Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.5593,8.6269,8.5593,8.5836,205889,0
2005-02-28,8.5836,8.6269,8.5528,8.5692,237955,0
2005-03-01,8.5593,8.5963,8.5357,8.589,268716,0
2005-03-02,8.5647,8.634,8.5593,8.6125,204040,0
2005-03-03,8.6269,8.634,8.5647,8.5781,255376,0
2005-03-04,8.589,8.6269,8.5593,8.6008,258897,0
2005-03-07,8.6008,8.6269,8.5692,8.6269,228134,0
2005-03-08,8.6061,8.661,8.5836,8.6233,292993,0
2005-03-09,8.5963,8.6187,8.4491,8.5279,386955,0
2005-03-10,8.4491,8.4769,8.3268,8.3732,415860,0
2005-03-11,8.3468,8.4288,8.1917,8.2449,514825,0
2005-03-14,8.2581,8.2948,8.162,8.162,495007,0
2005-03-15,8.2397,8.2397,8.0661,8.0828,472950,0
2005-03-16,8.0069,8.0306,7.9202,7.9954,692927,0
2005-03-17,8.0178,8.1423,7.9492,8.1236,491659,0
2005-03-18,8.1391,8.2541,8.0364,8.0484,322831,0
2005-03-21,8.0018,8.0484,7.9202,7.9699,397702,0
2005-03-22,7.9699,7.9863,7.9202,7.9762,248149,0
2005-03-23,7.9202,7.9268,7.7213,7.8229,649938,0
2005-03-24,7.788,8.0128,7.788,7.9699,401968,0
2005-03-28,7.9052,7.9652,7.8681,7.8838,257043,0
2005-03-29,7.8458,7.9762,7.8411,7.9591,280395,0
2005-03-30,7.9762,8.1796,7.9444,8.1287,329504,0
2005-03-31,8.0661,8.1485,8.0606,8.133,230358,0
2005-04-01,8.157,8.157,8.055,8.055,257225,0
2005-04-04,8.055,8.1287,8.0524,8.0828,267605,0
2005-04-05,8.099,8.1168,8.0761,8.0922,195330,0
2005-04-06,8.1109,8.1796,8.1048,8.1726,201267,0
2005-04-07,8.1796,8.2287,8.1671,8.2027,272608,0
2005-04-08,8.2251,8.2449,8.1671,8.1847,167533,0
2005-04-11,8.2251,8.2287,8.1485,8.162,244811,0
2005-04-12,8.1485,8.1671,8.0364,8.1168,263352,0
2005-04-13,8.0018,8.0761,7.9762,8.0018,324501,0
2005-04-14,7.9591,8.0069,7.9002,7.9052,219049,0
2005-04-15,7.8838,7.9134,7.8122,7.8411,238325,0
2005-04-18,7.8174,7.8738,7.7698,7.8411,293361,0
2005-04-19,7.8509,7.9762,7.8509,7.9652,280395,0
2005-04-20,7.9535,8.0069,7.9268,7.9591,283365,0
2005-04-21,7.9762,8.0878,7.9762,8.0606,207744,0
2005-04-22,8.055,8.1287,8.055,8.099,224058,0
2005-04-25,8.1287,8.157,8.1048,8.1287,191993,0
2005-04-26,8.1048,8.1485,8.0761,8.0828,328767,0
2005-04-27,8.0828,8.1796,8.0828,8.1485,215715,0
2005-04-28,8.1847,8.2581,8.1847,8.2397,131392,0
2005-04-29,8.2192,8.2504,8.1168,8.1168,182913,0
2005-05-02,8.1109,8.2346,8.1048,8.2027,139354,0
2005-05-03,8.2638,8.2702,8.1847,8.2702,252407,0
2005-05-04,8.2948,8.3854,8.2773,8.3854,186991,0
2005-05-05,8.3732,8.4439,8.3337,8.3565,243885,0
2005-05-06,8.3565,8.3732,8.2886,8.3337,200523,0
2005-05-09,8.3425,8.3906,8.3373,8.3522,155300,0
2005-05-10,8.3689,8.3732,8.3268,8.3337,155854,0
2005-05-11,8.2948,8.3268,8.2449,8.3268,218869,0
2005-05-12,8.3373,8.3627,8.2581,8.2638,181242,0
2005-05-13,8.2581,8.2886,8.2287,8.2287,136762,0
2005-05-16,8.2096,8.2251,8.133,8.1485,208310,0
2005-05-17,8.133,8.1524,8.0828,8.1109,261857,0
2005-05-18,8.133,8.1984,8.099,8.1984,326729,0
2005-05-19,8.1917,8.2638,8.1726,8.2397,195890,0
2005-05-20,8.2449,8.3468,8.2287,8.3425,250746,0
2005-05-23,8.3468,8.413,8.3425,8.3786,250367,0
2005-05-24,8.4023,8.4085,8.3468,8.3565,268162,0
2005-05-25,8.3425,8.3854,8.3337,8.3786,210715,0
2005-05-26,8.3786,8.4985,8.3786,8.4769,247033,0
2005-05-27,8.4552,8.5279,8.4384,8.5224,199785,0
2005-05-31,8.5224,8.5836,8.51,8.5781,184218,0
2005-06-01,8.5279,8.5836,8.4816,8.5224,232765,0
2005-06-02,8.4985,8.51,8.4491,8.4597,220912,0
2005-06-03,8.4869,8.5647,8.4769,8.5647,180508,0
2005-06-06,8.5412,8.5963,8.5357,8.5836,190143,0
2005-06-07,8.6125,8.6187,8.5748,8.589,241295,0
2005-06-08,8.5963,8.6401,8.5647,8.6187,181059,0
2005-06-09,8.6269,8.6492,8.589,8.5963,159192,0
2005-06-10,8.6187,8.6187,8.5528,8.6125,165677,0
2005-06-13,8.5528,8.5528,8.4769,8.4769,206999,0
2005-06-14,8.4816,8.5056,8.4552,8.4869,215346,0
2005-06-15,8.4931,8.4985,8.4491,8.4931,212385,0
2005-06-16,8.4769,8.5357,8.4769,8.5357,188104,0
2005-06-17,8.5593,8.5963,8.5357,8.5963,161232,0
2005-06-20,8.5963,8.6401,8.5748,8.6269,302825,0
2005-06-21,8.6401,8.6818,8.6125,8.6187,238691,0
2005-06-22,8.6269,8.6401,8.589,8.634,327828,0
2005-06-23,8.6401,8.7498,8.6061,8.6983,348405,0
2005-06-24,8.7212,8.7212,8.6555,8.6855,238886,0
2005-06-27,8.7212,8.7248,8.6269,8.6918,220352,0
2005-06-28,8.7212,8.7498,8.6818,8.7091,283728,0
2005-06-29,8.6855,8.7091,8.661,8.6918,204414,0
2005-06-30,8.6764,8.7145,8.661,8.7091,182913,0
2005-07-01,8.7433,8.7718,8.7145,8.7553,192368,0
2005-07-05,8.7718,8.844,8.7553,8.8135,255741,0
2005-07-06,8.7718,8.8598,8.7718,8.8598,215158,0
2005-07-07,8.8598,8.8997,8.8541,8.8865,222942,0
2005-07-08,8.9099,8.9511,8.844,8.9099,259820,0
2005-07-11,8.9052,8.9296,8.8744,8.9099,195890,0
2005-07-12,8.9296,8.9579,8.8865,8.9455,238886,0
2005-07-13,8.9052,8.9052,8.7608,8.7955,241663,0
2005-07-14,8.8376,8.8505,8.7718,8.8068,241295,0
2005-07-15,8.8179,8.8179,8.7498,8.8068,186068,0
2005-07-18,8.8135,8.844,8.7498,8.7672,333025,0
2005-07-19,8.7718,8.8024,8.7498,8.8024,244073,0
2005-07-20,8.8024,8.8291,8.7672,8.8291,161044,0
2005-07-21,8.8024,8.8024,8.7525,8.7608,252966,0
2005-07-22,8.7608,8.8179,8.7525,8.8179,154012,0
2005-07-25,8.8179,8.8237,8.7828,8.7892,179944,0
2005-07-26,8.8237,8.8237,8.7145,8.7322,269830,0
2005-07-27,8.7553,8.7892,8.7212,8.7828,203848,0
2005-07-28,8.7782,8.8291,8.7718,8.8237,129169,0
2005-07-29,8.8068,8.8941,8.8024,8.8941,146042,0
2005-08-01,8.9099,8.9203,8.8376,8.8633,242957,0
2005-08-02,8.844,8.8633,8.8291,8.8633,191810,0
2005-08-03,8.8329,8.8997,8.8329,8.8598,256671,0
2005-08-04,8.8376,8.8633,8.8135,8.8179,159002,0
2005-08-05,8.7892,8.8068,8.6918,8.7046,222199,0
2005-08-08,8.7212,8.7892,8.7145,8.7212,176608,0
2005-08-09,8.7322,8.8237,8.7322,8.8179,189773,0
2005-08-10,8.8291,8.8941,8.8135,8.8633,201083,0
2005-08-11,8.8237,8.8237,8.7718,8.8024,156597,0
2005-08-12,8.7718,8.7892,8.7212,8.7212,156041,0
2005-08-15,8.7046,8.7212,8.6492,8.6655,180508,0
2005-08-16,8.6918,8.7046,8.6401,8.661,163829,0
2005-08-17,8.661,8.67,8.5963,8.634,225899,0
2005-08-18,8.6492,8.6655,8.6125,8.6233,171050,0
2005-08-19,8.6008,8.6492,8.5836,8.5963,198477,0
2005-08-22,8.6233,8.6655,8.6008,8.6655,163829,0
2005-08-23,8.67,8.6818,8.6233,8.6465,126021,0
2005-08-24,8.6269,8.6918,8.6269,8.6918,171050,0
2005-08-25,8.6855,8.7212,8.6764,8.7145,174935,0
2005-08-26,8.7553,8.7553,8.6918,8.7322,164564,0
2005-08-29,8.6918,8.7091,8.6764,8.7091,170861,0
2005-08-30,8.7091,8.7433,8.6918,8.6983,124898,0
2005-08-31,8.7212,8.7525,8.6918,8.7368,128983,0
2005-09-01,8.7553,8.8179,8.7322,8.8068,177731,0
2005-09-02,8.7828,8.8744,8.7828,8.8329,143626,0
2005-09-06,8.8024,8.8633,8.8024,8.8329,138808,0
2005-09-07,8.8329,8.8329,8.8068,8.8329,133622,0
2005-09-08,8.8024,8.8744,8.8024,8.8598,163829,0
2005-09-09,8.869,8.9203,8.8505,8.8997,159566,0
2005-09-12,8.8865,8.9203,8.8744,8.8801,177731,0
2005-09-13,8.8376,8.8376,8.7608,8.8068,164564,0
2005-09-14,8.8068,8.8135,8.7368,8.7718,164381,0
2005-09-15,8.7498,8.7782,8.7091,8.7248,181797,0
2005-09-16,8.7525,8.7782,8.7145,8.7672,99143,0
2005-09-19,8.7718,8.844,8.7525,8.7608,119725,0
2005-09-20,8.7498,8.8024,8.6555,8.6764,256855,0
2005-09-21,8.7145,8.7145,8.6269,8.6764,209050,0
2005-09-22,8.67,8.7212,8.634,8.6655,182724,0
2005-09-23,8.6492,8.6764,8.5836,8.634,187545,0
2005-09-26,8.6555,8.7368,8.6465,8.6655,215901,0
2005-09-27,8.6655,8.6818,8.5593,8.6187,285030,0
2005-09-28,8.6125,8.634,8.5056,8.5692,228134,0
2005-09-29,8.5781,8.6655,8.5692,8.661,161232,0
2005-09-30,8.6233,8.7368,8.6233,8.7145,119157,0
2005-10-03,8.6818,8.7433,8.6764,8.7145,118051,0
2005-10-04,8.7368,8.8024,8.6918,8.7368,141954,0
2005-10-05,8.6983,8.7433,8.6125,8.6401,158449,0
2005-10-06,8.6187,8.661,8.5692,8.6187,136396,0
2005-10-07,8.5963,8.6125,8.5692,8.5836,82098,0
2005-10-10,8.6401,8.67,8.6008,8.6233,119354,0
2005-10-11,8.6401,8.6492,8.5692,8.6008,168640,0
2005-10-12,8.5056,8.5357,8.2638,8.3104,222385,0
2005-10-13,8.2886,8.2886,7.9268,8.1048,521127,0
2005-10-14,8.0606,8.2581,8.055,8.2449,285215,0
2005-10-17,8.2397,8.3147,8.2139,8.2948,181059,0
2005-10-18,8.2702,8.3006,8.2397,8.2581,167710,0
2005-10-19,8.2449,8.2773,8.2397,8.2541,122686,0
2005-10-20,8.2449,8.3208,8.2346,8.2702,194401,0
2005-10-21,8.3208,8.3906,8.2702,8.3689,151787,0
2005-10-24,8.3147,8.4245,8.3147,8.4023,152701,0
2005-10-25,8.3732,8.4245,8.3689,8.4085,196810,0
2005-10-26,8.413,8.42,8.3208,8.3689,187176,0
2005-10-27,8.4023,8.413,8.3337,8.3373,122867,0
2005-10-28,8.3373,8.3565,8.307,8.3425,94512,0
2005-10-31,8.2948,8.3337,8.2397,8.2504,219604,0
2005-11-01,8.2096,8.307,8.1917,8.2449,168088,0
2005-11-02,8.2449,8.3522,8.2139,8.3468,126205,0
2005-11-03,8.3732,8.4288,8.3522,8.4085,218494,0
2005-11-04,8.397,8.42,8.3468,8.3854,169389,0
2005-11-07,8.4023,8.4985,8.3689,8.4816,209598,0
2005-11-08,8.4343,8.5593,8.4343,8.51,249440,0
2005-11-09,8.5455,8.5647,8.4985,8.5357,172536,0
2005-11-10,8.5528,8.5781,8.5056,8.5528,158264,0
2005-11-11,8.5279,8.5836,8.51,8.5748,167348,0
2005-11-14,8.5224,8.5357,8.4869,8.5056,197738,0
2005-11-15,8.5056,8.5224,8.4384,8.4769,162350,0
2005-11-16,8.4816,8.4816,8.2139,8.2504,415683,0
2005-11-17,8.307,8.3337,8.2397,8.2702,181430,0
2005-11-18,8.2192,8.3104,8.2192,8.3104,155854,0
2005-11-21,8.2886,8.3208,8.2449,8.2702,244994,0
2005-11-22,8.3006,8.3337,8.2541,8.2702,196257,0
2005-11-23,8.3268,8.3268,8.2192,8.2397,206816,0
2005-11-25,8.2817,8.2886,8.2251,8.2504,82098,0
2005-11-28,8.2287,8.3104,8.2287,8.3006,193853,0
2005-11-29,8.3208,8.3786,8.3006,8.3565,172165,0
2005-11-30,8.3337,8.397,8.2886,8.3689,207378,0
2005-12-01,8.3627,8.42,8.3268,8.4085,244625,0
2005-12-02,8.4491,8.4648,8.3786,8.4552,133805,0
2005-12-05,8.4491,8.4985,8.4245,8.4985,186247,0
2005-12-06,8.4714,8.4816,8.4288,8.4597,204966,0
2005-12-07,8.4769,8.4769,8.3147,8.3337,292993,0
2005-12-08,8.3268,8.3689,8.2638,8.3689,276869,0
2005-12-09,8.3147,8.4384,8.3147,8.4288,143259,0
2005-12-12,8.4714,8.5279,8.4384,8.5224,226469,0
2005-12-13,8.4769,8.4769,8.3786,8.4439,194222,0
2005-12-14,8.42,8.4439,8.3732,8.413,228502,0
2005-12-15,8.4288,8.4288,8.3786,8.3854,154012,0
2005-12-16,8.4245,8.4245,8.3268,8.3268,185502,0
2005-12-19,8.3208,8.3425,8.2397,8.2817,215715,0
2005-12-20,8.2948,8.3268,8.1847,8.2638,316156,0
2005-12-21,8.2397,8.413,8.2192,8.3854,289107,0
2005-12-22,8.413,8.4288,8.3627,8.4085,189955,0
2005-12-23,8.4769,8.5279,8.413,8.5224,148629,0
2005-12-27,8.4648,8.5412,8.4384,8.5224,193478,0
2005-12-28,8.4384,8.4931,8.4245,8.4597,123426,0
2005-12-29,8.4085,8.4597,8.3732,8.3906,211454,0
2005-12-30,8.42,8.4343,8.3425,8.397,179205,0
2006-01-03,8.42,8.5056,8.3468,8.4816,192368,0
2006-01-04,8.5163,8.5963,8.51,8.5781,212198,0
2006-01-05,8.6061,8.6269,8.5163,8.5279,209414,0
2006-01-06,8.5781,8.589,8.5056,8.5357,210157,0
2006-01-09,8.5647,8.6233,8.5412,8.6061,173646,0
2006-01-10,8.5963,8.6233,8.51,8.5224,226094,0
2006-01-11,8.5528,8.5692,8.4931,8.5279,168277,0
2006-01-12,8.5528,8.6061,8.51,8.6061,175315,0
2006-01-13,8.6269,8.6764,8.5963,8.6492,170861,0
2006-01-17,8.6855,8.7091,8.6061,8.634,177543,0
2006-01-18,8.6061,8.661,8.5963,8.6401,135651,0
2006-01-19,8.5781,8.67,8.5528,8.6401,200709,0
2006-01-20,8.6061,8.6401,8.6008,8.634,169016,0
2006-01-23,8.6187,8.67,8.6125,8.6555,155487,0
2006-01-24,8.6233,8.6983,8.5836,8.6764,196810,0
2006-01-25,8.6465,8.7525,8.6465,8.7212,191810,0
2006-01-26,8.7091,8.8237,8.7091,8.7212,263352,0
2006-01-27,8.7212,8.7608,8.6401,8.6401,135100,0
2006-01-30,8.6764,8.6764,8.4931,8.5056,295773,0
2006-01-31,8.4931,8.5748,8.4816,8.5455,151221,0
2006-02-01,8.5455,8.634,8.5357,8.634,158632,0
2006-02-02,8.6061,8.67,8.589,8.6465,206453,0
2006-02-03,8.6764,8.6764,8.6008,8.67,177914,0
2006-02-06,8.6855,8.7248,8.6555,8.7248,182724,0
2006-02-07,8.7046,8.7212,8.6492,8.67,168832,0
2006-02-08,8.6655,8.6918,8.5836,8.6401,210353,0
2006-02-09,8.6061,8.6492,8.5836,8.634,152893,0
2006-02-10,8.67,8.6855,8.5963,8.6233,175131,0
2006-02-13,8.6492,8.6492,8.5836,8.6269,152893,0
2006-02-14,8.5836,8.6465,8.5836,8.6269,202930,0
2006-02-15,8.6061,8.67,8.5963,8.6555,179568,0
2006-02-16,8.6655,8.6818,8.6269,8.6492,139731,0
2006-02-17,8.6655,8.6764,8.634,8.6492,147150,0
2006-02-21,8.6061,8.6764,8.5836,8.6555,272976,0
2006-02-22,8.6269,8.7212,8.6233,8.7212,212748,0
2006-02-23,8.7212,8.7955,8.6818,8.7892,155117,0
2006-02-24,8.7525,8.7955,8.7498,8.7955,113424,0
2006-02-27,8.8068,8.8068,8.7212,8.7608,176056,0
2006-02-28,8.7782,8.8135,8.7672,8.8024,124348,0
