10.362,10.247,10.362,187114,0
2007-01-17,10.338,10.431,10.327,10.392,213269,0
2007-01-18,10.355,10.421,10.347,10.412,208655,0
2007-01-19,10.385,10.459,10.385,10.449,111548,0
2007-01-22,10.421,10.533,10.421,10.465,191347,0
2007-01-23,10.459,10.495,10.454,10.484,179996,0
2007-01-24,10.484,10.533,10.454,10.52,216159,0
2007-01-25,10.54,10.577,10.499,10.524,170005,0
2007-01-26,10.51,10.577,10.495,10.54,161732,0
2007-01-29,10.516,10.555,10.516,10.516,130188,0
2007-01-30,10.516,10.533,10.51,10.52,102693,0
2007-01-31,10.51,10.57,10.495,10.561,186344,0
2007-02-01,10.533,10.577,10.52,10.551,127887,0
2007-02-02,10.555,10.586,10.551,10.577,99810,0
2007-02-05,10.577,10.577,10.561,10.57,169043,0
2007-02-06,10.561,10.599,10.546,10.555,152504,0
2007-02-07,10.533,10.577,10.52,10.52,151735,0
2007-02-08,10.459,10.51,10.431,10.51,152697,0
2007-02-09,10.51,10.546,10.454,10.489,135966,0
2007-02-12,10.524,10.524,10.431,10.465,173023,0
2007-02-13,10.546,10.577,10.437,10.577,203774,0
2007-02-14,10.577,10.586,10.499,10.561,183847,0
2007-02-15,10.577,10.577,10.479,10.516,141537,0
2007-02-16,10.495,10.533,10.479,10.533,136345,0
2007-02-20,10.524,10.524,10.459,10.505,181160,0
2007-02-21,10.451,10.505,10.431,10.484,151735,0
2007-02-22,10.484,10.484,10.417,10.451,218272,0
2007-02-23,10.454,10.484,10.431,10.484,151544,0
2007-02-26,10.484,10.533,10.465,10.533,174422,0
2007-02-27,10.524,10.529,10.379,10.426,155960,0
2007-02-28,10.412,10.586,10.385,10.524,185003,0
2007-03-01,10.412,10.479,10.379,10.437,195219,0
2007-03-02,10.479,10.577,10.406,10.412,206731,0
2007-03-05,10.373,10.395,10.275,10.281,218082,0
2007-03-06,10.303,10.347,10.27,10.313,345770,0
2007-03-07,10.333,10.421,10.313,10.395,195003,0
2007-03-08,10.35,10.437,10.327,10.333,215581,0
2007-03-09,10.355,10.406,10.338,10.355,147889,0
2007-03-12,10.431,10.451,10.385,10.395,135772,0
2007-03-13,10.385,10.385,10.275,10.308,192890,0
2007-03-14,10.303,10.333,10.254,10.297,128655,0
2007-03-15,10.327,10.443,10.286,10.406,130772,0
2007-03-16,10.449,10.451,10.321,10.362,120002,0
2007-03-19,10.362,10.406,10.347,10.385,151735,0
2007-03-20,10.417,10.417,10.333,10.379,165383,0
2007-03-21,10.362,10.437,10.338,10.426,133657,0
2007-03-22,10.437,10.454,10.395,10.421,177887,0
2007-03-23,10.412,10.499,10.401,10.465,130188,0
2007-03-26,10.437,10.489,10.421,10.454,128268,0
2007-03-27,10.431,10.529,10.421,10.529,159039,0
2007-03-28,10.489,10.51,10.443,10.484,135772,0
2007-03-29,10.479,10.484,10.443,10.449,90004,0
2007-03-30,10.471,10.516,10.451,10.505,88464,0
2007-04-02,10.484,10.499,10.451,10.471,104042,0
2007-04-03,10.484,10.529,10.484,10.52,137889,0
2007-04-04,10.52,10.577,10.505,10.577,90004,0
2007-04-05,10.57,10.629,10.561,10.586,118459,0
2007-04-09,10.57,10.614,10.516,10.551,238856,0
2007-04-10,10.484,10.565,10.449,10.561,151922,0
2007-04-11,10.524,10.561,10.459,10.551,174814,0
2007-04-12,10.551,10.577,10.499,10.52,121155,0
2007-04-13,10.54,10.561,10.471,10.52,151349,0
2007-04-16,10.555,10.561,10.489,10.505,186344,0
2007-04-17,10.459,10.52,10.395,10.449,241738,0
2007-04-18,10.449,10.516,10.443,10.479,162499,0
2007-04-19,10.426,10.533,10.426,10.505,160766,0
2007-04-20,10.489,10.505,10.373,10.489,231537,0
2007-04-23,10.489,10.529,10.449,10.471,127887,0
2007-04-24,10.479,10.52,10.449,10.516,165383,0
2007-04-25,10.495,10.561,10.495,10.505,148273,0
2007-04-26,10.505,10.529,10.489,10.505,106918,0
2007-04-27,10.489,10.529,10.471,10.505,146154,0
2007-04-30,10.465,10.495,10.454,10.465,159615,0
2007-05-01,10.465,10.603,10.459,10.599,204618,0
2007-05-02,10.586,10.629,10.546,10.629,154615,0
2007-05-03,10.586,10.62,10.561,10.586,116352,0
2007-05-04,10.586,10.62,10.577,10.614,104997,0
2007-05-07,10.577,10.625,10.516,10.61,144032,0
2007-05-08,10.577,10.629,10.555,10.62,141729,0
2007-05-09,10.533,10.57,10.484,10.499,162885,0
2007-05-10,10.465,10.546,10.465,10.505,109994,0
2007-05-11,10.516,10.561,10.495,10.516,134809,0
2007-05-14,10.52,10.57,10.499,10.551,129232,0
2007-05-15,10.54,10.565,10.499,10.505,183847,0
2007-05-16,10.505,10.529,10.499,10.524,134432,0
2007-05-17,10.51,10.533,10.459,10.471,193858,0
2007-05-18,10.465,10.471,10.431,10.459,153652,0
2007-05-21,10.454,10.459,10.406,10.412,156542,0
2007-05-22,10.426,10.426,10.35,10.395,295004,0
2007-05-23,10.379,10.426,10.367,10.392,183847,0
2007-05-24,10.379,10.412,10.35,10.379,143266,0
2007-05-25,10.355,10.401,10.338,10.367,183657,0
2007-05-29,10.379,10.495,10.35,10.489,206354,0
2007-05-30,10.561,10.577,10.426,10.565,239805,0
2007-05-31,10.546,10.57,10.51,10.561,170005,0
2007-06-01,10.449,10.555,10.449,10.505,202497,0
2007-06-04,10.495,10.533,10.495,10.529,147306,0
2007-06-05,10.51,10.551,10.505,10.524,133462,0
2007-06-06,10.561,10.561,10.454,10.471,205578,0
2007-06-07,10.347,10.417,10.121,10.222,327308,0
2007-06-08,10.142,10.35,10.118,10.275,324616,0
2007-06-11,10.327,10.495,10.275,10.495,158459,0
2007-06-12,10.495,10.495,10.275,10.327,162499,0
2007-06-13,10.35,10.54,10.35,10.454,166159,0
2007-06-14,10.344,10.471,10.344,10.395,128078,0
2007-06-15,10.395,10.449,10.379,10.406,151735,0
2007-06-18,10.431,10.437,10.406,10.421,144815,0
2007-06-19,10.412,10.421,10.344,10.373,174999,0
2007-06-20,10.338,10.395,10.321,10.35,169615,0
2007-06-21,10.327,10.333,10.247,10.313,173270,0
2007-06-22,10.226,10.321,10.21,10.265,155960,0
2007-06-25,10.308,10.317,10.118,10.16,240962,0
2007-06-26,10.127,10.232,9.531,9.776,813083,0
2007-06-27,9.861,10.086,9.776,10.033,445001,0
2007-06-28,9.996,10.118,9.933,10.099,136345,0
2007-06-29,10.118,10.182,10.038,10.068,177686,0
2007-07-02,10.068,10.099,9.964,10.013,169234,0
2007-07-03,10.026,10.095,10.013,10.045,98851,0
2007-07-05,10.068,10.113,10.008,10.068,161930,0
2007-07-06,10.038,10.118,10.038,10.099,130962,0
2007-07-09,10.154,10.173,10.075,10.173,146539,0
2007-07-10,10.095,10.095,9.969,9.99,128268,0
2007-07-11,9.861,9.933,9.812,9.902,231151,0
2007-07-12,9.865,9.902,9.776,9.848,275585,0
2007-07-13,9.823,9.848,9.4582,9.537,673276,0
2007-07-16,9.531,9.537,9.0544,9.2666,1105589,0
2007-07-17,9.1049,9.48,9.1049,9.3045,590385,0
2007-07-18,9.2241,9.2241,9.0055,9.0762,642894,0
2007-07-19,9.0544,9.2347,9.0202,9.1672,518469,0
2007-07-20,9.1355,9.1778,9.0799,9.1299,332887,0
2007-07-23,9.0896,9.125,8.6212,8.7137,1070003,0
2007-07-24,8.7137,8.7315,8.4334,8.6586,1067508,0
2007-07-25,8.5711,8.6695,8.4938,8.632,741165,0
2007-07-26,8.5916,8.7525,8.2868,8.7487,875593,0
2007-07-27,8.819,9.1194,8.7625,9.0202,420580,0
2007-07-30,9.0306,9.0762,8.8807,8.9801,294420,0
2007-07-31,9.0257,9.2028,8.9538,9.125,290768,0
2007-08-01,9.0257,9.0799,8.8263,8.9274,286344,0
2007-08-02,8.8466,9.0202,8.8402,9.0055,206919,0
2007-08-03,9.0202,9.1299,8.9801,9.0762,160187,0
2007-08-06,9.0306,9.0544,8.6369,8.9764,331347,0
2007-08-07,8.949,8.9971,8.7434,8.819,262693,0
2007-08-08,8.767,8.919,8.7525,8.8807,249808,0
2007-08-09,8.767,8.8975,8.6742,8.8133,330770,0
2007-08-10,8.6878,8.6978,8.4812,8.5125,453850,0
2007-08-13,8.5125,8.792,8.5125,8.6878,377887,0
2007-08-14,8.6878,8.6878,8.0433,8.2266,714430,0
2007-08-15,7.8369,8.0139,7.7386,7.9812,970584,0
2007-08-16,7.0765,7.861,6.8637,7.861,1607704,0
2007-08-17,8.0651,8.7137,8.0139,8.7137,633468,0
2007-08-20,8.6978,8.8975,8.5337,8.5752,501357,0
2007-08-21,8.5096,8.7079,8.5045,8.6695,265574,0
2007-08-22,8.6642,8.7818,8.632,8.7525,241738,0
2007-08-23,8.83,8.8761,8.6931,8.7367,322890,0
2007-08-24,8.6841,8.7625,8.6369,8.6742,197307,0
2007-08-27,8.6212,8.704,8.5535,8.632,318281,0
2007-08-28,8.5817,8.632,8.498,8.6265,261348,0
2007-08-29,8.6086,8.6086,8.475,8.5045,164804,0
2007-08-30,8.4334,8.5968,8.3501,8.3983,301346,0
2007-08-31,8.4381,8.6049,8.4212,8.5968,268854,0
2007-09-04,8.6695,8.8541,8.6212,8.8541,313849,0
2007-09-05,8.8133,9.0168,8.7248,9.0113,244616,0
2007-09-06,9.0113,9.0361,8.8652,9.0361,247887,0
2007-09-07,9.0017,9.0799,8.949,9.0306,305005,0
2007-09-10,9.0954,9.0993,8.8652,8.9538,285965,0
2007-09-11,8.8723,8.9246,8.7578,8.8097,188079,0
2007-09-12,8.7137,8.7978,8.6542,8.6642,186344,0
2007-09-13,8.6049,8.6695,8.4574,8.4812,242886,0
2007-09-14,8.4546,8.5212,8.3983,8.4381,149235,0
2007-09-17,8.4812,8.4812,8.3042,8.3596,239614,0
2007-09-18,8.4256,8.6796,8.3814,8.6642,553657,0
2007-09-19,8.6796,8.8919,8.6742,8.8466,342314,0
2007-09-20,8.8494,8.8807,8.7214,8.7487,283271,0
2007-09-21,8.6931,8.8494,8.6878,8.83,266163,0
2007-09-24,8.83,8.8863,8.8263,8.8587,334422,0
2007-09-25,8.83,9.0685,8.8263,9.0113,360971,0
2007-09-26,8.9801,9.0485,8.9801,9.0017,230585,0
2007-09-27,8.9858,9.0257,8.9707,8.9801,142649,0
2007-09-28,8.9971,8.9971,8.8402,8.9246,216159,0
2007-10-01,8.8587,8.919,8.8541,8.8652,180571,0
2007-10-02,9.3444,9.3444,8.792,8.8466,243853,0
2007-10-03,8.792,8.8723,8.7625,8.8652,236539,0
2007-10-04,8.819,8.8466,8.767,8.792,176930,0
2007-10-05,8.7978,8.8723,8.7978,8.8541,311158,0
2007-10-08,8.8466,8.9087,8.8466,8.8652,177500,0
2007-10-09,8.8133,8.8652,8.7818,8.8345,303848,0
2007-10-10,8.8723,8.8723,8.7874,8.8652,249808,0
2007-10-11,8.8652,8.8975,8.8402,8.8494,221542,0
2007-10-12,8.8652,8.9087,8.819,8.8541,186731,0
2007-10-15,8.8402,8.8975,8.819,8.8494,260971,0
2007-10-16,8.8263,8.8263,8.7434,8.767,242150,0
2007-10-17,8.7715,8.83,8.6931,8.7434,385383,0
2007-10-18,8.7434,8.8097,8.7434,8.7715,250583,0
2007-10-19,8.7715,8.792,8.7367,8.7818,284040,0
2007-10-22,8.6978,8.7772,8.6931,8.6978,188079,0
2007-10-23,8.7079,8.7715,8.7079,8.7248,207884,0
2007-10-24,8.7434,8.7434,8.6369,8.7434,199233,0
2007-10-25,8.6931,8.7818,8.6931,8.767,276929,0
2007-10-26,8.7874,8.8097,8.7525,8.7772,209809,0
2007-10-29,8.7772,8.8402,8.7772,8.7772,233280,0
2007-10-30,8.792,8.819,8.7578,8.767,256729,0
2007-10-31,8.7715,8.8133,8.7137,8.767,256542,0
2007-11-01,8.7248,8.7315,8.5968,8.5995,243465,0
2007-11-02,8.6086,8.6878,8.3273,8.4293,306541,0
2007-11-05,8.3939,8.3939,8.2266,8.2573,303657,0
2007-11-06,8.2266,8.3316,8.1741,8.2713,335777,0
2007-11-07,8.1837,8.1837,7.783,7.8228,645002,0
2007-11-08,7.7733,8.0552,7.7336,7.8468,538848,0
2007-11-09,7.6842,7.8779,7.6123,7.8103,423272,0
2007-11-12,7.7733,7.8468,7.6702,7.6702,418085,0
2007-11-13,7.6901,7.8418,7.6494,7.8418,313852,0
2007-11-14,7.8272,8.0216,7.8272,7.9344,455193,0
2007-11-15,7.8468,7.9452,7.757,7.8044,397891,0
2007-11-16,7.8272,7.8468,7.7499,7.8228,250200,0
2007-11-19,7.7998,7.8333,7.6702,7.7886,384235,0
2007-11-20,7.7512,7.8228,7.728,7.7512,366735,0
2007-11-21,7.6652,7.8369,7.529,7.6398,531354,0
2007-11-23,7.6447,7.6799,7.5807,7.6335,121543,0
2007-11-26,7.6447,7.6998,7.3941,7.4102,379812,0
2007-11-27,7.2794,7.3174,7.0875,7.1662,1073881,0
2007-11-28,7.1603,7.535,7.1603,7.363,628211,0
2007-11-29,7.275,7.551,7.275,7.4306,404479,0
2007-11-30,7.4671,7.7176,7.4671,7.6494,427506,0
2007-12-03,7.5551,7.8272,7.5551,7.8044,350391,0
2007-12-04,7.7386,7.757,7.5442,7.757,499042,0
2007-12-05,7.8044,7.8044,7.6957,7.783,343846,0
2007-12-06,7.8228,7.8228,7.6757,7.6957,449234,0
2007-12-07,7.577,7.6542,7.4516,7.5399,616538,0
2007-12-10,7.5551,7.6021,7.4457,7.4723,591930,0
2007-12-11,7.462,7.4927,7.2653,7.2794,609046,0
2007-12-12,7.3421,7.4564,7.2082,7.2544,627309,0
2007-12-13,7.2375,7.3883,7.2082,7.3737,690194,0
2007-12-14,7.275,7.383,7.2129,7.3174,434240,0
2007-12-17,7.2586,7.3321,7.1862,7.2586,546739,0
2007-12-18,7.3174,7.3174,7.0929,7.2082,651734,0
2007-12-19,7.2653,7.275,7.0817,7.0875,683077,0
2007-12-20,7.1187,7.363,7.0193,7.3366,862101,0
2007-12-21,7.4457,7.5083,7.3274,7.4457,768088,0
2007-12-24,7.4723,7.8726,7.4723,7.852,427490,0
2007-12-26,8.0503,8.0503,7.7441,7.9103,488384,0
2007-12-27,7.8995,7.9056,7.5442,7.7512,596101,0
2007-12-28,7.6702,7.7441,7.498,7.5399,873616,0
2007-12-31,7.5807,7.6447,7.3575,7.5666,947898,0
2008-01-02,7.5718,7.7112,7.462,7.7052,258851,0
2008-01-03,7.6652,7.8549,7.6652,7.8103,332320,0
2008-01-04,7.8369,7.8549,7.7632,7.8272,458269,0
2008-01-07,7.852,7.9202,7.7945,7.8272,327498,0
2008-01-08,7.8103,7.9295,7.8103,7.9252,264333,0
2008-01-09,7.993,8.0089,7.861,7.9344,284496,0
2008-01-10,7.9721,8.1878,7.9603,8.1106,411735,0
2008-01-11,8.1794,8.2044,8.0962,8.1271,267726,0
2008-01-14,8.2163,8.2988,8.1168,8.1878,257844,0
2008-01-15,8.1655,8.2626,8.1106,8.2626,213851,0
2008-01-16,8.2868,8.2868,8.1327,8.2266,355955,0
2008-01-17,8.2335,8.2544,7.7682,7.7998,358759,0
2008-01-18,7.8863,7.8863,7.728,7.7512,264044,0
2008-01-22,7.3941,7.8166,6.8586,7.778,491243,0
2008-01-23,7.778,7.852,7.5718,7.8333,283549,0
2008-01-24,7.9344,8.1327,7.9344,8.1271,214527,0
2008-01-25,8.2626,8.2868,8.0835,8.2205,249831,0
2008-01-28,8.2392,8.2988,8.1614,8.1972,289570,0
2008-01-29,8.3211,8.3814,8.0603,8.2163,252862,0
2008-01-30,8.2486,8.3161,8.1655,8.2335,190774,0
2008-01-31,8.2544,8.3983,8.1741,8.3211,167494,0
2008-02-01,8.3316,8.4574,8.2392,8.4256,203464,0
2008-02-04,8.4441,8.5634,8.4334,8.498,215432,0
2008-02-05,8.475,8.4872,8.3211,8.3649,302848,0
2008-02-06,8.3692,8.4334,8.3316,8.3464,251563,0
2008-02-07,8.2868,8.3211,8.2163,8.2713,232116,0
2008-02-08,8.3211,8.3755,8.2205,8.3042,304405,0
2008-02-11,8.3316,8.3552,8.1878,8.2266,110384,0
2008-02-12,8.2918,8.4089,8.1878,8.1933,243237,0
2008-02-13,8.2335,8.2335,7.9869,7.9869,245687,0
2008-02-14,7.9603,7.9603,7.2846,7.6021,910159,0
2008-02-15,7.4671,7.6842,7.3482,7.5037,402302,0
2008-02-19,7.6398,7.7512,7.5399,7.5551,277265,0
2008-02-20,7.5442,7.5666,7.3421,7.5551,247214,0
2008-02-21,7.6065,7.6702,7.4151,7.4927,188635,0
2008-02-22,7.4214,7.728,7.4214,7.728,238856,0
2008-02-25,7.728,7.8044,7.6702,7.778,192486,0
2008-02-26,7.783,7.8333,7.7441,7.7945,414370,0
2008-02-27,7.8272,7.8825,7.6842,7.8369,208743,0
2008-02-28,7.7733,7.8995,7.7733,7.8863,111447,0
2008-02-29,7.8863,7.9056,7.7112,7.7512,170486,0
2008-03-03,7.757,7.8103,7.498,7.6065,176347,0
2008-03-04,7.363,7.6123,7.363,7.5666,329624,0
2008-03-05,7.5138,7.5718,7.4457,7.498,233196,0
2008-03-06,7.4723,7.4723,7.4102,7.462,208750,0
2008-03-07,7.4151,7.498,7.383,7.4831,211547,0
2008-03-10,7.383,7.462,7.0513,7.0713,395885,0
2008-03-11,7.1756,7.3883,7.0817,7.3685,366304,0
2008-03-12,7.3121,7.3575,7.1546,7.1546,171672,0
2008-03-13,7.0305,7.2489,6.9667,7.2082,257310,0
2008-03-14,7.1806,7.2228,6.9667,7.0566,171655,0
2008-03-17,6.8013,6.8785,6.6558,6.672,360006,0
2008-03-18,6.734,7.1033,6.734,6.8123,432348,0
2008-03-19,6.807,7.1386,6.807,6.8336,353949,0
2008-03-20,6.8436,7.0713,6.8123,6.9376,349047,0
2008-03-24,6.9376,7.3737,6.9376,7.2489,404431,0
2008-03-25,7.2961,7.2961,7.1862,7.2653,180390,0
2008-03-26,7.3005,7.462,7.3005,7.426,159511,0
2008-03-27,7.4406,7.4564,7.3482,7.3575,115004,0
2008-03-28,7.3575,7.4214,7.0193,7.0193,202019,0
2008-03-31,6.9784,7.2129,6.9726,7.1336,132882,0
2008-04-01,7.1974,7.3883,7.1862,7.3121,166855,0
2008-04-02,7.363,7.4671,7.3174,7.4214,222119,0
2008-04-03,7.4102,7.4878,7.3685,7.4878,172500,0
2008-04-04,7.4671,7.6065,7.4671,7.5196,122646,0
2008-04-07,7.5718,7.6702,7.5442,7.6123,180138,0
2008-04-08,7.5551,7.6606,7.5551,7.5969,135772,0
2008-04-09,7.561,7.561,7.3482,7.3482,147123,0
2008-04-10,7.4,7.4671,7.3121,7.4457,108841,0
2008-04-11,7.3575,7.3792,7.2961,7.3523,85322,0
2008-04-14,7.4786,7.4786,7.2322,7.2322,180106,0
2008-04-15,7.1806,7.2586,7.1336,7.2019,240664,0
2008-04-16,7.2489,7.4102,7.2428,7.3366,186053,0
2008-04-17,7.3366,7.498,7.3274,7.4102,158287,0
2008-04-18,7.4878,7.6702,7.4671,7.5807,190030,0
2008-04-21,7.6606,7.7052,7.5918,7.7052,178673,0
2008-04-22,7.6957,7.7998,7.6606,7.7886,161112,0
2008-04-23,7.7998,7.9056,7.783,7.8825,208895,0
2008-04-24,7.8932,8.0173,7.8468,7.9985,182827,0
2008-04-25,8.004,8.0761,7.9295,8.0089,224372,0
2008-04-28,8.004,8.0394,7.9511,7.9553,143639,0
2008-04-29,8.0216,8.1199,7.9056,7.9721,306496,0
2008-04-30,8.0089,8.0603,7.9511,8.0089,200025,0
2008-05-01,8.0216,8.1878,8.0216,8.0866,207132,0
2008-05-02,8.1013,8.1655,8.0433,8.0706,178777,0
2008-05-05,8.0603,8.1614,8.0603,8.1327,174843,0
2008-05-06,8.1271,8.1614,8.0835,8.1199,177307,0
2008-05-07,8.1499,8.1837,8.0503,8.0603,181486,0
2008-05-08,8.0173,8.0603,7.9252,7.9721,201916,0
2008-05-09,7.9553,8.0603,7.9452,8.0552,101952,0
2008-05-12,8.0706,8.0903,7.9252,7.9553,152039,0
2008-05-13,7.9603,7.9869,7.861,7.8779,152949,0
2008-05-14,7.8673,8.0139,7.8673,7.9103,163087,0
2008-05-15,7.9344,7.9812,7.9103,7.9452,176251,0
2008-05-16,7.9511,8.0089,7.8779,7.9769,184814,0
2008-05-19,8.0139,8.0866,7.9812,8.0761,237411,0
2008-05-20,8.0342,8.0962,7.9553,7.9553,165188,0
2008-05-21,7.9869,8.0706,7.9603,8.0552,165768,0
2008-05-22,8.0706,8.1327,8.0433,8.0552,164049,0
2008-05-23,8.0394,8.0706,7.9985,8.0139,164111,0
2008-05-27,8.0089,8.0962,8.0089,8.0866,168422,0
2008-05-28,8.1271,8.2205,8.1271,8.1741,181204,0
2008-05-29,8.1447,8.2486,8.1199,8.1199,144047,0
2008-05-30,8.1271,8.1837,8.1271,8.1327,169736,0
2008-06-02,8.1271,8.3102,8.1199,8.2713,234421,0
2008-06-03,8.2763,8.3422,8.1933,8.2763,327615,0
2008-06-04,8.2626,8.2817,8.2163,8.2392,186126,0
2008-06-05,8.2163,8.2573,8.1933,8.2486,215365,0
2008-06-06,8.2266,8.2763,8.1878,8.2044,126855,0
2008-06-09,8.2486,8.3042,8.1741,8.1837,168300,0
2008-06-10,8.0835,8.1039,7.9344,7.9395,191445,0
2008-06-11,7.8995,8.004,7.8779,7.8825,189160,0
2008-06-12,7.8825,7.9056,7.7998,7.8228,136793,0
2008-06-13,7.7945,7.9344,7.783,7.8932,122571,0
2008-06-16,7.9202,7.9603,7.7998,7.8333,124875,0
2008-06-17,7.9103,7.9103,7.728,7.757,174695,0
2008-06-18,7.7499,7.757,7.6998,7.7499,199661,0
2008-06-19,7.7733,7.8333,7.6957,7.6957,127956,0
2008-06-20,7.6957,7.7632,7.6123,7.6447,152018,0
2008-06-23,7.6998,7.7231,7.4457,7.462,249270,0
2008-06-24,7.4406,7.4671,7.3737,7.4214,404525,0
2008-06-25,7.4043,7.5666,7.4,7.426,403228,0
2008-06-26,7.3366,7.3737,7.2586,7.2961,179335,0
2008-06-27,7.1806,7.1974,6.9629,7.0765,510948,0
2008-06-30,7.0765,7.363,7.0249,7.3231,534338,0
2008-07-01,7.2322,7.3575,7.1756,7.3575,212488,0
2008-07-02,7.3575,7.3685,7.2489,7.2693,222423,0
2008-07-03,7.2285,7.2322,7.0305,7.1241,138826,0
2008-07-07,7.0981,7.0981,6.8123,6.8436,341968,0
2008-07-08,6.8223,7.0152,6.734,7.0152,308393,0
2008-07-09,6.9667,7.0765,6.9376,6.9837,163220,0
2008-07-10,6.9629,7.0981,6.9629,7.0467,217625,0
2008-07-11,6.9944,6.9944,6.7396,6.8436,295115,0
2008-07-14,6.8686,6.8901,6.5002,6.5726,441425,0
2008-07-15,6.4945,6.6824,6.136,6.3541,724651,0
2008-07-16,6.2556,6.8013,6.2556,6.7864,306496,0
2008-07-17,6.7703,7.0981,6.7703,6.9581,489430,0
2008-07-18,6.9156,7.0765,6.8843,6.9212,438296,0
2008-07-21,6.8997,7.0566,6.8953,6.9784,502450,0
2008-07-22,6.8746,7.067,6.8637,7.067,362156,0
2008-07-23,7.0249,7.0981,6.9944,7.0467,387522,0
2008-07-24,6.9667,7.0042,6.8901,6.9629,254043,0
2008-07-25,6.9267,6.9469,6.8953,6.9427,180168,0
2008-07-28,6.9376,7.0093,6.9054,6.9376,201164,0
2008-07-29,6.9376,7.0042,6.9156,6.9667,153931,0
2008-07-30,7.0513,7.0817,6.9111,6.9469,248453,0
2008-07-31,6.9267,6.9889,6.8901,6.8953,224023,0
2008-08-01,6.9156,7.1336,6.9156,7.1296,173850,0
2008-08-04,7.1033,7.1336,6.9212,6.9376,228400,0
2008-08-05,6.9837,6.9889,6.8953,6.9629,262545,0
2008-08-06,7.0249,7.0249,6.9581,6.9944,232470,0
2008-08-07,6.9667,6.9667,6.8386,6.8997,243344,0
2008-08-08,6.9469,6.9469,6.7864,6.8785,285889,0
2008-08-11,6.8785,6.9156,6.8436,6.8785,118545,0
2008-08-12,6.8901,6.8953,6.8013,6.8013,113187,0
2008-08-13,6.7703,6.8538,6.7183,6.8386,173454,0
2008-08-14,6.8843,7.0193,6.8436,6.9469,283116,0
2008-08-15,6.9581,7.0411,6.9376,6.9889,123563,0
2008-08-18,6.9944,7.0093,6.8686,6.9054,87766,0
2008-08-19,6.9427,6.9427,6.7971,6.8686,175609,0
2008-08-20,6.9376,6.9427,6.8686,6.8997,193873,0
2008-08-21,6.8997,6.9469,6.8488,6.9212,202021,0
2008-08-22,6.9944,7.0093,6.9212,7.0093,253819,0
2008-08-25,6.9784,6.9784,6.8997,6.9325,211289,0
2008-08-26,6.9054,6.9267,6.8123,6.8538,170416,0
2008-08-27,6.8386,6.9156,6.8123,6.9156,143233,0
2008-08-28,6.9267,6.9784,6.9156,6.9667,208640,0
2008-08-29,7.0193,7.0193,6.9267,6.9667,121460,0
2008-09-02,7.0566,7.0566,6.8997,6.9267,316792,0
2008-09-03,6.9726,6.9784,6.9212,6.9667,188681,0
2008-09-04,6.9212,6.9376,6.734,6.7547,339244,0
2008-09-05,6.7126,6.7288,6.6299,6.6613,224220,0
2008-09-08,6.807,6.8953,6.453,6.5517,380409,0
2008-09-09,6.5517,6.6406,6.4375,6.4586,264776,0
2008-09-10,6.4945,6.5418,6.4117,6.5105,211186,0
2008-09-11,6.5002,6.5002,6.2504,6.3181,269263,0
2008-09-12,6.2399,6.2504,6.1622,6.2399,594730,0
2008-09-15,5.9954,6.1204,5.8137,5.8605,554248,0
2008-09-16,5.5951,5.6418,5.2467,5.3611,1280203,0
2008-09-17,5.1997,5.2884,4.7526,4.9399,1222144,0
2008-09-18,4.7526,5.2102,4.5499,5.1896,1280433,0
2008-09-19,5.9175,6.0318,5.4498,5.8811,685133,0
2008-09-22,5.7976,5.8239,5.4498,5.5013,430304,0
2008-09-23,5.4133,5.5637,5.3349,5.4601,401876,0
2008-09-24,5.4706,5.4859,5.2517,5.439,348401,0
2008-09-25,5.3717,5.7254,5.3405,5.6885,266688,0
2008-09-26,5.5637,6.0791,5.4443,6.063,708908,0
2008-09-29,5.9694,5.9694,5.3299,5.4706,336694,0
2008-09-30,5.3561,5.6316,5.2517,5.5691,467482,0
2008-10-01,5.715,5.715,5.5381,5.6158,310692,0
2008-10-02,5.6623,5.6623,5.0858,5.2055,383577,0
2008-10-03,5.2259,5.7096,5.1583,5.1949,293221,0
2008-10-06,4.9399,5.0438,4.3318,4.6332,843275,0
2008-10-07,5.1478,5.1478,4.0562,4.1705,688732,0
2008-10-08,3.6401,4.108,3.5461,4.0562,1539695,0
2008-10-09,4.0922,4.108,3.3279,3.4268,876390,0
2008-10-10,3.021,3.406,2.8601,3.2971,1099619,0
2008-10-13,3.7337,4.3992,3.6659,4.1859,869089,0
2008-10-14,4.4771,4.6646,4.2381,4.5292,801293,0
2008-10-15,4.4459,4.5551,4.1913,4.4355,435172,0
2008-10-16,4.5237,4.5237,4.0612,4.342,410597,0
2008-10-17,4.4201,4.6799,4.3737,4.6437,470866,0
2008-10-20,4.7526,4.9503,4.6229,4.919,528751,0
2008-10-21,4.9918,5.0438,4.5815,4.6071,657215,0
2008-10-22,4.6123,4.7944,4.4251,4.5551,364181,0
2008-10-23,4.7526,5.3093,4.6123,4.8364,477696,0
2008-10-24,4.5708,4.6752,4.4669,4.5708,338624,0
2008-10-27,4.6278,4.6696,4.4718,4.5551,286122,0
2008-10-28,4.6489,4.8878,4.4669,4.789,472579,0
2008-10-29,4.9142,4.9142,4.7111,4.789,259289,0
2008-10-30,4.9399,4.9918,4.7684,4.8622,223531,0
2008-10-31,4.9348,4.9399,4.6541,4.7319,413882,0
2008-11-03,4.638,4.8257,4.638,4.7633,451670,0
2008-11-04,4.7319,4.8827,4.6646,4.7266,455513,0
2008-11-05,4.6752,4.7111,4.5237,4.5292,354751,0
2008-11-06,4.6589,4.696,4.4615,4.5395,376984,0
2008-11-07,4.6799,4.6799,4.4669,4.6229,283057,0
2008-11-10,4.6799,4.6799,4.4201,4.4511,220290,0
2008-11-11,4.4718,4.498,4.1859,4.3159,384232,0
2008-11-12,4.1651,4.3056,3.8898,4.0146,460998,0
2008-11-13,4.0146,4.0612,3.4734,3.9053,667110,0
2008-11-14,3.9053,3.9107,3.7073,3.77,357572,0
2008-11-17,3.848,3.848,3.6401,3.7959,389755,0
2008-11-18,3.8898,3.9004,3.4581,3.5876,463703,0
2008-11-19,3.6607,3.7337,3.5048,3.5618,622476,0
2008-11-20,3.4268,3.5567,3.146,3.4163,885231,0
2008-11-21,3.4369,3.484,2.9432,3.1253,845551,0
2008-11-24,3.2134,3.5102,3.2134,3.4424,537204,0
2008-11-25,3.5102,3.6764,3.406,3.5359,402225,0
2008-11-26,3.5048,3.874,3.4318,3.8273,491989,0
2008-11-28,3.9004,3.9888,3.848,3.9313,127329,0
2008-12-01,3.9258,3.9258,3.6868,3.7544,321806,0
2008-12-02,3.8689,3.952,3.6659,3.7129,371562,0
2008-12-03,3.7129,3.874,3.7025,3.874,424429,0
2008-12-04,3.8791,3.8791,3.6401,3.6918,434077,0
2008-12-05,3.6815,3.77,3.484,3.6713,500521,0
2008-12-08,3.7909,4.4201,3.6918,4.4201,893327,0
2008-12-09,4.1028,4.1028,3.77,3.8117,462272,0
2008-12-10,3.9107,3.9989,3.8273,3.952,397085,0
2008-12-11,4.0352,4.0352,3.7748,3.7859,409474,0
2008-12-12,3.744,3.9679,3.6713,3.8324,393912,0
2008-12-15,3.7235,3.9466,3.5876,3.8015,840911,0
2008-12-16,3.7337,4.0251,3.6502,3.9679,665652,0
2008-12-17,3.8584,4.108,3.8584,4.0562,770498,0
2008-12-18,4.051,4.1651,4.0298,4.1651,1083369,0
2008-12-19,4.269,4.3159,4.1601,4.2329,1147552,0
2008-12-22,4.0922,4.2743,4.0922,4.2117,681816,0
2008-12-23,4.2117,4.285,4.1443,4.2172,652884,0
2008-12-24,4.285,4.3159,4.1601,4.2381,401978,0
2008-12-26,4.2644,4.342,4.1963,4.269,527198,0
2008-12-29,4.1963,4.2329,4.0822,4.0977,593139,0
2008-12-30,4.2117,4.2117,4.0977,4.1601,618117,0
2008-12-31,4.202,4.3884,4.1756,4.3109,586926,0
2009-01-02,4.3939,4.6799,4.3677,4.6278,534764,0
2009-01-05,4.6071,4.7526,4.6021,4.7001,638727,0
2009-01-06,4.7319,4.7841,4.597,4.6799,934132,0
2009-01-07,4.6489,4.7841,4.6021,4.7841,1497823,0
2009-01-08,4.7788,5.0697,4.7059,5.039,722573,0
2009-01-09,5.143,5.2207,5.0491,5.0961,510641,0
2009-01-12,5.0961,5.1637,4.9399,5.0756,674412,0
2009-01-13,5.0802,5.0802,4.7371,4.8878,433197,0
2009-01-14,4.8364,4.8364,4.3992,4.4875,536022,0
2009-01-15,4.5237,4.5292,4.108,4.3002,609866,0
2009-01-16,4.3159,4.5606,4.3159,4.5086,477018,0
2009-01-20,4.498,4.6071,4.342,4.503,449618,0
2009-01-21,4.5708,4.6541,4.4718,4.6332,623856,0
2009-01-22,4.6541,4.6541,4.5237,4.597,522083,0
2009-01-23,4.5237,4.638,4.4563,4.6278,310654,0
2009-01-26,4.6278,4.7475,4.6278,4.6332,358521,0
2009-01-27,4.789,4.8047,4.6278,4.6799,454547,0
2009-01-28,4.8095,4.8669,4.6799,4.7841,521447,0
2009-01-29,4.6902,4.8047,4.6854,4.7577,339236,0
2009-01-30,4.7841,4.8047,4.7425,4.7526,427188,0
2009-02-02,4.7841,4.7841,4.5499,4.6332,472137,0
2009-02-03,4.696,4.7001,4.5606,4.6332,606849,0
2009-02-04,4.7216,4.7266,4.6278,4.6799,714941,0
2009-02-05,4.7059,4.7165,4.6278,4.6799,451330,0
2009-02-06,4.7001,4.7475,4.6437,4.7001,209547,0
2009-02-09,4.6902,4.696,4.638,4.6799,264710,0
2009-02-10,4.5913,4.6646,4.5759,4.6437,311839,0
2009-02-11,4.6278,4.6489,4.5237,4.5551,360237,0
2009-02-12,4.5499,4.6589,4.3677,4.5606,594768,0
2009-02-13,4.4718,4.5606,4.4718,4.5606,271729,0
2009-02-17,4.4201,4.4251,4.1859,4.3264,698315,0
2009-02-18,4.2899,4.3783,4.2068,4.2795,545911,0
2009-02-19,4.2482,4.3525,4.1651,4.1808,650601,0
2009-02-20,4.108,4.108,3.9053,4.0716,672430,0
2009-02-23,4.108,4.2433,3.9107,3.9362,490448,0
2009-02-24,4.0562,4.3366,3.8844,4.3109,675505,0
2009-02-25,4.2433,4.3677,4.1859,4.2584,426084,0
2009-02-26,4.3629,4.3629,4.1651,4.1963,309527,0
2009-02-27,3.9831,4.1963,3.8428,4.1808,378986,0
2009-03-02,4.051,4.051,3.6555,3.7337,667685,0
2009-03-03,3.8168,3.8168,3.5516,3.6815,719634,0
2009-03-04,3.77,4.004,3.7073,3.9625,599633,0
2009-03-05,3.7959,3.8584,3.6401,3.7025,640036,0
2009-03-06,3.6713,3.7176,3.3955,3.5413,740435,0
2009-03-09,3.2758,3.4476,3.2606,3.3955,552444,0
2009-03-10,3.4318,3.7491,3.4318,3.6972,555318,0
2009-03-11,3.7073,3.874,3.7025,3.8117,442778,0
2009-03-12,3.8428,4.1548,3.8063,4.0562,388621,0
2009-03-13,4.1651,4.2117,4.0562,4.1859,448021,0
2009-03-16,4.285,4.2899,4.1601,4.202,346510,0
2009-03-17,4.2172,4.3109,4.1756,4.3109,364314,0
2009-03-18,4.285,4.3579,4.1756,4.3002,324070,0
2009-03-19,4.3677,4.3783,4.269,4.2952,233898,0
2009-03-20,4.342,4.342,4.1756,4.2584,242283,0
2009-03-23,4.3629,4.4615,4.3109,4.4615,343801,0
2009-03-24,4.4615,4.5395,4.3884,4.5135,275268,0
2009-03-25,4.5606,4.6752,4.4094,4.5135,481514,0
2009-03-26,4.4771,4.5606,4.4355,4.5345,230770,0
2009-03-27,4.5913,4.5913,4.4926,4.5446,221593,0
2009-03-30,4.503,4.503,4.3318,4.4355,236417,0
2009-03-31,4.4718,4.597,4.4563,4.4875,307572,0
2009-04-01,4.3783,4.4825,4.3783,4.441,306014,0
2009-04-02,4.5237,4.6799,4.5135,4.5446,344204,0
2009-04-03,4.5237,4.6229,4.4875,4.5759,398998,0
2009-04-06,4.4926,4.5913,4.4926,4.5759,227614,0
2009-04-07,4.5865,4.6021,4.503,4.5708,335210,0
2009-04-08,4.5292,4.5606,4.4718,4.5395,183662,0
2009-04-09,4.6021,4.6332,4.5656,4.6021,235533,0
2009-04-13,4.6021,4.7425,4.4718,4.7001,425426,0
2009-04-14,4.6123,4.7111,4.6123,4.6437,293272,0
2009-04-15,4.5551,4.8047,4.5446,4.7577,520883,0
2009-04-16,4.919,4.9399,4.8047,4.8982,454985,0
2009-04-17,4.919,4.9399,4.8364,4.8982,349575,0
2009-04-20,4.8622,4.8622,4.6854,4.7266,179120,0
2009-04-21,4.6021,4.8408,4.5865,4.789,272129,0
2009-04-22,4.696,4.8308,4.6854,4.7788,263121,0
2009-04-23,4.8095,4.8203,4.7059,4.7994,230729,0
2009-04-24,4.7994,4.8827,4.7788,4.8364,402940,0
2009-04-27,4.8047,4.9086,4.7841,4.8878,221092,0
2009-04-28,4.8776,4.9086,4.8203,4.8517,299825,0
2009-04-29,4.919,4.9348,4.789,4.8622,354282,0
2009-04-30,4.9142,4.966,4.7111,4.7111,416963,0
2009-05-01,4.7319,4.9711,4.7319,4.9503,413081,0
2009-05-04,4.9295,5.0961,4.9295,5.0756,353846,0
2009-05-05,5.0337,5.1531,5.0125,5.1218,364877,0
2009-05-06,5.1478,5.2259,5.1274,5.2259,359744,0
2009-05-07,5.1997,5.2781,5.1531,5.2517,476421,0
2009-05-08,5.3039,5.3093,5.1637,5.2517,328677,0
2009-05-11,5.2207,5.3561,5.1844,5.2729,382994,0
2009-05-12,5.3039,5.3769,5.2416,5.2673,471978,0
2009-05-13,5.2259,5.2366,5.0697,5.0756,318880,0
2009-05-14,5.0961,5.2729,4.9608,5.1531,515138,0
2009-05-15,5.2207,5.2729,5.2055,5.2467,322354,0
2009-05-18,5.4288,5.4339,5.2366,5.3561,498770,0
2009-05-19,5.3457,5.3769,5.283,5.3299,359577,0
2009-05-20,5.3561,5.4235,5.2102,5.3561,476108,0
2009-05-21,5.2781,5.3925,5.2102,5.3194,303390,0
2009-05-22,5.3769,5.4288,5.3611,5.4028,505468,0
2009-05-26,5.4288,5.4547,5.3508,5.4339,445509,0
2009-05-27,5.4288,5.4498,5.3349,5.3405,347619,0
2009-05-28,5.3349,5.4339,5.3349,5.4079,402410,0
2009-05-29,5.4443,5.5067,5.3873,5.4756,644985,0
2009-06-01,5.4601,5.5587,5.4133,5.5223,532924,0
2009-06-02,5.512,5.5899,5.0337,5.5637,315734,0
2009-06-03,5.5172,5.6211,5.5172,5.5846,298284,0
2009-06-04,5.6158,5.6623,5.5744,5.6211,345058,0
2009-06-05,5.6472,5.6781,5.5899,5.6677,311407,0
2009-06-08,5.6368,5.6368,5.4859,5.5846,331346,0
2009-06-09,5.6368,5.6418,5.5381,5.5899,400680,0
2009-06-10,5.6264,5.6623,5.5067,5.5432,261982,0
2009-06-11,5.5691,5.6107,5.491,5.5846,322272,0
2009-06-12,5.5792,5.6158,5.5275,5.6003,272832,0
2009-06-15,5.5013,5.5013,5.2988,5.3611,345826,0
2009-06-16,5.3769,5.5223,5.3717,5.5013,360356,0
2009-06-17,5.4756,5.5275,5.4028,5.491,199294,0
2009-06-18,5.4756,5.5223,5.4498,5.4859,193790,0
2009-06-19,5.6264,5.6264,5.4756,5.4964,336186,0
2009-06-22,5.4706,5.4706,5.2988,5.3717,227175,0
2009-06-23,5.3611,5.3611,5.1739,5.2729,305642,0
2009-06-24,5.3194,5.4028,5.3039,5.4028,218892,0
2009-06-25,5.3405,5.4756,5.3405,5.4601,206802,0
2009-06-26,5.3925,5.4547,5.3925,5.4183,122542,0
2009-06-29,5.4183,5.5013,5.4183,5.4648,210351,0
2009-06-30,5.439,5.4859,5.2988,5.4183,175230,0
2009-07-01,5.4133,5.5013,5.4133,5.4756,229422,0
2009-07-02,5.4443,5.4706,5.3299,5.3665,229066,0
2009-07-06,5.3039,5.4498,5.2781,5.4183,237896,0
2009-07-07,5.4079,5.4235,5.3299,5.3819,256117,0
2009-07-08,5.3561,5.3561,5.023,5.1376,363286,0
2009-07-09,5.1684,5.1997,5.0697,5.0858,380555,0
2009-07-10,5.0438,5.1376,5.039,5.0906,490438,0
2009-07-13,5.143,5.2207,5.1274,5.1949,293683,0
2009-07-14,5.1637,5.4028,5.1637,5.3717,243512,0
2009-07-15,5.4288,5.491,5.3405,5.4601,274978,0
2009-07-16,5.4547,5.4648,5.3873,5.4498,182031,0
2009-07-17,5.4601,5.5381,5.4498,5.4964,186620,0
2009-07-20,5.5172,5.5899,5.5172,5.5899,263853,0
2009-07-21,5.6158,5.6575,5.5172,5.6003,277047,0
2009-07-22,5.5484,5.5899,5.5432,5.5637,158586,0
2009-07-23,5.5744,5.7096,5.5744,5.6623,371648,0
2009-07-24,5.6623,5.8397,5.6523,5.7459,288952,0
2009-07-27,5.7511,5.8137,5.7304,5.777,381571,0
2009-07-28,5.7826,5.8499,5.6418,5.6677,321840,0
2009-07-29,5.6623,5.6781,5.5432,5.5792,354852,0
2009-07-30,5.6158,5.6472,5.5328,5.5744,363528,0
2009-07-31,5.5792,5.7873,5.5381,5.7617,329196,0
2009-08-03,5.8185,5.938,5.8185,5.8293,345608,0
2009-08-04,5.8293,5.9746,5.8185,5.8706,369480,0
2009-08-05,5.8811,5.928,5.8605,5.8656,334715,0
2009-08-06,5.8239,5.8499,5.7666,5.772,281879,0
2009-08-07,5.8034,5.98,5.8034,5.8966,383881,0
2009-08-10,5.8966,5.9848,5.8863,5.9019,224583,0
2009-08-11,5.8966,5.938,5.8552,5.938,273584,0
2009-08-12,5.8914,5.9848,5.8397,5.876,346691,0
2009-08-13,5.9646,5.9694,5.8863,5.8914,307189,0
2009-08-14,5.9071,5.928,5.8447,5.8863,252143,0
2009-08-17,5.772,5.7873,5.6264,5.6264,376420,0
2009-08-18,5.6368,5.7563,5.6264,5.7096,335927,0
2009-08-19,5.6211,5.7405,5.5951,5.715,261100,0
2009-08-20,5.7304,5.8239,5.7304,5.8239,238396,0
2009-08-21,5.8342,5.8811,5.7617,5.8293,259416,0
2009-08-24,5.8342,5.9539,5.8342,5.9071,266090,0
2009-08-25,5.8811,5.9694,5.8137,5.9436,477502,0
2009-08-26,5.9071,5.9436,5.7976,5.938,356325,0
2009-08-27,5.8966,5.9019,5.7976,5.8342,304266,0
2009-08-28,5.8293,5.8914,5.777,5.7932,265016,0
2009-08-31,5.7826,5.7826,5.6781,5.6941,274818,0
2009-09-01,5.673,5.7617,5.673,5.7198,246035,0
2009-09-02,5.6781,5.7617,5.6211,5.7198,271606,0
2009-09-03,5.7405,5.8239,5.699,5.8239,258658,0
2009-09-04,5.7826,5.938,5.7826,5.928,207437,0
2009-09-08,5.8914,5.98,5.8863,5.9229,375374,0
2009-09-09,5.9333,5.9539,5.8811,5.9333,290173,0
2009-09-10,5.9436,5.98,5.8605,5.9539,445208,0
2009-09-11,5.9436,5.9485,5.876,5.9019,220637,0
2009-09-14,5.8656,5.9436,5.8342,5.9333,265542,0
2009-09-15,5.9694,6.058,5.938,5.9954,332437,0
2009-09-16,5.9954,6.1258,5.9954,6.1204,349131,0
2009-09-17,6.1412,6.1824,6.0841,6.1099,267839,0
2009-09-18,6.0891,6.1622,6.0686,6.0994,270517,0