2006-03-01,8.7955,8.8237,8.7828,8.7892,168448,0
2006-03-02,8.7892,8.8237,8.7828,8.8135,109893,0
2006-03-03,8.8024,8.8376,8.7553,8.7672,157338,0
2006-03-06,8.7828,8.8179,8.7322,8.7433,116382,0
2006-03-07,8.7782,8.8237,8.7091,8.7955,133622,0
2006-03-08,8.8135,8.8329,8.7672,8.7828,174935,0
2006-03-09,8.7498,8.7525,8.6401,8.6555,114157,0
2006-03-10,8.6555,8.7046,8.6555,8.6764,150861,0
2006-03-13,8.6855,8.7608,8.6818,8.7368,141031,0
2006-03-14,8.7145,8.7955,8.6855,8.7322,267230,0
2006-03-15,8.7368,8.7955,8.7145,8.7782,169016,0
2006-03-16,8.7718,8.8376,8.7718,8.7828,160113,0
2006-03-17,8.844,8.844,8.7718,8.8135,205337,0
2006-03-20,8.7892,8.8505,8.7608,8.8291,133805,0
2006-03-21,8.7955,8.8541,8.7892,8.8376,213309,0
2006-03-22,8.844,8.8865,8.7955,8.8744,182167,0
2006-03-23,8.8633,8.8744,8.7322,8.7498,242215,0
2006-03-24,8.7145,8.7525,8.6983,8.7498,264453,0
2006-03-27,8.7718,8.7718,8.7212,8.7212,159380,0
2006-03-28,8.7368,8.7782,8.7145,8.7672,179205,0
2006-03-29,8.7672,8.8237,8.7433,8.7782,169942,0
2006-03-30,8.7608,8.7892,8.7322,8.7553,102487,0
2006-03-31,8.7498,8.7672,8.7145,8.7525,144554,0
2006-04-03,8.6918,8.7608,8.6918,8.7608,161044,0
2006-04-04,8.7368,8.8068,8.7368,8.7672,149553,0
2006-04-05,8.7433,8.8068,8.7433,8.8068,144179,0
2006-04-06,8.7672,8.7892,8.7525,8.7672,118608,0
2006-04-07,8.7608,8.7672,8.7046,8.7248,175315,0
2006-04-10,8.7248,8.7433,8.67,8.7322,119725,0
2006-04-11,8.6855,8.6983,8.6233,8.6764,157158,0
2006-04-12,8.6187,8.661,8.589,8.661,164381,0
2006-04-13,8.6818,8.6818,8.5593,8.5593,103231,0
2006-04-17,8.5528,8.5781,8.413,8.4384,262786,0
2006-04-18,8.4343,8.4648,8.3732,8.413,289288,0
2006-04-19,8.4288,8.5056,8.4245,8.4597,285766,0
2006-04-20,8.4597,8.5528,8.4491,8.5056,127684,0
2006-04-21,8.5647,8.5692,8.5056,8.5357,152522,0
2006-04-24,8.51,8.5692,8.5056,8.5647,155487,0
2006-04-25,8.5781,8.5836,8.5056,8.5163,159748,0
2006-04-26,8.5056,8.51,8.4714,8.5056,143259,0
2006-04-27,8.4816,8.5357,8.4769,8.5224,100258,0
2006-04-28,8.5412,8.5748,8.51,8.5647,109527,0
2006-05-01,8.5647,8.589,8.5297,8.5692,98220,0
2006-05-02,8.5528,8.5748,8.5163,8.5455,155854,0
2006-05-03,8.5455,8.5781,8.5224,8.5357,155854,0
2006-05-04,8.51,8.5692,8.5056,8.5528,170861,0
2006-05-05,8.5528,8.6187,8.5528,8.6061,132133,0
2006-05-08,8.6008,8.7433,8.589,8.7046,212564,0
2006-05-09,8.6764,8.6764,8.634,8.6465,174935,0
2006-05-10,8.661,8.6818,8.5963,8.6465,210715,0
2006-05-11,8.661,8.6855,8.6061,8.6125,157338,0
2006-05-12,8.5748,8.6008,8.5528,8.5781,156041,0
2006-05-15,8.5647,8.5836,8.5528,8.5748,176991,0
2006-05-16,8.5781,8.5836,8.5455,8.5748,174770,0
2006-05-17,8.5748,8.5748,8.5056,8.5224,241107,0
2006-05-18,8.4985,8.5781,8.4985,8.5781,264643,0
2006-05-19,8.589,8.6465,8.5781,8.6269,323759,0
2006-05-22,8.661,8.7368,8.6465,8.7368,274459,0
2006-05-23,8.7368,8.8068,8.7322,8.8068,327649,0
2006-05-24,8.8068,8.8237,8.7782,8.8024,285215,0
2006-05-25,8.8024,8.8179,8.7672,8.7892,212564,0
2006-05-26,8.7892,8.8179,8.7553,8.7955,146956,0
2006-05-30,8.7955,8.8291,8.7718,8.8291,160676,0
2006-05-31,8.8329,8.8633,8.8135,8.8291,198299,0
2006-06-01,8.8291,8.9579,8.8291,8.9511,244811,0
2006-06-02,8.9692,9.0266,8.9399,8.9955,301154,0
2006-06-05,9.0495,9.0562,8.9729,8.9842,309119,0
2006-06-06,9.0372,9.0495,8.9626,8.9842,318948,0
2006-06-07,9.0266,9.0562,8.9626,9.0162,273714,0
2006-06-08,9.0012,9.0012,8.8237,8.9052,263900,0
2006-06-09,8.9052,8.9147,8.8505,8.9052,214235,0
2006-06-12,8.9099,8.9455,8.8291,8.8291,303745,0
2006-06-13,8.7672,8.8179,8.6187,8.6764,318564,0
2006-06-14,8.6233,8.6555,8.5748,8.6061,227381,0
2006-06-15,8.7433,8.8541,8.6818,8.8376,271313,0
2006-06-16,8.6061,8.6187,8.5455,8.5647,2679582,0
2006-06-19,8.5528,8.6061,8.5528,8.589,449037,0
2006-06-20,8.5781,8.6061,8.5593,8.5647,390662,0
2006-06-21,8.5781,8.6061,8.5528,8.5647,399743,0
2006-06-22,8.5593,8.5836,8.5528,8.5692,293183,0
2006-06-23,8.5692,8.5836,8.5528,8.5528,333953,0
2006-06-26,8.5748,8.5781,8.5056,8.5056,378246,0
2006-06-27,8.5056,8.5224,8.4769,8.4869,317088,0
2006-06-28,8.5279,8.5647,8.4931,8.5224,238325,0
2006-06-29,8.5056,8.5781,8.4769,8.5781,275208,0
2006-06-30,8.5647,8.5647,8.5297,8.5455,268904,0
2006-07-03,8.5748,8.6061,8.5748,8.6061,126576,0
2006-07-05,8.6061,8.6061,8.5692,8.6061,174578,0
2006-07-06,8.6125,8.6125,8.5692,8.5836,236661,0
2006-07-07,8.6061,8.6061,8.5836,8.6061,204414,0
2006-07-10,8.6125,8.6125,8.5748,8.6061,273170,0
2006-07-11,8.5692,8.5748,8.5056,8.5692,182167,0
2006-07-12,8.6061,8.6061,8.5593,8.6008,182913,0
2006-07-13,8.6008,8.6008,8.5593,8.5781,154932,0
2006-07-14,8.5963,8.5963,8.5056,8.5528,229801,0
2006-07-17,8.5224,8.5528,8.4491,8.5528,280950,0
2006-07-18,8.5528,8.5836,8.5224,8.5647,210353,0
2006-07-19,8.51,8.5781,8.5056,8.5748,187727,0
2006-07-20,8.5963,8.6061,8.5528,8.6061,218869,0
2006-07-21,8.5836,8.6061,8.5279,8.5647,305599,0
2006-07-24,8.5528,8.6233,8.5528,8.5963,208483,0
2006-07-25,8.5781,8.6233,8.5692,8.6008,277058,0
2006-07-26,8.6061,8.634,8.5836,8.6061,244994,0
2006-07-27,8.5963,8.6269,8.589,8.6061,240920,0
2006-07-28,8.6061,8.6061,8.5781,8.6008,191627,0
2006-07-31,8.6008,8.6233,8.5836,8.6125,203112,0
2006-08-01,8.6125,8.634,8.6008,8.6269,237955,0
2006-08-02,8.6187,8.67,8.6187,8.661,257962,0
2006-08-03,8.634,8.6764,8.634,8.67,275386,0
2006-08-04,8.6855,8.7322,8.6764,8.7248,307638,0
2006-08-07,8.7553,8.7553,8.6855,8.7091,366563,0
2006-08-08,8.7498,8.7718,8.7091,8.7718,283365,0
2006-08-09,8.7145,8.7322,8.6401,8.6655,371942,0
2006-08-10,8.6655,8.6764,8.6061,8.6233,229984,0
2006-08-11,8.634,8.6764,8.6125,8.6764,148629,0
2006-08-14,8.6918,8.7212,8.6233,8.6655,264643,0
2006-08-15,8.6983,8.7091,8.661,8.6818,246849,0
2006-08-16,8.7046,8.7212,8.67,8.7145,282794,0
2006-08-17,8.7248,8.7553,8.7046,8.7553,239808,0
2006-08-18,8.7553,8.8024,8.7368,8.8024,264270,0
2006-08-21,8.8291,8.8376,8.7433,8.7955,286141,0
2006-08-22,8.8135,8.8237,8.7525,8.7718,233690,0
2006-08-23,8.7672,8.7828,8.7212,8.7212,212008,0
2006-08-24,8.7433,8.7892,8.7212,8.7368,285030,0
2006-08-25,8.7433,8.8068,8.7322,8.8024,247033,0
2006-08-28,8.7955,8.8135,8.7525,8.8135,279841,0
2006-08-29,8.8179,8.844,8.7955,8.8329,269271,0
2006-08-30,8.8598,8.9203,8.8329,8.9203,241107,0
2006-08-31,8.924,8.924,8.8865,8.9147,232209,0
2006-09-01,8.9203,8.9399,8.8941,8.9099,160856,0
2006-09-05,8.9203,8.924,8.8744,8.8941,194401,0
2006-09-06,8.8997,8.9099,8.844,8.8541,316715,0
2006-09-07,8.7322,8.7828,8.6855,8.7553,331358,0
2006-09-08,8.7433,8.7782,8.7046,8.7368,183656,0
2006-09-11,8.7672,8.8329,8.7212,8.8135,216645,0
2006-09-12,8.8376,8.8598,8.8135,8.8135,335991,0
2006-09-13,8.8376,8.8941,8.8237,8.8744,270011,0
2006-09-14,8.8941,8.9052,8.8598,8.8941,162156,0
2006-09-15,8.9455,8.9455,8.8801,8.9203,275764,0
2006-09-18,8.9296,8.9626,8.8865,8.9203,256671,0
2006-09-19,8.9399,9.0266,8.8941,8.9147,280025,0
2006-09-20,8.9203,8.9579,8.9052,8.9511,282990,0
2006-09-21,8.9729,8.9729,8.9099,8.9147,207378,0
2006-09-22,8.9203,8.9692,8.8376,8.8505,260932,0
2006-09-25,8.8801,8.9296,8.8598,8.9296,273346,0
2006-09-26,8.924,8.9296,8.8541,8.9296,254633,0
2006-09-27,8.9296,8.9842,8.9052,8.9455,186435,0
2006-09-28,8.9626,9.0059,8.9455,8.9842,195146,0
2006-09-29,9.0012,9.0314,8.9777,9.0314,225724,0
2006-10-02,9.0314,9.0372,8.9692,9.0162,152701,0
2006-10-03,9.0314,9.0314,8.8744,8.8865,335436,0
2006-10-04,8.8941,8.9579,8.8801,8.9511,280766,0
2006-10-05,8.9579,8.9842,8.9203,8.9842,184026,0
2006-10-06,8.9777,9.0229,8.9579,9.0107,212564,0
2006-10-09,9.0857,9.4898,9.0266,9.0857,247595,0
2006-10-10,9.0229,9.0562,8.9842,9.0372,279094,0
2006-10-11,9.0495,9.0495,8.9899,8.9899,217007,0
2006-10-12,8.9842,9.0723,8.9842,9.0495,222759,0
2006-10-13,9.0723,9.0857,9.0266,9.0562,180881,0
2006-10-16,9.0753,9.1185,9.0439,9.1128,218306,0
2006-10-17,9.1065,9.129,9.0314,9.0723,233496,0
2006-10-18,9.0314,9.0753,9.0059,9.0162,219424,0
2006-10-19,9.0059,9.0495,8.9955,9.0495,189955,0
2006-10-20,9.0629,9.0971,9.0372,9.0857,206263,0
2006-10-23,9.0913,9.1065,9.0562,9.0723,233496,0
2006-10-24,9.0685,9.1225,9.0685,9.0971,312639,0
2006-10-25,9.1474,9.174,9.0913,9.174,288360,0
2006-10-26,9.1713,9.2212,9.1474,9.204,290583,0
2006-10-27,9.2096,9.2212,9.1128,9.1225,213682,0
2006-10-30,9.1225,9.129,9.0723,9.0857,275579,0
2006-10-31,9.0857,9.1065,9.0723,9.0799,202010,0
2006-11-01,9.0857,9.1128,9.0857,9.0971,208310,0
2006-11-02,9.0971,9.1027,8.9955,9.0059,277799,0
2006-11-03,8.9899,9.0685,8.9353,8.9729,196810,0
2006-11-06,8.9455,9.0753,8.9399,9.0685,209414,0
2006-11-07,9.0314,9.1065,9.0314,9.0629,233882,0
2006-11-08,9.0314,9.0857,9.0229,9.0857,212564,0
2006-11-09,9.0012,9.0266,8.9579,8.9692,291519,0
2006-11-10,8.9353,9.0372,8.9296,9.0012,242400,0
2006-11-13,9.0314,9.0372,8.9579,8.9579,245370,0
2006-11-14,8.8941,9.0107,8.8505,8.9777,316529,0
2006-11-15,8.9511,8.9842,8.9052,8.924,231103,0
2006-11-16,8.9511,9.0107,8.9296,9.0059,251300,0
2006-11-17,9.0107,9.0372,8.9729,9.0162,309858,0
2006-11-20,9.0107,9.0372,8.9777,9.0266,215715,0
2006-11-21,9.0266,9.0971,9.0266,9.0857,216456,0
2006-11-22,9.1128,9.1225,9.0059,9.0314,278353,0
2006-11-24,9.0372,9.0372,9.0107,9.0372,119354,0
2006-11-27,9.0107,9.0857,9.0107,9.0562,178470,0
2006-11-28,9.0372,9.0857,9.0266,9.0753,183467,0
2006-11-29,9.0685,9.1645,9.0685,9.1225,229250,0
2006-11-30,9.1185,9.204,9.1185,9.1847,161972,0
2006-12-01,9.179,9.2212,9.1405,9.1589,193478,0
2006-12-04,9.1065,9.1185,9.0562,9.0913,226469,0
2006-12-05,9.0913,9.129,9.0857,9.0913,195890,0
2006-12-06,9.0799,9.1405,9.0799,9.1185,232954,0
2006-12-07,9.1027,9.1474,9.0685,9.0685,244253,0
2006-12-08,9.0439,9.0857,9.0372,9.0439,136023,0
2006-12-11,9.0685,9.0971,9.0372,9.0857,178657,0
2006-12-12,9.0913,9.1185,9.0753,9.0913,251300,0
2006-12-13,9.0857,9.1847,9.0857,9.1225,203483,0
2006-12-14,9.1405,9.1474,9.0685,9.0857,226094,0
2006-12-15,9.0857,9.1128,9.0685,9.1065,168640,0
2006-12-18,9.0971,9.1934,9.0971,9.1589,220912,0
2006-12-19,9.1405,9.1589,9.0857,9.1027,217944,0
2006-12-20,9.1027,9.1645,9.1027,9.1358,149193,0
2006-12-21,9.1065,9.2212,9.1065,9.179,244625,0
2006-12-22,9.179,9.204,9.1185,9.1358,159192,0
2006-12-26,9.1065,9.174,9.1065,9.1713,134728,0
2006-12-27,9.1589,9.1713,9.1065,9.1713,128799,0
2006-12-28,9.1589,9.2212,9.1589,9.2096,141590,0
2006-12-29,9.2096,9.2909,9.2096,9.2665,158095,0
2007-01-03,9.2398,9.3586,9.0799,9.1185,376579,0
2007-01-04,9.129,9.1713,9.0753,9.0799,320611,0
2007-01-05,9.0857,9.1128,9.0012,9.1027,253152,0
2007-01-08,9.1027,9.152,9.0913,9.1128,195517,0
2007-01-09,9.1225,9.2665,9.1027,9.1645,324687,0
2007-01-10,9.1713,9.1874,9.1027,9.1065,203672,0
2007-01-11,9.1065,9.129,9.0495,9.1027,254447,0
2007-01-12,9.1225,9.1358,9.0799,9.1185,253518,0
2007-01-16,9.1128,9.1589,9.0913,9.1065,225358,0
2007-01-17,9.1225,9.129,9.0799,9.1185,202739,0
2007-01-18,9.1065,9.1589,9.0913,9.1589,190877,0
2007-01-19,9.1405,9.2434,9.1225,9.2434,185323,0
2007-01-22,9.256,9.2792,9.2212,9.2665,244625,0
2007-01-23,9.2434,9.3046,9.2398,9.256,254633,0
2007-01-24,9.2755,9.2862,9.2212,9.2755,243706,0
2007-01-25,9.256,9.3046,9.2398,9.2755,323939,0
2007-01-26,9.2959,9.3046,9.2434,9.2862,310604,0
2007-01-29,9.2504,9.3124,9.2398,9.2959,228134,0
2007-01-30,9.2959,9.2959,9.2715,9.2862,181059,0
2007-01-31,9.2715,9.3193,9.256,9.2989,202010,0
2007-02-01,9.2862,9.3124,9.261,9.2959,217007,0
2007-02-02,9.3046,9.3526,9.2909,9.3124,171421,0
2007-02-05,9.3428,9.3624,9.2959,9.332,198850,0
2007-02-06,9.332,9.3722,9.2909,9.3046,255376,0
2007-02-07,9.2959,9.3241,9.2665,9.2792,319496,0
2007-02-08,9.2096,9.2096,9.1713,9.179,241107,0
2007-02-09,9.1589,9.2212,9.152,9.2096,222942,0
2007-02-12,9.199,9.2096,9.1128,9.1128,297634,0
2007-02-13,9.1128,9.1589,9.0372,9.0753,284124,0
2007-02-14,9.0971,9.152,9.0723,9.1358,243236,0
2007-02-15,9.152,9.152,9.1185,9.1405,279283,0
2007-02-16,9.1128,9.152,9.1027,9.1474,238691,0
2007-02-20,9.1474,9.1589,9.1065,9.1225,285766,0
2007-02-21,9.1185,9.129,9.0723,9.0857,350635,0
2007-02-22,9.0857,9.1128,9.0495,9.0562,371019,0
2007-02-23,9.0372,9.1128,9.0229,9.1065,209235,0
2007-02-26,9.1225,9.1474,9.0799,9.129,188474,0
2007-02-27,9.1027,9.1225,8.9626,9.0495,240732,0
2007-02-28,9.0059,9.1027,9.0012,9.0913,217385,0
2007-03-01,9.0314,9.1027,9.0107,9.0629,259487,0
2007-03-02,9.0266,9.1027,8.9399,8.9729,297439,0
2007-03-05,8.9777,9.0162,8.8505,8.8505,371581,0
2007-03-06,8.8505,8.8865,8.8237,8.844,290026,0
2007-03-07,8.8505,8.9147,8.8505,8.9052,227019,0
2007-03-08,8.8633,8.9147,8.8329,8.8744,197369,0
2007-03-09,8.8598,8.9052,8.8598,8.9052,149925,0
2007-03-12,8.9052,8.924,8.869,8.9052,201445,0
2007-03-13,8.8744,8.8997,8.7248,8.7498,234616,0
2007-03-14,8.7498,8.7955,8.7248,8.7433,173279,0
2007-03-15,8.7046,8.8744,8.6918,8.8179,288360,0
2007-03-16,8.8179,8.8598,8.7433,8.7525,196810,0
2007-03-19,8.7672,8.8237,8.7672,8.8135,284098,0
2007-03-20,8.8329,8.844,8.7782,8.8237,221273,0
2007-03-21,8.8135,8.8865,8.8024,8.8865,166237,0
2007-03-22,8.8865,8.9729,8.869,8.9579,300774,0
2007-03-23,8.9353,9.1128,8.9353,9.0913,239994,0
2007-03-26,9.0913,9.1027,8.9899,9.1027,257043,0
2007-03-27,9.0495,9.0971,9.0059,9.0372,219977,0
2007-03-28,9.0372,9.1027,9.0372,9.0799,151787,0
2007-03-29,9.0685,9.1065,9.0495,9.0723,255931,0
2007-03-30,9.0753,9.1225,9.0562,9.0723,145297,0
2007-04-02,9.0629,9.0971,9.0495,9.0913,128056,0
2007-04-03,9.0913,9.1065,9.0629,9.0723,154012,0
2007-04-04,9.0753,9.1358,9.0753,9.0913,153633,0
2007-04-05,9.0913,9.1874,9.0913,9.1589,212936,0
2007-04-09,9.1589,9.1847,9.0913,9.1225,256487,0
2007-04-10,9.0913,9.1065,9.0562,9.1027,184579,0
2007-04-11,9.0753,9.0971,8.9899,9.0314,246476,0
2007-04-12,9.0059,9.0495,8.9899,9.0162,135843,0
2007-04-13,9.0162,9.129,8.9955,9.1225,200148,0
2007-04-16,9.129,9.1474,9.0857,9.0857,156041,0
2007-04-17,9.129,9.174,9.1065,9.1589,235551,0
2007-04-18,9.1474,9.1847,9.0799,9.1358,245931,0
2007-04-19,9.1027,9.179,9.0913,9.129,170130,0
2007-04-20,9.1225,9.1713,9.0314,9.0753,195890,0
2007-04-23,9.0753,9.0753,9.0314,9.0723,213866,0
2007-04-24,9.0562,9.0857,9.0266,9.0857,196436,0
2007-04-25,9.0685,9.1589,9.0685,9.1185,236475,0
2007-04-26,9.1225,9.1589,9.1185,9.1405,109893,0
2007-04-27,9.1185,9.179,9.1027,9.1065,180881,0
2007-04-30,9.1065,9.1474,9.0685,9.1225,199593,0
2007-05-01,9.129,9.179,9.1027,9.179,189218,0
2007-05-02,9.174,9.2096,9.1589,9.204,166050,0
2007-05-03,9.2096,9.2156,9.179,9.2156,146956,0
2007-05-04,9.204,9.2398,9.199,9.199,155117,0
2007-05-07,9.2156,9.2338,9.1934,9.2212,200523,0
2007-05-08,9.1934,9.2434,9.1874,9.2434,194032,0
2007-05-09,9.1589,9.1874,9.1474,9.1474,159861,0
2007-05-10,9.1474,9.1713,9.1474,9.1645,130840,0
2007-05-11,9.1589,9.1874,9.152,9.179,179021,0
2007-05-14,9.179,9.2096,9.1645,9.179,162526,0
2007-05-15,9.1847,9.199,9.1713,9.1713,176608,0
2007-05-16,9.1713,9.199,9.1713,9.1847,155672,0
2007-05-17,9.1847,9.204,9.1847,9.1847,198850,0
2007-05-18,9.1847,9.204,9.1847,9.1934,189591,0
2007-05-21,9.1847,9.204,9.1847,9.1847,186991,0
2007-05-22,9.1713,9.1934,9.1713,9.1874,194777,0
2007-05-23,9.1847,9.2096,9.1713,9.204,245554,0
2007-05-24,9.1934,9.2398,9.1847,9.1874,209974,0
2007-05-25,9.174,9.204,9.0799,9.174,338656,0
2007-05-29,9.1358,9.2909,9.129,9.2755,236102,0
2007-05-30,9.2398,9.2989,9.2156,9.2792,236661,0
2007-05-31,9.2434,9.2959,9.2434,9.2755,223685,0
2007-06-01,9.256,9.2909,9.2338,9.2398,206453,0
2007-06-04,9.1874,9.256,9.0753,9.204,266671,0
2007-06-05,9.1645,9.2262,9.1645,9.2096,171421,0
2007-06-06,9.199,9.2262,9.1065,9.1474,194588,0
2007-06-07,9.0229,9.0723,8.6983,8.6983,500005,0
2007-06-08,8.6655,8.9099,8.6492,8.8865,451261,0
2007-06-11,8.8376,9.0229,8.8376,8.9955,261679,0
2007-06-12,8.9955,8.9955,8.7672,8.8376,347113,0
2007-06-13,8.8329,8.9692,8.8237,8.9147,295407,0
2007-06-14,8.9147,8.9353,8.8068,8.844,254633,0
2007-06-15,8.8505,8.8633,8.7322,8.7828,421794,0
2007-06-18,8.7828,8.8237,8.7046,8.7248,275208,0
2007-06-19,8.7091,8.7672,8.7091,8.7368,274459,0
2007-06-20,8.7322,8.7553,8.7212,8.7322,303003,0
2007-06-21,8.7322,8.7433,8.6008,8.6269,373243,0
2007-06-22,8.5963,8.6555,8.5781,8.6008,340069,0
2007-06-25,8.5781,8.5963,8.3104,8.4343,890474,0
2007-06-26,8.4245,8.5279,8.3373,8.3425,429766,0
2007-06-27,8.3522,8.5692,8.3522,8.5692,399185,0
2007-06-28,8.5528,8.6655,8.5412,8.6655,206639,0
2007-06-29,8.6555,8.7525,8.6555,8.7046,247033,0
2007-07-02,8.6983,8.7368,8.6764,8.6918,149193,0
2007-07-03,8.6918,8.8135,8.6855,8.8135,134358,0
2007-07-05,8.8135,8.8329,8.7608,8.8329,168277,0
2007-07-06,8.8068,8.8329,8.8068,8.8135,144179,0
2007-07-09,8.8135,8.8291,8.7828,8.7955,181242,0
2007-07-10,8.7248,8.7525,8.589,8.589,243885,0
2007-07-11,8.589,8.589,8.4597,8.5412,329882,0
2007-07-12,8.5163,8.5692,8.4714,8.5647,315975,0
2007-07-13,8.5357,8.5412,8.4343,8.5056,352666,0
2007-07-16,8.4491,8.5224,8.3006,8.3425,560600,0
2007-07-17,8.307,8.4085,8.3006,8.3425,433102,0
2007-07-18,8.3268,8.3468,8.099,8.1917,638809,0
2007-07-19,8.1917,8.3104,8.1524,8.2027,449221,0
2007-07-20,8.1984,8.2449,8.1524,8.2139,262972,0
2007-07-23,8.1917,8.2139,8.0524,8.1048,549299,0
2007-07-24,8.055,8.0828,7.6356,7.8795,1315603,0
2007-07-25,7.9268,7.9591,7.5431,7.7978,984624,0
2007-07-26,7.6356,7.8353,7.5534,7.8287,887330,0
2007-07-27,7.748,8.1236,7.748,8.0661,383611,0
2007-07-30,8.0828,8.133,7.8893,7.9535,311157,0
2007-07-31,7.9762,8.1485,7.9652,8.0761,309677,0
2007-08-01,8.099,8.1485,7.9002,8.0306,356552,0
2007-08-02,7.9863,8.2096,7.9863,8.2096,199223,0
2007-08-03,8.1847,8.2638,8.1391,8.162,241843,0
2007-08-06,8.0828,8.162,7.7643,8.1109,597477,0
2007-08-07,8.055,8.1485,7.8287,7.9535,414750,0
2007-08-08,7.8838,8.0661,7.8838,8.0364,347302,0
2007-08-09,7.8174,7.9762,7.705,7.8085,383064,0
2007-08-10,7.7106,7.7106,7.4941,7.5282,576908,0
2007-08-13,7.5382,7.7755,7.5231,7.5534,376207,0
2007-08-14,7.5477,7.5863,7.1484,7.3879,839881,0
2007-08-15,7.1989,7.2048,6.8371,6.9222,1254827,0
2007-08-16,6.6918,6.9933,5.7901,6.983,2696081,0
2007-08-17,7.2242,7.9444,7.2242,7.8458,1205335,0
2007-08-20,7.9202,7.9202,7.6613,7.6893,559493,0
2007-08-21,7.6959,7.8681,7.6789,7.7978,371391,0
2007-08-22,7.9202,7.9377,7.8229,7.9002,309484,0
2007-08-23,7.9591,7.9809,7.8229,7.8411,401047,0
2007-08-24,7.8947,7.9002,7.748,7.7698,234246,0
2007-08-27,7.7538,7.8174,7.7106,7.7917,269084,0
2007-08-28,7.7698,7.788,7.6959,7.7538,274459,0
2007-08-29,7.8085,7.8085,7.5808,7.6195,280395,0
2007-08-30,7.6312,7.7374,7.5382,7.5534,327093,0
2007-08-31,7.6085,7.705,7.5863,7.6667,330620,0
2007-09-04,7.7643,7.9535,7.7157,7.9535,647892,0
2007-09-05,7.8509,8.0178,7.8458,8.0018,292439,0
2007-09-06,7.9954,8.0306,7.9326,8.0178,250367,0
2007-09-07,8.0178,8.0178,7.8738,7.9863,261857,0
2007-09-10,8.0018,8.0415,7.8681,7.9954,334884,0
2007-09-11,7.9134,7.9535,7.8174,7.8458,307079,0
2007-09-12,7.9134,7.9134,7.7643,7.8033,218869,0
2007-09-13,7.9103,7.9103,7.6959,7.7017,312079,0
2007-09-14,7.705,7.7592,7.6195,7.6613,228871,0
2007-09-17,7.6613,7.6613,7.5751,7.6031,263526,0
2007-09-18,7.6503,7.9134,7.6085,7.9103,515377,0
2007-09-19,7.9444,8.1168,7.9202,8.0661,307079,0
2007-09-20,8.0661,8.0878,7.9103,7.9202,347661,0
2007-09-21,7.9762,8.055,7.9202,8.0306,258713,0
2007-09-24,8.0828,8.0922,8.0018,8.0828,305599,0
2007-09-25,8.0878,8.2948,8.0828,8.2096,386586,0
2007-09-26,8.2702,8.2702,8.1917,8.2192,234246,0
2007-09-27,8.2504,8.2702,8.2096,8.2397,175683,0
2007-09-28,8.2192,8.2346,8.1423,8.2139,210891,0
2007-10-01,8.2449,8.2541,8.1917,8.2096,161784,0
2007-10-02,8.2948,8.3147,8.157,8.2287,194128,0
2007-10-03,8.2702,8.307,8.2192,8.307,212385,0
2007-10-04,8.3268,8.3268,8.1847,8.2027,235726,0
2007-10-05,8.3006,8.3147,8.2192,8.2638,257043,0
2007-10-08,8.2948,8.3425,8.2702,8.2886,167160,0
2007-10-09,8.2702,8.2702,8.2192,8.2581,171421,0
2007-10-10,8.2581,8.2638,8.1917,8.2638,164757,0
2007-10-11,8.2702,8.2886,8.2096,8.2096,197184,0
2007-10-12,8.2773,8.2886,8.157,8.1726,216456,0
2007-10-15,8.1796,8.2192,8.1109,8.1485,322269,0
2007-10-16,8.1287,8.1287,8.0306,8.0306,308198,0
2007-10-17,8.0828,8.1391,7.9002,8.0018,333953,0
2007-10-18,8.0128,8.0828,7.9762,8.0524,208862,0
2007-10-19,8.0415,8.0524,7.9268,8.0237,277799,0
2007-10-22,7.9809,8.055,7.9002,7.9052,324501,0
2007-10-23,7.9326,8.0069,7.9052,7.9202,190319,0
2007-10-24,7.9202,7.9492,7.8229,7.9202,260385,0
2007-10-25,7.9492,7.9492,7.9134,7.9377,216087,0
2007-10-26,7.9762,8.0069,7.9103,7.9591,252966,0
2007-10-29,7.9535,8.0306,7.9492,7.9591,194957,0
2007-10-30,7.9377,7.9535,7.8681,7.9052,264453,0
2007-10-31,7.8838,7.8893,7.8287,7.8558,255741,0
2007-11-01,7.8287,7.8287,7.7106,7.7277,273905,0
2007-11-02,7.7592,7.7698,7.4941,7.5641,316901,0
2007-11-05,7.4941,7.5641,7.3077,7.4258,332464,0
2007-11-06,7.5171,7.5231,7.3544,7.4514,606088,0
2007-11-07,7.4258,7.4258,7.1659,7.1778,530465,0
2007-11-08,7.1484,7.2848,7.0462,7.1023,461100,0
2007-11-09,6.9884,7.1023,6.9774,7.0693,498759,0
2007-11-12,7.0103,7.1224,6.983,7.0146,379803,0
2007-11-13,7.1224,7.1659,7.04,7.1396,372506,0
2007-11-14,7.2793,7.3437,7.1778,7.2508,400446,0
2007-11-15,7.3879,7.3879,7.0462,7.091,416676,0
2007-11-16,7.091,7.1435,7.0305,7.1278,310231,0
2007-11-19,7.2242,7.2242,6.9614,7.0359,340997,0
2007-11-20,6.9884,7.091,6.9614,6.9714,403341,0
2007-11-21,6.9614,6.9714,6.7616,6.8955,518348,0
2007-11-23,6.9614,6.9614,6.8638,6.9278,157707,0
2007-11-26,6.9278,6.9614,6.6968,6.6968,493337,0
2007-11-27,6.6918,6.7721,6.6205,6.6746,797830,0
2007-11-28,6.6694,7.0103,6.6694,6.9069,582665,0
2007-11-29,7.0693,7.1125,6.8525,7.0693,484849,0
2007-11-30,7.1778,7.2891,7.1718,7.2793,625448,0
2007-12-03,7.2105,7.4575,7.2105,7.4159,462716,0
2007-12-04,7.3496,7.3496,7.1608,7.2954,521858,0
2007-12-05,7.3496,7.4159,7.3325,7.3879,410126,0
2007-12-06,7.4723,7.4723,7.3496,7.4575,450893,0
2007-12-07,7.4575,7.4575,7.2687,7.3646,406978,0
2007-12-10,7.3822,7.4159,7.2242,7.2954,556335,0
2007-12-11,7.3761,7.3761,7.04,7.1875,536145,0
2007-12-12,7.2105,7.3077,7.0518,7.0639,438660,0
2007-12-13,7.0693,7.1778,7.0195,7.1435,495552,0
2007-12-14,7.1778,7.1778,7.04,7.0639,546702,0
2007-12-17,7.0582,7.0639,6.9132,6.9388,583512,0
2007-12-18,7.0195,7.0359,6.8371,6.8741,714411,0
2007-12-19,7.0305,7.0305,6.8371,6.8371,888076,0
2007-12-20,6.8741,6.9222,6.7721,6.8805,915282,0
2007-12-21,6.9222,6.9614,6.8859,6.9069,830419,0
2007-12-24,6.9555,7.096,6.9336,7.0796,452929,0
2007-12-26,7.1778,7.3015,7.096,7.2418,680627,0
2007-12-27,7.2242,7.2242,6.9388,7.0462,852374,0
2007-12-28,7.1224,7.1278,6.9933,7.0249,949536,0
2007-12-31,7.0582,7.1224,6.9388,7.096,1187626,0
2008-01-02,7.1484,7.2508,7.0249,7.2188,385491,0
2008-01-03,7.3176,7.4041,7.2295,7.4041,350264,0
2008-01-04,7.2954,7.445,7.2741,7.3593,473453,0
2008-01-07,7.4159,7.4347,7.2295,7.3496,510756,0
2008-01-08,7.3377,7.4723,7.3176,7.4159,527495,0
2008-01-09,7.4575,7.4575,7.3132,7.4575,369035,0
2008-01-10,7.4575,7.5991,7.4218,7.5534,356273,0
2008-01-11,7.6085,7.6085,7.4904,7.5382,371923,0
2008-01-14,7.5282,7.6555,7.5068,7.5282,461786,0
2008-01-15,7.5122,7.6195,7.4514,7.5991,477483,0
2008-01-16,7.6195,7.6726,7.5068,7.6613,384720,0
2008-01-17,7.6726,7.6893,7.3015,7.3646,370369,0
2008-01-18,7.4218,7.4218,7.1928,7.2508,286141,0
2008-01-22,7.0146,7.2242,6.7668,7.1484,674267,0
2008-01-23,7.2463,7.3646,6.9336,7.3077,421005,0
2008-01-24,7.4347,7.5282,7.3708,7.5282,300396,0
2008-01-25,7.5534,7.6503,7.4941,7.6031,344554,0
2008-01-28,7.6613,7.6613,7.5534,7.6555,296427,0
2008-01-29,7.6893,7.748,7.5382,7.6195,312187,0
2008-01-30,7.6555,7.782,7.5751,7.6667,262612,0
2008-01-31,7.6726,7.7755,7.6263,7.7277,315150,0
2008-02-01,7.7592,7.8353,7.6893,7.788,230534,0
2008-02-04,7.788,7.9699,7.788,7.9134,271032,0
2008-02-05,7.8795,7.8893,7.7017,7.8229,332372,0
2008-02-06,7.8558,7.9202,7.7592,7.8174,340242,0
2008-02-07,7.7698,7.8122,7.7017,7.7917,232134,0
2008-02-08,7.7978,7.8411,7.748,7.7755,242999,0
2008-02-11,7.8681,7.8681,7.6613,7.705,203902,0
2008-02-12,7.788,7.8353,7.6263,7.6726,266246,0
2008-02-13,7.6356,7.6613,7.3822,7.4159,389924,0
2008-02-14,7.3916,7.398,6.9714,7.2105,770120,0
2008-02-15,7.1396,7.3437,7.0146,7.1659,551615,0
2008-02-19,7.1875,7.3646,7.1484,7.1814,386117,0
2008-02-20,7.1546,7.2188,6.967,7.2188,423234,0
2008-02-21,7.1875,7.2891,7.0639,7.2152,286646,0
2008-02-22,7.1718,7.3761,7.1224,7.3496,245027,0
2008-02-25,7.3496,7.4093,7.2848,7.3593,293738,0
2008-02-26,7.3544,7.4302,7.3325,7.398,388824,0
2008-02-27,7.4041,7.5171,7.3646,7.5171,216231,0
2008-02-28,7.5007,7.5534,7.4786,7.5534,186419,0
2008-02-29,7.5534,7.5534,7.3593,7.3916,295894,0
2008-03-03,7.4668,7.4786,7.1659,7.2418,244788,0
2008-03-04,7.0249,7.2355,7.0249,7.2355,310971,0
2008-03-05,7.2048,7.2048,7.1125,7.1814,346000,0
2008-03-06,7.1989,7.1989,7.0851,7.1778,340437,0