2009-09-21,6.0734,6.0947,5.9485,5.9746,243388,0
2009-09-22,6.1204,6.1204,5.98,6.0686,442016,0
2009-09-23,6.0474,6.1881,6.0318,6.1412,423544,0
2009-09-24,6.1412,6.1982,6.0318,6.0318,354578,0
2009-09-25,5.9954,6.058,5.9954,6.0371,285167,0
2009-09-28,6.0215,6.1723,6.0215,6.1672,216593,0
2009-09-29,6.1622,6.2086,6.1307,6.1672,398852,0
2009-09-30,6.1622,6.2299,6.1622,6.1824,206080,0
2009-10-01,6.1824,6.2086,6.0162,6.0371,345815,0
2009-10-02,5.9746,6.0113,5.8966,5.98,291865,0
2009-10-05,5.9848,6.1982,5.9848,6.1881,415922,0
2009-10-06,6.1777,6.2299,6.1564,6.1622,307976,0
2009-10-07,6.1204,6.1881,6.1204,6.1622,304765,0
2009-10-08,6.1622,6.2299,6.1622,6.1881,401144,0
2009-10-09,6.1515,6.2192,6.1515,6.1672,222593,0
2009-10-12,6.1723,6.2139,6.0947,6.1204,272574,0
2009-10-13,6.063,6.0994,6.0008,6.0686,373162,0
2009-10-14,6.1048,6.1151,5.98,6.0841,603535,0
2009-10-15,6.063,6.1204,6.0424,6.1151,267636,0
2009-10-16,6.0994,6.1932,6.0791,6.1622,402881,0
2009-10-19,6.1881,6.2399,6.1622,6.1777,282608,0
2009-10-20,6.1672,6.2504,6.1622,6.2086,308860,0
2009-10-21,6.235,6.2709,6.2035,6.2035,248852,0
2009-10-22,6.2035,6.2608,6.1824,6.2399,257147,0
2009-10-23,6.2763,6.3181,6.235,6.2818,262971,0
2009-10-26,6.2864,6.3699,6.2139,6.2399,307600,0
2009-10-27,6.2192,6.2504,6.1307,6.136,345949,0
2009-10-28,6.1258,6.1932,5.8863,5.9071,510147,0
2009-10-29,5.8914,6.1258,5.8499,6.0994,455490,0
2009-10-30,6.1307,6.2709,5.9123,5.928,503107,0
2009-11-02,6.0008,6.0371,5.928,5.9593,384715,0
2009-11-03,5.7356,6.0994,5.7304,6.0528,257380,0
2009-11-04,6.1151,6.2299,6.0994,6.1777,316256,0
2009-11-05,6.1932,6.2818,6.1777,6.235,408296,0
2009-11-06,6.1307,6.2608,6.1307,6.2608,272876,0
2009-11-09,6.2921,6.3284,6.2399,6.2659,298285,0
2009-11-10,6.2453,6.3076,6.1982,6.2763,368369,0
2009-11-11,6.3331,6.3751,6.2921,6.3699,338499,0
2009-11-12,6.4012,6.4066,6.3331,6.3541,262076,0
2009-11-13,6.3699,6.3855,6.2763,6.2763,302176,0
2009-11-16,6.3331,6.3699,6.1932,6.2244,447854,0
2009-11-17,6.2608,6.2608,6.1932,6.235,392891,0
2009-11-18,6.2818,6.3076,6.2035,6.3024,348400,0
2009-11-19,6.2763,6.2763,6.1881,6.235,261721,0
2009-11-20,6.2086,6.2504,6.1881,6.2192,287392,0
2009-11-23,6.3076,6.3331,6.2244,6.235,243220,0
2009-11-24,6.2659,6.2921,6.2086,6.2244,310654,0
2009-11-25,6.2659,6.2659,6.2192,6.2399,355817,0
2009-11-27,6.1464,6.2139,6.0734,6.1881,127650,0
2009-11-30,6.1777,6.2399,6.1258,6.2244,564800,0
2009-12-01,6.2864,6.396,6.2192,6.3596,380310,0
2009-12-02,6.3804,6.4586,6.3699,6.4217,402099,0
2009-12-03,6.4217,6.4273,6.2709,6.2709,280153,0
2009-12-04,6.3596,6.3596,6.2659,6.2864,400382,0
2009-12-07,6.3127,6.3443,6.2659,6.2921,235154,0
2009-12-08,6.2659,6.3643,6.2659,6.3284,294442,0
2009-12-09,6.3596,6.4012,6.3489,6.3643,278578,0
2009-12-10,6.4639,6.4639,6.3751,6.4273,303393,0
2009-12-11,6.4481,6.4481,6.3907,6.4168,286118,0
2009-12-14,6.4375,6.479,6.396,6.4324,494055,0
2009-12-15,6.4066,6.4586,6.396,6.4375,232850,0
2009-12-16,6.4375,6.479,6.4168,6.4425,260832,0
2009-12-17,6.4168,6.4742,6.4066,6.4273,282858,0
2009-12-18,6.4273,6.4586,6.3855,6.4168,331827,0
2009-12-21,6.4324,6.4742,6.396,6.4586,356164,0
2009-12-22,6.4742,6.4898,6.4375,6.4639,268349,0
2009-12-23,6.4687,6.5209,6.4586,6.4945,400630,0
2009-12-24,6.526,6.536,6.5051,6.5314,290434,0
2009-12-28,6.5621,6.5621,6.5002,6.526,340173,0
2009-12-29,6.5153,6.536,6.4742,6.4898,206945,0
2009-12-30,6.4898,6.5002,6.4273,6.4425,249889,0
2009-12-31,6.4481,6.4742,6.4012,6.4066,200633,0
2010-01-04,6.4168,6.479,6.3804,6.4586,378909,0
2010-01-05,6.4898,6.5517,6.4845,6.526,366264,0
2010-01-06,6.5418,6.5883,6.4845,6.4945,460289,0
2010-01-07,6.5105,6.6148,6.5105,6.5574,396392,0
2010-01-08,6.5676,6.6252,6.5418,6.6043,484287,0
2010-01-11,6.672,6.672,6.5517,6.5838,278376,0
2010-01-12,6.5574,6.5883,6.536,6.5883,219866,0
2010-01-13,6.5838,6.6452,6.5621,6.6252,356609,0
2010-01-14,6.6406,6.6508,6.6148,6.6354,230598,0
2010-01-15,6.6452,6.6613,6.5621,6.6148,266172,0
2010-01-19,6.5988,6.6299,6.5883,6.6195,258293,0
2010-01-20,6.6093,6.6354,6.5726,6.6043,388353,0
2010-01-21,6.5779,6.5939,6.5002,6.5002,318881,0
2010-01-22,6.5153,6.5153,6.3331,6.4375,400639,0
2010-01-25,6.4687,6.4687,6.4066,6.4481,246748,0
2010-01-26,6.4273,6.479,6.3596,6.4687,280013,0
2010-01-27,6.4687,6.5002,6.4324,6.5002,231380,0
2010-01-28,6.5517,6.5517,6.3699,6.4273,265374,0
2010-01-29,6.4687,6.4742,6.3751,6.3907,281461,0
2010-02-01,6.4066,6.4425,6.3804,6.4375,168876,0
2010-02-02,6.479,6.4945,6.396,6.4586,373460,0
2010-02-03,6.4425,6.4898,6.4066,6.4639,328515,0
2010-02-04,6.4273,6.5153,6.3804,6.5153,426804,0
2010-02-05,6.4375,6.4375,5.7932,6.1204,2333865,0
2010-02-08,6.0734,6.136,6.0269,6.1151,416940,0
2010-02-09,6.1307,6.2659,6.1151,6.1824,458726,0
2010-02-10,6.2556,6.2864,6.1777,6.235,292513,0
2010-02-11,6.2504,6.2921,6.2244,6.2709,252587,0
2010-02-12,6.2399,6.2921,6.2192,6.2818,204832,0
2010-02-16,6.3181,6.3284,6.2864,6.3024,328858,0
2010-02-17,6.3284,6.3386,6.2399,6.2608,498622,0
2010-02-18,6.1777,6.2921,6.1777,6.2659,513646,0
2010-02-19,6.2709,6.3541,6.2504,6.2556,353789,0
2010-02-22,6.2818,6.3699,6.2763,6.3443,285817,0
2010-02-23,6.3386,6.4012,6.2921,6.396,380361,0
2010-02-24,6.4425,6.4425,6.3596,6.3804,284669,0
2010-02-25,6.3699,6.4066,6.3443,6.3804,302807,0
2010-02-26,6.4012,6.4117,6.3643,6.3855,203166,0
2010-03-01,6.4375,6.4845,6.4217,6.4742,257223,0
2010-03-02,6.4945,6.6195,6.4845,6.5988,789503,0
2010-03-03,6.6354,6.6354,6.5467,6.5939,244539,0
2010-03-04,6.5939,6.6195,6.5467,6.6148,255393,0
2010-03-05,6.6299,6.7126,6.6043,6.7126,372833,0
2010-03-08,6.7288,6.7864,6.7183,6.7864,287102,0
2010-03-09,6.7183,6.744,6.6613,6.7288,388925,0
2010-03-10,6.7496,6.7496,6.6406,6.6452,420360,0
2010-03-11,6.6452,6.672,6.5467,6.5467,310169,0
2010-03-12,6.5726,6.5988,6.536,6.5467,198796,0
2010-03-15,6.5676,6.5676,6.526,6.5314,206626,0
2010-03-16,6.5574,6.5621,6.526,6.536,320055,0
2010-03-17,6.5726,6.6043,6.5621,6.5939,330432,0
2010-03-18,6.6148,6.6252,6.5467,6.5517,347764,0
2010-03-19,6.5779,6.5838,6.4217,6.479,377481,0
2010-03-22,6.4012,6.5153,6.396,6.479,406216,0
2010-03-23,6.5105,6.5418,6.5002,6.5051,175888,0
2010-03-24,6.5105,6.6148,6.5105,6.6043,322107,0
2010-03-25,6.6148,6.6252,6.5574,6.5838,592004,0
2010-03-26,6.5838,6.5939,6.4425,6.526,466130,0
2010-03-29,6.5779,6.5883,6.5002,6.5574,268701,0
2010-03-30,6.5621,6.6043,6.5153,6.5418,236818,0
2010-03-31,6.5676,6.6299,6.5467,6.6043,250475,0
2010-04-01,6.6299,6.6354,6.5621,6.6252,465672,0
2010-04-05,6.6508,6.6973,6.6452,6.6824,371006,0
2010-04-06,6.6661,6.6973,6.6558,6.672,399891,0
2010-04-07,6.693,6.7029,6.6252,6.6354,738585,0
2010-04-08,6.6613,6.6824,6.6452,6.6558,473670,0
2010-04-09,6.6043,6.6195,6.5574,6.5726,540684,0
2010-04-12,6.5726,6.6252,6.5467,6.5939,554317,0
2010-04-13,6.6043,6.6354,6.5779,6.5939,562734,0
2010-04-14,6.672,6.6766,6.526,6.6613,593705,0
2010-04-15,6.6508,6.6824,6.6452,6.672,348826,0
2010-04-16,6.6875,6.6973,6.5779,6.6508,482539,0
2010-04-19,6.6406,6.6875,6.6093,6.6824,416272,0
2010-04-20,6.693,6.7126,6.672,6.7126,360911,0
2010-04-21,6.7183,6.744,6.693,6.734,713968,0
2010-04-22,6.7232,6.7288,6.7126,6.7288,315667,0
2010-04-23,6.7519,6.7618,6.7247,6.7618,494748,0
2010-04-26,6.7596,6.7703,6.734,6.7547,480379,0
2010-04-27,6.734,6.7596,6.6148,6.693,605256,0
2010-04-28,6.7396,6.7396,6.6875,6.7029,439963,0
2010-04-29,6.7288,6.7496,6.7126,6.744,459938,0
2010-04-30,6.7596,6.7596,6.7126,6.734,223372,0
2010-05-03,6.7703,6.776,6.7087,6.7288,554448,0
2010-05-04,6.7126,6.7126,6.6766,6.693,507850,0
2010-05-05,6.6558,6.6558,6.4217,6.4586,912158,0
2010-05-06,6.4425,6.453,5.3349,5.9436,2165501,0
2010-05-07,5.9954,6.1464,5.8397,6.1048,869656,0
2010-05-10,6.2244,6.4742,6.2139,6.3907,601161,0
2010-05-11,6.3541,6.4481,6.3443,6.4168,414962,0
2010-05-12,6.4586,6.5314,6.3443,6.5314,620596,0
2010-05-13,6.526,6.5621,6.4481,6.4945,391181,0
2010-05-14,6.4742,6.4742,6.3489,6.4168,301648,0
2010-05-17,6.4273,6.4324,6.1723,6.235,394868,0
2010-05-18,6.3076,6.3804,6.2299,6.2608,693773,0
2010-05-19,6.2399,6.3699,6.1099,6.3699,610980,0
2010-05-20,6.1307,6.2035,5.9954,6.063,713662,0
2010-05-21,5.9123,6.1777,5.9123,6.1258,567108,0
2010-05-24,6.0994,6.2399,5.9694,6.1464,462890,0
2010-05-25,6.006,6.063,5.8499,6.063,924208,0
2010-05-26,6.1258,6.2399,6.0008,6.0008,405506,0
2010-05-27,6.1048,6.2244,6.0474,6.0994,533241,0
2010-05-28,6.1412,6.1881,6.0686,6.1412,501902,0
2010-06-01,6.0008,6.1258,5.98,5.98,547120,0
2010-06-02,6.0215,6.1307,6.0215,6.1307,271240,0
2010-06-03,6.1723,6.2299,6.1622,6.2299,453074,0
2010-06-04,6.1464,6.2608,6.1151,6.1307,463190,0
2010-06-07,6.1672,6.1723,6.1151,6.1307,205356,0
2010-06-08,6.1412,6.1412,6.006,6.1099,260487,0
2010-06-09,6.136,6.1723,6.0891,6.1099,274981,0
2010-06-10,6.136,6.1982,6.0994,6.1672,249108,0
2010-06-11,6.1464,6.1982,6.1258,6.1777,200021,0
2010-06-14,6.2399,6.2921,6.2192,6.2244,300237,0
2010-06-15,6.3181,6.3181,6.2139,6.2659,360441,0
2010-06-16,6.2608,6.2921,6.2244,6.2818,408715,0
2010-06-17,6.3331,6.3331,6.2299,6.2818,428348,0
2010-06-18,6.3127,6.3386,6.297,6.3024,379735,0
2010-06-21,6.3233,6.3443,6.235,6.2818,399443,0
2010-06-22,6.2608,6.3443,6.2608,6.3127,246982,0
2010-06-23,6.2921,6.3443,6.2818,6.3443,279151,0
2010-06-24,6.2921,6.3181,6.2709,6.2921,304603,0
2010-06-25,6.3024,6.3386,6.2864,6.3076,309786,0
2010-06-28,6.3233,6.3489,6.297,6.3024,315881,0
2010-06-29,6.2709,6.2921,6.2035,6.2399,314235,0
2010-06-30,6.2373,6.2641,6.2265,6.2322,217912,0
2010-07-01,6.1982,6.2399,6.0994,6.235,283094,0
2010-07-02,6.2192,6.2192,6.1622,6.1881,221246,0
2010-07-06,6.2139,6.2399,6.1881,6.2086,267864,0
2010-07-07,6.1982,6.2818,6.1672,6.2659,329360,0
2010-07-08,6.2192,6.2818,6.2192,6.2818,176070,0
2010-07-09,6.3331,6.3331,6.2399,6.2556,204771,0
2010-07-12,6.2921,6.2921,6.235,6.2659,281887,0
2010-07-13,6.3181,6.3181,6.2763,6.3024,298845,0
2010-07-14,6.3024,6.3386,6.2864,6.3024,294553,0
2010-07-15,6.3233,6.3489,6.2659,6.3233,272636,0
2010-07-16,6.3233,6.3489,6.3076,6.3076,372728,0
2010-07-19,6.3181,6.3284,6.2864,6.3181,235069,0
2010-07-20,6.2608,6.3596,6.2608,6.3331,519523,0
2010-07-21,6.3855,6.3855,6.2921,6.3181,293937,0
2010-07-22,6.3643,6.4742,6.3643,6.4425,325788,0
2010-07-23,6.4481,6.4687,6.4425,6.4687,412774,0
2010-07-26,6.4945,6.5105,6.4742,6.5051,398791,0
2010-07-27,6.5209,6.5418,6.5002,6.5002,274382,0
2010-07-28,6.5105,6.5209,6.4425,6.4586,452585,0
2010-07-29,6.4945,6.4945,6.4639,6.4945,257645,0
2010-07-30,6.4586,6.5051,6.453,6.5051,435406,0
2010-08-02,6.526,6.5676,6.5209,6.5467,249778,0
2010-08-03,6.5517,6.5621,6.5314,6.5574,299476,0
2010-08-04,6.5779,6.5838,6.5418,6.5838,442582,0
2010-08-05,6.5779,6.5939,6.5517,6.5574,375522,0
2010-08-06,6.5105,6.5517,6.4898,6.536,309176,0
2010-08-09,6.5574,6.5676,6.5467,6.5621,286800,0
2010-08-10,6.5517,6.5726,6.5153,6.5726,222404,0
2010-08-11,6.536,6.5467,6.396,6.4168,356672,0
2010-08-12,6.2818,6.4375,6.2818,6.4117,305853,0
2010-08-13,6.4324,6.4898,6.4324,6.4639,303410,0
2010-08-16,6.4375,6.4845,6.4375,6.4586,302091,0
2010-08-17,6.479,6.5105,6.453,6.4945,302624,0
2010-08-18,6.479,6.526,6.4742,6.5209,261331,0
2010-08-19,6.526,6.536,6.4898,6.5002,508287,0
2010-08-20,6.5051,6.526,6.4687,6.5105,777536,0
2010-08-23,6.5574,6.5574,6.4845,6.5002,355387,0
2010-08-24,6.4687,6.4742,6.4425,6.453,264999,0
2010-08-25,6.4845,6.4898,6.396,6.4742,484176,0
2010-08-26,6.4945,6.4945,6.4066,6.4687,373793,0
2010-08-27,6.4586,6.479,6.4012,6.4425,512450,0
2010-08-30,6.4117,6.4742,6.4117,6.453,571877,0
2010-08-31,6.4197,6.4621,6.4034,6.4197,257430,0
2010-09-01,6.4324,6.5418,6.4324,6.536,336634,0
2010-09-02,6.479,6.536,6.479,6.536,261722,0
2010-09-03,6.5517,6.6252,6.5314,6.6043,788260,0
2010-09-07,6.5676,6.5939,6.536,6.5726,787667,0
2010-09-08,6.5676,6.5676,6.4945,6.5153,529746,0
2010-09-09,6.5467,6.5621,6.4742,6.5002,369804,0
2010-09-10,6.5105,6.5209,6.479,6.5209,297215,0
2010-09-13,6.5467,6.5574,6.5051,6.5051,356417,0
2010-09-14,6.5209,6.5517,6.5002,6.5517,506283,0
2010-09-15,6.5517,6.5621,6.5314,6.5517,579407,0
2010-09-16,6.5467,6.5939,6.5418,6.5883,416552,0
2010-09-17,6.5883,6.6093,6.5779,6.6043,247744,0
2010-09-20,6.6148,6.6406,6.6043,6.6406,425184,0
2010-09-21,6.6406,6.6558,6.6195,6.6452,414584,0
2010-09-22,6.6558,6.672,6.6093,6.6195,297099,0
2010-09-23,6.5988,6.6354,6.5517,6.6195,343988,0
2010-09-24,6.6613,6.7087,6.6252,6.6508,241522,0
2010-09-27,6.693,6.693,6.6299,6.6613,362886,0
2010-09-28,6.6875,6.6875,6.6148,6.6452,368942,0
2010-09-29,6.6299,6.7087,6.6148,6.7087,327824,0
2010-09-30,6.7043,6.7404,6.6781,6.6889,302689,0
2010-10-01,6.693,6.7029,6.6613,6.7029,488740,0
2010-10-04,6.6661,6.7232,6.6661,6.6875,389909,0
2010-10-05,6.6973,6.7183,6.6824,6.7126,427160,0
2010-10-06,6.7232,6.7596,6.6973,6.7126,726457,0
2010-10-07,6.693,6.7396,6.693,6.734,363509,0
2010-10-08,6.734,6.7596,6.7183,6.7596,300293,0
2010-10-11,6.7396,6.7496,6.7183,6.744,256901,0
2010-10-12,6.744,6.7496,6.7232,6.7288,268902,0
2010-10-13,6.744,6.7644,6.744,6.7547,339842,0
2010-10-14,6.7596,6.7864,6.7183,6.7864,451967,0
2010-10-15,6.807,6.807,6.6452,6.7029,426924,0
2010-10-18,6.7232,6.744,6.6875,6.7087,318176,0
2010-10-19,6.6508,6.8336,6.5621,6.7232,318862,0
2010-10-20,6.7547,6.7596,6.7087,6.7596,374751,0
2010-10-21,6.7596,6.8168,6.7596,6.776,390012,0
2010-10-22,6.7864,6.8123,6.7864,6.7864,296694,0
2010-10-25,6.807,6.8123,6.7914,6.7971,358204,0
2010-10-26,6.807,6.8276,6.7971,6.8168,312822,0
2010-10-27,6.8168,6.8276,6.7703,6.8168,327236,0
2010-10-28,6.8436,6.8538,6.776,6.8013,262918,0
2010-10-29,6.8202,6.837,6.8091,6.8091,201563,0
2010-11-01,6.8436,6.8586,6.8013,6.8586,556727,0
2010-11-02,6.8686,6.8686,6.816,6.8429,335719,0
2010-11-03,6.8785,6.8785,6.8168,6.8686,246393,0
2010-11-04,6.8901,6.8901,6.8538,6.8586,495889,0
2010-11-05,6.8686,6.9376,6.8686,6.9267,421657,0
2010-11-08,6.8686,6.9212,6.8586,6.8843,463536,0
2010-11-09,6.8436,6.9156,6.8436,6.8901,466727,0
2010-11-10,6.8746,6.8785,6.8223,6.8276,407994,0
2010-11-11,6.8123,6.8488,6.807,6.8488,234180,0
2010-11-12,6.807,6.8386,6.7864,6.807,289221,0
2010-11-15,6.8013,6.8168,6.6875,6.7971,340655,0
2010-11-16,6.7806,6.7806,6.4117,6.5314,1114116,0
2010-11-17,6.5153,6.7547,6.4898,6.6558,406969,0
2010-11-18,6.6661,6.693,6.6043,6.6299,314537,0
2010-11-19,6.6354,6.7288,6.6093,6.672,246137,0
2010-11-22,6.6452,6.7029,6.6148,6.7029,380031,0
2010-11-23,6.6766,6.7126,6.6406,6.6452,334372,0
2010-11-24,6.6452,6.672,6.6252,6.672,312711,0
2010-11-26,6.6299,6.734,6.6093,6.7232,165703,0
2010-11-29,6.7126,6.7396,6.6824,6.7232,264783,0
2010-11-30,6.6989,6.7363,6.6613,6.72,270122,0
2010-12-01,6.744,6.7914,6.7183,6.7806,334155,0
2010-12-02,6.7703,6.8013,6.7644,6.7806,241692,0
2010-12-03,6.7232,6.7703,6.7183,6.7703,233586,0
2010-12-06,6.7806,6.7864,6.6973,6.734,325829,0
2010-12-07,6.7596,6.7864,6.734,6.744,234280,0
2010-12-08,6.807,6.807,6.734,6.7547,546310,0
2010-12-09,6.7596,6.7703,6.6824,6.734,320696,0
2010-12-10,6.7703,6.7703,6.6558,6.7126,412956,0
2010-12-13,6.7183,6.7183,6.5883,6.5988,371701,0
2010-12-14,6.5621,6.5726,6.4425,6.5153,544015,0
2010-12-15,6.396,6.479,6.3804,6.4481,749581,0
2010-12-16,6.4598,6.5338,6.4026,6.5021,389385,0
2010-12-17,6.4481,6.6354,6.4481,6.6195,237621,0
2010-12-20,6.6354,6.6661,6.6043,6.6508,325855,0
2010-12-21,6.6354,6.6824,6.6148,6.6613,323522,0
2010-12-22,6.6406,6.7596,6.6406,6.7396,382490,0
2010-12-23,6.7087,6.8223,6.7087,6.8123,480927,0
2010-12-27,6.8013,6.8436,6.7914,6.8386,265302,0
2010-12-28,6.8386,6.8746,6.8336,6.8538,334573,0
2010-12-29,6.8267,6.8429,6.795,6.8217,203806,0
2010-12-30,6.8001,6.8217,6.7727,6.8109,232124,0
2010-12-31,6.8248,6.8521,6.7794,6.8521,177029,0
2011-01-03,6.8276,6.8785,6.7547,6.8785,460683,0
2011-01-04,6.8123,6.8746,6.7547,6.7971,467540,0
2011-01-05,6.8336,6.8336,6.6354,6.7596,906901,0
2011-01-06,6.7396,6.7806,6.7183,6.7496,344671,0
2011-01-07,6.7232,6.7596,6.6452,6.7029,295884,0
2011-01-10,6.6613,6.7183,6.6558,6.6973,234186,0
2011-01-11,6.6824,6.734,6.6824,6.734,313065,0
2011-01-12,6.7288,6.7547,6.6299,6.7029,432382,0
2011-01-13,6.7087,6.7288,6.6824,6.693,393135,0
2011-01-14,6.693,6.7496,6.6875,6.7126,381259,0
2011-01-18,6.7014,6.7109,6.6536,6.6915,314678,0
2011-01-19,6.6648,6.7065,6.6431,6.7014,323699,0
2011-01-20,6.6824,6.7232,6.672,6.7232,300550,0
2011-01-21,6.744,6.7806,6.7288,6.7396,363745,0