2008-03-07,7.1608,7.2295,7.04,7.2105,404469,0
2008-03-10,7.1814,7.1814,6.6419,6.6805,492373,0
2008-03-11,6.6746,6.9884,6.6694,6.967,494507,0
2008-03-12,6.967,6.9714,6.7556,6.7616,265198,0
2008-03-13,6.5832,6.8409,6.5672,6.8042,355696,0
2008-03-14,6.7987,6.8805,6.5724,6.6477,248334,0
2008-03-17,6.3836,6.4751,6.2157,6.2541,517450,0
2008-03-18,6.3296,6.6264,6.1729,6.3943,693291,0
2008-03-19,6.3517,6.6642,6.3517,6.4478,795050,0
2008-03-20,6.545,6.6918,6.4429,6.5988,424993,0
2008-03-24,6.6589,7.1224,6.6477,6.8805,485043,0
2008-03-25,6.9069,6.9336,6.7556,6.9069,291328,0
2008-03-26,6.9774,7.0693,6.9555,7.0249,249818,0
2008-03-27,7.1125,7.1165,6.9774,6.983,209420,0
2008-03-28,6.9278,7.091,6.6642,6.6918,361570,0
2008-03-31,6.6918,6.8525,6.6918,6.8309,217297,0
2008-04-01,6.8741,7.0462,6.8741,6.9884,247877,0
2008-04-02,7.04,7.1165,7.0195,7.0753,284098,0
2008-04-03,7.0518,7.1435,6.9993,7.1396,307820,0
2008-04-04,7.1814,7.2295,7.1064,7.1546,221879,0
2008-04-07,7.1875,7.3377,7.1778,7.2687,239256,0
2008-04-08,7.2295,7.2954,7.1396,7.2355,305133,0
2008-04-09,7.1928,7.1928,6.9614,6.9714,203950,0
2008-04-10,6.9714,7.0693,6.9174,7.0693,229825,0
2008-04-11,7.0146,7.0359,6.9336,6.9614,172728,0
2008-04-14,7.0639,7.0693,6.8525,6.8585,209683,0
2008-04-15,6.8638,6.9336,6.7443,6.8409,207712,0
2008-04-16,6.9069,7.0851,6.8805,7.0044,276970,0
2008-04-17,6.983,7.1928,6.9774,7.1224,277053,0
2008-04-18,7.3325,7.3822,7.2105,7.3132,270680,0
2008-04-21,7.3132,7.445,7.3132,7.398,277915,0
2008-04-22,7.4258,7.4848,7.4093,7.4668,202963,0
2008-04-23,7.5477,7.5928,7.4723,7.5697,247101,0
2008-04-24,7.5991,7.6789,7.4941,7.6555,258681,0
2008-04-25,7.6893,7.7327,7.5751,7.6451,222521,0
2008-04-28,7.6789,7.6838,7.5596,7.5808,223263,0
2008-04-29,7.6356,7.6789,7.5382,7.5596,264646,0
2008-04-30,7.5641,7.6451,7.5068,7.6356,289294,0
2008-05-01,7.6411,7.7755,7.6134,7.6263,237509,0
2008-05-02,7.6789,7.7643,7.6356,7.6726,229450,0
2008-05-05,7.6726,7.705,7.6411,7.6959,160957,0
2008-05-06,7.7213,7.7213,7.6356,7.6411,227612,0
2008-05-07,7.6356,7.7157,7.5641,7.5808,238768,0
2008-05-08,7.5534,7.6195,7.5007,7.5344,189707,0
2008-05-09,7.5171,7.6134,7.5122,7.5991,122308,0
2008-05-12,7.6031,7.6356,7.5007,7.5122,180291,0
2008-05-13,7.5863,7.5928,7.4575,7.4621,231632,0
2008-05-14,7.4575,7.5863,7.4575,7.5282,197361,0
2008-05-15,7.5928,7.5928,7.5382,7.5641,148923,0
2008-05-16,7.5808,7.5991,7.5431,7.5991,234392,0
2008-05-19,7.5991,7.7157,7.5596,7.6893,250796,0
2008-05-20,7.6411,7.6959,7.5808,7.5928,259872,0
2008-05-21,7.6195,7.7157,7.5928,7.7157,207378,0
2008-05-22,7.7643,7.7978,7.6667,7.7157,214311,0
2008-05-23,7.6726,7.7277,7.6451,7.6451,205546,0
2008-05-27,7.6893,7.8122,7.6789,7.8122,267599,0
2008-05-28,7.9052,7.9052,7.7698,7.788,252357,0
2008-05-29,7.8509,7.8509,7.6085,7.6134,275533,0
2008-05-30,7.6893,7.748,7.6411,7.7213,185978,0
2008-06-02,7.7327,7.9052,7.7213,7.9052,270371,0
2008-06-03,7.9103,7.9591,7.8033,7.9002,307513,0
2008-06-04,7.8893,7.8947,7.8229,7.8411,164397,0
2008-06-05,7.8509,7.8947,7.8287,7.8795,189621,0
2008-06-06,7.9326,7.9326,7.8033,7.8229,144465,0
2008-06-09,7.9268,7.9268,7.8122,7.8458,183306,0
2008-06-10,7.6613,7.7017,7.5991,7.6195,218469,0
2008-06-11,7.7017,7.7017,7.5431,7.5534,218004,0
2008-06-12,7.5382,7.6031,7.4848,7.5171,195362,0
2008-06-13,7.5344,7.6085,7.5171,7.6031,124231,0
2008-06-16,7.6789,7.6789,7.5007,7.5596,146568,0
2008-06-17,7.6312,7.6312,7.4258,7.4514,244599,0
2008-06-18,7.4786,7.4848,7.4218,7.4848,202391,0
2008-06-19,7.5477,7.5534,7.4258,7.4575,153973,0
2008-06-20,7.445,7.5068,7.3761,7.4258,166474,0
2008-06-23,7.5231,7.5282,7.1608,7.2848,266838,0
2008-06-24,7.2463,7.2793,7.1778,7.1989,238192,0
2008-06-25,7.3132,7.3916,7.2295,7.2954,296930,0
2008-06-26,7.1875,7.2242,7.0753,7.1546,247354,0
2008-06-27,7.0753,7.1023,6.8638,6.9884,324892,0
2008-06-30,6.9714,7.1778,6.9222,7.1484,340993,0
2008-07-01,7.0518,7.2418,7.0305,7.2418,192696,0
2008-07-02,7.2418,7.2418,7.1064,7.1125,150151,0
2008-07-03,7.091,7.1125,6.8914,6.9555,176791,0
2008-07-07,6.9132,6.9774,6.6205,6.7077,472926,0
2008-07-08,6.5724,6.8101,6.5562,6.8101,383228,0
2008-07-09,6.7721,6.8805,6.7556,6.7987,195312,0
2008-07-10,6.7778,6.8688,6.7721,6.8101,162492,0
2008-07-11,6.7885,6.7885,6.4914,6.5724,317651,0
2008-07-14,6.5562,6.6264,6.2107,6.3517,436709,0
2008-07-15,6.1566,6.3296,5.8763,6.0917,978240,0
2008-07-16,6.0759,6.5724,6.0759,6.5724,420038,0
2008-07-17,6.5832,6.8371,6.5832,6.7127,469609,0
2008-07-18,6.6314,6.8256,6.6205,6.7502,363987,0
2008-07-21,6.8914,6.9336,6.784,6.8805,412554,0
2008-07-22,6.8525,7.0146,6.7502,7.0146,274408,0
2008-07-23,7.0693,7.1224,6.9714,7.0518,312409,0
2008-07-24,6.983,7.0305,6.8805,6.9132,368681,0
2008-07-25,6.8741,6.9222,6.8101,6.8741,193112,0
2008-07-28,6.8805,6.9614,6.8042,6.8309,168161,0
2008-07-29,6.9497,6.9497,6.8309,6.9222,189391,0
2008-07-30,7.1224,7.1224,6.8805,6.9278,182361,0
2008-07-31,7.0146,7.0146,6.8409,6.8472,165259,0
2008-08-01,6.8309,7.1023,6.8309,7.0851,192625,0
2008-08-04,7.2188,7.2188,6.9132,6.9555,215105,0
2008-08-05,7.0195,7.0249,6.8585,6.983,281084,0
2008-08-06,7.1224,7.1224,6.9884,7.0359,183304,0
2008-08-07,7.0044,7.0044,6.8805,6.9015,196967,0
2008-08-08,6.9336,6.9336,6.8309,6.8914,205036,0
2008-08-11,6.9222,6.983,6.8741,6.9222,239001,0
2008-08-12,6.9497,6.9497,6.8805,6.8859,146969,0
2008-08-13,6.8859,6.9174,6.7778,6.8955,176532,0
2008-08-14,6.9497,7.1484,6.8955,7.0249,431733,0
2008-08-15,7.0796,7.1435,7.0103,7.0462,151254,0
2008-08-18,7.0518,7.0753,6.9336,6.967,174186,0
2008-08-19,6.9278,6.9614,6.8859,6.9555,132201,0
2008-08-20,7.0103,7.0146,6.9069,6.9614,174622,0
2008-08-21,6.9774,6.9933,6.9132,6.9614,157874,0
2008-08-22,6.9884,7.0305,6.9497,7.0305,186196,0
2008-08-25,6.9439,7.0103,6.9336,6.9714,219282,0
2008-08-26,6.9614,6.9774,6.8585,6.8955,229545,0
2008-08-27,7.2295,7.2295,6.8741,7.0103,219700,0
2008-08-28,7.0305,7.0851,7.0103,7.0195,161675,0
2008-08-29,7.0693,7.0796,7.0249,7.0753,94403,0
2008-09-02,7.1165,7.1718,7.0195,7.0582,279299,0
2008-09-03,7.1278,7.1278,7.0518,7.0851,238706,0
2008-09-04,7.0462,7.0462,6.8371,6.8409,282312,0
2008-09-05,6.8409,6.8472,6.7502,6.7987,250726,0
2008-09-08,6.8914,6.9933,6.6746,6.7885,245735,0
2008-09-09,6.7885,6.8191,6.6264,6.6477,267743,0
2008-09-10,6.6375,6.7282,6.6049,6.7127,235841,0
2008-09-11,6.6531,6.6531,6.4751,6.5777,280786,0
2008-09-12,6.4857,6.5021,6.3886,6.4375,377240,0
2008-09-15,6.0812,6.2595,6.0004,6.0703,603975,0
2008-09-16,6.0436,6.0436,5.4392,5.6384,904833,0
2008-09-17,5.5416,5.5955,5.072,5.1639,1237342,0
2008-09-18,4.7538,5.5582,4.6514,5.5149,1442709,0
2008-09-19,5.9357,6.0976,5.7412,6.0436,582667,0
2008-09-22,6.1944,6.1944,5.5473,5.6657,473977,0
2008-09-23,5.5362,5.6277,5.3424,5.552,456593,0
2008-09-24,5.477,5.6277,5.2828,5.4498,595898,0
2008-09-25,5.5473,5.7362,5.4122,5.7304,344233,0
2008-09-26,5.272,5.655,5.2666,5.6228,545784,0
2008-09-29,5.4069,5.4606,4.6945,4.7861,835844,0
2008-09-30,5.072,5.423,5.0182,5.3961,953750,0
2008-10-01,5.3961,5.6979,5.2882,5.655,319217,0
2008-10-02,5.5149,5.5416,5.3961,5.477,338886,0
2008-10-03,5.4122,5.6336,5.1586,5.2287,337440,0
2008-10-06,5.1262,5.1262,4.5542,4.9912,2255899,0
2008-10-07,4.8507,5.1476,4.7269,4.9481,774082,0
2008-10-08,4.5812,4.8024,3.9176,4.8024,1327236,0
2008-10-09,4.5868,4.592,4.0469,4.263,999730,0
2008-10-10,4.2091,4.2091,3.5071,4.0739,1521451,0
2008-10-13,4.4187,4.5322,3.9766,4.1499,1717111,0
2008-10-14,4.9372,4.9372,3.966,4.0417,1801471,0
2008-10-15,4.0249,4.0417,3.8688,3.9928,710617,0
2008-10-16,4.3495,4.5868,3.9391,4.1766,666443,0
2008-10-17,4.333,4.9105,4.0739,4.7104,685605,0
2008-10-20,4.7001,4.8784,4.7001,4.7753,612710,0
2008-10-21,4.7431,4.8077,4.6945,4.7485,526589,0
2008-10-22,4.6894,4.7485,4.484,4.6299,335305,0
2008-10-23,4.8134,4.8507,4.4406,4.8134,502593,0
2008-10-24,4.5812,4.5868,4.4142,4.5322,194251,0
2008-10-27,4.4897,4.7753,4.3495,4.5542,414398,0
2008-10-28,4.7969,4.8024,4.4355,4.6945,316765,0
2008-10-29,4.7594,4.8242,4.5705,4.8242,343299,0
2008-10-30,4.8567,4.9318,4.8024,4.8456,381123,0
2008-10-31,4.8567,4.9047,4.7001,4.7164,466639,0
2008-11-03,4.8675,4.9105,4.7753,4.9047,743003,0
2008-11-04,4.8456,5.1101,4.8456,4.9318,614733,0
2008-11-05,5.0611,5.0611,4.7485,4.7969,560250,0
2008-11-06,4.8024,4.8401,4.6135,4.7212,501692,0
2008-11-07,4.7001,4.7485,4.5868,4.7212,314098,0
2008-11-10,4.9589,4.9589,4.5384,4.6676,374082,0
2008-11-11,4.6299,4.6299,4.3116,4.5384,393610,0
2008-11-12,4.5112,4.5112,4.0249,4.036,514612,0
2008-11-13,3.9987,4.036,3.6152,3.966,666645,0
2008-11-14,3.8313,3.9281,3.7232,3.7555,612984,0
2008-11-17,3.7501,3.7555,3.4805,3.6152,840832,0
2008-11-18,4.0417,4.0417,3.513,3.6259,568283,0
2008-11-19,3.61,3.7232,3.4592,3.4592,653025,0
2008-11-20,3.254,3.2914,3.1028,3.1136,1354481,0
2008-11-21,3.0433,3.2265,2.7519,3.1947,1174881,0
2008-11-24,3.1839,3.394,3.1839,3.3723,664403,0
2008-11-25,3.4857,3.5287,3.2213,3.4104,611798,0
2008-11-26,3.421,3.68,3.3294,3.6584,439463,0
2008-11-28,3.6961,3.7769,3.6584,3.7178,155976,0
2008-12-01,3.772,3.7769,3.4431,3.5071,475802,0
2008-12-02,3.5344,3.68,3.4482,3.5886,349913,0
2008-12-03,3.5344,3.8255,3.5071,3.8255,301227,0
2008-12-04,3.7769,3.7769,3.4431,3.5612,384683,0
2008-12-05,3.4321,3.7611,3.3829,3.5775,533963,0
2008-12-08,4.0417,4.0417,3.6259,3.6854,569920,0
2008-12-09,3.5396,3.7932,3.5396,3.7501,478725,0
2008-12-10,3.7449,3.8036,3.6317,3.7017,503533,0
2008-12-11,3.7932,3.7932,3.5071,3.61,484388,0
2008-12-12,3.5886,3.6584,3.5287,3.6475,520750,0
2008-12-15,3.5071,3.6693,3.394,3.6368,751864,0
2008-12-16,3.8313,3.8313,3.5724,3.7017,619737,0
2008-12-17,3.6693,3.912,3.6426,3.885,977863,0
2008-12-18,3.885,4.0739,3.885,4.0092,671978,0
2008-12-19,4.0417,4.2037,4.0202,4.0632,1050845,0
2008-12-22,4.1283,4.2843,4.1223,4.2251,871759,0
2008-12-23,4.279,4.2843,4.1389,4.1981,457196,0
2008-12-24,4.1714,4.3116,4.1546,4.2843,431419,0
2008-12-26,4.2414,4.425,4.2091,4.4033,466617,0
2008-12-29,4.3868,4.3868,4.2146,4.263,515756,0
2008-12-30,4.3275,4.4033,4.2091,4.4033,446693,0
2008-12-31,4.468,4.5757,4.425,4.5757,458616,0
2009-01-02,4.6894,4.7701,4.6403,4.7269,614433,0
2009-01-05,4.7753,4.7753,4.6403,4.7322,860380,0
2009-01-06,4.8024,4.9426,4.7212,4.8999,834811,0
2009-01-07,4.9589,4.9643,4.8675,4.8831,1052164,0
2009-01-08,4.8891,5.0831,4.8723,5.0776,618760,0
2009-01-09,5.1101,5.1152,4.9912,5.024,595783,0
2009-01-12,5.072,5.0884,4.835,4.9047,693102,0
2009-01-13,4.8891,5.0129,4.8456,4.9643,503698,0
2009-01-14,4.8567,4.8999,4.5054,4.5275,877525,0
2009-01-15,4.5275,4.5275,4.1331,4.4622,803076,0
2009-01-16,4.5757,4.7753,4.5542,4.7701,528132,0
2009-01-20,4.7538,4.7861,4.565,4.5757,615050,0
2009-01-21,4.6135,5.0129,4.6135,4.8242,1469045,0
2009-01-22,4.8289,4.8289,4.6083,4.7375,745109,0
2009-01-23,4.5705,4.7918,4.565,4.7753,449692,0
2009-01-26,4.8401,4.8507,4.6786,4.7485,371481,0
2009-01-27,4.8456,4.8616,4.6945,4.7485,360069,0
2009-01-28,4.8723,4.9643,4.8077,4.9481,391150,0
2009-01-29,4.9269,4.9426,4.8616,4.9105,380209,0
2009-01-30,4.9372,4.9589,4.8024,4.8507,373160,0
2009-02-02,4.8456,4.8456,4.7269,4.7538,368680,0
2009-02-03,4.8024,4.8567,4.7538,4.8567,317682,0
2009-02-04,4.8567,4.8567,4.7753,4.8179,234113,0
2009-02-05,4.8077,4.8831,4.7485,4.835,316895,0
2009-02-06,4.8024,4.9047,4.7753,4.8289,420154,0
2009-02-09,4.7861,4.9209,4.7647,4.9209,581148,0
2009-02-10,4.9481,4.9481,4.7485,4.8723,504792,0
2009-02-11,4.8999,4.8999,4.7212,4.7811,498269,0
2009-02-12,4.7753,4.8289,4.5705,4.8289,718901,0
2009-02-13,4.8891,4.9047,4.7001,4.7164,580970,0
2009-02-17,4.592,4.592,4.3223,4.4187,1067648,0
2009-02-18,4.3815,4.4622,4.2091,4.2684,865501,0
2009-02-19,4.4355,4.4355,4.0525,4.1389,757596,0
2009-02-20,3.9987,4.0525,3.8527,4.036,885447,0
2009-02-23,4.1173,4.236,3.9715,4.0469,1226100,0
2009-02-24,3.9605,4.3599,3.9068,4.263,898183,0
2009-02-25,4.1654,4.4947,3.885,4.3653,521694,0
2009-02-26,4.4622,4.5167,4.279,4.4355,584471,0
2009-02-27,4.2468,4.3758,4.1874,4.3758,609768,0
2009-03-02,4.1546,4.2091,3.7769,3.9876,1051203,0
2009-03-03,3.8904,3.9391,3.5829,3.7662,1091414,0
2009-03-04,3.7501,4.036,3.7392,3.9497,677870,0
2009-03-05,3.7992,3.8744,3.6368,3.7071,788080,0
2009-03-06,3.6854,3.7178,3.4592,3.5724,1490971,0
2009-03-09,3.3996,3.5396,3.3566,3.4372,936269,0
2009-03-10,3.4592,3.8958,3.4592,3.8958,1234653,0
2009-03-11,3.9176,4.079,3.8904,3.9766,789237,0
2009-03-12,4.0314,4.2573,3.9391,4.2573,646672,0
2009-03-13,4.3116,4.3116,4.2301,4.3008,308415,0
2009-03-16,4.4574,4.4574,4.2091,4.3275,383695,0
2009-03-17,4.3815,4.3815,4.279,4.3384,375823,0
2009-03-18,4.3653,4.3709,4.2843,4.333,441697,0
2009-03-19,4.3436,4.479,4.3008,4.3223,355857,0
2009-03-20,4.2684,4.333,4.182,4.252,195922,0
2009-03-23,4.3653,4.4516,4.3116,4.4516,371158,0
2009-03-24,4.425,4.5006,4.3758,4.4731,285450,0
2009-03-25,4.5167,4.5757,4.4142,4.4622,416309,0
2009-03-26,4.4463,4.5432,4.4463,4.5167,304528,0
2009-03-27,4.565,4.592,4.4574,4.565,398132,0
2009-03-30,4.3168,4.4622,4.3168,4.3868,151520,0
2009-03-31,4.4082,4.5322,4.3436,4.3974,220739,0
2009-04-01,4.3384,4.4516,4.333,4.4298,200292,0
2009-04-02,4.5757,4.6299,4.4947,4.5812,256124,0
2009-04-03,4.5054,4.5595,4.479,4.5489,218456,0
2009-04-06,4.5275,4.5489,4.4897,4.5218,253646,0
2009-04-07,4.5167,4.592,4.4897,4.5868,327558,0
2009-04-08,4.479,4.5868,4.4463,4.5868,268267,0
2009-04-09,4.6403,4.8289,4.5974,4.8289,422770,0
2009-04-13,4.7269,4.7918,4.6403,4.7918,305113,0
2009-04-14,4.8567,4.8567,4.6024,4.6135,325641,0
2009-04-15,4.6189,4.7322,4.6135,4.6945,297139,0
2009-04-16,4.8616,4.8616,4.7431,4.8456,442498,0
2009-04-17,4.835,4.9158,4.8179,4.9047,436630,0
2009-04-20,4.8616,4.8938,4.7538,4.8507,459513,0
2009-04-21,4.7701,4.8831,4.7212,4.8675,376696,0
2009-04-22,4.7647,4.9047,4.7594,4.8567,410491,0
2009-04-23,4.8999,4.9105,4.8401,4.9047,312639,0
2009-04-24,4.9269,4.9372,4.8242,4.8675,533699,0
2009-04-27,4.8507,4.9372,4.8024,4.9318,292201,0
2009-04-28,4.8784,4.9643,4.8242,4.9047,433681,0
2009-04-29,4.9426,4.9589,4.8024,4.8784,405391,0
2009-04-30,4.9269,4.9643,4.8024,4.8024,500019,0
2009-05-01,4.8567,5.0129,4.8289,5.0129,279164,0
2009-05-04,4.9858,5.1152,4.9858,5.1152,569773,0
2009-05-05,5.0611,5.1801,5.0073,5.1801,320457,0
2009-05-06,5.2123,5.261,5.191,5.2503,548963,0
2009-05-07,5.2394,5.2503,5.1262,5.2016,480140,0
2009-05-08,5.2016,5.2394,5.1693,5.2394,395701,0
2009-05-11,5.1801,5.2394,5.1368,5.2181,355264,0
2009-05-12,5.2181,5.3151,5.1586,5.272,591407,0
2009-05-13,5.2287,5.2287,4.9481,5.0504,390238,0
2009-05-14,5.1368,5.1368,4.7538,5.0292,591006,0
2009-05-15,5.0398,5.1043,5.0182,5.0671,460096,0
2009-05-18,5.0831,5.261,5.0831,5.2343,398251,0
2009-05-19,5.2503,5.3151,5.2073,5.2936,362226,0
2009-05-20,5.369,5.4447,5.2123,5.3151,366931,0
2009-05-21,5.2882,5.3151,5.1586,5.3151,377779,0
2009-05-22,5.5308,5.5582,5.4069,5.4713,1039386,0
2009-05-26,5.5259,5.5473,5.4879,5.5416,686282,0
2009-05-27,5.6011,5.6174,5.5091,5.5198,456719,0
2009-05-28,5.5848,5.6277,5.477,5.5904,411590,0
2009-05-29,5.6336,5.6605,5.5904,5.6444,309854,0
2009-06-01,5.7255,5.774,5.6657,5.6874,532914,0
2009-06-02,5.7037,5.8009,5.6605,5.774,408193,0
2009-06-03,5.7255,5.7901,5.6714,5.7845,439011,0
2009-06-04,5.8168,5.8168,5.7519,5.7901,263933,0
2009-06-05,5.8275,5.8543,5.7255,5.8275,383925,0
2009-06-08,5.7037,5.8706,5.6657,5.7194,458579,0
2009-06-09,5.7845,5.7901,5.7194,5.7412,208342,0
2009-06-10,5.8009,5.8009,5.6228,5.7088,253752,0
2009-06-11,5.7147,5.8225,5.7147,5.7845,246611,0
2009-06-12,5.8009,5.806,5.7037,5.7577,247897,0
2009-06-15,5.7788,5.7788,5.4177,5.5416,396019,0
2009-06-16,5.5742,5.6819,5.5683,5.6228,396992,0
2009-06-17,5.6011,5.6277,5.4823,5.6277,355057,0
2009-06-18,5.5904,5.6874,5.5904,5.6605,174161,0
2009-06-19,5.6764,5.7471,5.655,5.7194,226406,0
2009-06-22,5.6874,5.6874,5.4931,5.5042,405685,0
2009-06-23,5.4177,5.4661,5.2394,5.369,732518,0
2009-06-24,5.4177,5.5582,5.3905,5.5198,255061,0
2009-06-25,5.5091,5.5473,5.477,5.5308,214570,0
2009-06-26,5.5362,5.5416,5.4069,5.4284,423221,0
2009-06-29,5.477,5.5308,5.4447,5.5091,296520,0
2009-06-30,5.5308,5.5362,5.3529,5.5149,309884,0
2009-07-01,5.5259,5.5848,5.4661,5.5042,218537,0
2009-07-02,5.3961,5.4823,5.2988,5.4014,284315,0
2009-07-06,5.369,5.3905,5.3095,5.3744,240260,0
2009-07-07,5.369,5.3852,5.2988,5.3365,225879,0
2009-07-08,5.3314,5.3314,4.835,5.0884,1017204,0
2009-07-09,5.094,5.1531,5.0884,5.1207,343377,0
2009-07-10,5.0992,5.2123,5.0611,5.1531,315245,0
2009-07-13,5.2073,5.3635,5.1962,5.3474,305330,0
2009-07-14,5.3798,5.5091,5.3257,5.5091,422447,0
2009-07-15,5.6493,5.6493,5.5042,5.6174,416073,0
2009-07-16,5.6118,5.655,5.552,5.6174,266033,0
2009-07-17,5.6384,5.6657,5.6118,5.6493,271413,0
2009-07-20,5.6657,5.7147,5.6228,5.7147,197111,0
2009-07-21,5.7412,5.8225,5.6714,5.763,293569,0
2009-07-22,5.7519,5.774,5.6928,5.7194,283650,0
2009-07-23,5.7194,5.8655,5.7194,5.7901,288101,0
2009-07-24,5.7845,5.9083,5.774,5.9083,244958,0
2009-07-27,5.9083,6.033,5.8923,5.984,406470,0
2009-07-28,5.9571,6.0489,5.7577,5.8009,408321,0
2009-07-29,5.8009,5.8009,5.6118,5.6384,490635,0
2009-07-30,5.7037,5.7471,5.6764,5.7362,379728,0
2009-07-31,5.7471,5.9249,5.7412,5.8923,283761,0
2009-08-03,5.914,6.0653,5.914,5.9948,346925,0
2009-08-04,6.0004,6.1299,5.9571,6.0976,389000,0
2009-08-05,6.0544,6.0917,5.9734,6.0164,301011,0
2009-08-06,5.9898,6.0056,5.8331,5.8543,319794,0
2009-08-07,5.8763,6.0164,5.8763,5.9734,281328,0
2009-08-10,5.9898,6.0653,5.9681,6.0113,263831,0
2009-08-11,6.0271,6.0436,5.9357,5.9571,342986,0
2009-08-12,5.9464,6.022,5.9194,5.9194,286537,0
2009-08-13,6.0759,6.0759,5.9625,5.9948,164209,0
2009-08-14,5.9681,6.0004,5.8706,5.9357,310079,0
2009-08-17,5.7194,5.768,5.6384,5.6444,448505,0
2009-08-18,5.6714,5.774,5.6493,5.7471,281921,0
2009-08-19,5.6764,5.763,5.6657,5.7471,301043,0
2009-08-20,5.7304,5.8225,5.7304,5.8225,242924,0
2009-08-21,5.8384,5.9194,5.8009,5.9083,381787,0
2009-08-24,5.9083,5.9898,5.9083,5.9625,312190,0
2009-08-25,5.9194,6.0703,5.914,6.0653,392167,0
2009-08-26,6.0164,6.0976,5.9518,6.0812,504719,0
2009-08-27,6.0597,6.0597,5.9304,5.9518,365783,0
2009-08-28,5.9734,6.0164,5.9357,5.9464,198681,0
2009-08-31,5.9518,5.9518,5.7788,5.8009,319767,0
2009-09-01,5.768,5.8543,5.7471,5.774,324518,0
2009-09-02,5.7471,5.7952,5.7194,5.7255,333327,0
2009-09-03,5.7304,5.8384,5.7255,5.8275,381940,0
2009-09-04,5.8225,6.0056,5.8225,6.0056,297380,0
2009-09-08,5.9948,6.0489,5.9681,6.0436,306644,0
2009-09-09,6.0164,6.022,5.9518,6.022,270418,0
2009-09-10,6.0271,6.0436,5.9409,6.0164,232652,0
2009-09-11,6.0378,6.0436,5.9898,5.9898,193718,0
2009-09-14,5.9734,6.0653,5.9518,6.0653,252346,0
2009-09-15,6.0976,6.1245,6.0597,6.0759,334294,0
2009-09-16,6.1566,6.2378,6.1353,6.2324,392960,0
2009-09-17,6.2217,6.3517,6.2053,6.2324,476956,0
2009-09-18,6.2595,6.2647,6.1245,6.1515,216959,0
2009-09-21,6.1299,6.1676,6.0004,6.0703,297399,0
2009-09-22,6.2001,6.2001,6.0759,6.1515,255954,0
2009-09-23,6.1353,6.2647,6.1031,6.2001,493342,0
2009-09-24,6.2432,6.2595,6.0544,6.0653,245817,0
2009-09-25,6.0436,6.1082,6.0271,6.0917,341250,0
2009-09-28,6.1404,6.2541,6.1353,6.2324,264089,0
2009-09-29,6.2862,6.2973,6.2324,6.2595,241186,0
2009-09-30,6.2595,6.3079,6.2001,6.2107,275997,0
2009-10-01,6.2001,6.2378,6.0378,6.1082,318953,0
2009-10-02,6.119,6.119,5.9625,6.0489,449339,0
2009-10-05,6.0544,6.2107,6.0544,6.2053,248570,0
2009-10-06,6.2217,6.281,6.2107,6.2267,252534,0
2009-10-07,6.1944,6.2107,6.1625,6.1785,236304,0
2009-10-08,6.2483,6.2973,6.1785,6.2001,332182,0
2009-10-09,6.1515,6.2432,6.1515,6.1785,310338,0
2009-10-12,6.2001,6.2107,6.1353,6.1625,307351,0
2009-10-13,6.1299,6.1729,6.0703,6.1729,305347,0
2009-10-14,6.2053,6.2757,6.1515,6.2757,514139,0
2009-10-15,6.3406,6.3406,6.1896,6.2432,411702,0
2009-10-16,6.2483,6.2595,6.2053,6.2267,451180,0
2009-10-19,6.2378,6.3134,6.2107,6.2541,256658,0
2009-10-20,6.2432,6.3021,6.2432,6.2595,237778,0
2009-10-21,6.2699,6.3517,6.2699,6.3079,243953,0
2009-10-22,6.3349,6.4105,6.3243,6.3349,357016,0
2009-10-23,6.362,6.4105,6.3243,6.3453,243670,0
2009-10-26,6.3994,6.4213,6.2862,6.3185,346089,0
2009-10-27,6.281,6.3406,6.1944,6.3406,367288,0
2009-10-28,6.2973,6.3296,5.9625,5.9681,440863,0
2009-10-29,6.0436,6.1625,5.9083,6.1625,450783,0
2009-10-30,6.1676,6.2324,5.9357,5.9409,544942,0
2009-11-02,5.9788,6.0703,5.9464,6.033,382859,0
2009-11-03,6.0056,6.1135,5.9734,6.0865,236146,0
2009-11-04,6.1245,6.2324,6.1245,6.2001,301777,0
2009-11-05,6.2699,6.2699,6.1944,6.2107,298126,0
2009-11-06,6.1082,6.2595,6.0976,6.2483,333176,0
2009-11-09,6.2699,6.3079,6.2217,6.2217,347093,0
2009-11-10,6.2324,6.281,6.146,6.1896,212502,0
2009-11-11,6.2378,6.3134,6.2378,6.281,361303,0
2009-11-12,6.281,6.2973,6.2541,6.2595,283733,0
2009-11-13,6.2862,6.2973,6.2378,6.2757,226075,0
2009-11-16,6.3349,6.3406,6.1837,6.2157,328443,0
2009-11-17,6.2595,6.2973,6.2053,6.2595,443744,0
2009-11-18,6.2483,6.3406,6.2157,6.3296,322640,0
2009-11-19,6.2973,6.2973,6.1404,6.1566,448464,0
2009-11-20,6.1299,6.1625,6.0544,6.0812,393197,0
2009-11-23,6.1135,6.1676,6.0597,6.0976,485550,0
2009-11-24,6.0653,6.1299,6.0436,6.0759,399732,0
2009-11-25,6.1135,6.1404,6.0865,6.1135,281957,0
2009-11-27,5.9898,6.0436,5.9194,6.0378,399640,0
2009-11-30,6.0164,6.0703,5.9571,6.0597,533459,0
2009-12-01,6.0976,6.2001,6.0976,6.1896,234526,0
2009-12-02,6.1785,6.2541,6.1676,6.2157,269810,0
2009-12-03,6.1896,6.2217,6.0759,6.0976,340802,0
2009-12-04,6.1353,6.1676,6.0489,6.0976,368964,0
2009-12-07,6.0976,6.1299,6.0917,6.1031,335262,0
2009-12-08,6.0812,6.1515,6.0703,6.146,531650,0
2009-12-09,6.1566,6.1625,6.0917,6.1515,388335,0
2009-12-10,6.2267,6.2267,6.146,6.2217,425679,0
2009-12-11,6.2053,6.2217,6.1625,6.2053,576723,0
2009-12-14,6.2267,6.2324,6.1896,6.2217,384612,0
2009-12-15,6.1566,6.2001,6.1353,6.146,593514,0
2009-12-16,6.1896,6.2157,6.1785,6.2107,298375,0
2009-12-17,6.1785,6.2157,6.1625,6.1837,414528,0
2009-12-18,6.2001,6.2157,6.1299,6.1625,406143,0
2009-12-21,6.1785,6.2483,6.1785,6.1837,332022,0
2009-12-22,6.1944,6.2483,6.1944,6.2483,257897,0
2009-12-23,6.2217,6.3185,6.2217,6.3079,346427,0
2009-12-24,6.3296,6.3562,6.2973,6.3406,156384,0
2009-12-28,6.3406,6.362,6.3243,6.3453,242949,0
2009-12-29,6.3296,6.3406,6.2483,6.2647,317394,0
2009-12-30,6.2595,6.3079,6.1944,6.2053,276576,0
2009-12-31,6.2053,6.2757,6.2053,6.2267,194489,0
2010-01-04,6.2862,6.3134,6.2217,6.2647,421935,0
2010-01-05,6.2862,6.3562,6.281,6.3349,293787,0
2010-01-06,6.3562,6.367,6.3243,6.3453,495499,0
2010-01-07,6.3517,6.4429,6.3453,6.4429,364521,0
2010-01-08,6.4213,6.5507,6.4213,6.5403,440655,0
2010-01-11,6.5507,6.5884,6.5021,6.5237,300007,0
2010-01-12,6.4698,6.5182,6.4587,6.5021,234738,0
2010-01-13,6.5078,6.5403,6.4698,6.5021,259019,0
2010-01-14,6.5078,6.5562,6.4966,6.5343,268436,0
2010-01-15,6.5672,6.5724,6.4804,6.5295,283072,0
2010-01-19,6.5507,6.5777,6.4914,6.5777,240752,0
2010-01-20,6.5672,6.5884,6.5132,6.5182,313509,0
2010-01-21,6.5021,6.545,6.4052,6.4105,322049,0
2010-01-22,6.3779,6.4318,6.2757,6.3406,352210,0
2010-01-25,6.3296,6.3453,6.2757,6.3021,288549,0
2010-01-26,6.2699,6.3243,6.1837,6.3079,419883,0
2010-01-27,6.3349,6.3517,6.2483,6.3453,282460,0
2010-01-28,6.3517,6.367,6.1896,6.2217,326405,0
2010-01-29,6.2432,6.2483,6.1353,6.2217,614651,0
2010-02-01,6.2862,6.2862,6.1944,6.2267,289126,0
2010-02-02,6.2267,6.3453,6.2267,6.3296,342039,0
2010-02-03,6.3296,6.362,6.2917,6.3243,243955,0
2010-02-04,6.3079,6.3079,6.2267,6.2324,543495,0
2010-02-05,6.1944,6.1944,5.763,6.033,1236709,0
2010-02-08,6.033,6.0544,5.9788,6.0113,301509,0
2010-02-09,6.0378,6.1031,6.022,6.0653,405545,0
2010-02-10,6.0917,6.119,6.022,6.0436,265307,0
2010-02-11,6.0653,6.1135,6.033,6.0812,295630,0
2010-02-12,6.0865,6.119,6.033,6.0812,216775,0
2010-02-16,6.1245,6.1837,6.0917,6.1837,354412,0
2010-02-17,6.1944,6.2647,6.1625,6.2053,453315,0
2010-02-18,6.1896,6.2595,6.1566,6.2001,361208,0
2010-02-19,6.2157,6.281,6.1837,6.2378,259116,0
2010-02-22,6.2647,6.3134,6.2541,6.3134,245630,0
2010-02-23,6.3296,6.3349,6.2541,6.281,407776,0
2010-02-24,6.3243,6.3517,6.3021,6.3406,281539,0
2010-02-25,6.3021,6.3453,6.281,6.3453,240308,0
2010-02-26,6.3243,6.367,6.3134,6.362,263512,0
2010-03-01,6.3994,6.454,6.3779,6.4478,444245,0
2010-03-02,6.4375,6.5132,6.4318,6.5021,369953,0
2010-03-03,6.5182,6.5237,6.4857,6.4857,331019,0
2010-03-04,6.4914,6.5295,6.4804,6.5295,495716,0
2010-03-05,6.5182,6.5777,6.4966,6.5777,389132,0
2010-03-08,6.5672,6.6531,6.5672,6.6531,476084,0
2010-03-09,6.5988,6.6049,6.5403,6.5946,331924,0
2010-03-10,6.5832,6.5946,6.5182,6.5507,427157,0
2010-03-11,6.5343,6.5724,6.5021,6.5672,395081,0
2010-03-12,6.5724,6.5724,6.5078,6.5343,376087,0