2011-01-24,6.7183,6.8436,6.6973,6.8168,412457,0
2011-01-25,6.8168,6.8488,6.7864,6.8276,416802,0
2011-01-26,6.8488,6.8901,6.8013,6.8586,591272,0
2011-01-27,6.8586,6.8785,6.8386,6.8538,287251,0
2011-01-28,6.8637,6.8843,6.7971,6.8538,238706,0
2011-01-31,6.8309,6.9382,6.8309,6.9382,375082,0
2011-02-01,6.9376,6.9522,6.8901,6.9522,349422,0
2011-02-02,6.9427,6.9667,6.9156,6.9522,230936,0
2011-02-03,6.9272,6.9672,6.9212,6.953,259032,0
2011-02-04,6.9667,6.9726,6.9054,6.9111,319041,0
2011-02-07,6.9427,7.0249,6.9376,6.9992,589811,0
2011-02-08,6.9667,6.9784,6.9267,6.9267,442557,0
2011-02-09,6.9325,6.9522,6.8843,6.9111,421130,0
2011-02-10,6.9054,6.953,6.8893,6.9054,439212,0
2011-02-11,6.8586,6.9212,6.8223,6.8637,503375,0
2011-02-14,6.8488,6.9469,6.8488,6.9325,395138,0
2011-02-15,6.9376,6.9581,6.8953,6.9522,323776,0
2011-02-16,6.9581,6.9784,6.9376,6.9522,477525,0
2011-02-18,6.8893,6.9581,6.8223,6.8429,710292,0
2011-02-22,6.7703,6.8223,6.744,6.7547,585654,0
2011-02-23,6.7396,6.7971,6.693,6.734,469012,0
2011-02-24,6.7029,6.7644,6.693,6.7596,481154,0
2011-02-25,6.7638,6.8223,6.7581,6.7964,414403,0
2011-02-28,6.8322,6.8792,6.8001,6.8746,402337,0
2011-03-01,6.8471,6.8991,6.8202,6.8252,450531,0
2011-03-02,6.8044,6.8991,6.8044,6.8622,492812,0
2011-03-03,6.8944,6.9469,6.8672,6.9427,451832,0
2011-03-04,6.953,6.953,6.8785,6.9111,406128,0
2011-03-07,6.9212,6.9432,6.8267,6.8953,459465,0
2011-03-08,6.9004,6.9111,6.8223,6.8843,493355,0
2011-03-09,6.8488,6.8686,6.816,6.853,479191,0
2011-03-10,6.8252,6.8471,6.8099,6.8317,293230,0
2011-03-11,6.8115,6.8746,6.7581,6.8746,401069,0
2011-03-14,6.853,6.853,6.7907,6.853,359927,0
2011-03-15,6.7745,6.8379,6.6967,6.8223,428963,0
2011-03-16,6.8328,6.853,6.7482,6.7638,316353,0
2011-03-17,6.805,6.8322,6.8001,6.8154,188926,0
2011-03-18,6.8471,6.8888,6.8414,6.8521,396908,0
2011-03-21,6.8785,6.9162,6.8785,6.9111,291781,0
2011-03-22,6.8991,6.9205,6.8888,6.9149,371198,0
2011-03-23,6.8843,6.9629,6.8785,6.953,452165,0
2011-03-24,6.9672,7.0057,6.9476,6.9793,534303,0
2011-03-25,6.9726,7.0099,6.9672,6.9841,382773,0
2011-03-28,6.9999,7.0159,6.9896,6.9952,552036,0
2011-03-29,6.9999,7.0099,6.9432,6.9952,263222,0
2011-03-30,6.9999,7.0159,6.9841,6.9896,269235,0
2011-03-31,6.9658,7.0167,6.9607,6.9999,354925,0
2011-04-01,6.9889,7.0048,6.9629,6.9784,304155,0
2011-04-04,6.9581,7.0099,6.9318,6.9841,353652,0
2011-04-05,6.9595,7.0121,6.9534,7.001,342743,0
2011-04-06,7.0159,7.0484,7.0099,7.0366,525399,0
2011-04-07,7.0226,7.0603,6.9911,7.0226,574776,0
2011-04-08,7.0519,7.0519,7.0159,7.0321,344871,0
2011-04-11,7.0202,7.0425,6.9726,7.0048,330832,0
2011-04-12,6.9651,7.0138,6.9447,6.9984,257189,0
2011-04-13,7.0202,7.0263,7.0048,7.0099,404694,0
2011-04-14,6.9889,7.0321,6.9889,7.0159,272353,0
2011-04-15,7.0425,7.0484,7.0202,7.0366,325037,0
2011-04-18,7.0099,7.0263,6.9784,6.9944,227984,0
2011-04-19,7.0159,7.0321,6.9944,7.0263,350889,0
2011-04-20,7.0263,7.0785,7.0202,7.0685,332111,0
2011-04-21,7.1076,7.1187,7.0973,7.1076,363626,0
2011-04-25,7.0785,7.1321,7.0685,7.1053,361819,0
2011-04-26,7.1394,7.1612,7.1241,7.1296,384152,0
2011-04-27,7.1531,7.1685,7.1211,7.1426,316678,0
2011-04-28,7.1454,7.1554,7.1296,7.1394,278861,0
2011-04-29,7.1187,7.1644,7.1187,7.1531,222691,0
2011-05-02,7.1717,7.1764,7.1454,7.1666,260804,0
2011-05-03,7.1644,7.1749,7.1363,7.1749,253796,0
2011-05-04,7.1876,7.1876,7.1131,7.1187,242661,0
2011-05-05,7.1099,7.1426,7.0566,7.072,415721,0
2011-05-06,7.1131,7.1394,7.0337,7.1296,383594,0
2011-05-09,7.1394,7.1666,7.1241,7.1394,241202,0
2011-05-10,7.1454,7.1717,7.1336,7.1717,304080,0
2011-05-11,7.1685,7.1685,7.126,7.1426,299832,0
2011-05-12,7.1131,7.1336,7.0337,7.1336,397759,0
2011-05-13,7.1454,7.1612,7.1076,7.1394,274483,0
2011-05-16,7.1296,7.1554,7.0973,7.0973,385912,0
2011-05-17,7.0868,7.1025,7.0448,7.0705,325807,0
2011-05-18,7.0868,7.1187,7.0868,7.1187,297996,0
2011-05-19,7.1336,7.1394,7.1025,7.1296,259194,0
2011-05-20,7.1321,7.1426,7.0566,7.1048,303800,0
2011-05-23,7.0751,7.1076,7.0655,7.1076,331852,0
2011-05-24,7.1296,7.1394,7.0705,7.0705,309569,0
2011-05-25,7.0751,7.1025,7.0603,7.0868,296897,0
2011-05-26,7.0973,7.1076,7.0808,7.1025,262726,0
2011-05-27,7.0996,7.1048,7.072,7.0996,165312,0
2011-05-31,7.0906,7.1462,7.0853,7.1462,369129,0
2011-06-01,7.1426,7.1644,7.089,7.1159,377360,0
2011-06-02,7.1363,7.1476,7.1099,7.1476,419236,0
2011-06-03,7.126,7.1854,7.1048,7.1854,347988,0
2011-06-06,7.1685,7.1913,7.1363,7.1854,631625,0
2011-06-07,7.1885,7.1885,7.1241,7.1454,348391,0
2011-06-08,7.1454,7.1562,7.0696,7.1076,345806,0
2011-06-09,7.0915,7.1241,7.0536,7.0597,390510,0
2011-06-10,7.0566,7.0677,6.8908,6.9984,462406,0
2011-06-13,6.9816,7.0185,6.8746,6.9397,383577,0
2011-06-14,6.9548,7.0138,6.9344,7.0086,337999,0
2011-06-15,6.9762,6.9922,6.7727,6.8488,461656,0
2011-06-16,6.8645,6.9421,6.8429,6.9084,329388,0
2011-06-17,6.9513,6.9563,6.8857,6.9084,220116,0
2011-06-20,6.9177,6.9607,6.8637,6.9607,296240,0
2011-06-21,6.9984,7.0138,6.9702,6.9984,392140,0
2011-06-22,6.9984,7.0138,6.9922,7.0086,263041,0
2011-06-23,6.9837,7.0048,6.913,6.9837,400330,0
2011-06-24,6.9513,7.0099,6.9359,6.9667,205812,0
2011-06-27,6.9837,6.9837,6.9244,6.9563,370944,0
2011-06-28,6.9784,6.9784,6.9022,6.9563,585948,0
2011-06-29,6.9944,6.9999,6.9563,6.9784,356590,0
2011-06-30,6.9769,7.0461,6.9769,7.0343,314974,0
2011-07-01,7.0175,7.067,6.9733,7.0506,371660,0
2011-07-05,7.0231,7.0613,7.0064,7.0455,335995,0
2011-07-06,7.0231,7.0677,6.9902,7.0513,339316,0
2011-07-07,7.0765,7.1321,7.0713,7.1211,516809,0
2011-07-08,7.0884,7.1267,7.0765,7.1159,253371,0
2011-07-11,7.0696,7.0744,6.9784,7.0211,379720,0
2011-07-12,6.9681,7.0393,6.9629,7.0175,445842,0
2011-07-13,7.0433,7.0492,6.9563,6.9837,436592,0
2011-07-14,6.9452,6.9513,6.8757,6.9184,863302,0
2011-07-15,6.9427,6.9427,6.8765,6.9318,419421,0
2011-07-18,6.8916,6.8916,6.8056,6.8267,572602,0
2011-07-19,6.8322,6.8799,6.8259,6.8379,426137,0
2011-07-20,6.8436,6.913,6.8436,6.913,409411,0
2011-07-21,6.9452,7.0433,6.9359,7.027,477855,0
2011-07-22,6.9961,6.9961,6.9427,6.9902,300825,0
2011-07-25,6.913,6.9452,6.8807,6.9413,357730,0
2011-07-26,6.9629,6.9629,6.8259,6.875,497066,0
2011-07-27,6.8492,6.8492,6.6011,6.7191,1134676,0
2011-07-28,6.6781,6.8099,6.525,6.8099,1297296,0
2011-07-29,6.7618,6.8458,6.6398,6.8349,689585,0
2011-08-01,6.903,7.0343,6.8223,6.909,637756,0
2011-08-02,6.8317,6.8857,6.787,6.8421,423127,0
2011-08-03,6.8336,6.8436,6.6915,6.8223,438724,0
2011-08-04,6.7057,6.7604,6.525,6.5467,604996,0
2011-08-05,6.5395,6.5995,6.0391,6.4472,1689184,0
2011-08-08,6.1642,6.2077,5.8706,5.9578,1721637,0
2011-08-09,5.9796,6.2186,5.8,6.2132,1126250,0
2011-08-10,6.137,6.2132,5.9796,6.1209,567038,0
2011-08-11,6.0776,6.3871,6.0666,6.3763,650864,0
2011-08-12,6.3763,6.4413,6.3383,6.4141,352860,0
2011-08-15,6.4581,6.5227,6.4304,6.496,383524,0
2011-08-16,6.3982,6.4904,6.3708,6.4198,510322,0
2011-08-17,6.4685,6.5124,6.4304,6.496,299529,0
2011-08-18,6.3383,6.3708,6.1862,6.2352,571640,0
2011-08-19,6.0098,6.2511,5.9495,6.1631,718391,0
2011-08-22,6.1968,6.2515,6.0666,6.0716,322981,0
2011-08-23,6.0938,6.2947,6.0776,6.2729,341918,0
2011-08-24,6.2352,6.3004,6.2132,6.2782,233314,0
2011-08-25,6.3275,6.3487,6.1912,6.2515,314537,0
2011-08-26,6.2237,6.3385,6.1799,6.3222,212465,0
2011-08-29,6.36,6.496,6.3544,6.452,346731,0
2011-08-30,6.3708,6.5502,6.3708,6.5066,298894,0
2011-08-31,6.5753,6.6156,6.5469,6.5584,375062,0
2011-09-01,6.5446,6.6585,6.5175,6.6481,510422,0
2011-09-02,6.5867,6.6597,6.4848,6.4903,544091,0
2011-09-06,6.4055,6.5434,6.3614,6.5105,528833,0
2011-09-07,6.5875,6.6536,6.5158,6.6425,536631,0
2011-09-08,6.5988,6.6375,6.5932,6.5932,254652,0
2011-09-09,6.5681,6.5742,6.4591,6.4648,301156,0
2011-09-12,6.4096,6.4811,6.3771,6.4811,383253,0
2011-09-13,6.4757,6.5742,6.4425,6.5638,243059,0
2011-09-14,6.58,6.5848,6.4975,6.5305,281949,0
2011-09-15,6.5906,6.5906,6.5305,6.58,307358,0
2011-09-16,6.5657,6.6322,6.5657,6.5932,195047,0
2011-09-19,6.5305,6.6291,6.5196,6.6291,253508,0
2011-09-20,6.6181,6.6181,6.5517,6.5848,391411,0
2011-09-21,6.5906,6.5906,6.4371,6.4533,317661,0
2011-09-22,6.3444,6.3608,6.2072,6.2621,451833,0
2011-09-23,6.201,6.3666,6.201,6.2671,385989,0
2011-09-26,6.2891,6.3608,6.2511,6.2838,446117,0
2011-09-27,6.3608,6.3714,6.2456,6.2729,597096,0
2011-09-28,6.2672,6.2838,6.1905,6.1905,267297,0
2011-09-29,6.2565,6.2838,6.2072,6.2838,323170,0
2011-09-30,6.2112,6.2808,6.1994,6.2168,215301,0
2011-10-03,6.1842,6.2285,6.0402,6.0463,374098,0
2011-10-04,5.893,5.9321,5.7761,5.8875,825157,0
2011-10-05,5.8707,5.971,5.8707,5.971,330002,0
2011-10-06,5.9991,6.1605,5.9208,6.1272,376403,0
2011-10-07,6.1623,6.1623,5.9912,6.0183,259791,0
2011-10-10,6.0684,6.1348,6.0574,6.1348,343805,0
2011-10-11,6.1123,6.1789,6.09,6.1123,284522,0
2011-10-12,6.14,6.2342,6.118,6.2172,503493,0
2011-10-13,6.1623,6.2891,6.14,6.278,279932,0
2011-10-14,6.3446,6.3666,6.2891,6.3666,357280,0
2011-10-17,6.3446,6.3777,6.3281,6.3387,267085,0
2011-10-18,6.3387,6.4824,6.2948,6.46,315377,0
2011-10-19,6.4329,6.4495,6.3777,6.3941,222256,0
2011-10-20,6.4055,6.46,6.3281,6.46,324960,0
2011-10-21,6.5168,6.5392,6.4333,6.4605,311070,0
2011-10-24,6.4554,6.5377,6.4387,6.5215,327800,0
2011-10-25,6.4981,6.5148,6.4196,6.4479,397178,0
2011-10-26,6.4665,6.5657,6.4274,6.5657,338654,0
2011-10-27,6.6156,6.7035,6.6098,6.7035,445426,0
2011-10-28,6.6558,6.7396,6.6445,6.7347,253649,0
2011-10-31,6.6922,6.7149,6.5875,6.6809,225451,0
2011-11-01,6.5875,6.6277,6.5319,6.5995,265852,0
2011-11-02,6.6788,6.6788,6.5614,6.6117,389486,0
2011-11-03,6.6439,6.6439,6.5593,6.6216,386216,0
2011-11-04,6.5525,6.6266,6.5187,6.6266,269940,0
2011-11-07,6.6285,6.7396,6.6285,6.7396,265861,0
2011-11-08,6.7789,6.8008,6.7512,6.7899,293014,0
2011-11-09,6.6327,6.7109,6.6277,6.655,349736,0
2011-11-10,6.6894,6.7065,6.5995,6.6162,367292,0
2011-11-11,6.6734,6.6788,6.589,6.5952,323638,0
2011-11-14,6.5726,6.6398,6.5669,6.5726,267963,0
2011-11-15,6.5561,6.5952,6.5225,6.5225,345186,0
2011-11-16,6.4781,6.5446,6.456,6.4721,409095,0
2011-11-17,6.4671,6.4721,6.4111,6.4445,298420,0
2011-11-18,6.4479,6.4589,6.397,6.4196,288858,0
2011-11-21,6.3496,6.3554,6.2607,6.2886,382654,0
2011-11-22,6.2943,6.3721,6.2943,6.3664,233782,0
2011-11-23,6.3276,6.333,6.1605,6.2105,592957,0
2011-11-25,6.1949,6.2789,6.1949,6.2789,180977,0
2011-11-28,6.4057,6.4057,6.3052,6.3554,300737,0
2011-11-29,6.3614,6.3614,6.2886,6.2886,363803,0
2011-11-30,6.3689,6.3983,6.3217,6.363,891957,0
2011-12-01,6.3635,6.3802,6.3071,6.3408,434611,0
2011-12-02,6.3635,6.3745,6.3184,6.3239,589099,0
2011-12-05,6.3635,6.3857,6.3355,6.3857,667587,0
2011-12-06,6.3626,6.3854,6.3395,6.3799,593084,0
2011-12-07,6.3655,6.4338,6.3376,6.4168,428506,0
2011-12-08,6.3994,6.4056,6.3543,6.3884,362520,0
2011-12-09,6.3771,6.4168,6.3603,6.411,361125,0
2011-12-12,6.3574,6.397,6.3017,6.3635,397314,0
2011-12-13,6.3691,6.397,6.2848,6.3071,471938,0
2011-12-14,6.3128,6.3184,6.2624,6.3184,455039,0
2011-12-15,6.3857,6.3857,6.2789,6.3184,368584,0
2011-12-16,6.3376,6.3655,6.2925,6.3091,399638,0
2011-12-19,6.3017,6.3523,6.2566,6.2624,289250,0
2011-12-20,6.3033,6.3603,6.2976,6.3376,489992,0
2011-12-21,6.3262,6.3771,6.2925,6.3771,357248,0
2011-12-22,6.3603,6.4848,6.3316,6.4679,580321,0
2011-12-23,6.4789,6.4789,6.394,6.4451,464939,0
2011-12-27,6.4056,6.4168,6.3485,6.411,562403,0
2011-12-28,6.3771,6.4504,6.3148,6.3262,452770,0
2011-12-29,6.3714,6.3714,6.2526,6.3543,703428,0
2011-12-30,6.3217,6.4394,6.3039,6.3745,915303,0
2012-01-03,6.4504,6.5416,6.4394,6.5187,604570,0
2012-01-04,6.4848,6.5809,6.4735,6.5753,498532,0
2012-01-05,6.5244,6.5927,6.5244,6.5867,429710,0
2012-01-06,6.5644,6.6654,6.5644,6.6156,621866,0
2012-01-09,6.6486,6.6828,6.6093,6.6543,444018,0
2012-01-10,6.6894,6.7735,6.6654,6.6894,364423,0
2012-01-11,6.6474,6.688,6.6306,6.6591,318529,0
2012-01-12,6.6474,6.7332,6.6252,6.7164,234477,0
2012-01-13,6.6828,6.6944,6.6375,6.6894,282236,0
2012-01-17,6.7043,6.7268,6.6753,6.6875,335354,0
2012-01-18,6.6828,6.7512,6.6654,6.7512,307418,0
2012-01-19,6.7283,6.7567,6.6998,6.7567,282884,0
2012-01-20,6.7794,6.8421,6.7504,6.8309,461406,0
2012-01-23,6.8521,6.875,6.785,6.8471,323164,0
2012-01-24,6.802,6.8807,6.7794,6.8637,358043,0
2012-01-25,6.8924,6.8985,6.8309,6.875,430603,0
2012-01-26,6.875,6.9038,6.8077,6.875,829632,0
2012-01-27,6.853,6.9045,6.8248,6.853,455934,0
2012-01-30,6.8361,6.9889,6.8309,6.9658,488158,0
2012-01-31,7.0005,7.0121,6.9007,6.9651,507318,0
2012-02-01,7.0182,7.0484,6.9961,7.0418,460013,0
2012-02-02,7.0705,7.1041,7.0305,7.0929,639679,0
2012-02-03,7.0986,7.1447,7.0808,7.1447,499907,0
2012-02-06,7.1379,7.1379,7.0588,7.0705,639109,0
2012-02-07,7.0263,7.1806,6.9285,7.1644,804746,0
2012-02-08,7.1644,7.1871,7.1342,7.1691,459787,0
2012-02-09,7.1523,7.211,7.1241,7.1991,430519,0
2012-02-10,7.1612,7.1845,7.133,7.1673,441849,0
2012-02-13,7.196,7.2082,7.1159,7.1845,442544,0
2012-02-14,7.1845,7.2082,7.1612,7.1845,379214,0
2012-02-15,7.2405,7.2473,7.122,7.1447,497423,0
2012-02-16,7.1612,7.2757,7.1447,7.2301,490460,0
2012-02-17,7.2559,7.2617,7.1935,7.2165,247453,0
2012-02-21,7.2082,7.2352,7.1778,7.2011,381000,0
2012-02-22,7.2165,7.2504,7.1991,7.2322,460391,0
2012-02-23,7.2473,7.3321,7.2405,7.2757,399092,0
2012-02-24,7.2785,7.3258,7.2322,7.3082,324254,0
2012-02-27,7.2701,7.3321,7.2528,7.3223,386085,0
2012-02-28,7.3223,7.3498,7.2701,7.3498,315459,0
2012-02-29,7.3337,7.3816,7.275,7.3337,320993,0
2012-03-01,7.3359,7.405,7.2839,7.2839,567693,0
2012-03-02,7.2947,7.3992,7.2307,7.3862,776271,0
2012-03-05,7.3709,7.3709,7.1871,7.1871,584507,0
2012-03-06,7.1499,7.1673,7.0219,7.0284,632103,0
2012-03-07,7.0632,7.2089,7.0573,7.2019,342839,0
2012-03-08,7.2483,7.2659,7.196,7.2659,307346,0
2012-03-09,7.2443,7.2734,7.211,7.2443,299857,0
2012-03-12,7.2383,7.2443,7.1991,7.2443,277984,0
2012-03-13,7.2443,7.3258,7.2278,7.3145,328967,0
2012-03-14,7.3145,7.3482,7.2617,7.2968,391099,0
2012-03-15,7.3258,7.365,7.2617,7.2734,298312,0
2012-03-16,7.29,7.3359,7.2322,7.2968,350238,0
2012-03-19,7.2678,7.3145,7.2383,7.3082,282496,0
2012-03-20,7.2785,7.3307,7.2504,7.3307,230911,0
2012-03-21,7.3307,7.3482,7.2839,7.3082,298661,0
2012-03-22,7.2617,7.3145,7.2559,7.2734,245679,0
2012-03-23,7.2659,7.3005,7.2483,7.2659,319611,0
2012-03-26,7.29,7.3015,7.2221,7.2559,445220,0
2012-03-27,7.2504,7.353,7.2504,7.2968,392928,0
2012-03-28,7.2968,7.3258,7.2785,7.3258,178510,0
2012-03-29,7.3082,7.3145,7.2504,7.3015,219245,0
2012-03-30,7.3044,7.3575,7.2861,7.346,209022,0
2012-04-02,7.3467,7.3701,7.3181,7.3583,287790,0
2012-04-03,7.3909,7.3909,7.2922,7.3231,299851,0
2012-04-04,7.2636,7.2922,7.1114,7.1876,750679,0
2012-04-05,7.2228,7.2285,7.1342,7.1402,199310,0
2012-04-09,7.0981,7.1554,7.0632,7.1033,320387,0
2012-04-10,7.1092,7.1379,6.9636,7.0573,517391,0
2012-04-11,7.1092,7.1612,7.0573,7.1033,279217,0
2012-04-12,7.1203,7.2019,7.1152,7.196,284629,0
2012-04-13,7.1726,7.1845,7.1152,7.1554,224134,0
2012-04-16,7.2089,7.2352,7.1554,7.1726,412074,0
2012-04-17,7.1756,7.1814,7.1288,7.1288,398733,0
2012-04-18,7.1267,7.1673,7.0794,7.1033,298373,0
2012-04-19,7.0981,7.1267,7.0402,7.0632,319272,0
2012-04-20,7.0826,7.0942,7.0239,7.0884,328945,0
2012-04-23,7.0219,7.1612,7.0108,7.1499,326345,0
2012-04-24,7.1267,7.1554,7.1092,7.144,204147,0
2012-04-25,7.1499,7.1845,7.1379,7.1778,377028,0
2012-04-26,7.1554,7.2544,7.1554,7.2483,252213,0
2012-04-27,7.2393,7.2578,7.2117,7.2518,150334,0
2012-04-30,7.2221,7.2801,7.211,7.2801,366973,0
2012-05-01,7.2578,7.3329,7.2578,7.3231,299619,0
2012-05-02,7.2922,7.3283,7.2636,7.2801,244439,0
2012-05-03,7.2861,7.3106,7.1644,7.1756,408566,0
2012-05-04,7.1342,7.1814,7.0996,7.17,369166,0
2012-05-07,7.1756,7.2179,7.1644,7.1756,342732,0
2012-05-08,7.1523,7.1944,7.0418,7.17,433781,0
2012-05-09,7.0996,7.17,7.0484,7.1402,277295,0
2012-05-10,7.2048,7.2048,7.064,7.1394,328711,0
2012-05-11,7.0826,7.1471,7.0826,7.0942,246792,0
2012-05-14,7.0655,7.0655,6.9837,7.0057,365877,0
2012-05-15,7.0484,7.0756,7.0005,7.0121,377049,0
2012-05-16,6.9952,7.0705,6.9837,6.9952,381251,0
2012-05-17,7.0057,7.0182,6.7789,6.7971,688542,0
2012-05-18,6.785,6.8138,6.7141,6.7318,486256,0
2012-05-21,6.785,6.8662,6.7141,6.8492,464038,0
2012-05-22,6.8779,6.9651,6.8429,6.9007,378184,0
2012-05-23,6.8779,6.9534,6.8379,6.9534,275370,0