2010-03-15,6.5614,6.5672,6.4429,6.4804,530840,0
2010-03-16,6.5078,6.5562,6.4804,6.5507,417360,0
2010-03-17,6.5295,6.6419,6.5295,6.5946,635670,0
2010-03-18,6.6049,6.6859,6.5946,6.6531,481601,0
2010-03-19,6.6419,6.6642,6.5182,6.5672,403529,0
2010-03-22,6.5182,6.5988,6.4857,6.5672,313787,0
2010-03-23,6.5832,6.6694,6.5832,6.6205,413656,0
2010-03-24,6.6205,6.6642,6.6099,6.6314,314837,0
2010-03-25,6.6694,6.6859,6.6205,6.6375,305958,0
2010-03-26,6.6375,6.6642,6.4857,6.5562,375217,0
2010-03-29,6.5884,6.6205,6.5562,6.6099,231067,0
2010-03-30,6.6314,6.6531,6.6049,6.616,296336,0
2010-03-31,6.616,6.6642,6.616,6.6264,283430,0
2010-04-01,6.6805,6.6918,6.5988,6.6477,280882,0
2010-04-05,6.8371,6.8371,6.7443,6.784,862463,0
2010-04-06,6.7721,6.8191,6.7721,6.8191,545064,0
2010-04-07,6.8409,6.8688,6.7987,6.8309,417618,0
2010-04-08,6.8309,6.8741,6.8191,6.8741,420878,0
2010-04-09,6.8525,6.8688,6.816,6.816,421359,0
2010-04-12,6.8688,6.8688,6.8309,6.8409,439815,0
2010-04-13,6.8638,6.8688,6.8191,6.8525,478603,0
2010-04-14,6.8914,6.8914,6.8309,6.8525,488917,0
2010-04-15,6.8409,6.8741,6.8309,6.8741,532027,0
2010-04-16,6.8741,6.9015,6.8042,6.8309,438296,0
2010-04-19,6.816,6.8585,6.8101,6.8409,477920,0
2010-04-20,6.8525,6.8955,6.8409,6.8859,437829,0
2010-04-21,6.9015,6.9336,6.8955,6.9069,433687,0
2010-04-22,6.9132,6.9555,6.9132,6.9555,322543,0
2010-04-23,6.9614,6.9884,6.9446,6.967,487091,0
2010-04-26,6.9614,6.9933,6.9614,6.9884,366832,0
2010-04-27,6.983,7.0195,6.9222,6.9555,375349,0
2010-04-28,6.9884,6.9884,6.9388,6.9714,374377,0
2010-04-29,7.0249,7.0462,6.9933,7.0146,430509,0
2010-04-30,7.0103,7.0249,6.983,7.0044,207043,0
2010-05-03,7.0195,7.0462,7.0195,7.04,312638,0
2010-05-04,7.0044,7.0249,6.9933,7.0146,275266,0
2010-05-05,6.9884,6.9884,6.7443,6.7616,624514,0
2010-05-06,6.7443,6.7778,5.4447,6.2917,2836559,0
2010-05-07,6.3185,6.3886,6.0544,6.3243,882126,0
2010-05-10,6.4804,6.6099,6.4645,6.5672,479035,0
2010-05-11,6.5988,6.6099,6.5295,6.5988,328803,0
2010-05-12,6.6205,6.7182,6.616,6.7182,347885,0
2010-05-13,6.7338,6.7395,6.616,6.6477,366326,0
2010-05-14,6.616,6.6264,6.4804,6.5507,578513,0
2010-05-17,6.5832,6.5832,6.2757,6.362,631507,0
2010-05-18,6.4375,6.5132,6.3517,6.367,475973,0
2010-05-19,6.3779,6.5946,6.1515,6.5562,1551915,0
2010-05-20,6.4052,6.4052,6.0271,6.2107,643656,0
2010-05-21,6.1135,6.2647,5.9948,6.2053,629258,0
2010-05-24,6.1515,6.2862,6.1515,6.2483,425959,0
2010-05-25,6.1353,6.2157,5.984,6.2157,680351,0
2010-05-26,6.2595,6.3886,6.1837,6.1837,424880,0
2010-05-27,6.3517,6.362,6.281,6.3406,476431,0
2010-05-28,6.3349,6.3836,6.2973,6.3406,284429,0
2010-06-01,6.281,6.3296,6.2217,6.2595,292792,0
2010-06-02,6.2757,6.2917,6.1944,6.2757,515698,0
2010-06-03,6.3185,6.3517,6.2757,6.3079,383228,0
2010-06-04,6.2324,6.3453,6.1837,6.2053,346965,0
2010-06-07,6.2432,6.2541,6.1676,6.1837,267097,0
2010-06-08,6.1245,6.1676,6.0436,6.1404,331082,0
2010-06-09,6.1944,6.2157,6.1245,6.146,286490,0
2010-06-10,6.1944,6.2267,6.1404,6.1896,286261,0
2010-06-11,6.1837,6.2541,6.1785,6.2378,181506,0
2010-06-14,6.2595,6.3243,6.2267,6.2483,248008,0
2010-06-15,6.3134,6.3562,6.2541,6.3562,461835,0
2010-06-16,6.3349,6.4105,6.3185,6.4052,463933,0
2010-06-17,6.3779,6.4429,6.3779,6.4429,290583,0
2010-06-18,6.4698,6.4857,6.4213,6.454,278525,0
2010-06-21,6.5132,6.5182,6.3886,6.4318,259965,0
2010-06-22,6.4213,6.4966,6.4052,6.4429,288082,0
2010-06-23,6.4857,6.5295,6.4105,6.5237,272530,0
2010-06-24,6.4645,6.5182,6.454,6.4857,328252,0
2010-06-25,6.5295,6.545,6.4966,6.5182,638517,0
2010-06-28,6.5562,6.5724,6.5182,6.5614,435192,0
2010-06-29,6.5132,6.5403,6.4213,6.5021,354850,0
2010-06-30,6.5133,6.5133,6.4469,6.4746,328240,0
2010-07-01,6.4318,6.4645,6.3406,6.4375,365789,0
2010-07-02,6.4052,6.4318,6.362,6.4318,257170,0
2010-07-06,6.4587,6.5132,6.4213,6.4751,355136,0
2010-07-07,6.4645,6.5021,6.4264,6.4914,390947,0
2010-07-08,6.4587,6.545,6.4587,6.545,350237,0
2010-07-09,6.5021,6.545,6.4751,6.5343,218020,0
2010-07-12,6.5614,6.5614,6.5021,6.5078,185935,0
2010-07-13,6.5777,6.5946,6.545,6.5777,231927,0
2010-07-14,6.5343,6.5672,6.5182,6.5343,293407,0
2010-07-15,6.5562,6.5562,6.4966,6.545,205839,0
2010-07-16,6.545,6.5777,6.5343,6.5562,253273,0
2010-07-19,6.5777,6.5988,6.5343,6.5343,333988,0
2010-07-20,6.4804,6.5884,6.4804,6.5562,260925,0
2010-07-21,6.5614,6.5884,6.5237,6.5562,256566,0
2010-07-22,6.6099,6.6859,6.5988,6.6859,334515,0
2010-07-23,6.6805,6.7014,6.6531,6.7014,190642,0
2010-07-26,6.6968,6.7987,6.6968,6.7987,421441,0
2010-07-27,6.8638,6.8638,6.7721,6.7987,356657,0
2010-07-28,6.8191,6.8191,6.7778,6.8042,395627,0
2010-07-29,6.816,6.8191,6.7778,6.816,339763,0
2010-07-30,6.784,6.816,6.784,6.7945,281412,0
2010-08-02,6.8472,6.8688,6.8101,6.8638,306984,0
2010-08-03,6.8688,6.8805,6.8409,6.8472,386877,0
2010-08-04,6.8688,6.8805,6.8472,6.8805,379869,0
2010-08-05,6.8688,6.8805,6.8409,6.8585,254478,0
2010-08-06,6.8042,6.8688,6.7987,6.8409,275687,0
2010-08-09,6.8472,6.8805,6.8371,6.8638,293823,0
2010-08-10,6.8309,6.8741,6.8191,6.8371,425692,0
2010-08-11,6.7987,6.8101,6.6694,6.6746,439096,0
2010-08-12,6.6375,6.6746,6.5777,6.6746,581976,0
2010-08-13,6.6968,6.7338,6.6589,6.7338,212837,0
2010-08-16,6.6642,6.7556,6.6642,6.7182,218067,0
2010-08-17,6.7721,6.7721,6.6968,6.7443,210207,0
2010-08-18,6.7338,6.784,6.7225,6.784,234884,0
2010-08-19,6.784,6.7987,6.7556,6.7885,228958,0
2010-08-20,6.7885,6.7885,6.7502,6.7778,580471,0
2010-08-23,6.7987,6.8191,6.7556,6.784,505263,0
2010-08-24,6.7443,6.7668,6.7127,6.7282,288428,0
2010-08-25,6.7014,6.7616,6.6642,6.7616,363575,0
2010-08-26,6.7127,6.7395,6.6968,6.7395,286635,0
2010-08-27,6.7282,6.7502,6.6918,6.7502,492499,0
2010-08-30,6.7182,6.7443,6.7014,6.7225,244838,0
2010-08-31,6.6962,6.7449,6.6736,6.7449,251911,0
2010-09-01,6.7338,6.7502,6.7127,6.7338,459364,0
2010-09-02,6.7395,6.7502,6.6746,6.7502,491511,0
2010-09-03,6.7182,6.7721,6.7182,6.7225,492788,0
2010-09-07,6.6918,6.7282,6.6805,6.6918,702657,0
2010-09-08,6.7338,6.7395,6.6419,6.6531,601925,0
2010-09-09,6.6968,6.7127,6.6531,6.6746,340122,0
2010-09-10,6.6805,6.7282,6.6746,6.7282,147975,0
2010-09-13,6.7282,6.7556,6.6968,6.7182,296788,0
2010-09-14,6.7182,6.7668,6.6968,6.7668,298452,0
2010-09-15,6.7778,6.7778,6.7127,6.7443,482388,0
2010-09-16,6.7338,6.816,6.7338,6.816,335906,0
2010-09-17,6.8101,6.8741,6.7945,6.8741,333696,0
2010-09-20,6.8741,6.9222,6.8638,6.9132,384462,0
2010-09-21,6.9132,6.9388,6.8805,6.9336,444943,0
2010-09-22,6.9336,6.9614,6.8585,6.8859,399074,0
2010-09-23,6.8585,6.9336,6.8585,6.9336,292901,0
2010-09-24,6.9439,6.9884,6.8805,6.9015,328739,0
2010-09-27,6.9278,6.9336,6.8741,6.8805,313275,0
2010-09-28,6.9015,6.9278,6.8585,6.8859,244859,0
2010-09-29,6.8914,6.9497,6.8741,6.9497,244039,0
2010-09-30,6.9222,6.9884,6.9168,6.967,411942,0
2010-10-01,6.9774,6.983,6.9439,6.9614,403008,0
2010-10-04,6.9555,6.9884,6.9388,6.9497,293547,0
2010-10-05,6.9555,6.9774,6.9439,6.9555,332610,0
2010-10-06,6.9555,7.0044,6.9336,7.0044,404481,0
2010-10-07,6.983,7.0044,6.9439,7.0044,306975,0
2010-10-08,6.9774,6.9933,6.9555,6.9933,242501,0
2010-10-11,6.9993,6.9993,6.9555,6.9993,232108,0
2010-10-12,6.967,7.0044,6.967,7.0044,212904,0
2010-10-13,6.9933,7.0462,6.983,6.9933,507043,0
2010-10-14,6.9884,7.04,6.9774,7.04,277634,0
2010-10-15,7.0639,7.0639,6.967,6.9933,356353,0
2010-10-18,6.9993,7.0359,6.9714,6.9993,291408,0
2010-10-19,6.9774,7.0146,6.9614,6.983,296436,0
2010-10-20,6.9884,7.0103,6.9497,7.0044,490838,0
2010-10-21,7.0195,7.0639,7.0103,7.0518,252276,0
2010-10-22,7.0582,7.0693,7.0359,7.0693,194145,0
2010-10-25,7.0582,7.096,7.0518,7.096,266550,0
2010-10-26,7.0796,7.1125,7.0753,7.091,272044,0
2010-10-27,7.0796,7.1165,7.0462,7.096,267651,0
2010-10-28,7.091,7.1224,7.0639,7.1023,236976,0
2010-10-29,7.1064,7.1518,7.0893,7.1173,361019,0
2010-11-01,7.1435,7.1484,7.1125,7.1484,336343,0
2010-11-02,7.147,7.159,7.1058,7.1321,458014,0
2010-11-03,7.1165,7.1278,7.0753,7.1165,352130,0
2010-11-04,7.1278,7.2295,7.1125,7.2295,573523,0
2010-11-05,7.3274,7.3274,7.2242,7.2508,891021,0
2010-11-08,7.2048,7.2569,7.1875,7.2295,267696,0
2010-11-09,7.2295,7.2954,7.2048,7.2793,370318,0
2010-11-10,7.2463,7.2463,7.1814,7.2152,283477,0
2010-11-11,7.1659,7.1989,7.1659,7.1814,324100,0
2010-11-12,7.1659,7.1989,7.096,7.1023,380385,0
2010-11-15,7.0851,7.1064,6.9388,7.1064,642294,0
2010-11-16,7.0796,7.0796,6.7182,6.8409,718293,0
2010-11-17,6.784,7.0249,6.7721,6.983,372764,0
2010-11-18,6.983,7.0044,6.9222,6.9388,397373,0
2010-11-19,6.9278,7.0462,6.9222,7.0195,227184,0
2010-11-22,6.983,7.04,6.9774,7.0249,261651,0
2010-11-23,7.0044,7.0195,6.9336,6.9555,508631,0
2010-11-24,6.9614,6.9884,6.9497,6.9714,299926,0
2010-11-26,6.9497,7.0796,6.9497,7.0753,161572,0
2010-11-29,7.0582,7.0639,7.0249,7.0462,317061,0
2010-11-30,7.0159,7.0601,6.9948,7.0601,235777,0
2010-12-01,7.0582,7.1064,7.0359,7.1064,303675,0
2010-12-02,7.0753,7.096,7.0249,7.0359,290820,0
2010-12-03,6.8859,6.9933,6.8859,6.9714,255453,0
2010-12-06,6.9278,6.9714,6.9174,6.9614,305293,0
2010-12-07,6.9497,7.0146,6.9278,7.0146,347134,0
2010-12-08,7.0044,7.0305,6.9278,6.9774,322851,0
2010-12-09,6.9555,6.9884,6.8371,6.9884,364355,0
2010-12-10,6.967,6.967,6.8585,6.9174,283460,0
2010-12-13,6.8914,6.8955,6.7668,6.7945,619844,0
2010-12-14,6.7616,6.7668,6.5614,6.6099,922945,0
2010-12-15,6.5343,6.5988,6.4698,6.5403,689291,0
2010-12-16,6.4807,6.573,6.4752,6.5348,1307625,0
2010-12-17,6.5078,6.6746,6.5078,6.6694,373791,0
2010-12-20,6.6375,6.6859,6.6314,6.6694,309622,0
2010-12-21,6.6805,6.7014,6.6264,6.6859,357350,0
2010-12-22,6.6968,6.7338,6.6805,6.6968,450183,0
2010-12-23,6.6642,6.7885,6.6642,6.7778,299120,0
2010-12-27,6.784,6.8585,6.7778,6.8371,249851,0
2010-12-28,6.8256,6.8585,6.7945,6.8101,280051,0
2010-12-29,6.7622,6.834,6.7511,6.795,342884,0
2010-12-30,6.8224,6.834,6.774,6.8009,264324,0
2010-12-31,6.8137,6.8371,6.7792,6.8301,158869,0
2011-01-03,6.816,6.8472,6.7443,6.8309,512162,0
2011-01-04,6.784,6.7987,6.7182,6.7945,640126,0
2011-01-05,6.8042,6.8042,6.6968,6.7721,972015,0
2011-01-06,6.7885,6.8256,6.7668,6.7987,445272,0
2011-01-07,6.7721,6.8371,6.6968,6.7338,724160,0
2011-01-10,6.6918,6.7885,6.6918,6.7778,500732,0
2011-01-11,6.7668,6.8042,6.7668,6.8042,288415,0
2011-01-12,6.8101,6.8472,6.7502,6.7778,490703,0
2011-01-13,6.7556,6.8371,6.7556,6.8042,254102,0
2011-01-14,6.8042,6.8914,6.8042,6.8914,272950,0
2011-01-18,6.8982,6.8982,6.8273,6.8662,290160,0
2011-01-19,6.8382,6.8774,6.8172,6.8496,285458,0
2011-01-20,6.8409,6.8585,6.816,6.8525,316373,0
2011-01-21,6.8472,6.9069,6.8472,6.8914,282281,0
2011-01-24,6.8688,6.9497,6.8638,6.9497,542309,0
2011-01-25,6.9222,6.9993,6.9222,6.9884,315034,0
2011-01-26,6.9993,7.0146,6.9614,7.0146,297507,0
2011-01-27,6.9993,7.0249,6.9884,7.0249,278138,0
2011-01-28,7.0146,7.0249,6.9614,6.983,188124,0
2011-01-31,7.0119,7.0639,6.9884,7.0395,249753,0
2011-02-01,7.0359,7.096,7.0359,7.0851,262940,0
2011-02-02,7.0518,7.1023,7.0518,7.0796,285438,0
2011-02-03,7.0557,7.0948,7.0557,7.0948,251506,0
2011-02-04,7.0851,7.096,7.0518,7.0851,205234,0
2011-02-07,7.0851,7.1989,7.0851,7.1484,381849,0
2011-02-08,7.096,7.1337,7.091,7.1224,331675,0
2011-02-09,7.0851,7.1165,7.0639,7.0851,355620,0
2011-02-10,7.0343,7.1379,7.0283,7.1379,315357,0
2011-02-11,7.1278,7.1989,7.096,7.1989,318058,0
2011-02-14,7.1928,7.2508,7.1435,7.2295,327567,0
2011-02-15,7.2188,7.2418,7.1608,7.2152,433293,0
2011-02-16,7.2048,7.2954,7.2048,7.2508,316862,0
2011-02-18,7.2457,7.2954,7.2182,7.2891,341471,0
2011-02-22,7.2242,7.2463,7.1608,7.1718,461851,0
2011-02-23,7.1928,7.2105,7.1224,7.1659,402790,0
2011-02-24,7.1396,7.2242,7.1396,7.1989,304318,0
2011-02-25,7.2042,7.2627,7.198,7.2508,213143,0
2011-02-28,7.2592,7.3045,7.2373,7.3045,407261,0
2011-03-01,7.3124,7.3267,7.228,7.2671,507502,0
2011-03-02,7.228,7.3124,7.2079,7.284,287522,0
2011-03-03,7.3368,7.4677,7.3061,7.4575,685924,0
2011-03-04,7.463,7.4677,7.3822,7.4041,459277,0
2011-03-07,7.4041,7.4159,7.3496,7.3544,413810,0
2011-03-08,7.3646,7.4218,7.2784,7.398,340872,0
2011-03-09,7.4302,7.4302,7.2891,7.3646,356272,0
2011-03-10,7.3267,7.3708,7.2607,7.2671,313651,0
2011-03-11,7.2508,7.3006,7.1207,7.2508,633454,0
2011-03-14,7.2287,7.2687,7.1419,7.2563,303900,0
2011-03-15,7.1058,7.2095,7.0173,7.2095,335064,0
2011-03-16,7.165,7.2508,7.0738,7.1207,349275,0
2011-03-17,7.1659,7.1936,7.1321,7.1936,333146,0
2011-03-18,7.2334,7.284,7.2022,7.2439,234487,0
2011-03-21,7.3176,7.3274,7.2734,7.3216,295557,0
2011-03-22,7.3061,7.3325,7.2938,7.3209,293768,0
2011-03-23,7.3132,7.3216,7.2508,7.3077,280440,0
2011-03-24,7.3216,7.3593,7.2891,7.3496,225115,0
2011-03-25,7.3486,7.463,7.3486,7.3916,808665,0
2011-03-28,7.3923,7.4041,7.3544,7.3544,354310,0
2011-03-29,7.3437,7.3923,7.3377,7.3822,278781,0
2011-03-30,7.4258,7.4258,7.3708,7.3761,276031,0
2011-03-31,7.3829,7.414,7.3717,7.4079,255724,0
2011-04-01,7.4102,7.4102,7.3486,7.3817,326868,0
2011-04-04,7.3708,7.387,7.343,7.3646,325969,0
2011-04-05,7.3403,7.4072,7.3403,7.4072,247645,0
2011-04-06,7.4102,7.4404,7.4041,7.4404,317732,0
2011-04-07,7.4339,7.4608,7.3838,7.4339,347457,0
2011-04-08,7.4258,7.463,7.398,7.4458,267156,0
2011-04-11,7.4302,7.4404,7.3368,7.3708,395793,0
2011-04-12,7.3319,7.3817,7.2825,7.3817,317819,0
2011-04-13,7.4159,7.4159,7.343,7.3817,305157,0
2011-04-14,7.343,7.3916,7.3325,7.3817,237273,0
2011-04-15,7.3916,7.4218,7.3325,7.3368,328029,0
2011-04-18,7.3209,7.3537,7.2998,7.3486,238663,0
2011-04-19,7.3585,7.387,7.343,7.3646,215507,0
2011-04-20,7.3916,7.4575,7.387,7.4404,301877,0
2011-04-21,7.4709,7.4941,7.4498,7.477,358482,0
2011-04-25,7.4795,7.502,7.4404,7.463,264850,0
2011-04-26,7.4608,7.4896,7.4188,7.4389,395954,0
2011-04-27,7.463,7.5086,7.463,7.5086,228934,0
2011-04-28,7.444,7.5058,7.444,7.4999,224551,0
2011-04-29,7.4888,7.5117,7.4643,7.4941,238462,0
2011-05-02,7.5273,7.5344,7.4941,7.5273,193760,0
2011-05-03,7.5094,7.5369,7.481,7.521,233339,0
2011-05-04,7.5058,7.5171,7.4389,7.4608,204172,0
2011-05-05,7.4465,7.4465,7.4041,7.4363,235628,0
2011-05-06,7.291,7.401,7.235,7.3838,639080,0
2011-05-09,7.3948,7.4188,7.3677,7.4072,227492,0
2011-05-10,7.4232,7.477,7.3893,7.4709,277768,0
2011-05-11,7.4465,7.4643,7.4159,7.4643,237697,0
2011-05-12,7.4232,7.4831,7.3893,7.4831,209417,0
2011-05-13,7.477,7.4941,7.4498,7.4831,283034,0
2011-05-16,7.4651,7.4831,7.4188,7.4498,251477,0
2011-05-17,7.4072,7.4389,7.4072,7.4287,230376,0
2011-05-18,7.4339,7.4831,7.4232,7.455,263945,0
2011-05-19,7.444,7.4651,7.4339,7.444,226152,0
2011-05-20,7.4527,7.4686,7.4159,7.4412,154776,0
2011-05-23,7.4232,7.455,7.4232,7.455,238369,0
2011-05-24,7.4498,7.4608,7.4188,7.4232,235328,0
2011-05-25,7.4232,7.4498,7.4072,7.444,236017,0
2011-05-26,7.4287,7.4608,7.4232,7.4498,179206,0
2011-05-27,7.4686,7.4973,7.4412,7.4643,214455,0
2011-05-31,7.4839,7.5127,7.4544,7.5127,205384,0
2011-06-01,7.4872,7.5035,7.4363,7.4363,320911,0
2011-06-02,7.4527,7.481,7.4218,7.4527,239130,0
2011-06-03,7.4218,7.4308,7.3916,7.4218,297956,0
2011-06-06,7.3753,7.398,7.3358,7.3916,368311,0
2011-06-07,7.3728,7.4149,7.3562,7.4149,234580,0
2011-06-08,7.4017,7.4197,7.323,7.3562,376134,0
2011-06-09,7.323,7.3403,7.2627,7.2741,332591,0
2011-06-10,7.2312,7.2592,7.027,7.1109,716662,0
2011-06-13,7.1155,7.1207,6.9782,7.0383,573437,0
2011-06-14,7.055,7.1269,7.043,7.1269,398593,0
2011-06-15,7.0723,7.1109,6.8621,6.9948,576219,0
2011-06-16,6.9662,7.079,6.955,7.0497,305712,0
2011-06-17,7.0343,7.0745,7.0173,7.0745,284011,0
2011-06-20,7.027,7.0948,7.0218,7.0948,244335,0
2011-06-21,7.1477,7.1875,7.0672,7.1269,380789,0
2011-06-22,7.1321,7.1538,7.0998,7.1538,225222,0
2011-06-23,7.1023,7.2165,7.0565,7.2079,272883,0
2011-06-24,7.1966,7.2022,7.1125,7.1838,199425,0
2011-06-27,7.1231,7.1502,7.0843,7.1064,276627,0
2011-06-28,7.1023,7.1125,7.0504,7.1125,357756,0
2011-06-29,7.1343,7.1502,7.1023,7.1442,190829,0
2011-06-30,7.1207,7.2373,7.1101,7.2373,265453,0
2011-07-01,7.1923,7.2463,7.1518,7.2355,238369,0
2011-07-05,7.1923,7.271,7.1863,7.2523,230770,0
2011-07-06,7.2188,7.2355,7.1923,7.2145,256070,0
2011-07-07,7.2463,7.2863,7.2188,7.271,315949,0
2011-07-08,7.2105,7.2762,7.2105,7.2582,242080,0
2011-07-11,7.1838,7.1898,7.1284,7.1898,247717,0
2011-07-12,7.1696,7.2425,7.141,7.2242,301525,0
2011-07-13,7.2079,7.2563,7.2079,7.2165,251132,0
2011-07-14,7.1966,7.1966,7.1231,7.1681,268041,0
2011-07-15,7.1923,7.1923,7.0851,7.1518,392713,0
2011-07-18,7.1064,7.1125,7.0616,7.1023,286431,0
2011-07-19,7.1404,7.1757,7.1073,7.1073,257733,0
2011-07-20,7.1125,7.1681,7.1125,7.162,213912,0
2011-07-21,7.1966,7.2793,7.1838,7.2741,250426,0
2011-07-22,7.2818,7.3045,7.2188,7.2924,242976,0
2011-07-25,7.228,7.2341,7.1023,7.1966,536494,0
2011-07-26,7.1518,7.1757,7.1023,7.1573,384590,0
2011-07-27,7.1023,7.1125,6.8946,6.9388,893596,0
2011-07-28,6.91,6.983,6.8247,6.9607,430135,0
2011-07-29,6.8241,6.9388,6.7159,6.927,739371,0
2011-08-01,7.0233,7.0968,6.9621,7.0573,315754,0
2011-08-02,7.0044,7.0952,6.9022,6.9291,311517,0
2011-08-03,6.9056,6.9853,6.8432,6.9853,377576,0
2011-08-04,6.9157,6.9206,6.6612,6.6896,676496,0
2011-08-05,6.6821,6.7543,6.2892,6.5865,2069046,0
2011-08-08,6.4181,6.4181,5.9919,6.1044,1738581,0
2011-08-09,6.0652,6.2946,5.9862,6.2892,2566408,0
2011-08-10,6.138,6.3059,6.0479,6.1769,961634,0
2011-08-11,6.1659,6.4403,6.1659,6.3958,682299,0
2011-08-12,6.3958,6.5021,6.3958,6.4799,483769,0
2011-08-15,6.5694,6.6934,6.4965,6.6762,529885,0
2011-08-16,6.6419,6.6419,6.4853,6.5524,662453,0
2011-08-17,6.5638,6.6367,6.5524,6.5976,324500,0
2011-08-18,6.4799,6.4853,6.3059,6.4014,354131,0
2011-08-19,6.2829,6.4635,6.2489,6.3337,378387,0
2011-08-22,6.3899,6.4465,6.2332,6.2553,428501,0
2011-08-23,6.3112,6.4351,6.2892,6.4181,362794,0
2011-08-24,6.3849,6.4799,6.3787,6.4403,209224,0
2011-08-25,6.491,6.5021,6.3516,6.4014,399332,0
2011-08-26,6.3848,6.5086,6.3055,6.4857,271997,0
2011-08-29,6.5694,6.6256,6.5417,6.5976,338155,0
2011-08-30,6.5638,6.6531,6.5079,6.6256,274668,0
2011-08-31,6.6567,6.7198,6.6447,6.6567,279215,0
2011-09-01,6.6531,6.7375,6.6256,6.7375,474817,0
2011-09-02,6.6511,6.715,6.5809,6.5869,523447,0
2011-09-06,6.3842,6.6456,6.3842,6.6291,372090,0
2011-09-07,6.6688,6.7945,6.6005,6.7945,418338,0
2011-09-08,6.7366,6.7538,6.6805,6.7144,226671,0
2011-09-09,6.6388,6.6552,6.4692,6.503,452351,0
2011-09-12,6.4407,6.5252,6.4407,6.5144,267234,0
2011-09-13,6.5144,6.5938,6.503,6.5706,195578,0
2011-09-14,6.582,6.6269,6.5252,6.5768,238689,0
2011-09-15,6.6442,6.6442,6.5879,6.6099,252645,0
2011-09-16,6.6343,6.6629,6.5884,6.6456,234199,0
2011-09-19,6.5316,6.6442,6.5316,6.6269,199972,0
2011-09-20,6.6099,6.6442,6.5596,6.5596,304159,0
2011-09-21,6.5252,6.5706,6.4352,6.452,369205,0
2011-09-22,6.2657,6.3446,6.2096,6.2657,712001,0
2011-09-23,6.2473,6.3385,6.2248,6.2989,311086,0
2011-09-26,6.3222,6.3512,6.2603,6.3446,424044,0
2011-09-27,6.4069,6.4183,6.3559,6.3785,393190,0
2011-09-28,6.362,6.4015,6.2096,6.2489,289381,0
2011-09-29,6.2885,6.3559,6.2715,6.3222,326998,0
2011-09-30,6.2353,6.3243,6.2353,6.2648,333070,0
2011-10-03,6.2191,6.2591,6.0767,6.0767,390415,0
2011-10-04,5.9883,6.0225,5.8275,6.0167,805425,0
2011-10-05,5.9999,6.0857,5.9538,6.0797,775291,0
2011-10-06,6.0629,6.2691,6.0281,6.2691,324771,0
2011-10-07,6.2989,6.2989,6.1221,6.1451,358843,0
2011-10-10,6.1849,6.31,6.1793,6.31,435925,0
2011-10-11,6.2644,6.3668,6.2532,6.3046,290468,0
2011-10-12,6.3273,6.3842,6.3161,6.3554,303998,0
2011-10-13,6.3161,6.4181,6.3046,6.4124,301980,0
2011-10-14,6.475,6.5663,6.4408,6.5546,458147,0
2011-10-17,6.5493,6.5493,6.4579,6.475,294471,0
2011-10-18,6.4468,6.5663,6.4352,6.5602,295712,0
2011-10-19,6.5546,6.5602,6.4805,6.5321,223649,0
2011-10-20,6.5377,6.5663,6.4468,6.5663,183719,0
2011-10-21,6.6359,6.6702,6.5438,6.5727,313361,0
2011-10-24,6.5719,6.6918,6.5663,6.6918,443065,0
2011-10-25,6.6322,6.6662,6.5743,6.6264,452196,0
2011-10-26,6.6629,6.7249,6.5946,6.7249,273214,0
2011-10-27,6.8333,6.8955,6.7712,6.8914,582666,0
2011-10-28,6.8472,6.8926,6.8409,6.8703,234977,0
2011-10-31,6.7758,6.8585,6.7691,6.8051,213086,0
2011-11-01,6.7007,6.7533,6.6382,6.684,294703,0
2011-11-02,6.727,6.7502,6.6875,6.7321,217839,0
2011-11-03,6.7416,6.7592,6.6552,6.7188,370615,0
2011-11-04,6.6624,6.7908,6.633,6.755,305636,0
2011-11-07,6.7321,6.8645,6.7321,6.8645,237333,0
2011-11-08,6.8826,6.9214,6.8363,6.9107,242117,0
2011-11-09,6.7878,6.8511,6.7353,6.7353,304528,0
2011-11-10,6.7772,6.7945,6.6552,6.684,390284,0
2011-11-11,6.727,6.7616,6.6642,6.6934,380763,0
2011-11-14,6.7044,6.7159,6.6473,6.6875,232501,0
2011-11-15,6.6702,6.7044,6.6359,6.6642,333755,0
2011-11-16,6.6186,6.6762,6.5898,6.6067,380820,0
2011-11-17,6.6297,6.6589,6.5438,6.5898,542567,0
2011-11-18,6.6205,6.6264,6.5282,6.5571,335938,0
2011-11-21,6.4982,6.5037,6.4177,6.4808,269972,0
2011-11-22,6.5037,6.5383,6.4695,6.5037,261604,0
2011-11-23,6.4865,6.4865,6.361,6.3776,278899,0
2011-11-25,6.3493,6.4473,6.3375,6.4245,122515,0
2011-11-28,6.5096,6.5609,6.4751,6.5211,300683,0
2011-11-29,6.5096,6.5211,6.4521,6.4751,267941,0
2011-11-30,6.5697,6.5879,6.5279,6.5879,420718,0
2011-12-01,6.6035,6.6035,6.5164,6.5511,219030,0
2011-12-02,6.6153,6.6153,6.5452,6.5743,270589,0
2011-12-05,6.6035,6.6785,6.5976,6.6785,457377,0
2011-12-06,6.6657,6.7297,6.6482,6.7242,422167,0
2011-12-07,6.6918,6.7317,6.6511,6.7255,278908,0
2011-12-08,6.7088,6.715,6.6447,6.6742,248945,0
2011-12-09,6.6624,6.7317,6.6447,6.7088,273415,0
2011-12-12,6.6382,6.6728,6.5976,6.6612,419113,0
2011-12-13,6.6728,6.6905,6.6035,6.6382,210179,0
2011-12-14,6.6322,6.6662,6.5626,6.6662,498073,0
2011-12-15,6.7188,6.7188,6.6264,6.6662,190114,0
2011-12-16,6.6624,6.7032,6.6393,6.6859,312406,0
2011-12-19,6.7007,6.7007,6.6086,6.6086,304826,0
2011-12-20,6.6393,6.7032,6.6393,6.6974,329432,0
2011-12-21,6.6742,6.7317,6.6393,6.7317,296237,0
2011-12-22,6.7436,6.7851,6.7032,6.774,309692,0
2011-12-23,6.7958,6.8416,6.7436,6.8416,371806,0
2011-12-27,6.8023,6.8662,6.755,6.8662,425797,0
2011-12-28,6.8371,6.8371,6.6918,6.6974,288168,0
2011-12-29,6.6567,6.6974,6.6042,6.6742,481872,0
2011-12-30,6.6359,6.7317,6.6359,6.7198,392040,0
2012-01-03,6.8899,6.9132,6.7908,6.9132,567218,0
2012-01-04,6.8301,6.9884,6.8301,6.9884,556149,0
2012-01-05,6.9764,6.9993,6.9466,6.9823,353629,0
2012-01-06,6.9709,7.0639,6.9709,7.0395,557578,0
2012-01-09,7.0582,7.1101,6.9941,7.0702,480786,0
2012-01-10,7.1207,7.1802,7.0934,7.156,440878,0
2012-01-11,7.1509,7.1568,7.0941,7.1509,313835,0
2012-01-12,7.1278,7.1764,7.071,7.1509,380921,0
2012-01-13,7.1269,7.162,7.0582,7.1442,513664,0
2012-01-17,7.1357,7.1718,7.0948,7.141,363137,0
2012-01-18,7.0989,7.1802,7.0753,7.1802,228566,0
2012-01-19,7.1855,7.2105,7.1269,7.2105,285985,0
2012-01-20,7.2108,7.2108,7.1633,7.2108,338981,0
2012-01-23,7.2312,7.2433,7.1915,7.2105,389710,0
2012-01-24,7.1802,7.2486,7.156,7.2312,277832,0
2012-01-25,7.2486,7.2607,7.1915,7.2312,323219,0
2012-01-26,7.2433,7.2671,7.1855,7.225,655404,0
2012-01-27,7.2157,7.2393,7.1802,7.1989,407505,0
2012-01-30,7.1855,7.2486,7.1689,7.2433,523197,0
2012-01-31,7.2762,7.287,7.2215,7.2762,416424,0
2012-02-01,7.2986,7.3617,7.2809,7.3617,305750,0
2012-02-02,7.3444,7.427,7.3385,7.4166,357753,0
2012-02-03,7.4218,7.5101,7.4166,7.4919,604997,0
2012-02-06,7.4723,7.4786,7.3554,7.3728,574419,0
2012-02-07,7.3418,7.4904,7.3077,7.4591,867436,0
2012-02-08,7.4302,7.4527,7.3893,7.425,545129,0
2012-02-09,7.4527,7.4527,7.3646,7.425,455860,0
2012-02-10,7.3971,7.3971,7.3325,7.3677,451355,0
2012-02-13,7.3554,7.4102,7.3325,7.3862,458090,0
2012-02-14,7.3554,7.3907,7.3385,7.3907,273221,0
2012-02-15,7.4432,7.4432,7.3444,7.3728,446357,0
2012-02-16,7.3862,7.4857,7.3617,7.4668,409077,0
2012-02-17,7.4831,7.4941,7.3893,7.4412,302033,0
2012-02-21,7.427,7.4615,7.3971,7.4489,334177,0
2012-02-22,7.4651,7.5312,7.414,7.5196,386074,0
2012-02-23,7.5273,7.5486,7.4919,7.5431,327694,0
2012-02-24,7.5471,7.5894,7.4699,7.5833,329431,0
2012-02-27,7.5612,7.5656,7.4919,7.5486,278084,0
2012-02-28,7.5656,7.5656,7.5216,7.5612,353154,0
2012-02-29,7.539,7.5559,7.4919,7.5027,241908,0
2012-03-01,7.5014,7.5375,7.4302,7.4527,480490,0
2012-03-02,7.445,7.5635,7.398,7.5635,642494,0
2012-03-05,7.5014,7.5014,7.353,7.3646,613884,0
2012-03-06,7.3167,7.3444,7.2312,7.2312,719696,0
2012-03-07,7.2433,7.3617,7.2373,7.3325,269406,0
2012-03-08,7.3509,7.4389,7.3325,7.4389,384511,0
2012-03-09,7.425,7.4527,7.377,7.4302,330186,0
2012-03-12,7.414,7.4465,7.3948,7.4412,224837,0
2012-03-13,7.425,7.4941,7.4079,7.4904,379984,0
2012-03-14,7.4591,7.5136,7.4302,7.5014,308820,0
2012-03-15,7.5312,7.5471,7.401,7.401,276684,0
2012-03-16,7.401,7.477,7.3717,7.4465,329357,0
2012-03-19,7.4412,7.4699,7.4079,7.4651,289274,0