2012-05-24,6.9651,7.0057,6.8662,6.9603,293245,0
2012-05-25,6.9309,7.0057,6.9309,7.0005,222107,0
2012-05-29,7.0597,7.0597,7.0005,7.0358,183267,0
2012-05-30,7.0057,7.0418,6.9651,7.0057,194351,0
2012-05-31,7.0048,7.0167,6.8985,6.9992,224704,0
2012-06-01,6.8924,6.9681,6.8628,6.9162,330128,0
2012-06-04,6.8958,6.9427,6.8252,6.8317,453296,0
2012-06-05,6.8276,6.8686,6.7262,6.792,766774,0
2012-06-06,6.8866,6.8866,6.7504,6.8099,803136,0
2012-06-07,6.8458,6.9219,6.8336,6.8985,290954,0
2012-06-08,6.875,6.9285,6.8401,6.9219,133556,0
2012-06-11,6.9038,6.9681,6.8628,6.8628,293347,0
2012-06-12,6.8686,6.9219,6.8686,6.9162,243803,0
2012-06-13,6.9105,6.9681,6.8866,6.9219,245172,0
2012-06-14,6.8985,6.9629,6.8866,6.9404,189309,0
2012-06-15,6.9681,6.9992,6.9404,6.9931,336772,0
2012-06-18,6.9748,7.0402,6.9629,7.0167,268447,0
2012-06-19,7.0219,7.1099,7.0099,7.0986,225918,0
2012-06-20,7.1336,7.1394,7.0808,7.1279,241596,0
2012-06-21,7.1336,7.1462,7.0696,7.0986,312612,0
2012-06-22,7.1594,7.1594,7.106,7.1123,153398,0
2012-06-25,7.0929,7.1167,7.0696,7.1167,154317,0
2012-06-26,7.1167,7.1691,7.0808,7.1523,228988,0
2012-06-27,7.1635,7.1806,7.122,7.1575,153909,0
2012-06-28,7.122,7.1691,7.122,7.1575,236774,0
2012-06-29,7.1691,7.2693,7.1635,7.2518,467254,0
2012-07-02,7.2202,7.2831,7.1594,7.2252,229973,0
2012-07-03,7.2617,7.2985,7.2322,7.2856,196281,0
2012-07-05,7.2617,7.3329,7.2559,7.2742,240129,0
2012-07-06,7.2776,7.3145,7.2422,7.2776,286577,0
2012-07-09,7.2776,7.3498,7.2074,7.3015,249296,0
2012-07-10,7.2968,7.3258,7.2544,7.2776,194617,0
2012-07-11,7.2489,7.3082,7.2422,7.2422,224138,0
2012-07-12,7.2252,7.2968,7.2252,7.29,194465,0
2012-07-13,7.3283,7.3575,7.2794,7.3389,197968,0
2012-07-16,7.3676,7.3676,7.2831,7.3145,270077,0
2012-07-17,7.373,7.3792,7.2202,7.2422,416590,0
2012-07-18,7.2136,7.3373,7.2136,7.2726,277191,0
2012-07-19,7.3204,7.3373,7.2489,7.3258,362147,0
2012-07-20,7.3389,7.3389,7.2367,7.2914,208217,0
2012-07-23,7.2544,7.3204,7.2202,7.2663,212267,0
2012-07-24,7.2726,7.3359,7.2726,7.3313,303411,0
2012-07-25,7.3373,7.373,7.3082,7.3676,165892,0
2012-07-26,7.373,7.4151,7.3552,7.4151,255502,0
2012-07-27,7.4174,7.4655,7.4174,7.4406,272230,0
2012-07-30,7.4743,7.4743,7.3901,7.4269,389149,0
2012-07-31,7.4564,7.4564,7.3901,7.4151,216658,0
2012-08-01,7.4655,7.4655,7.3992,7.4406,281294,0
2012-08-02,7.4437,7.4743,7.3846,7.4151,327030,0
2012-08-03,7.4862,7.4871,7.3901,7.4065,343495,0
2012-08-06,7.4345,7.4655,7.4238,7.4472,176169,0
2012-08-07,7.4862,7.491,7.4269,7.4564,332577,0
2012-08-08,7.5124,7.5124,7.4122,7.4723,243154,0
2012-08-09,7.4895,7.5124,7.4406,7.5124,183693,0
2012-08-10,7.5545,7.5545,7.405,7.5124,235994,0
2012-08-13,7.5373,7.5422,7.4831,7.5249,221621,0
2012-08-14,7.5483,7.5545,7.4831,7.5483,309007,0
2012-08-15,7.561,7.561,7.5196,7.561,272733,0
2012-08-16,7.561,7.6078,7.561,7.591,288786,0
2012-08-17,7.6078,7.6141,7.5483,7.5737,210570,0
2012-08-20,7.591,7.591,7.5012,7.561,243154,0
2012-08-21,7.5792,7.5792,7.4895,7.5483,241913,0
2012-08-22,7.5545,7.5545,7.4587,7.4776,342559,0
2012-08-23,7.5012,7.5341,7.4524,7.5305,318656,0
2012-08-24,7.5012,7.5483,7.4776,7.5124,210435,0
2012-08-27,7.4895,7.561,7.4895,7.561,261480,0
2012-08-28,7.561,7.5969,7.5124,7.5422,307597,0
2012-08-29,7.5124,7.5422,7.4776,7.4776,314939,0
2012-08-30,7.4524,7.5196,7.4524,7.5124,253490,0
2012-08-31,7.4831,7.5545,7.4831,7.5305,215834,0
2012-09-04,7.4949,7.5305,7.4655,7.4949,308939,0
2012-09-05,7.4655,7.4949,7.405,7.4122,1006195,0
2012-09-06,7.429,7.4831,7.3992,7.4238,528807,0
2012-09-07,7.4379,7.4655,7.3657,7.3657,463373,0
2012-09-10,7.3959,7.4564,7.3657,7.4214,232081,0
2012-09-11,7.408,7.498,7.408,7.4626,262097,0
2012-09-12,7.498,7.5523,7.4379,7.4502,337441,0
2012-09-13,7.4322,7.5224,7.4322,7.4927,284250,0
2012-09-14,7.5459,7.5822,7.4811,7.5042,410507,0
2012-09-17,7.5042,7.589,7.5042,7.535,336213,0
2012-09-18,7.5595,7.5718,7.5169,7.565,166302,0
2012-09-19,7.589,7.589,7.5523,7.589,276096,0
2012-09-20,7.5822,7.6012,7.5523,7.6012,251308,0
2012-09-21,7.6123,7.6785,7.5822,7.655,326706,0
2012-09-24,7.6671,7.6908,7.6439,7.6785,247165,0
2012-09-25,7.7024,7.7024,7.6065,7.619,280784,0
2012-09-26,7.6494,7.6494,7.5894,7.6372,207277,0
2012-09-27,7.6494,7.6964,7.6123,7.6964,235280,0
2012-09-28,7.6741,7.6964,7.6317,7.6842,199983,0
2012-10-01,7.6741,7.6964,7.6317,7.6671,216760,0
2012-10-02,7.6494,7.6671,7.6065,7.6317,275952,0
2012-10-03,7.6494,7.6741,7.5718,7.6671,275988,0
2012-10-04,7.655,7.6964,7.6439,7.6842,210840,0
2012-10-05,7.6964,7.7409,7.6785,7.7159,179703,0
2012-10-08,7.7477,7.7561,7.7086,7.7477,298050,0
2012-10-09,7.778,7.778,7.6335,7.6582,302530,0
2012-10-10,7.6454,7.6807,7.4933,7.4933,396979,0
2012-10-11,7.5474,7.591,7.5059,7.5367,356511,0
2012-10-12,7.5422,7.5737,7.5178,7.5422,212658,0
2012-10-15,7.5367,7.5841,7.4933,7.5675,283894,0
2012-10-16,7.6141,7.6807,7.5792,7.6757,392532,0
2012-10-17,7.6939,7.7047,7.6078,7.6335,261701,0
2012-10-18,7.6702,7.712,7.6141,7.6939,196796,0
2012-10-19,7.7047,7.7191,7.6454,7.6869,252165,0
2012-10-22,7.698,7.7039,7.627,7.6702,242254,0
2012-10-23,7.6406,7.6807,7.5737,7.6702,243738,0
2012-10-24,7.6869,7.6869,7.6021,7.6277,174610,0
2012-10-25,7.6757,7.698,7.6141,7.6757,274777,0
2012-10-26,7.6582,7.6757,7.591,7.6695,221278,0
2012-10-31,7.6519,7.6807,7.5737,7.591,296868,0
2012-11-01,7.6454,7.6939,7.591,7.591,250872,0
2012-11-02,7.5969,7.6335,7.561,7.5737,212337,0
2012-11-05,7.5295,7.5538,7.4933,7.4933,276261,0
2012-11-06,7.4933,7.5538,7.4933,7.5367,190468,0
2012-11-07,7.5178,7.5474,7.4758,7.4933,440902,0
2012-11-08,7.5217,7.5641,7.429,7.4354,307675,0
2012-11-09,7.3992,7.4495,7.356,7.3992,392225,0
2012-11-12,7.4406,7.4406,7.3506,7.3742,243565,0
2012-11-13,7.3506,7.3685,7.2953,7.3437,355979,0
2012-11-14,7.3005,7.356,7.069,7.0808,662916,0
2012-11-15,7.0448,7.0868,6.903,7.0321,840364,0
2012-11-16,7.069,7.2709,7.0138,7.2709,510236,0
2012-11-19,7.2709,7.4723,7.2578,7.356,474770,0
2012-11-20,7.3145,7.3373,7.2653,7.3005,287546,0
2012-11-21,7.3506,7.3924,7.2709,7.3852,247414,0
2012-11-23,7.3809,7.4238,7.3809,7.3992,102895,0
2012-11-26,7.4174,7.4606,7.3565,7.4478,257699,0
2012-11-27,7.429,7.4606,7.3924,7.4354,221951,0
2012-11-28,7.4406,7.4904,7.4122,7.4406,224680,0
2012-11-29,7.4723,7.5021,7.4478,7.5021,174636,0
2012-11-30,7.4847,7.5021,7.429,7.454,256637,0
2012-12-03,7.4478,7.4966,7.4354,7.4606,230196,0
2012-12-04,7.4606,7.4847,7.4354,7.4664,162176,0
2012-12-05,7.4354,7.4478,7.3742,7.405,337181,0
2012-12-06,7.356,7.3992,7.356,7.3852,289821,0
2012-12-07,7.3892,7.3892,7.3337,7.3592,307980,0
2012-12-10,7.3777,7.3777,7.3098,7.3231,360983,0
2012-12-11,7.3523,7.3715,7.3098,7.3337,339196,0
2012-12-12,7.4214,7.4214,7.3337,7.3777,453087,0
2012-12-13,7.3467,7.3777,7.2839,7.3167,493594,0
2012-12-14,7.3467,7.3467,7.2907,7.303,414342,0
2012-12-17,7.2907,7.3397,7.2839,7.2907,382712,0
2012-12-18,7.2907,7.383,7.2907,7.3777,316689,0
2012-12-19,7.383,7.4269,7.3777,7.4214,298222,0
2012-12-20,7.408,7.4269,7.3892,7.4269,296527,0
2012-12-21,7.3953,7.4214,7.3523,7.408,471273,0
2012-12-24,7.402,7.4214,7.3715,7.383,190713,0
2012-12-26,7.3523,7.3953,7.3523,7.383,235267,0
2012-12-27,7.4096,7.4151,7.3231,7.3959,369202,0
2012-12-28,7.3838,7.3959,7.3337,7.365,281955,0
2012-12-31,7.3397,7.4285,7.3397,7.4214,503866,0
2013-01-02,7.4723,7.5588,7.4723,7.5523,320295,0
2013-01-03,7.545,7.6205,7.5021,7.6205,386833,0
2013-01-04,7.6454,7.7061,7.6021,7.6645,573311,0
2013-01-07,7.6454,7.7136,7.6454,7.6939,454139,0
2013-01-08,7.6939,7.7265,7.6582,7.7265,388891,0
2013-01-09,7.7061,7.7551,7.6876,7.7469,274797,0
2013-01-10,7.7265,7.7682,7.7144,7.7507,246949,0
2013-01-11,7.7682,7.7682,7.7136,7.7551,283963,0
2013-01-14,7.7551,7.7625,7.6998,7.7136,204565,0
2013-01-15,7.7507,7.7507,7.7136,7.7469,337996,0
2013-01-16,7.7198,7.7551,7.6876,7.7551,302512,0
2013-01-17,7.7625,7.8272,7.7507,7.8272,320454,0
2013-01-18,7.8343,7.8434,7.7869,7.8343,249017,0
2013-01-22,7.8343,7.8434,7.7804,7.8378,365091,0
2013-01-23,7.8434,7.8618,7.806,7.851,256448,0
2013-01-24,7.8618,7.8939,7.806,7.8343,343976,0
2013-01-25,7.8434,7.8434,7.806,7.8378,263680,0
2013-01-28,7.8343,7.8618,7.7936,7.806,354640,0
2013-01-29,7.8203,7.8264,7.7682,7.7936,397374,0
2013-01-30,7.7746,7.8131,7.7551,7.7869,421758,0
2013-01-31,7.7936,7.8131,7.7746,7.8131,292505,0
2013-02-01,7.8131,7.8816,7.8131,7.8749,336088,0
2013-02-04,7.8863,7.8863,7.7936,7.8343,312071,0
2013-02-05,7.851,7.8816,7.8378,7.8749,212441,0
2013-02-06,7.869,7.8749,7.8333,7.8749,275135,0
2013-02-07,7.8434,7.869,7.7507,7.7804,498324,0
2013-02-08,7.8247,7.8418,7.7975,7.8369,413034,0
2013-02-11,7.7901,7.8172,7.7354,7.7724,358598,0
2013-02-12,7.7666,7.778,7.7354,7.7593,483579,0
2013-02-13,7.7724,7.8015,7.7424,7.7838,549110,0
2013-02-14,7.7666,7.778,7.752,7.778,279408,0
2013-02-15,7.7838,7.7975,7.7424,7.778,267604,0
2013-02-19,7.7666,7.8247,7.7593,7.7975,386136,0
2013-02-20,7.7901,7.7975,7.7231,7.746,343055,0
2013-02-21,7.7354,7.7354,7.5969,7.6351,492272,0
2013-02-22,7.6534,7.6652,7.6093,7.6286,454693,0
2013-02-25,7.6423,7.6652,7.5792,7.5841,439447,0
2013-02-26,7.5841,7.6725,7.5792,7.6725,433827,0
2013-02-27,7.6652,7.7166,7.6423,7.6964,359079,0
2013-02-28,7.6785,7.7094,7.6406,7.7094,343888,0
2013-03-01,7.6534,7.6908,7.6286,7.6842,435691,0
2013-03-04,7.6534,7.6842,7.6423,7.6606,325151,0
2013-03-05,7.6606,7.7493,7.6606,7.7297,441990,0
2013-03-06,7.752,7.778,7.7354,7.778,394328,0
2013-03-07,7.7901,7.8172,7.7724,7.8172,318458,0
2013-03-08,7.821,7.8628,7.8006,7.821,293576,0
2013-03-11,7.8272,7.8699,7.8067,7.8699,385021,0
2013-03-12,7.8628,7.8699,7.8067,7.8699,294352,0
2013-03-13,7.8628,7.8878,7.8378,7.8825,460291,0
2013-03-14,7.8699,7.921,7.8699,7.921,305496,0
2013-03-15,7.9154,7.921,7.852,7.8755,380468,0
2013-03-18,7.8378,7.9154,7.7771,7.8699,407428,0
2013-03-19,7.8699,7.8816,7.8067,7.8272,399913,0
2013-03-20,7.8628,7.8825,7.821,7.8755,355917,0
2013-03-21,7.8699,7.8955,7.8378,7.8825,350934,0
2013-03-22,7.8699,7.9028,7.8628,7.9028,312045,0
2013-03-25,7.9028,7.9154,7.8452,7.852,297254,0
2013-03-26,7.8557,7.9086,7.852,7.8955,286267,0
2013-03-27,7.8878,7.921,7.8825,7.921,206087,0
2013-03-28,7.921,7.9636,7.8878,7.9636,350662,0
2013-04-01,7.9278,7.9837,7.921,7.9711,318838,0
2013-04-02,7.9837,7.9837,7.9028,7.9527,295870,0
2013-04-03,7.921,7.921,7.852,7.8628,465486,0
2013-04-04,7.8825,7.9086,7.852,7.8557,402109,0
2013-04-05,7.852,7.8955,7.7936,7.8878,448032,0
2013-04-08,7.8987,7.9302,7.852,7.8726,430916,0
2013-04-09,7.9119,7.9193,7.8788,7.9119,288044,0
2013-04-10,7.9193,7.9302,7.8841,7.8987,390204,0
2013-04-11,7.8987,7.9612,7.8987,7.9094,377103,0
2013-04-12,7.8788,7.9686,7.8726,7.9686,353978,0
2013-04-15,7.9612,7.9744,7.8841,7.9119,479390,0
2013-04-16,7.9119,7.9612,7.9119,7.9544,322658,0
2013-04-17,7.9494,7.9612,7.9193,7.9302,446004,0
2013-04-18,7.9193,7.9418,7.8987,7.9302,308679,0
2013-04-19,7.9302,7.9418,7.9063,7.9302,251952,0
2013-04-22,7.9369,7.9612,7.9063,7.9544,319895,0
2013-04-23,7.9612,8.0139,7.9612,8.0139,400681,0
2013-04-24,8.024,8.0706,8.0021,8.0706,458147,0
2013-04-25,8.0637,8.1345,8.0637,8.1142,507351,0
2013-04-26,8.0895,8.1271,8.0519,8.0844,282803,0
2013-04-29,8.0578,8.0946,8.0519,8.0946,233849,0
2013-04-30,8.1013,8.1271,8.0578,8.1271,369830,0
2013-05-01,8.1183,8.1655,8.0928,8.1655,384839,0
2013-05-02,8.1623,8.1837,8.1183,8.1776,340201,0
2013-05-03,8.1655,8.1958,8.1142,8.1345,281264,0
2013-05-06,8.1183,8.1412,8.1013,8.1183,446699,0
2013-05-07,8.1142,8.2092,8.1065,8.2092,446811,0
2013-05-08,8.1913,8.2817,8.1741,8.2686,444010,0
2013-05-09,8.2955,8.3102,8.2537,8.3102,337528,0
2013-05-10,8.2754,8.3939,8.2754,8.3939,400706,0
2013-05-13,8.3483,8.4,8.3483,8.3868,425075,0
2013-05-14,8.3789,8.4352,8.3649,8.4352,309016,0
2013-05-15,8.4433,8.4822,8.3868,8.4619,387694,0
2013-05-16,8.4555,8.5142,8.4504,8.5142,439708,0
2013-05-17,8.4963,8.5027,8.4504,8.475,302644,0
2013-05-20,8.475,8.5142,8.4555,8.5142,303398,0
2013-05-21,8.4901,8.5337,8.475,8.5185,375724,0
2013-05-22,8.5142,8.5267,8.3102,8.3483,464052,0
2013-05-23,8.3169,8.3237,8.2129,8.2686,461170,0
2013-05-24,8.2129,8.278,8.2052,8.2129,369743,0
2013-05-28,8.2641,8.3169,8.2197,8.2885,400329,0
2013-05-29,8.2479,8.2955,8.0595,8.1981,569967,0
2013-05-30,8.1981,8.2686,8.1379,8.2686,261425,0
2013-05-31,8.2205,8.2544,8.1499,8.1499,300876,0
2013-06-03,8.2052,8.2479,8.0595,8.2052,905424,0
2013-06-04,8.1741,8.3649,8.1741,8.3237,878941,0
2013-06-05,8.1447,8.3237,8.1216,8.2955,747331,0
2013-06-06,8.2955,8.3102,8.1923,8.3102,382787,0
2013-06-07,8.3561,8.3833,8.2223,8.2912,290428,0
2013-06-10,8.2997,8.3833,8.1319,8.1878,462488,0
2013-06-11,8.1878,8.2659,8.1398,8.1655,321887,0
2013-06-12,8.2077,8.23,8.0047,8.0275,495998,0
2013-06-13,8.0047,8.0275,7.9136,8.0275,426795,0
2013-06-14,8.0688,8.1243,7.9702,8.0477,345188,0
2013-06-17,8.0552,8.1878,8.0275,8.1655,451036,0
2013-06-18,8.1949,8.2009,8.0827,8.1655,278299,0
2013-06-19,8.1398,8.1673,8.0876,8.1604,310135,0
2013-06-20,8.1039,8.1398,7.9269,7.9702,530177,0
2013-06-21,8.0275,8.0613,7.9269,7.9562,259233,0
2013-06-24,7.9005,7.9269,7.6423,7.8166,740511,0
2013-06-25,7.8166,7.8166,7.6262,7.6286,817933,0
2013-06-26,7.6851,7.9005,7.6851,7.8798,386402,0
2013-06-27,7.9269,8.1319,7.8849,8.1243,418199,0
2013-06-28,8.343,8.3483,8.231,8.3237,264344,0
2013-07-01,8.1708,8.2554,8.0477,8.23,398035,0
2013-07-02,8.2163,8.2441,7.9894,8.0156,332792,0
2013-07-03,8.0047,8.0876,7.9378,7.9444,167376,0
2013-07-05,8.0108,8.0275,7.8301,7.8849,286414,0
2013-07-08,7.9178,7.9902,7.8378,7.8628,487401,0
2013-07-09,7.897,8.0182,7.8557,8.0182,261434,0
2013-07-10,7.9744,8.1447,7.9227,8.1225,334775,0
2013-07-11,8.1388,8.2292,8.086,8.2068,375282,0
2013-07-12,8.2068,8.2609,8.183,8.2215,266503,0
2013-07-15,8.2722,8.3405,8.2433,8.2912,340644,0
2013-07-16,8.2722,8.3464,8.2292,8.2649,372886,0
2013-07-17,8.2997,8.3273,8.2369,8.2997,211663,0
2013-07-18,8.278,8.3343,8.2496,8.3102,228327,0
2013-07-19,8.2997,8.3464,8.2649,8.3464,226226,0
2013-07-22,8.278,8.3273,8.2609,8.2851,272362,0
2013-07-23,8.3203,8.4115,8.278,8.3405,328891,0
2013-07-24,8.3685,8.4045,8.2544,8.3068,291051,0
2013-07-25,8.2649,8.3405,8.2155,8.3132,198658,0
2013-07-26,8.2649,8.3343,8.2155,8.3203,237097,0
2013-07-29,8.2851,8.2851,8.1447,8.1639,250254,0
2013-07-30,8.2068,8.3132,8.183,8.3068,208341,0
2013-07-31,8.2722,8.3132,8.1999,8.2851,249017,0
2013-08-01,8.278,8.3561,8.2609,8.3343,218361,0
2013-08-02,8.3405,8.4187,8.2722,8.4187,435107,0
2013-08-05,8.3762,8.4293,8.3273,8.4115,391511,0
2013-08-06,8.3633,8.4546,8.3273,8.3685,354570,0
2013-08-07,8.3842,8.4417,8.3405,8.3685,496722,0
2013-08-08,8.4574,8.4784,8.3237,8.439,279006,0
2013-08-09,8.3877,8.4009,8.2946,8.3949,193926,0
2013-08-12,8.4009,8.4009,8.2946,8.3483,232903,0
2013-08-13,8.3093,8.3719,8.2667,8.3543,225941,0
2013-08-14,8.3237,8.3519,8.1837,8.2317,355101,0
2013-08-15,8.2317,8.2469,8.1708,8.2173,285703,0
2013-08-16,8.224,8.3543,8.1604,8.2522,421383,0
2013-08-19,8.224,8.2563,8.1708,8.2017,194703,0
2013-08-20,8.1776,8.224,8.0815,8.224,247871,0
2013-08-21,8.2092,8.2563,8.1604,8.2173,229448,0
2013-08-22,8.2469,8.2876,8.1708,8.2667,203024,0
2013-08-23,8.2667,8.343,8.2034,8.3237,200311,0
2013-08-26,8.2946,8.4089,8.2469,8.2626,211920,0
2013-08-27,8.2026,8.2807,8.1708,8.2469,266007,0
2013-08-28,8.2026,8.2317,8.0921,8.1039,382134,0
2013-08-29,8.0815,8.1541,8.0603,8.1177,233116,0
2013-08-30,8.2554,8.3492,8.2441,8.2799,255190,0
2013-09-03,8.1199,8.182,8.0946,8.182,238150,0
2013-09-04,8.1741,8.3075,8.0621,8.163,1459499,0
2013-09-05,8.1278,8.182,8.0946,8.1499,431948,0
2013-09-06,8.1404,8.1757,8.067,8.1708,422600,0
2013-09-09,8.163,8.2285,8.1278,8.1741,265156,0
2013-09-10,8.2205,8.2918,8.1741,8.2918,236779,0
2013-09-11,8.2851,8.3211,8.2061,8.3211,251513,0
2013-09-12,8.278,8.3519,8.1682,8.182,321796,0
2013-09-13,8.2205,8.2496,8.1741,8.2205,187005,0
2013-09-16,8.2649,8.3464,8.2146,8.2433,331892,0
2013-09-17,8.2285,8.3351,8.2061,8.3211,306520,0
2013-09-18,8.2997,8.378,8.2609,8.3701,225405,0
2013-09-19,8.378,8.378,8.2918,8.3579,190850,0
2013-09-20,8.3211,8.378,8.2918,8.3519,211577,0
2013-09-23,8.3211,8.3464,8.2433,8.3075,241195,0
2013-09-24,8.3413,8.3868,8.3211,8.3868,211867,0
2013-09-25,8.3519,8.378,8.3211,8.3413,234525,0
2013-09-26,8.3211,8.3579,8.2205,8.278,295764,0
2013-09-27,8.278,8.3464,8.236,8.3413,159798,0
2013-09-30,8.4802,8.5346,8.4283,8.5105,146536,0
2013-10-01,8.2918,8.3701,8.2851,8.3641,239281,0
2013-10-02,8.2997,8.3413,8.2544,8.3075,204595,0
2013-10-03,8.2851,8.3142,8.2433,8.2918,161137,0
2013-10-04,8.2496,8.3464,8.2496,8.3464,231403,0
2013-10-07,8.3075,8.3519,8.2918,8.3519,195661,0
2013-10-08,8.3967,8.3967,8.224,8.2817,193433,0
2013-10-09,8.2563,8.2955,8.2317,8.2563,189235,0
2013-10-10,8.2746,8.3501,8.2677,8.2746,352673,0
2013-10-11,8.2626,8.3967,8.2626,8.3967,169919,0
2013-10-14,8.3685,8.4187,8.3685,8.4045,174951,0
2013-10-15,8.4187,8.4187,8.3175,8.3378,278821,0
2013-10-16,8.3615,8.4496,8.3448,8.4424,269781,0
2013-10-17,8.4187,8.5978,8.4187,8.5978,337113,0
2013-10-18,8.5779,8.6505,8.5624,8.6292,355902,0
2013-10-21,8.636,8.6505,8.5711,8.6423,197038,0
2013-10-22,8.6423,8.6878,8.584,8.6878,260763,0
2013-10-23,8.6568,8.745,8.6292,8.7079,195991,0
2013-10-24,8.7221,8.7367,8.6505,8.6878,228300,0
2013-10-25,8.6878,8.7221,8.6505,8.695,196740,0
2013-10-28,8.6568,8.7079,8.6568,8.7012,241979,0
2013-10-29,8.7147,8.7305,8.6505,8.6713,218084,0
2013-10-30,8.6568,8.7012,8.6212,8.6713,253708,0
2013-10-31,8.7901,8.8466,8.7525,8.8291,171272,0
2013-11-01,8.6878,8.7515,8.6505,8.7221,137373,0
2013-11-04,8.745,8.745,8.695,8.7305,191240,0
2013-11-05,8.6831,8.7147,8.6505,8.6769,174344,0
2013-11-06,8.6713,8.7221,8.6292,8.636,235066,0
2013-11-07,8.7276,8.7339,8.5817,8.6112,235571,0
2013-11-08,8.5949,8.7679,8.5949,8.7679,173806,0
2013-11-11,8.7339,8.8002,8.6995,8.7735,150156,0
2013-11-12,8.7606,8.793,8.6112,8.6812,175597,0
2013-11-13,8.6542,8.7121,8.6193,8.7069,202149,0
2013-11-14,8.7069,8.8476,8.6687,8.8476,543346,0
2013-11-15,8.8411,8.9162,8.7735,8.8882,627641,0
2013-11-18,8.8807,8.9096,8.8143,8.8807,397441,0
2013-11-19,8.8476,8.8751,8.8281,8.8751,233832,0
2013-11-20,8.8751,8.9022,8.8143,8.8476,255859,0
2013-11-21,8.8476,8.8597,8.8218,8.8476,272267,0
2013-11-22,8.8522,8.8676,8.8281,8.8676,225572,0
2013-11-25,8.8411,8.8522,8.8143,8.8522,310762,0
2013-11-26,8.8218,8.8597,8.8143,8.8597,184846,0
2013-11-27,8.8411,8.9022,8.793,8.8882,208561,0
2013-11-29,8.9678,8.9678,8.8919,8.9218,66423,0
2013-12-02,8.8345,8.8807,8.8218,8.8676,133670,0
2013-12-03,8.9218,8.9462,8.9069,8.9256,188091,0
2013-12-04,8.8854,8.9218,8.819,8.8466,150325,0
2013-12-05,8.8309,8.8733,8.7458,8.819,260064,0
2013-12-06,8.7865,8.8281,8.7339,8.8002,235271,0
2013-12-09,8.8309,8.8568,8.7525,8.819,211932,0
2013-12-10,8.7772,8.8466,8.7655,8.805,319751,0
2013-12-11,8.8263,8.8263,8.7315,8.7588,199044,0
2013-12-12,8.7772,8.7772,8.702,8.7655,186680,0
2013-12-13,8.7588,8.7772,8.696,8.7707,212228,0
2013-12-16,8.7525,8.7772,8.5958,8.6886,350706,0
2013-12-17,8.702,8.7707,8.6886,8.7239,315012,0
2013-12-18,8.7377,8.8466,8.7087,8.8402,307903,0
2013-12-19,8.8309,8.8788,8.7655,8.8788,338706,0
2013-12-20,8.9462,8.9801,8.8133,8.9801,330514,0
2013-12-23,8.9745,9.1145,8.9462,9.0954,405505,0
2013-12-24,9.0628,9.1355,8.9745,9.0685,198987,0
2013-12-26,9.0827,9.1499,8.9942,9.0685,281395,0
2013-12-27,9.0723,9.1605,8.9096,8.9904,215436,0
2013-12-30,8.9707,8.9904,8.8948,8.9162,137940,0
2013-12-31,8.9162,9.0168,8.8807,9.0168,228960,0
2014-01-02,8.9547,9.079,8.8882,9.0361,212616,0
2014-01-03,9.045,9.0524,8.9162,9.0212,194140,0
2014-01-06,9.1049,9.1049,8.9828,9.0589,275434,0
2014-01-07,9.0589,9.0609,9.0094,9.0286,220898,0
2014-01-08,8.9971,9.1529,8.9782,9.1394,236905,0
2014-01-09,9.1461,9.1739,9.0361,9.1739,303075,0
2014-01-10,9.1318,9.2482,9.1117,9.2213,301898,0
2014-01-13,9.1806,9.1952,9.0658,9.079,195290,0
2014-01-14,9.045,9.1117,8.9971,9.1049,236463,0
2014-01-15,9.079,9.1739,9.079,9.1529,183968,0
2014-01-16,9.1174,9.1739,9.0589,9.1529,209325,0
2014-01-17,9.1049,9.2134,9.1049,9.1875,246316,0
2014-01-21,9.1806,9.3142,9.1117,9.2978,314254,0
2014-01-22,9.29,9.3231,9.2134,9.3142,221904,0
2014-01-23,9.3142,9.3778,9.2744,9.3374,244697,0
2014-01-24,9.3434,9.3492,9.0524,9.1529,542709,0
2014-01-27,9.201,9.201,9.045,9.1117,249554,0
2014-01-28,9.0658,9.1394,9.0094,9.1174,254697,0
2014-01-29,9.0723,9.1318,9.0094,9.0921,205142,0
2014-01-30,9.125,9.2482,9.1117,9.227,288080,0
2014-01-31,9.201,9.3309,9.0913,9.3309,415987,0
2014-02-03,9.2978,9.3075,9.1739,9.2347,372561,0
2014-02-04,9.2134,9.2522,9.125,9.1806,168715,0
2014-02-05,9.201,9.2347,9.1117,9.1529,182711,0
2014-02-06,9.2068,9.2532,9.1672,9.1806,299810,0
2014-02-07,9.2445,9.3065,9.2347,9.2881,216774,0
2014-02-10,9.2881,9.3192,9.2445,9.3124,242971,0
2014-02-11,9.3124,9.3699,9.2918,9.3699,193605,0
2014-02-12,9.3279,9.3974,9.3279,9.3699,215122,0
2014-02-13,9.3424,9.4161,9.3424,9.4034,217849,0
2014-02-14,9.4364,9.4859,9.4161,9.478,274659,0
2014-02-18,9.4512,9.506,9.4161,9.4562,265875,0
2014-02-19,9.478,9.506,9.4304,9.4701,230162,0
2014-02-20,9.478,9.515,9.4161,9.515,239770,0
2014-02-21,9.4929,9.651,9.4929,9.526,325429,0
2014-02-24,9.559,9.656,9.533,9.628,219102,0
2014-02-25,9.596,9.691,9.533,9.62,341204,0
2014-02-26,9.609,9.678,9.588,9.656,182847,0
2014-02-27,9.651,9.724,9.628,9.678,190558,0
2014-02-28,9.656,9.716,9.601,9.669,198019,0
2014-03-03,9.615,9.703,9.615,9.669,382894,0
2014-03-04,9.703,9.8,9.669,9.678,246837,0
2014-03-05,9.747,9.889,9.731,9.847,229713,0
2014-03-06,9.814,9.927,9.814,9.889,261218,0
2014-03-07,9.929,9.969,9.755,9.829,215763,0
2014-03-10,9.852,9.893,9.768,9.844,155300,0
2014-03-11,9.866,9.866,9.685,9.734,190146,0
2014-03-12,9.726,9.775,9.693,9.712,157834,0
2014-03-13,9.718,9.762,9.596,9.653,364440,0
2014-03-14,9.68,9.68,9.617,9.637,151507,0
2014-03-17,9.646,9.734,9.637,9.685,226876,0
2014-03-18,9.672,9.734,9.664,9.712,266664,0
2014-03-19,9.749,9.764,9.694,9.726,239287,0
2014-03-20,9.685,9.764,9.685,9.726,148610,0
2014-03-21,9.749,9.782,9.671,9.707,205098,0
2014-03-24,9.685,9.685,9.617,9.637,142215,0
2014-03-25,9.68,9.681,9.569,9.63,138057,0
2014-03-26,9.617,9.672,9.609,9.609,163918,0
2014-03-27,9.603,9.637,9.547,9.554,179155,0
2014-03-28,9.528,9.554,9.3522,9.4869,423615,0
2014-03-31,9.479,9.532,9.4641,9.521,290040,0
2014-04-01,9.54,9.54,9.4929,9.515,225226,0
2014-04-02,9.4998,9.528,9.479,9.507,195452,0
2014-04-03,9.515,9.515,9.4225,9.515,192973,0
2014-04-04,9.4998,9.515,9.3758,9.4929,308874,0
2014-04-07,9.4572,9.479,9.2019,9.3473,496401,0
2014-04-08,9.366,9.4542,9.2821,9.4542,189492,0
2014-04-09,9.4413,9.538,9.4142,9.506,284710,0
2014-04-10,9.4978,9.526,9.4354,9.4542,157293,0
2014-04-11,9.3935,9.4701,9.3492,9.3728,198228,0
2014-04-14,9.3728,9.4274,9.2607,9.3045,321268,0
2014-04-15,9.1912,9.2607,9.0941,9.1912,509350,0
2014-04-16,9.2607,9.4004,9.2406,9.4004,283486,0
2014-04-17,9.4004,9.4413,9.3319,9.4142,239430,0
2014-04-21,9.4142,9.417,9.3384,9.3798,228028,0
2014-04-22,9.3492,9.519,9.3492,9.513,215866,0
2014-04-23,9.4978,9.58,9.4909,9.532,205047,0
2014-04-24,9.58,9.636,9.544,9.615,271004,0
2014-04-25,9.587,9.628,9.526,9.532,188350,0
2014-04-28,9.552,9.596,9.476,9.532,146697,0
2014-04-29,9.526,9.538,9.4909,9.506,197817,0
2014-04-30,9.4909,9.544,9.476,9.544,198786,0
2014-05-01,9.538,9.573,9.4909,9.526,167952,0
2014-05-02,9.544,9.567,9.483,9.519,194952,0
2014-05-05,9.513,9.532,9.4354,9.483,322818,0
2014-05-06,9.526,9.615,9.4681,9.615,270922,0
2014-05-07,9.596,9.615,9.559,9.567,259073,0
2014-05-08,9.619,9.682,9.555,9.633,297079,0
2014-05-09,9.649,9.649,9.548,9.606,222845,0
2014-05-12,9.592,9.625,9.533,9.597,157714,0
2014-05-13,9.597,9.661,9.562,9.625,205119,0
2014-05-14,9.592,9.641,9.548,9.619,177130,0
2014-05-15,9.633,9.655,9.3954,9.4314,486223,0
2014-05-16,9.4314,9.4374,9.3404,9.4225,259964,0
2014-05-19,9.4225,9.4374,9.3886,9.4225,210435,0
2014-05-20,9.4314,9.4314,9.3172,9.3473,386784,0
2014-05-21,9.3738,9.508,9.3259,9.4225,458352,0
2014-05-22,9.4443,9.606,9.4314,9.597,252021,0
2014-05-23,9.606,9.641,9.516,9.612,128355,0
2014-05-27,9.612,9.666,9.548,9.641,240823,0
2014-05-28,9.597,9.709,9.555,9.682,184474,0
2014-05-29,9.666,9.703,9.633,9.696,209318,0
2014-05-30,9.682,9.703,9.577,9.661,277520,0
2014-06-02,9.641,9.649,9.562,9.57,223209,0
2014-06-03,9.54,9.606,9.529,9.584,218621,0
2014-06-04,9.548,9.592,9.508,9.555,169195,0
2014-06-05,9.548,9.676,9.54,9.661,181454,0
2014-06-06,9.649,9.74,9.633,9.731,190199,0
2014-06-09,9.743,9.847,9.663,9.805,260445,0
2014-06-10,9.783,9.811,9.756,9.797,186543,0
2014-06-11,9.791,9.805,9.712,9.783,193725,0
2014-06-12,9.783,9.783,9.712,9.749,169221,0
2014-06-13,9.719,9.768,9.663,9.719,169404,0
2014-06-16,9.743,9.791,9.727,9.783,249032,0
2014-06-17,9.768,9.805,9.712,9.764,205388,0
2014-06-18,9.756,9.854,9.735,9.854,173557,0
2014-06-19,9.854,9.854,9.76,9.819,180569,0
2014-06-20,9.819,9.876,9.783,9.811,168154,0
2014-06-23,9.839,9.854,9.735,9.826,212009,0
2014-06-24,9.768,9.791,9.679,9.735,214395,0
2014-06-25,9.743,9.797,9.743,9.797,140421,0
2014-06-26,9.811,9.967,9.805,9.96,368560,0
2014-06-27,9.905,9.912,9.805,9.883,189039,0
2014-06-30,9.805,9.918,9.791,9.876,189136,0
2014-07-01,9.883,9.923,9.783,9.854,205080,0
2014-07-02,9.839,9.923,9.826,9.905,147751,0
2014-07-03,9.876,9.935,9.854,9.876,141850,0
2014-07-07,9.905,10.004,9.865,9.954,242997,0
2014-07-08,9.94,9.986,9.778,9.871,228230,0
2014-07-09,9.885,9.901,9.707,9.815,392622,0
2014-07-10,9.815,9.871,9.778,9.815,212704,0
2014-07-11,9.808,9.885,9.808,9.842,128617,0
2014-07-14,9.871,9.909,9.653,9.694,295313,0
2014-07-15,9.714,9.77,9.68,9.751,328306,0
2014-07-16,9.746,9.778,9.714,9.746,235703,0
2014-07-17,9.765,9.778,9.552,9.778,334532,0
2014-07-18,9.778,9.778,9.653,9.759,246419,0
2014-07-21,9.765,9.901,9.746,9.801,306330,0
2014-07-22,9.801,9.919,9.778,9.893,152473,0
2014-07-23,9.909,9.94,9.869,9.909,278512,0
2014-07-24,9.925,9.957,9.885,9.915,179134,0
2014-07-25,9.893,9.919,9.857,9.885,149502,0
2014-07-28,9.885,9.919,9.799,9.828,175073,0
2014-07-29,9.865,9.915,9.842,9.85,148279,0
2014-07-30,9.85,9.901,9.672,9.686,276073,0
2014-07-31,9.658,9.686,9.4245,9.4889,555804,0
2014-08-01,9.4968,9.504,9.4043,9.4324,363298,0
2014-08-04,9.4443,9.4731,9.3817,9.4043,232836,0
2014-08-05,9.3906,9.4731,9.0782,9.1769,819793,0
2014-08-06,9.1337,9.3473,9.1337,9.3259,356550,0
2014-08-07,9.3817,9.504,9.3512,9.504,285174,0
2014-08-08,9.4929,9.619,9.4274,9.614,243832,0
2014-08-11,9.614,9.719,9.585,9.663,257819,0
2014-08-12,9.678,9.705,9.608,9.619,187502,0
2014-08-13,9.669,9.669,9.54,9.585,211112,0
2014-08-14,9.642,9.777,9.619,9.757,256429,0
2014-08-15,9.813,9.834,9.705,9.799,220950,0
2014-08-18,9.769,9.834,9.764,9.82,185498,0
2014-08-19,9.834,9.919,9.791,9.871,278660,0
2014-08-20,9.827,9.957,9.827,9.924,182841,0
2014-08-21,9.924,9.986,9.892,9.957,248158,0
2014-08-22,10,10.017,9.93,10,253367,0
2014-08-25,10.012,10.017,9.93,9.986,208739,0
2014-08-26,9.939,10.025,9.939,9.971,317083,0
2014-08-27,9.957,10.012,9.957,10.008,297568,0
2014-08-28,9.93,10.012,9.9,9.948,290241,0
2014-08-29,9.924,9.986,9.919,9.971,197715,0
2014-09-02,9.964,10.017,9.939,10.012,163847,0
2014-09-03,9.986,10.012,9.914,10.008,200940,0
2014-09-04,9.993,10.038,9.939,10,284743,0
2014-09-05,9.957,9.986,9.884,9.979,163141,0
2014-09-08,9.997,9.997,9.917,9.967,187982,0
2014-09-09,9.976,10.036,9.905,9.927,218061,0
2014-09-10,9.96,10.011,9.904,9.911,236348,0
2014-09-11,9.88,10.001,9.88,9.976,187293,0
2014-09-12,9.976,9.982,9.887,9.917,227558,0
2014-09-15,9.953,9.96,9.86,9.887,247099,0
2014-09-16,9.86,9.927,9.844,9.921,254601,0
2014-09-17,9.934,9.982,9.904,9.967,377435,0
2014-09-18,9.982,10.004,9.954,9.997,329264,0
2014-09-19,10.004,10.028,9.967,9.989,267366,0
2014-09-22,9.943,10.004,9.895,9.953,189175,0
2014-09-23,9.943,9.982,9.887,9.911,319876,0
2014-09-24,9.921,9.934,9.88,9.917,171439,0
2014-09-25,9.927,9.927,9.794,9.86,223600,0
2014-09-26,9.835,9.844,9.721,9.824,150641,0
2014-09-29,9.714,9.738,9.608,9.685,221651,0
2014-09-30,9.658,9.76,9.628,9.721,191819,0
2014-10-01,9.738,9.738,9.644,9.685,259723,0
2014-10-02,9.628,9.646,9.556,9.595,246330,0
2014-10-03,9.586,9.707,9.579,9.651,245901,0
2014-10-06,9.658,9.685,9.586,9.658,210222,0
2014-10-07,9.633,9.676,9.588,9.661,169680,0
2014-10-08,9.64,9.655,9.552,9.633,264745,0
2014-10-09,9.655,9.683,9.567,9.603,229101,0
2014-10-10,9.559,9.58,9.4161,9.4161,301774,0
2014-10-13,9.4092,9.48,9.1318,9.2125,564661,0
2014-10-14,9.2125,9.2773,9.1318,9.227,577431,0
2014-10-15,9.1174,9.169,8.7214,9.0371,844572,0
2014-10-16,8.8733,9.2048,8.843,9.169,331837,0
2014-10-17,9.1845,9.4641,9.1845,9.4014,329968,0
2014-10-20,9.4225,9.4879,9.3798,9.4879,216007,0
2014-10-21,9.502,9.683,9.4641,9.625,321961,0
2014-10-22,9.683,9.743,9.633,9.661,320591,0
2014-10-23,9.764,9.834,9.697,9.756,256477,0
2014-10-24,9.734,9.806,9.697,9.806,110558,0
2014-10-27,9.791,9.857,9.711,9.834,211211,0
2014-10-28,9.834,9.932,9.791,9.927,211771,0
2014-10-29,9.927,9.981,9.849,9.974,275109,0
2014-10-30,9.951,9.974,9.871,9.941,123194,0
2014-10-31,9.974,10.033,9.849,9.909,242058,0
2014-11-03,9.901,9.951,9.893,9.927,223871,0
2014-11-04,9.885,9.951,9.841,9.915,227122,0
2014-11-05,9.893,9.941,9.865,9.92,188900,0
2014-11-06,9.918,9.969,9.824,9.882,189721,0
2014-11-07,9.836,9.912,9.801,9.845,219204,0
2014-11-10,9.836,9.845,9.765,9.801,215490,0
2014-11-11,9.801,9.946,9.801,9.946,184916,0
2014-11-12,9.882,9.969,9.816,9.946,323519,0
2014-11-13,9.955,9.978,9.868,9.929,177178,0
2014-11-14,9.962,9.985,9.888,9.923,171271,0
2014-11-17,9.937,9.937,9.801,9.852,239399,0
2014-11-18,9.829,9.905,9.829,9.905,218721,0
2014-11-19,9.888,9.888,9.836,9.875,149837,0
2014-11-20,9.868,9.912,9.829,9.905,219076,0
2014-11-21,9.946,9.946,9.905,9.923,198785,0
2014-11-24,9.929,9.965,9.905,9.955,175850,0
2014-11-25,9.955,9.985,9.91,9.969,213824,0
2014-11-26,9.978,10.049,9.945,10.008,222902,0
2014-11-28,9.962,10.039,9.946,9.955,94856,0
2014-12-01,10.012,10.012,9.861,9.912,190946,0
2014-12-02,9.868,9.888,9.771,9.801,172269,0
2014-12-03,9.801,9.893,9.751,9.801,241921,0
2014-12-04,9.801,9.882,9.759,9.882,173393,0
2014-12-05,9.836,9.868,9.791,9.861,170002,0
2014-12-08,9.864,9.885,9.762,9.878,139477,0
2014-12-09,9.834,9.834,9.62,9.724,232666,0
2014-12-10,9.731,9.753,9.3944,9.514,287834,0
2014-12-11,9.4889,9.686,9.4413,9.54,210542,0
2014-12-12,9.4968,9.527,9.3826,9.4443,262967,0
2014-12-15,9.4443,9.4651,9.3007,9.3115,247503,0
2014-12-16,9.2097,9.3434,9.1213,9.3202,316965,0
2014-12-17,9.3007,9.4374,9.2463,9.3856,471175,0
2014-12-18,9.4889,9.505,9.3718,9.4968,378751,0
2014-12-19,9.4731,9.554,9.4314,9.505,196300,0
2014-12-22,9.546,9.62,9.4014,9.4314,254403,0
2014-12-23,9.482,9.561,9.3944,9.527,266914,0
2014-12-24,9.514,9.584,9.505,9.54,163555,0
2014-12-26,9.546,9.672,9.546,9.664,167647,0
2014-12-29,9.667,9.667,9.536,9.587,144963,0
2014-12-30,9.536,9.568,9.4255,9.476,244208,0
2014-12-31,9.4453,9.508,9.3434,9.4919,390999,0
2015-01-02,9.536,9.602,9.508,9.592,186204,0
2015-01-05,9.557,9.564,9.4112,9.4681,178820,0
2015-01-06,9.4255,9.53,9.3492,9.3728,337338,0
2015-01-07,9.4542,9.4621,9.3492,9.3954,275150,0
2015-01-08,9.4621,9.522,9.4255,9.4542,230453,0
2015-01-09,9.4919,9.4919,9.3808,9.4112,160673,0
2015-01-12,9.4112,9.4112,9.3133,9.3492,199909,0
2015-01-13,9.3728,9.4393,9.3454,9.4255,202738,0
2015-01-14,9.2918,9.4681,9.2918,9.4621,304245,0
2015-01-15,9.476,9.515,9.4034,9.4324,176445,0
2015-01-16,9.3876,9.573,9.3572,9.549,192607,0
2015-01-20,9.573,9.573,9.4284,9.4393,248313,0
2015-01-21,9.4681,9.484,9.3808,9.4453,179502,0
2015-01-22,9.508,9.61,9.484,9.602,225076,0
2015-01-23,9.596,9.684,9.541,9.648,312819,0
2015-01-26,9.691,9.704,9.64,9.667,192344,0
2015-01-27,9.648,9.667,9.536,9.662,209752,0
2015-01-28,9.549,9.721,9.549,9.625,367748,0
2015-01-29,9.677,9.677,9.549,9.655,191314,0
2015-01-30,9.596,9.64,9.484,9.4919,232880,0
2015-02-02,9.536,9.549,9.4393,9.4621,192776,0
2015-02-03,9.4621,9.633,9.4542,9.61,158649,0
2015-02-04,9.579,9.759,9.579,9.748,250962,0
2015-02-05,9.759,9.794,9.691,9.751,164391,0
2015-02-06,9.791,9.795,9.635,9.68,247585,0
2015-02-09,9.68,9.748,9.614,9.643,186200,0
2015-02-10,9.643,9.671,9.614,9.624,158801,0
2015-02-11,9.62,9.823,9.614,9.782,178213,0
2015-02-12,9.806,9.859,9.731,9.843,241794,0
2015-02-13,9.859,9.904,9.748,9.791,209554,0
2015-02-17,9.775,9.866,9.701,9.797,266031,0
2015-02-18,9.806,9.904,9.732,9.873,215889,0
2015-02-19,9.866,9.97,9.866,9.963,134998,0
2015-02-20,9.97,9.97,9.88,9.904,223447,0
2015-02-23,9.929,10.02,9.904,9.938,162139,0
2015-02-24,9.986,9.986,9.865,9.88,166023,0
2015-02-25,10.076,10.076,9.986,10.043,246229,0
2015-02-26,9.993,10.035,9.918,9.923,138645,0
2015-02-27,9.912,9.956,9.835,9.835,269081,0
2015-03-02,9.823,9.873,9.791,9.806,220527,0
2015-03-03,9.806,9.843,9.741,9.843,208171,0
2015-03-04,9.866,10.008,9.843,9.97,231676,0
2015-03-05,9.986,10.02,9.938,9.97,249539,0
2015-03-06,9.963,9.993,9.829,9.88,137798,0
2015-03-09,9.899,9.921,9.817,9.87,172279,0
2015-03-10,9.87,9.87,9.728,9.793,190947,0
2015-03-11,9.809,9.817,9.711,9.801,129744,0
2015-03-12,9.891,9.891,9.778,9.793,202148,0
2015-03-13,9.817,9.839,9.674,9.736,235617,0
2015-03-16,9.77,9.839,9.711,9.736,238952,0
2015-03-17,9.744,9.801,9.711,9.778,192281,0
2015-03-18,9.765,9.87,9.688,9.817,267753,0
2015-03-19,9.826,9.884,9.809,9.884,110674,0
2015-03-20,9.884,9.921,9.801,9.855,252688,0
2015-03-23,9.839,9.876,9.778,9.817,126545,0
2015-03-24,9.793,9.87,9.765,9.847,265354,0
2015-03-25,9.839,9.87,9.75,9.77,219479,0
2015-03-26,9.77,9.77,9.615,9.622,268553,0
2015-03-27,9.653,9.711,9.56,9.681,195081,0
2015-03-30,9.703,9.793,9.688,9.785,146676,0
2015-03-31,9.765,9.765,9.674,9.736,205762,0
2015-04-01,9.75,9.77,9.653,9.736,181081,0
2015-04-02,9.736,9.801,9.688,9.719,195345,0
2015-04-06,9.696,9.855,9.653,9.855,160681,0
2015-04-07,9.817,9.899,9.801,9.876,253410,0
2015-04-08,9.866,9.931,9.866,9.912,176334,0
2015-04-09,9.965,9.972,9.866,9.912,267662,0
2015-04-10,9.949,9.965,9.866,9.923,280647,0
2015-04-13,9.923,9.98,9.713,9.731,302757,0
2015-04-14,9.747,9.98,9.747,9.949,288987,0
2015-04-15,9.972,10.001,9.918,9.965,286018,0
2015-04-16,9.965,10.021,9.958,10.021,188220,0
2015-04-17,10.009,10.009,9.895,9.965,167595,0
2015-04-20,9.972,10.021,9.918,9.931,150850,0
2015-04-21,10.001,10.021,9.812,9.859,552067,0
2015-04-22,9.88,10.063,9.866,10.038,220040,0
2015-04-23,9.949,10.029,9.949,9.987,260128,0
2015-04-24,9.972,9.972,9.88,9.904,274345,0
2015-04-27,9.918,9.972,9.88,9.895,315862,0
2015-04-28,9.895,9.994,9.88,9.994,215915,0
2015-04-29,9.972,10.001,9.931,9.94,171303,0
2015-04-30,9.94,9.972,9.804,9.821,188778,0
2015-05-01,9.859,9.912,9.821,9.821,162560,0
2015-05-04,9.851,9.88,9.789,9.789,251920,0
2015-05-05,9.781,9.923,9.747,9.918,288591,0
2015-05-06,9.918,9.949,9.873,9.949,139575,0
2015-05-07,9.94,9.958,9.887,9.949,205186,0
2015-05-08,9.908,10.007,9.908,9.954,224742,0
2015-05-11,9.935,9.968,9.847,9.863,202002,0
2015-05-12,9.831,10.018,9.831,9.999,157919,0
2015-05-13,9.954,10.043,9.915,10.018,207917,0
2015-05-14,10.043,10.059,9.921,9.976,144572,0
2015-05-15,10.012,10.035,9.954,10.035,145875,0
2015-05-18,9.984,10.053,9.984,10.053,166187,0
2015-05-19,10.043,10.076,9.899,9.954,231938,0
2015-05-20,9.961,9.991,9.921,9.961,169145,0
2015-05-21,9.927,10.007,9.927,9.991,238145,0
2015-05-22,9.961,9.991,9.935,9.944,243666,0
2015-05-26,9.944,9.991,9.776,9.824,269399,0
2015-05-27,9.869,9.935,9.838,9.921,203055,0
2015-05-28,9.915,9.938,9.883,9.908,216295,0
2015-05-29,9.921,9.921,9.808,9.824,208573,0
2015-06-01,9.876,9.915,9.847,9.904,248339,0
2015-06-02,9.854,9.915,9.799,9.89,207135,0
2015-06-03,9.935,9.935,9.869,9.927,189122,0
2015-06-04,9.899,9.908,9.815,9.863,225400,0
2015-06-05,9.831,9.935,9.824,9.908,126956,0
2015-06-08,9.887,9.94,9.849,9.88,292771,0
2015-06-09,9.88,9.94,9.858,9.918,212661,0
2015-06-10,9.931,9.931,9.728,9.771,305960,0
2015-06-11,9.81,9.834,9.612,9.658,393431,0
2015-06-12,9.658,9.658,9.535,9.588,267331,0
2015-06-15,9.579,9.579,9.4641,9.4889,424540,0
2015-06-16,9.4572,9.658,9.4572,9.619,316124,0
2015-06-17,9.604,9.75,9.604,9.695,282201,0
2015-06-18,9.695,9.786,9.672,9.786,386708,0
2015-06-19,9.794,9.803,9.728,9.786,129292,0
2015-06-22,9.779,9.849,9.75,9.794,249584,0
2015-06-23,9.819,9.865,9.765,9.865,174245,0
2015-06-24,9.819,9.849,9.711,9.711,206920,0
2015-06-25,9.728,9.75,9.588,9.619,354608,0
2015-06-26,9.612,9.619,9.3808,9.3974,399491,0
2015-06-29,9.3886,9.3886,9.0762,9.1355,692915,0
2015-06-30,9.1903,9.4053,9.1595,9.3572,527545,0
2015-07-01,9.4142,9.529,9.3572,9.4503,467596,0
2015-07-02,9.4711,9.4711,9.3065,9.366,234319,0
2015-07-06,9.2656,9.3065,9.1981,9.2811,312990,0
2015-07-07,9.29,9.3434,9.2058,9.29,264457,0
2015-07-08,9.2174,9.2396,9.1547,9.1769,230802,0
2015-07-09,9.1855,9.2704,9.1309,9.147,346267,0
2015-07-10,9.2174,9.2617,9.1769,9.1932,312997,0
2015-07-13,9.2541,9.2773,9.2097,9.2174,269763,0
2015-07-14,9.2174,9.325,9.2097,9.3162,344180,0
2015-07-15,9.3329,9.4014,9.2541,9.2617,264650,0
2015-07-16,9.3035,9.418,9.2773,9.4102,522832,0
2015-07-17,9.3856,9.4014,9.2851,9.3414,400633,0
2015-07-20,9.3473,9.3473,9.201,9.2174,315588,0
2015-07-21,9.2241,9.2309,8.9848,9.0856,605155,0
2015-07-22,9.1088,9.1154,8.8383,8.8597,733827,0
2015-07-23,8.8761,9.0084,8.8513,8.9012,402576,0
2015-07-24,8.8761,8.9171,8.7305,8.7606,391054,0
2015-07-27,8.7986,8.7986,8.6212,8.6831,409306,0
2015-07-28,8.7137,8.7606,8.6613,8.7221,484904,0
2015-07-29,8.6523,8.8234,8.6523,8.7679,380180,0
2015-07-30,8.7221,8.7755,8.7221,8.7305,321280,0
2015-07-31,8.7606,8.8383,8.7606,8.8309,359987,0
2015-08-03,8.8079,8.8761,8.7755,8.7825,316254,0
2015-08-04,8.7755,8.8597,8.7755,8.8447,198958,0
2015-08-05,8.8447,8.9012,8.8152,8.8234,200119,0
2015-08-06,8.8383,8.8597,8.7755,8.8597,429143,0
2015-08-07,8.8411,8.8966,8.7248,8.7496,203343,0
2015-08-10,8.7568,8.8022,8.7166,8.7855,196153,0
2015-08-11,8.7496,8.7568,8.655,8.6787,217333,0
2015-08-12,8.6066,8.6921,8.5293,8.6851,456237,0
2015-08-13,8.6851,8.7324,8.6632,8.7079,177795,0
2015-08-14,8.7166,8.7248,8.6377,8.6722,279985,0
2015-08-17,8.6632,8.6787,8.5518,8.5941,446994,0
2015-08-18,8.5701,8.6632,8.5701,8.6459,307198,0
2015-08-19,8.6149,8.6921,8.6066,8.6787,286911,0
2015-08-20,8.631,8.631,8.5142,8.5366,253022,0
2015-08-21,8.4929,8.5142,8.2351,8.3127,558937,0
2015-08-24,7.7893,8.1159,7.3614,7.8834,877547,0
2015-08-25,8.0937,8.2506,8.0156,8.0543,716322,0
2015-08-26,8.0798,8.1718,7.9444,8.1575,563556,0
2015-08-27,8.1933,8.3203,8.1794,8.2789,280625,0
2015-08-28,8.2009,8.2868,8.1862,8.2425,203469,0
2015-08-31,8.2009,8.2789,8.1933,8.2573,311817,0
2015-09-01,8.0937,8.2266,8.0798,8.1404,373307,0
2015-09-02,8.1404,8.1794,8.0866,8.1655,344166,0
2015-09-03,8.149,8.2009,8.0798,8.1159,367149,0
2015-09-04,8.0156,8.0713,8.0089,8.0461,288710,0
2015-09-08,8.0844,8.1698,8.0587,8.0903,451626,0
2015-09-09,8.1372,8.2068,8.067,8.0844,399131,0
2015-09-10,8.0987,8.1285,8.0258,8.0385,395748,0
2015-09-11,8.0752,8.1199,8.0258,8.0258,350924,0
2015-09-14,8.0587,8.0903,7.9636,7.9968,317853,0
2015-09-15,8.0342,8.1123,7.9886,8.0987,336930,0
2015-09-16,8.1039,8.2704,8.0987,8.2479,409306,0
2015-09-17,8.2479,8.4221,8.2326,8.3492,514358,0
2015-09-18,8.2704,8.5008,8.2704,8.4283,286312,0
2015-09-21,8.4221,8.4424,8.3976,8.4221,179724,0
2015-09-22,8.3413,8.3893,8.2632,8.3109,230346,0
2015-09-23,8.3109,8.3806,8.2938,8.3109,206490,0
2015-09-24,8.2554,8.3022,8.1006,8.1837,508191,0
2015-09-25,8.224,8.2632,8.0418,8.0587,445428,0
2015-09-28,8.0182,8.0844,7.869,7.9327,364967,0
2015-09-29,7.8771,7.9103,7.6503,7.737,615229,0
2015-09-30,7.7593,7.799,7.7047,7.7746,506098,0
2015-10-01,7.745,7.799,7.7128,7.7674,297121,0
2015-10-02,7.6815,7.7288,7.5792,7.6815,910953,0
2015-10-05,7.6652,7.7593,7.6652,7.745,411675,0
2015-10-06,7.6964,7.9327,7.6964,7.8939,518944,0
2015-10-07,7.9287,8.0316,7.8735,8.0232,281080,0
2015-10-08,7.9686,8.1355,7.9603,8.1021,227158,0
2015-10-09,8.0962,8.2401,8.0962,8.2317,245929,0
2015-10-12,8.2317,8.2851,8.2146,8.2275,269626,0
2015-10-13,8.175,8.2704,8.175,8.2317,257521,0
2015-10-14,8.183,8.2146,8.1183,8.1604,285238,0
2015-10-15,8.175,8.2704,8.1355,8.2626,296582,0
2015-10-16,8.2773,8.3492,8.2544,8.3109,336891,0
2015-10-19,8.2773,8.3649,8.2704,8.3492,194265,0
2015-10-20,8.3492,8.3729,8.2626,8.3109,247465,0
2015-10-21,8.3413,8.357,8.2773,8.2773,172354,0
2015-10-22,8.3109,8.3729,8.2851,8.3109,315476,0
2015-10-23,8.3351,8.3649,8.3109,8.3185,282846,0
2015-10-26,8.2851,8.3413,8.2851,8.3022,233832,0
2015-10-27,8.2626,8.2938,8.183,8.1972,304892,0
2015-10-28,8.2401,8.2544,8.1972,8.2232,219471,0
2015-10-29,8.1906,8.2626,8.1682,8.2544,223381,0
2015-10-30,8.2469,8.2773,8.2317,8.2626,134557,0
2015-11-02,8.2773,8.3983,8.2713,8.3814,244371,0
2015-11-03,8.3492,8.4602,8.3273,8.4522,247692,0
2015-11-04,8.4522,8.4687,8.3814,8.4522,198714,0
2015-11-05,8.4283,8.4522,8.3983,8.4151,164165,0
2015-11-06,8.4106,8.4196,8.2799,8.33,334127,0
2015-11-09,8.2885,8.306,8.0971,8.1457,311139,0
2015-11-10,8.1457,8.1846,8.057,8.1457,270574,0
2015-11-11,8.1123,8.1623,8.0739,8.1123,245724,0
2015-11-12,8.1039,8.1039,8.0099,8.0165,188666,0
2015-11-13,8.0323,8.0401,7.8808,7.9769,285678,0
2015-11-16,8.0021,8.1199,7.9937,8.1039,275565,0
2015-11-17,8.0895,8.1285,7.9853,8.0099,318394,0
2015-11-18,8.0099,8.0895,7.9937,8.0827,249844,0
2015-11-19,8.0827,8.0971,8.0021,8.0486,201899,0
2015-11-20,8.0323,8.0651,7.9603,7.9853,211635,0
2015-11-23,8.0099,8.0486,7.9603,7.9853,260208,0
2015-11-24,7.9287,7.9937,7.9056,7.9603,295915,0
2015-11-25,7.9444,7.9937,7.9369,7.9686,317891,0
2015-11-27,7.9853,8.0099,7.897,7.9603,138968,0
2015-11-30,7.9369,8.0165,7.9369,8.0099,294166,0
2015-12-01,8.0099,8.0971,8.0071,8.0895,219789,0
2015-12-02,8.0827,8.0827,8.0099,8.0165,367396,0
2015-12-03,8.024,8.024,7.921,7.9686,410211,0
2015-12-04,7.9136,8.0099,7.9136,7.9853,416156,0
2015-12-07,7.9287,7.9686,7.897,7.9603,358220,0
2015-12-08,7.9485,7.9644,7.8673,7.9171,417671,0
2015-12-09,7.9252,7.9569,7.852,7.8841,626613,0
2015-12-10,7.852,7.9569,7.7469,7.9327,1113986,0
2015-12-11,7.9327,7.9812,7.8841,7.9252,1970501,0
2015-12-14,7.9005,7.9344,7.577,7.6496,722059,0
2015-12-15,7.6656,7.8034,7.6656,7.7305,625629,0
2015-12-16,7.7224,7.9975,7.7224,7.973,525086,0
2015-12-17,7.9644,8.0063,7.8673,7.9569,691667,0
2015-12-18,7.9569,7.9812,7.9171,7.9569,484278,0
2015-12-21,7.9569,7.9812,7.9402,7.973,390539,0
2015-12-22,7.9485,8.1262,7.9086,8.1013,658441,0
2015-12-23,8.1013,8.2563,8.0706,8.2479,528920,0
2015-12-24,8.2068,8.2964,8.1673,8.2964,2408337,0
2015-12-28,8.2876,8.3051,8.175,8.2326,637842,0
2015-12-29,8.2285,8.2842,8.1294,8.163,627859,0
2015-12-30,8.1949,8.2026,8.0895,8.1133,480386,0
2015-12-31,8.0731,8.1482,8.0561,8.0895,715221,0
2016-01-04,7.9911,8.1708,7.9911,8.1708,388983,0
2016-01-05,8.1785,8.2441,8.163,8.163,344086,0
2016-01-06,8.1133,8.1294,8.004,8.0232,416161,0
2016-01-07,7.9663,7.9711,7.8279,7.861,446067,0
2016-01-08,7.8763,7.9585,7.7217,7.7298,248376,0
2016-01-11,7.7298,7.868,7.5992,7.64,450735,0
2016-01-12,7.6481,7.7051,7.5094,7.5585,507172,0
2016-01-13,7.5505,7.5828,7.2727,7.3299,583304,0
2016-01-14,7.3545,7.4361,7.2114,7.4072,483335,0
2016-01-15,7.2157,7.2565,7.0443,7.1995,846048,0
2016-01-19,7.24,7.3381,6.987,7.1014,451213,0
2016-01-20,7.0195,7.0195,6.6605,6.9054,1175351,0
2016-01-21,6.8973,7.0848,6.8646,6.9952,611213,0
2016-01-22,7.0521,7.1831,7.028,7.1749,408407,0
2016-01-25,7.1584,7.2157,7.028,7.0362,383499,0
2016-01-26,7.0362,7.2237,7.028,7.2237,286770,0
2016-01-27,7.1501,7.2237,7.0769,7.1176,412576,0
2016-01-28,7.1176,7.1872,7.0931,7.1667,336667,0
2016-01-29,7.2077,7.3381,7.2077,7.3381,312056,0
2016-02-01,7.2483,7.4439,7.2237,7.4361,413839,0
2016-02-02,7.3299,7.3462,7.2727,7.3218,438331,0
2016-02-03,7.3462,7.3626,7.2483,7.3054,363077,0
2016-02-04,7.2727,7.3299,7.2565,7.3054,220143,0
2016-02-05,7.2483,7.3137,7.1627,7.2157,263175,0
2016-02-08,7.1208,7.1538,6.931,7.0637,379382,0
2016-02-09,6.9473,7.0053,6.8402,6.9805,427395,0
2016-02-10,6.997,7.0297,6.9473,6.9639,247591,0
2016-02-11,6.8402,6.8896,6.733,6.7412,708921,0
2016-02-12,6.7576,6.8649,6.7576,6.8239,676853,0
2016-02-16,6.8566,6.931,6.8485,6.8649,704399,0
2016-02-17,6.9062,7.0217,6.8938,6.9722,778568,0
2016-02-18,7.0217,7.0217,6.9556,6.9556,1021417,0
2016-02-19,6.9556,6.9722,6.9062,6.9391,684428,0
2016-02-22,6.9888,7.0383,6.9805,6.997,692172,0
2016-02-23,6.9639,7.0134,6.9556,6.9722,394037,0
2016-02-24,6.9639,7.0134,6.9391,7.0134,488874,0
2016-02-25,7.0464,7.1372,7.0379,7.1372,275510,0
2016-02-26,7.1372,7.203,7.1126,7.1701,257457,0
2016-02-29,7.1949,7.269,7.1784,7.203,327226,0
2016-03-01,7.2362,7.4095,7.2362,7.3846,364410,0
2016-03-02,7.3932,7.4671,7.3519,7.4508,244169,0
2016-03-03,7.459,7.5418,7.4341,7.5251,474511,0
2016-03-04,7.5331,7.6363,7.5198,7.5418,490637,0
2016-03-07,7.5003,7.5746,7.4837,7.5251,354320,0
2016-03-08,7.5374,7.5625,7.4711,7.5041,221681,0
2016-03-09,7.5374,7.5541,7.4711,7.5292,267891,0
2016-03-10,7.5374,7.596,7.5208,7.5458,222452,0
2016-03-11,7.5708,7.6876,7.5708,7.6542,439261,0
2016-03-14,7.6123,7.6542,7.5876,7.646,200398,0
2016-03-15,7.6542,7.6542,7.5877,7.646,328262,0
2016-03-16,7.6542,7.7876,7.646,7.7876,376915,0
2016-03-17,7.7625,7.8703,7.7625,7.8543,350761,0
2016-03-18,7.8712,7.917,7.8631,7.8874,206326,0
2016-03-21,7.8874,7.921,7.8459,7.8794,271561,0
2016-03-22,7.8712,7.921,7.8459,7.8793,207273,0
2016-03-23,7.8874,7.9045,7.8379,7.8543,169652,0
2016-03-24,7.7961,7.8126,7.6793,7.721,339872,0
2016-03-28,7.721,7.721,7.6878,7.7043,214500,0
2016-03-29,7.7043,7.8169,7.6959,7.7876,273361,0
2016-03-30,7.8379,7.9127,7.8126,7.8543,281152,0
2016-03-31,7.8793,7.9127,7.8632,7.9127,249495,0
2016-04-01,7.8712,7.921,7.8459,7.8874,111157,0
2016-04-04,7.8712,7.9045,7.8293,7.8543,205979,0
2016-04-05,7.8208,7.8423,7.7543,7.7543,185196,0
2016-04-06,7.7379,7.8543,7.7379,7.8543,154100,0
2016-04-07,7.8631,7.8712,7.8009,7.8126,390830,0
2016-04-08,7.8255,7.8757,7.7998,7.7998,208906,0
2016-04-11,7.7998,7.8322,7.7747,7.8084,229280,0
2016-04-12,7.7833,7.9095,7.7833,7.9095,205845,0
2016-04-13,7.8673,7.9685,7.8673,7.9601,239942,0
2016-04-14,7.9433,8.0359,7.9265,8.0359,255740,0
2016-04-15,8.0527,8.0697,8.0191,8.0443,303205,0
2016-04-18,8.0023,8.0527,7.9685,8.0275,263179,0
2016-04-19,8.0527,8.0613,8.0191,8.0527,153614,0
2016-04-20,8.0359,8.1114,8.0293,8.086,126578,0
2016-04-21,8.1031,8.1541,8.077,8.1372,227656,0
2016-04-22,8.1372,8.2469,8.1199,8.2469,293955,0
2016-04-25,8.2383,8.2469,8.187,8.1958,188951,0
2016-04-26,8.187,8.23,8.1708,8.23,202414,0
2016-04-27,8.2044,8.2469,8.187,8.2469,259945,0
2016-04-28,8.1958,8.2544,8.1958,8.2215,219678,0
2016-04-29,8.2129,8.2129,8.1199,8.1285,304690,0
2016-05-02,8.1708,8.23,8.1372,8.187,229371,0
2016-05-03,8.1708,8.1785,8.1199,8.1623,268753,0
2016-05-04,8.1541,8.187,8.1285,8.1457,388893,0
2016-05-05,8.1708,8.183,8.1285,8.1457,301546,0
2016-05-06,8.1457,8.1708,8.1114,8.1285,249031,0
2016-05-09,8.1584,8.1584,8.0818,8.1243,251875,0
2016-05-10,8.1243,8.175,8.1243,8.1664,241574,0
2016-05-11,8.1412,8.175,8.1159,8.1499,163034,0
2016-05-12,8.1664,8.2092,8.1499,8.1837,185630,0
2016-05-13,8.1584,8.1837,8.1159,8.1499,241559,0
2016-05-16,8.1837,8.2351,8.1584,8.1923,272862,0
2016-05-17,8.2009,8.2513,8.175,8.2092,278791,0
2016-05-18,8.2009,8.2599,8.1664,8.2092,201004,0
2016-05-19,8.1923,8.1923,8.1159,8.1584,146987,0
2016-05-20,8.1584,8.218,8.0818,8.0987,165390,0
2016-05-23,8.1159,8.1708,8.0903,8.1499,250396,0
2016-05-24,8.1664,8.2137,8.1664,8.175,206172,0
2016-05-25,8.218,8.2599,8.1923,8.2599,168224,0
2016-05-26,8.2686,8.329,8.1923,8.2009,431819,0
2016-05-27,8.2351,8.2686,8.1584,8.1923,375582,0
2016-05-31,8.1923,8.2599,8.1923,8.2433,206553,0
2016-06-01,8.218,8.3118,8.2009,8.2773,184434,0
2016-06-02,8.2513,8.2773,8.2266,8.2351,251561,0
2016-06-03,8.2266,8.2773,8.218,8.2599,315887,0
2016-06-06,8.2773,8.329,8.2513,8.3118,281587,0
2016-06-07,8.3118,8.3797,8.2773,8.3797,276545,0
2016-06-08,8.4352,8.4695,8.4098,8.4522,326389,0
2016-06-09,8.4352,8.5553,8.4098,8.5212,375958,0
2016-06-10,8.4955,8.5134,8.3152,8.3492,231220,0
2016-06-13,8.3237,8.3579,8.2722,8.2722,130091,0
2016-06-14,8.2544,8.2893,8.1949,8.2292,213460,0
2016-06-15,8.2632,8.3237,8.2292,8.2893,213228,0
2016-06-16,8.2544,8.3237,8.2292,8.3237,257746,0
2016-06-17,8.2893,8.3492,8.2632,8.3405,226126,0
2016-06-20,8.3579,8.3929,8.3405,8.3492,202675,0
2016-06-21,8.3405,8.3755,8.298,8.3237,190772,0
2016-06-22,8.3237,8.3237,8.2807,8.2807,98995,0
2016-06-23,8.3316,8.4009,8.298,8.4009,147710,0
2016-06-24,8.1862,8.3237,8.0489,8.2459,305359,0
2016-06-27,8.1691,8.2205,8.0832,8.1004,244798,0
2016-06-28,8.1862,8.3237,8.1862,8.3152,196933,0
2016-06-29,8.3842,8.4098,8.3579,8.3929,314877,0
2016-06-30,8.4098,8.4522,8.3579,8.4433,135953,0
2016-07-01,8.4522,8.4872,8.4187,8.4611,147080,0
2016-07-05,8.5212,8.5723,8.4872,8.5723,950017,0
2016-07-06,8.5723,8.7195,8.5463,8.7195,528790,0
2016-07-07,8.7286,8.7874,8.6931,8.7442,482142,0
2016-07-08,8.8107,8.8272,8.7755,8.8012,416343,0
2016-07-11,8.8272,8.9385,8.6532,8.6703,712507,0
2016-07-12,8.7568,8.8872,8.7059,8.8705,587526,0
2016-07-13,8.8522,8.9152,8.7568,8.7755,301267,0
2016-07-14,8.8272,8.8568,8.7568,8.8107,270290,0
2016-07-15,8.8522,8.9302,8.819,8.8615,282046,0
2016-07-18,8.8788,8.966,8.843,8.9482,421313,0
2016-07-19,8.9565,8.9745,8.9358,8.966,310128,0
2016-07-20,8.9819,9.0693,8.9819,9.0202,328683,0
2016-07-21,9.043,9.0876,8.9819,9.0524,837387,0
2016-07-22,9.043,9.0876,9.043,9.0782,272114,0
2016-07-25,9.0964,9.0964,8.966,9.0104,403841,0
2016-07-26,8.9914,9.0055,8.8872,8.9565,419001,0
2016-07-27,8.9819,9.0876,8.9819,9.0609,203399,0
2016-07-28,9.0524,9.1174,9.0524,9.0609,234779,0
2016-07-29,9.0609,9.0742,8.9914,9.0257,265662,0
2016-08-01,9.0693,9.0964,9.0202,9.0336,209150,0
2016-08-02,9.0524,9.0742,8.906,8.9482,257113,0
2016-08-03,8.9565,9.0202,8.9106,9.0104,307681,0
2016-08-04,9.0336,9.0524,9.0008,9.0202,184861,0
2016-08-05,9.0336,9.0876,8.9914,9.0202,221414,0
2016-08-08,9.0752,9.0752,8.9519,8.9698,242780,0
2016-08-09,8.9698,9.0658,8.9698,9.0658,140934,0
2016-08-10,9.0572,9.0752,8.933,8.9602,289770,0
2016-08-11,8.9791,9.0658,8.9698,9.0296,216733,0
2016-08-12,9.0381,9.0381,8.9698,8.9868,205415,0
2016-08-15,9.0381,9.1575,8.9868,9.1346,1007951,0
2016-08-16,9.1433,9.2938,9.102,9.2676,1201995,0
2016-08-17,9.3035,9.3035,9.2406,9.2754,306975,0
2016-08-18,9.2754,9.363,9.2482,9.3289,383144,0
2016-08-19,9.3035,9.4004,9.2241,9.2319,341689,0
2016-08-22,9.2577,9.3289,9.1981,9.2144,319168,0
2016-08-23,9.2754,9.3035,9.2319,9.2577,253851,0
2016-08-24,9.2938,9.3202,9.2482,9.2851,281910,0
2016-08-25,9.2851,9.3035,9.2406,9.2406,229944,0
2016-08-26,9.2676,9.3463,9.2577,9.3105,382066,0
2016-08-29,9.363,9.363,9.2851,9.2851,352154,0
2016-08-30,9.3367,9.3718,9.2724,9.2754,396812,0
2016-08-31,9.3105,9.3202,9.2406,9.2676,340561,0
2016-09-01,9.2938,9.3202,9.2406,9.2406,361457,0
2016-09-02,9.2577,9.3808,9.2482,9.3463,348947,0
2016-09-06,9.363,9.3964,9.3105,9.363,441858,0
2016-09-07,9.3984,9.4161,9.3367,9.3718,455676,0
2016-09-08,9.4294,9.4393,9.3142,9.324,334124,0
2016-09-09,9.3065,9.3142,8.9612,8.9791,677623,0
2016-09-12,8.919,9.226,8.891,9.1126,487939,0
2016-09-13,9.1039,9.1557,8.8291,8.9971,678552,0
2016-09-14,8.9971,9.1365,8.9971,9.0856,298036,0
2016-09-15,9.1126,9.1365,8.9707,9.0158,450354,0
2016-09-16,9.04,9.1557,9.0267,9.1126,377432,0
2016-09-19,9.1126,9.2174,9.0941,9.1289,272501,0
2016-09-20,9.1826,9.2125,9.1365,9.1557,161829,0
2016-09-21,9.1289,9.226,9.0222,9.201,549239,0
2016-09-22,9.2522,9.289,9.1922,9.2522,354354,0
2016-09-23,9.2425,9.2792,9.201,9.2617,138962,0
2016-09-26,9.2425,9.2425,9.1203,9.1461,199547,0
2016-09-27,9.1653,9.2617,9.1461,9.2617,228827,0
2016-09-28,9.2174,9.2714,9.1826,9.2425,146121,0
2016-09-29,9.2617,9.2714,9.0677,9.1126,319616,0
2016-09-30,9.1557,9.1922,9.1126,9.1203,410175,0
2016-10-03,9.1203,9.1826,9.0772,9.1557,221607,0
2016-10-04,9.1461,9.1739,9.0856,9.1557,341793,0
2016-10-05,9.1739,9.2174,9.1289,9.1653,326080,0
2016-10-06,9.1971,9.1971,9,9.0886,533295,0
2016-10-07,9.0886,9.1328,8.9642,9.0094,487748,0
2016-10-10,9.0094,9.0534,8.9811,9.0257,316365,0
2016-10-11,9.0534,9.0534,8.9368,8.9904,345525,0
2016-10-12,8.9462,8.9735,8.8929,8.9368,298269,0
2016-10-13,8.9115,8.9904,8.8751,8.9642,359091,0
2016-10-14,9.0534,9.1069,9,9.0094,286922,0
2016-10-17,9.0257,9.044,8.7855,8.8133,385394,0
2016-10-18,8.8836,8.9199,8.7996,8.8476,231090,0
2016-10-19,8.8476,9,8.8476,8.9642,259936,0
2016-10-20,8.9642,8.9782,8.9208,8.9415,93802,0
2016-10-21,8.9368,9.0257,8.9115,9.0094,134765,0
2016-10-24,9.0187,9.0534,8.9642,8.9642,169594,0
2016-10-25,8.9811,9.0094,8.9547,8.9811,214990,0
2016-10-26,8.9811,9,8.9115,8.9642,259324,0
2016-10-27,8.9462,8.9547,8.8476,8.8476,299589,0
2016-10-28,8.8836,8.9069,8.7948,8.8309,408482,0
2016-10-31,8.8041,8.8218,8.7679,8.8133,296836,0
2016-11-01,8.8218,8.8218,8.6423,8.6878,676846,0
2016-11-02,8.6787,8.7286,8.5277,8.6121,711477,0
2016-11-03,8.5987,8.5987,8.5096,8.5186,406754,0
2016-11-04,8.4741,8.5987,8.4297,8.5277,370778,0
2016-11-07,8.6405,8.7755,8.5949,8.7568,300290,0
2016-11-08,8.703,8.7386,8.6131,8.6851,276523,0
2016-11-09,8.6486,8.7662,8.55,8.7121,359153,0
2016-11-10,8.6578,8.694,8.5141,8.55,509186,0
2016-11-11,8.523,8.6218,8.4601,8.541,301556,0
2016-11-14,8.5769,8.5949,8.433,8.55,347376,0
2016-11-15,8.586,8.7121,8.55,8.6851,284100,0
2016-11-16,8.6668,8.8199,8.6668,8.8022,381322,0
2016-11-17,8.7568,8.8022,8.7305,8.7478,230079,0
2016-11-18,8.7305,8.8291,8.7305,8.7755,223695,0
2016-11-21,8.7568,8.9368,8.7568,8.9274,276259,0
2016-11-22,8.9547,8.9961,8.9462,8.9811,286011,0
2016-11-23,9,9.0267,8.9106,8.9106,302362,0
2016-11-25,8.9547,9.0094,8.9012,8.9462,113611,0
2016-11-28,8.9735,9.0267,8.8919,8.9462,358012,0
2016-11-29,8.9811,8.9887,8.8741,8.9368,247339,0
2016-11-30,8.9368,8.9547,8.8375,8.9012,338872,0
2016-12-01,8.9012,8.9012,8.8114,8.8558,321805,0
2016-12-02,8.8199,8.8375,8.7662,8.8114,217276,0
2016-12-05,8.8652,8.8741,8.8199,8.8652,269202,0
2016-12-06,8.8919,8.9199,8.8741,8.8919,312594,0
2016-12-07,8.8652,9,8.8291,8.9735,488999,0
2016-12-08,9.0045,9.0045,8.8686,8.932,462440,0
2016-12-09,8.9782,9.1049,8.9509,9.1049,486317,0
2016-12-12,9.0866,9.1404,8.9951,9.023,335172,0
2016-12-13,9.0772,9.1499,9.0685,9.0866,186888,0
2016-12-14,9.0772,9.1499,9.0685,9.0866,189162,0
2016-12-15,9.1231,9.2048,9.1059,9.1499,310095,0
2016-12-16,9.1231,9.1961,9.1231,9.1769,263098,0
2016-12-19,9.1961,9.2241,9.1653,9.1769,221953,0
2016-12-20,9.2048,9.2241,9.1865,9.1865,290541,0
2016-12-21,9.2048,9.2329,9.1404,9.2144,394428,0
2016-12-22,9.2048,9.2144,9.1681,9.2048,302585,0
2016-12-23,9.1595,9.2492,9.1595,9.2406,261603,0
2016-12-27,9.2587,9.3581,9.2492,9.324,326044,0
2016-12-28,9.3532,9.4195,9.2435,9.2532,390621,0
2016-12-29,9.2532,9.3192,9.227,9.3192,339931,0
2016-12-30,9.2724,9.2861,9.2184,9.2532,535110,0
2017-01-03,9.3192,9.4552,9.2811,9.4552,1266396,0
2017-01-04,9.4641,9.646,9.4483,9.622,1334226,0
2017-01-05,9.622,9.657,9.593,9.65,1352997,0
2017-01-06,9.65,9.703,9.583,9.611,342539,0
2017-01-09,9.632,9.65,9.567,9.632,253866,0
2017-01-10,9.657,9.657,9.602,9.632,216597,0
2017-01-11,9.593,9.65,9.593,9.622,313560,0
2017-01-12,9.622,9.643,9.565,9.632,285303,0
2017-01-13,9.612,9.694,9.612,9.675,266677,0
2017-01-17,9.675,9.675,9.612,9.632,276766,0
2017-01-18,9.65,9.675,9.612,9.657,261913,0
2017-01-19,9.65,9.662,9.593,9.602,328549,0
2017-01-20,9.632,9.65,9.556,9.632,317141,0
2017-01-23,9.632,9.657,9.565,9.583,270129,0
2017-01-24,9.612,9.657,9.593,9.632,218759,0
2017-01-25,9.684,9.751,9.678,9.717,514602,0
2017-01-26,9.722,9.794,9.712,9.76,431413,0
2017-01-27,9.822,9.895,9.785,9.861,592061,0
2017-01-30,9.861,9.886,9.778,9.832,304903,0
2017-01-31,9.842,9.923,9.76,9.923,466207,0
2017-02-01,9.878,9.952,9.87,9.886,262777,0
2017-02-02,9.886,9.961,9.87,9.923,325213,0
2017-02-03,9.971,10.033,9.942,9.997,380064,0
2017-02-06,10.005,10.033,9.952,9.988,371306,0
2017-02-07,10.024,10.062,10.015,10.033,374345,0
2017-02-08,10.086,10.51,9.975,10.094,1842804,0
2017-02-09,10.086,10.168,10.086,10.104,442415,0
2017-02-10,10.13,10.178,10.067,10.121,310620,0
2017-02-13,10.178,10.24,10.166,10.215,357164,0
2017-02-14,10.232,10.238,10.149,10.187,360048,0
2017-02-15,10.224,10.25,10.13,10.139,573620,0
2017-02-16,10.187,10.215,10.076,10.076,386519,0
2017-02-17,10.047,10.121,10.047,10.094,187862,0
2017-02-21,10.13,10.168,10.057,10.094,358995,0
2017-02-22,10.094,10.158,10.086,10.094,267549,0
2017-02-23,10.139,10.158,10.057,10.104,299033,0
2017-02-24,10.057,10.178,10.057,10.158,263529,0
2017-02-27,10.187,10.197,10.168,10.197,191598,0
2017-02-28,10.178,10.21,10.121,10.158,252183,0
2017-03-01,10.224,10.269,10.197,10.24,321412,0
2017-03-02,10.26,10.276,10.224,10.25,424292,0
2017-03-03,10.269,10.269,10.224,10.25,276870,0
2017-03-06,10.224,10.24,10.187,10.232,297266,0
2017-03-07,10.232,10.26,10.158,10.187,391687,0
2017-03-08,10.228,10.228,10.015,10.037,332039,0
2017-03-09,10.041,10.041,9.807,9.817,682713,0
2017-03-10,9.827,9.995,9.827,9.968,300068,0
2017-03-13,10.022,10.022,9.848,9.852,215151,0
2017-03-14,9.91,9.92,9.827,9.856,187886,0
2017-03-15,9.901,10.088,9.891,10.041,333551,0
2017-03-16,10.051,10.134,10.036,10.07,304197,0
2017-03-17,10.108,10.144,10.088,10.134,148797,0
2017-03-20,10.134,10.191,10.088,10.115,248557,0
2017-03-21,10.098,10.134,9.865,9.883,425008,0
2017-03-22,9.874,10.032,9.874,9.995,414676,0
2017-03-23,10.003,10.092,9.94,10.041,247755,0
2017-03-24,10.022,10.108,10.022,10.041,125128,0
2017-03-27,9.986,10.08,9.968,10.07,133182,0
2017-03-28,10.051,10.22,10.051,10.173,215689,0
2017-03-29,10.163,10.246,10.145,10.22,141129,0
2017-03-30,10.163,10.275,10.163,10.266,228064,0
2017-03-31,10.275,10.336,10.266,10.266,217880,0
2017-04-03,10.285,10.378,10.266,10.358,448254,0
2017-04-04,10.348,10.387,10.312,10.34,240649,0
2017-04-05,10.387,10.408,10.294,10.304,301962,0
2017-04-06,10.304,10.368,10.294,10.34,312828,0
2017-04-07,10.345,10.363,10.269,10.279,267495,0
2017-04-10,10.317,10.337,10.209,10.299,349191,0
2017-04-11,10.308,10.43,10.269,10.43,221172,0
2017-04-12,10.373,10.449,10.304,10.383,367078,0
2017-04-13,10.363,10.421,10.345,10.373,202966,0
2017-04-17,10.412,10.496,10.392,10.412,394386,0
2017-04-18,10.402,10.458,10.383,10.43,227071,0
2017-04-19,10.466,10.496,10.299,10.317,453249,0
2017-04-20,10.373,10.43,10.337,10.383,405996,0
2017-04-21,10.402,10.458,10.373,10.44,307840,0
2017-04-24,10.496,10.554,10.44,10.505,361907,0
2017-04-25,10.533,10.57,10.505,10.553,411818,0
2017-04-26,10.562,10.637,10.524,10.599,234739,0
2017-04-27,10.609,10.702,10.562,10.693,246994,0
2017-04-28,10.712,10.735,10.589,10.675,267155,0
2017-05-01,10.693,10.769,10.679,10.731,242245,0
2017-05-02,10.731,10.769,10.515,10.553,647139,0
2017-05-03,10.579,10.579,10.463,10.515,602822,0
2017-05-04,10.524,10.533,10.317,10.402,552883,0
2017-05-05,10.44,10.529,10.166,10.515,885043,0
2017-05-08,10.529,10.643,10.513,10.633,234945,0
2017-05-09,10.652,10.652,10.481,10.548,258349,0
2017-05-10,10.548,10.576,10.5,10.529,179333,0
2017-05-11,10.538,10.595,10.452,10.452,213496,0
2017-05-12,10.471,10.484,10.396,10.471,273561,0
2017-05-15,10.51,10.529,10.451,10.481,296758,0
2017-05-16,10.491,10.633,10.481,10.624,251148,0
2017-05-17,10.614,10.65,10.216,10.224,722199,0
2017-05-18,10.216,10.347,10.197,10.272,428030,0
2017-05-19,10.338,10.51,10.292,10.347,355936,0
2017-05-22,10.367,10.481,10.347,10.406,292403,0
2017-05-23,10.444,10.538,10.416,10.529,301261,0
2017-05-24,10.566,10.652,10.548,10.633,401294,0
2017-05-25,10.652,10.672,10.558,10.576,226075,0
2017-05-26,10.595,10.699,10.558,10.576,142511,0
2017-05-30,10.566,10.733,10.566,10.672,188453,0
2017-05-31,10.699,10.737,10.605,10.652,183370,0
2017-06-01,10.672,10.756,10.652,10.737,254723,0
2017-06-02,10.794,10.823,10.729,10.785,181636,0
2017-06-05,10.737,10.813,10.737,10.785,228479,0
2017-06-06,10.756,10.842,10.738,10.813,165590,0
2017-06-07,10.861,10.918,10.833,10.899,225501,0
2017-06-08,10.961,10.961,10.817,10.866,246267,0
2017-06-09,10.875,10.904,10.693,10.78,182115,0
2017-06-12,10.741,10.765,10.597,10.627,321676,0
2017-06-13,10.636,10.78,10.636,10.751,225311,0
2017-06-14,10.798,10.813,10.655,10.732,241080,0
2017-06-15,10.732,10.843,10.612,10.76,459313,0
2017-06-16,10.789,10.817,10.683,10.751,255299,0
2017-06-19,10.789,10.866,10.752,10.866,297812,0
2017-06-20,10.827,10.846,10.77,10.827,188657,0
2017-06-21,10.866,10.866,10.798,10.808,129896,0
2017-06-22,10.798,10.846,10.683,10.702,209313,0
2017-06-23,10.712,10.77,10.674,10.751,228771,0
2017-06-26,10.866,10.866,10.732,10.77,199146,0
2017-06-27,10.751,10.789,10.674,10.722,200409,0
2017-06-28,10.78,10.837,10.76,10.827,194336,0
2017-06-29,10.875,10.875,10.702,10.751,230800,0
2017-06-30,10.798,10.856,10.78,10.78,191164,0
2017-07-03,10.875,10.875,10.808,10.846,101774,0
2017-07-05,10.913,10.923,10.76,10.895,411369,0
2017-07-06,10.895,10.904,10.77,10.789,256452,0
2017-07-07,10.895,10.947,10.789,10.817,206804,0
2017-07-10,10.78,10.876,10.751,10.798,289333,0
2017-07-11,10.905,10.905,10.77,10.77,108059,0
2017-07-12,10.837,10.886,10.798,10.857,291090,0
2017-07-13,10.895,10.895,10.827,10.847,178450,0
2017-07-14,10.895,10.953,10.867,10.933,278529,0
2017-07-17,10.943,11.002,10.943,11.002,310290,0
2017-07-18,10.982,11.011,10.953,11.002,147733,0
2017-07-19,11.021,11.069,11.008,11.049,192690,0
2017-07-20,11.108,11.136,11.04,11.127,201876,0
2017-07-21,11.108,11.155,11.098,11.136,166332,0
2017-07-24,11.155,11.155,11.049,11.108,203571,0
2017-07-25,11.185,11.214,11.097,11.108,213928,0
2017-07-26,11.214,11.214,11.108,11.155,237899,0
2017-07-27,11.155,11.224,11.127,11.175,220835,0
2017-07-28,11.224,11.233,11.155,11.204,295018,0
2017-07-31,11.291,11.291,11.185,11.243,352566,0
2017-08-01,11.291,11.32,11.214,11.262,259690,0
2017-08-02,11.301,11.311,11.185,11.233,315741,0
2017-08-03,11.233,11.252,11.118,11.165,372812,0
2017-08-04,11.165,11.175,11.098,11.136,285648,0
2017-08-07,11.175,11.214,11.136,11.174,262946,0
2017-08-08,11.185,11.263,11.078,11.127,184692,0
2017-08-09,11.058,11.078,10.931,10.951,369847,0
2017-08-10,10.873,10.895,10.571,10.6,662422,0
2017-08-11,10.61,10.941,10.61,10.931,506238,0
2017-08-14,10.961,11.097,10.961,11.02,309966,0
2017-08-15,11.02,11.078,10.988,11,229187,0
2017-08-16,11.097,11.107,10.98,11.029,276183,0
2017-08-17,11.068,11.068,10.922,10.941,242422,0
2017-08-18,10.951,10.98,10.883,10.941,180822,0
2017-08-21,10.99,11,10.864,10.893,183005,0
2017-08-22,10.912,11.029,10.91,11.01,162899,0
2017-08-23,11,11.048,10.961,11.048,145152,0
2017-08-24,11.088,11.097,10.99,11,109100,0
2017-08-25,11.107,11.107,10.99,11,143739,0
2017-08-28,11.068,11.068,10.961,11.029,162092,0
2017-08-29,10.98,11.048,10.95,11.039,185326,0
2017-08-30,11.107,11.127,11.025,11.127,201086,0
2017-08-31,11.165,11.195,11.127,11.146,182166,0
2017-09-01,11.195,11.195,11.146,11.185,107773,0
2017-09-05,11.146,11.195,11.078,11.107,183813,0
2017-09-06,11.107,11.195,11.058,11.127,148648,0
2017-09-07,11.185,11.185,11.114,11.175,97951,0
2017-09-08,11.136,11.165,11.097,11.146,186956,0
2017-09-11,11.185,11.224,11.107,11.136,197805,0
2017-09-12,11.165,11.195,11.107,11.117,138038,0
2017-09-13,11.185,11.205,11.107,11.136,188088,0
2017-09-14,11.127,11.205,11.117,11.195,135849,0
2017-09-15,11.245,11.245,10.979,11.038,548081,0
2017-09-18,11.067,11.215,11.047,11.175,352031,0
2017-09-19,11.195,11.215,11.107,11.215,222788,0
2017-09-20,11.215,11.235,11.165,11.216,132715,0
2017-09-21,11.185,11.235,11.175,11.215,160124,0
2017-09-22,11.245,11.245,11.155,11.195,148079,0
2017-09-25,11.155,11.245,11.155,11.235,218168,0
2017-09-26,11.245,11.245,11.183,11.205,129867,0
2017-09-27,11.235,11.293,11.155,11.235,157422,0
2017-09-28,11.235,11.323,11.225,11.293,143705,0
2017-09-29,11.293,11.343,11.264,11.333,217949,0
2017-10-02,11.333,11.401,11.303,11.363,164516,0
2017-10-03,11.353,11.401,11.343,11.372,268102,0
2017-10-04,11.372,11.421,11.363,11.411,150417,0
2017-10-05,11.391,11.5,11.391,11.48,211465,0
2017-10-06,11.48,11.519,11.411,11.49,186203,0
2017-10-09,11.49,11.517,11.411,11.421,183710,0
2017-10-10,11.441,11.53,11.411,11.52,149888,0
2017-10-11,11.501,11.54,11.441,11.461,159591,0
2017-10-12,11.451,11.481,11.421,11.431,166216,0
2017-10-13,11.431,11.56,11.401,11.54,148913,0
2017-10-16,11.55,11.634,11.55,11.619,287784,0
2017-10-17,11.61,11.61,11.55,11.57,239332,0
2017-10-18,11.57,11.6,11.501,11.52,281437,0
2017-10-19,11.53,11.57,11.502,11.52,195007,0
2017-10-20,11.55,11.55,11.471,11.481,165943,0
2017-10-23,11.491,11.56,11.481,11.52,147542,0
2017-10-24,11.54,11.58,11.51,11.57,175229,0
2017-10-25,11.6,11.61,11.421,11.421,190186,0
2017-10-26,11.501,11.51,11.372,11.372,153274,0
2017-10-27,11.401,11.451,11.382,11.421,133390,0
2017-10-30,11.441,11.528,11.411,11.501,109477,0
2017-10-31,11.58,11.58,11.491,11.491,162653,0
2017-11-01,11.54,11.629,11.501,11.52,226829,0
2017-11-02,11.56,11.57,11.51,11.56,131511,0
2017-11-03,11.649,11.649,11.501,11.55,175201,0
2017-11-06,11.6,11.6,11.54,11.55,231943,0
2017-11-07,11.56,11.609,11.481,11.51,258391,0
2017-11-08,11.58,11.58,11.481,11.56,206280,0
2017-11-09,11.56,11.56,11.37,11.38,242949,0
2017-11-10,11.43,11.43,11.29,11.37,281220,0