2012-03-20,7.401,7.477,7.401,7.4591,241265,0
2012-03-21,7.4831,7.4904,7.3893,7.4527,224094,0
2012-03-22,7.4202,7.4651,7.401,7.401,276123,0
2012-03-23,7.398,7.4173,7.3617,7.3808,304203,0
2012-03-26,7.401,7.4079,7.3193,7.3349,385101,0
2012-03-27,7.3476,7.4465,7.3349,7.425,235314,0
2012-03-28,7.401,7.4465,7.3717,7.4356,207778,0
2012-03-29,7.4202,7.4651,7.3893,7.4591,282617,0
2012-03-30,7.5101,7.5216,7.4599,7.5216,235714,0
2012-04-02,7.5117,7.5289,7.4989,7.5117,207462,0
2012-04-03,7.4919,7.5101,7.4544,7.4965,263413,0
2012-04-04,7.4482,7.4919,7.3293,7.4149,361120,0
2012-04-05,7.421,7.4363,7.3468,7.3646,238594,0
2012-04-09,7.3267,7.3862,7.291,7.3107,278605,0
2012-04-10,7.3038,7.3201,7.1966,7.2793,414038,0
2012-04-11,7.3167,7.3808,7.2607,7.3808,359088,0
2012-04-12,7.3862,7.4507,7.3808,7.4507,300194,0
2012-04-13,7.4389,7.445,7.3862,7.4173,125594,0
2012-04-16,7.445,7.6516,7.3916,7.4173,319262,0
2012-04-17,7.4017,7.4608,7.3948,7.4079,322126,0
2012-04-18,7.3617,7.4277,7.3385,7.3736,282046,0
2012-04-19,7.398,7.4047,7.3038,7.3444,296977,0
2012-04-20,7.3829,7.3829,7.2998,7.3344,322358,0
2012-04-23,7.2793,7.3808,7.2548,7.3808,292243,0
2012-04-24,7.3444,7.4224,7.3201,7.4047,247255,0
2012-04-25,7.4173,7.4277,7.3736,7.4117,248588,0
2012-04-26,7.4173,7.481,7.4047,7.481,237203,0
2012-04-27,7.4786,7.4965,7.4544,7.4965,245263,0
2012-04-30,7.4919,7.4919,7.4202,7.4599,349960,0
2012-05-01,7.4363,7.5027,7.4363,7.4919,237891,0
2012-05-02,7.4786,7.4848,7.4308,7.4848,315086,0
2012-05-03,7.4608,7.4717,7.3344,7.3829,506083,0
2012-05-04,7.3418,7.353,7.3069,7.3418,276530,0
2012-05-07,7.3468,7.3893,7.3418,7.3893,188878,0
2012-05-08,7.3468,7.4258,7.2569,7.4079,527332,0
2012-05-09,7.323,7.3948,7.2508,7.3829,290121,0
2012-05-10,7.394,7.4202,7.3452,7.401,240113,0
2012-05-11,7.377,7.4258,7.3418,7.353,262844,0
2012-05-14,7.2998,7.3418,7.2334,7.27,314893,0
2012-05-15,7.2818,7.3139,7.2055,7.2215,206807,0
2012-05-16,7.2334,7.2998,7.1748,7.1923,317558,0
2012-05-17,7.1802,7.1802,7.0738,7.0843,477296,0
2012-05-18,7.0968,7.0968,6.9525,6.9774,664653,0
2012-05-21,6.9591,7.0968,6.9591,7.0968,442071,0
2012-05-22,7.091,7.156,7.0479,7.126,291629,0
2012-05-23,7.0968,7.1989,7.0782,7.1863,218245,0
2012-05-24,7.1802,7.1802,7.1201,7.156,183665,0
2012-05-25,7.1748,7.1923,7.1388,7.1492,166290,0
2012-05-29,7.1802,7.2108,7.162,7.2055,164001,0
2012-05-30,7.162,7.1748,7.1201,7.1748,159614,0
2012-05-31,7.1659,7.1659,7.0822,7.141,232999,0
2012-06-01,7.0573,7.0869,6.9917,7.021,211750,0
2012-06-04,6.9955,7.0479,6.9655,6.9955,426106,0
2012-06-05,6.967,7.0203,6.967,7.0095,288954,0
2012-06-06,7.0203,7.0639,7.0152,7.0573,301521,0
2012-06-07,7.1173,7.1173,7.0573,7.0941,218238,0
2012-06-08,7.1006,7.141,7.0639,7.141,249973,0
2012-06-11,7.153,7.1966,7.0822,7.1006,281265,0
2012-06-12,7.0869,7.1291,7.0702,7.1291,212461,0
2012-06-13,7.1291,7.153,7.0753,7.1006,198720,0
2012-06-14,7.0869,7.153,7.0822,7.153,188118,0
2012-06-15,7.1966,7.2145,7.1291,7.2095,318039,0
2012-06-18,7.203,7.2373,7.1898,7.2145,240810,0
2012-06-19,7.1966,7.3331,7.1966,7.3216,285907,0
2012-06-20,7.3331,7.401,7.3216,7.363,420173,0
2012-06-21,7.3886,7.394,7.3274,7.3331,295799,0
2012-06-22,7.3724,7.4032,7.3653,7.4032,165204,0
2012-06-25,7.394,7.425,7.363,7.425,221635,0
2012-06-26,7.4412,7.4651,7.3886,7.4544,308570,0
2012-06-27,7.4544,7.4965,7.4412,7.4965,243307,0
2012-06-28,7.4544,7.5027,7.4412,7.4965,391601,0
2012-06-29,7.5447,7.5799,7.5152,7.5628,251493,0
2012-07-02,7.5414,7.6022,7.4032,7.4881,195857,0
2012-07-03,7.5486,7.5612,7.4754,7.5612,147898,0
2012-07-05,7.5791,7.6703,7.5205,7.5612,191035,0
2012-07-06,7.4746,7.5839,7.4746,7.5189,179007,0
2012-07-09,7.5369,7.5912,7.4941,7.5912,204668,0
2012-07-10,7.633,7.6493,7.5248,7.5414,211397,0
2012-07-11,7.5839,7.6151,7.5369,7.5768,192712,0
2012-07-12,7.5596,7.6022,7.5189,7.5912,159344,0
2012-07-13,7.5912,7.6321,7.5486,7.6212,216306,0
2012-07-16,7.6684,7.6814,7.5839,7.6151,202716,0
2012-07-17,7.6565,7.6814,7.5122,7.5414,301059,0
2012-07-18,7.5189,7.6212,7.5189,7.5524,218435,0
2012-07-19,7.5912,7.6151,7.5596,7.5839,247124,0
2012-07-20,7.5665,7.6048,7.532,7.5612,217578,0
2012-07-23,7.5524,7.5712,7.5122,7.565,329948,0
2012-07-24,7.6022,7.6151,7.5248,7.5912,209871,0
2012-07-25,7.5596,7.6212,7.5414,7.6212,171828,0
2012-07-26,7.633,7.6684,7.6212,7.6684,252236,0
2012-07-27,7.7035,7.7132,7.646,7.7132,208210,0
2012-07-30,7.7106,7.7358,7.6621,7.7171,678443,0
2012-07-31,7.7471,7.7471,7.6814,7.7301,192568,0
2012-08-01,7.757,7.757,7.6974,7.757,144373,0
2012-08-02,7.7471,7.7538,7.7171,7.7415,205993,0
2012-08-03,7.7791,7.7978,7.7471,7.7538,311892,0
2012-08-06,7.7994,7.8114,7.757,7.7617,242097,0
2012-08-07,7.7917,7.8085,7.6941,7.7978,237213,0
2012-08-08,7.7934,7.8114,7.6974,7.7496,243675,0
2012-08-09,7.7755,7.8174,7.7382,7.8174,172479,0
2012-08-10,7.8296,7.8296,7.7035,7.7934,230842,0
2012-08-13,7.782,7.8296,7.7382,7.8296,166903,0
2012-08-14,7.8114,7.8673,7.757,7.8296,234807,0
2012-08-15,7.8427,7.8427,7.782,7.8114,192988,0
2012-08-16,7.8539,7.8539,7.8174,7.8486,243084,0
2012-08-17,7.8296,7.8738,7.8191,7.836,162716,0
2012-08-20,7.8296,7.8296,7.7317,7.8114,192603,0
2012-08-21,7.8296,7.8296,7.6901,7.7317,317441,0
2012-08-22,7.7317,7.7496,7.639,7.6901,413953,0
2012-08-23,7.646,7.6901,7.6356,7.6838,209859,0
2012-08-24,7.6838,7.7035,7.646,7.6773,255642,0
2012-08-27,7.7035,7.7317,7.6411,7.7075,304252,0
2012-08-28,7.7132,7.7755,7.6773,7.7755,233869,0
2012-08-29,7.782,7.782,7.6901,7.7075,235563,0
2012-08-30,7.6838,7.7382,7.658,7.6838,186090,0
2012-08-31,7.7269,7.7617,7.7035,7.757,132834,0
2012-09-04,7.7617,7.7617,7.6901,7.7075,160091,0
2012-09-05,7.6901,7.7197,7.6703,7.6901,240219,0
2012-09-06,7.6773,7.7197,7.6773,7.7197,334914,0
2012-09-07,7.7358,7.7358,7.687,7.7106,269271,0
2012-09-10,7.7471,7.7659,7.705,7.7659,202126,0
2012-09-11,7.7293,7.7791,7.7227,7.7227,207350,0
2012-09-12,7.7528,7.8085,7.7164,7.7293,279177,0
2012-09-13,7.7528,7.7659,7.7106,7.7293,306079,0
2012-09-14,7.7791,7.827,7.7358,7.7659,413445,0
2012-09-17,7.7659,7.827,7.7358,7.8085,319745,0
2012-09-18,7.7917,7.8458,7.7917,7.8411,227135,0
2012-09-19,7.8458,7.8572,7.7978,7.8458,218655,0
2012-09-20,7.7978,7.8198,7.7731,7.7978,247481,0
2012-09-21,7.827,7.8893,7.8042,7.8411,253856,0
2012-09-24,7.827,7.8572,7.8141,7.827,185172,0
2012-09-25,7.8572,7.8572,7.8141,7.8458,217817,0
2012-09-26,7.827,7.8517,7.7861,7.7917,154632,0
2012-09-27,7.827,7.827,7.7861,7.7861,294266,0
2012-09-28,7.7659,7.8085,7.6997,7.7723,586125,0
2012-10-01,7.7293,7.7861,7.7293,7.7528,458891,0
2012-10-02,7.7293,7.7528,7.7164,7.7293,504491,0
2012-10-03,7.6997,7.7358,7.6997,7.7227,397908,0
2012-10-04,7.7106,7.7471,7.6997,7.7358,389411,0
2012-10-05,7.7227,7.7791,7.7227,7.7659,302407,0
2012-10-08,7.7415,7.7861,7.7415,7.7791,304164,0
2012-10-09,7.8002,7.8068,7.7262,7.745,279989,0
2012-10-10,7.7067,7.757,7.5971,7.6764,606752,0
2012-10-11,7.7122,7.7122,7.633,7.6404,302888,0
2012-10-12,7.6968,7.6968,7.633,7.6629,345616,0
2012-10-15,7.6629,7.6764,7.622,7.6572,342107,0
2012-10-16,7.6893,7.7496,7.6694,7.7496,327857,0
2012-10-17,7.7755,7.7755,7.6829,7.6893,370491,0
2012-10-18,7.7067,7.757,7.6968,7.757,219878,0
2012-10-19,7.757,7.757,7.7035,7.745,244127,0
2012-10-22,7.7188,7.769,7.7188,7.769,383349,0
2012-10-23,7.7496,7.757,7.6968,7.7496,249768,0
2012-10-24,7.7262,7.7496,7.6968,7.745,284647,0
2012-10-25,7.7262,7.769,7.7067,7.7317,183007,0
2012-10-26,7.7035,7.7317,7.6764,7.7262,251459,0
2012-10-31,7.7035,7.745,7.6572,7.6829,294332,0
2012-11-01,7.7122,7.7496,7.6968,7.7496,204137,0
2012-11-02,7.757,7.757,7.7262,7.7317,156627,0
2012-11-05,7.7262,7.7317,7.6572,7.6829,298556,0
2012-11-06,7.6968,7.745,7.6644,7.6968,285427,0
2012-11-07,7.7067,7.7262,7.633,7.6629,407231,0
2012-11-08,7.6372,7.6735,7.5665,7.5791,315910,0
2012-11-09,7.5612,7.5937,7.5375,7.5477,316167,0
2012-11-12,7.5421,7.5612,7.5058,7.5312,286936,0
2012-11-13,7.5421,7.5421,7.4668,7.4872,372851,0
2012-11-14,7.5312,7.5312,7.3146,7.3193,600571,0
2012-11-15,7.2242,7.2938,7.1696,7.2693,1064618,0
2012-11-16,7.2818,7.4302,7.2555,7.4302,604658,0
2012-11-19,7.4363,7.6312,7.4363,7.5058,359490,0
2012-11-20,7.4933,7.5312,7.425,7.4363,348499,0
2012-11-21,7.4872,7.5665,7.4363,7.5665,266503,0
2012-11-23,7.5937,7.6056,7.5612,7.6056,82550,0
2012-11-26,7.5998,7.5998,7.5312,7.5863,243954,0
2012-11-27,7.5937,7.6116,7.5421,7.6116,285479,0
2012-11-28,7.6116,7.6477,7.5863,7.6372,247230,0
2012-11-29,7.6477,7.6798,7.6312,7.6538,193056,0
2012-11-30,7.6312,7.6538,7.5937,7.6312,249354,0
2012-12-03,7.5998,7.6426,7.5937,7.6372,185106,0
2012-12-04,7.6116,7.6477,7.5937,7.6477,179459,0
2012-12-05,7.6426,7.6426,7.5612,7.5736,302067,0
2012-12-06,7.5421,7.5704,7.5312,7.5421,291649,0
2012-12-07,7.576,7.576,7.4904,7.5704,357671,0
2012-12-10,7.5344,7.5833,7.5094,7.5456,350637,0
2012-12-11,7.5456,7.5581,7.5344,7.5581,380810,0
2012-12-12,7.5344,7.6022,7.5344,7.5833,379974,0
2012-12-13,7.5508,7.5903,7.5456,7.5903,404438,0
2012-12-14,7.5971,7.6022,7.5456,7.5704,307947,0
2012-12-17,7.5704,7.6085,7.5456,7.5508,376039,0
2012-12-18,7.5398,7.6404,7.5398,7.5847,459565,0
2012-12-19,7.5903,7.6703,7.5903,7.6287,328464,0
2012-12-20,7.6572,7.6572,7.5903,7.6451,274255,0
2012-12-21,7.5581,7.6287,7.5581,7.5833,426491,0
2012-12-24,7.5508,7.6016,7.5456,7.5704,305164,0
2012-12-26,7.5508,7.6451,7.5344,7.6204,274810,0
2012-12-27,7.6451,7.651,7.5447,7.651,326616,0
2012-12-28,7.5894,7.6287,7.5604,7.5697,309222,0
2012-12-31,7.5572,7.6781,7.5572,7.671,404404,0
2013-01-02,7.7592,7.7917,7.7091,7.7791,226001,0
2013-01-03,7.7528,7.8745,7.7528,7.8745,428684,0
2013-01-04,7.8929,7.9501,7.8803,7.9103,411127,0
2013-01-07,7.8803,8.0178,7.8803,8.0054,526880,0
2013-01-08,7.9809,7.9985,7.916,7.9985,312871,0
2013-01-09,7.9809,8.0178,7.9501,7.9686,286463,0
2013-01-10,7.9444,8.0399,7.9444,8.0245,505424,0
2013-01-11,8.0332,8.0399,7.9809,8.0178,320375,0
2013-01-14,7.9809,8.0332,7.9809,8.0178,348644,0
2013-01-15,8.0178,8.0406,7.9753,8.0245,383286,0
2013-01-16,7.9985,8.0515,7.991,8.0178,307278,0
2013-01-17,8.0515,8.055,8.0128,8.055,323331,0
2013-01-18,8.055,8.067,8.0245,8.055,178657,0
2013-01-22,8.0515,8.1082,8.0515,8.1082,284460,0
2013-01-23,8.1142,8.1338,8.081,8.0878,346220,0
2013-01-24,8.1142,8.1398,8.081,8.1082,302289,0
2013-01-25,8.055,8.093,8.0332,8.0878,343360,0
2013-01-28,8.067,8.093,8.0332,8.067,291783,0
2013-01-29,8.067,8.0787,8.0178,8.0332,366143,0
2013-01-30,8.0515,8.055,7.9809,8.0054,299510,0
2013-01-31,8.0178,8.055,7.9863,8.055,343364,0
2013-02-01,8.0745,8.081,8.0515,8.067,300471,0
2013-02-04,8.067,8.0745,7.9753,8.0245,343925,0
2013-02-05,8.0332,8.081,7.9985,8.0625,328749,0
2013-02-06,8.0332,8.0745,8.0332,8.0745,263028,0
2013-02-07,8.081,8.081,8.0054,8.0178,322961,0
2013-02-08,8.0214,8.0492,7.9944,8.0432,489825,0
2013-02-11,8.0592,8.0592,7.9778,8.0214,377209,0
2013-02-12,7.9834,8.0492,7.9661,8.0492,465623,0
2013-02-13,8.0492,8.0717,8.016,8.0432,405373,0
2013-02-14,8.0432,8.0533,7.9885,8.0214,299704,0
2013-02-15,8.0364,8.0364,7.9834,8.0289,252473,0
2013-02-19,8.0214,8.0651,7.9585,8.0592,373986,0
2013-02-20,8.0432,8.0651,7.9661,8.0214,284385,0
2013-02-21,8.016,8.016,7.8887,7.9718,356727,0
2013-02-22,7.9585,7.9795,7.9068,7.9518,342597,0
2013-02-25,7.9326,7.9476,7.8558,7.8558,381355,0
2013-02-26,7.8501,7.9401,7.8501,7.9401,426162,0
2013-02-27,7.9259,7.9778,7.8953,7.9718,365846,0
2013-02-28,7.9585,8.0018,7.912,7.9678,319971,0
2013-03-01,7.9326,7.9778,7.9011,7.9718,266798,0
2013-03-04,7.9718,7.9778,7.9037,7.9585,286884,0
2013-03-05,7.9778,8.0214,7.9778,8.0096,361536,0
2013-03-06,8.016,8.0432,8.0096,8.0432,326164,0
2013-03-07,8.0364,8.0905,8.0289,8.0905,305071,0
2013-03-08,8.1091,8.1294,8.0515,8.1192,263096,0
2013-03-11,8.1015,8.1236,8.0755,8.093,238868,0
2013-03-12,8.081,8.1459,8.0755,8.1151,248841,0
2013-03-13,8.1236,8.1356,8.093,8.1294,225343,0
2013-03-14,8.1151,8.1294,8.093,8.1294,245638,0
2013-03-15,8.1516,8.1516,8.0625,8.1151,376727,0
2013-03-18,8.0466,8.1459,8.0178,8.0466,413459,0
2013-03-19,8.0245,8.0878,7.9978,8.055,330334,0
2013-03-20,8.093,8.1294,8.055,8.1015,320269,0
2013-03-21,8.1091,8.1516,8.1015,8.1516,451635,0
2013-03-22,8.1356,8.1698,8.1294,8.1516,385633,0
2013-03-25,8.1459,8.1838,8.1015,8.1091,307842,0
2013-03-26,8.1398,8.1768,8.1263,8.1698,302092,0
2013-03-27,8.1578,8.1838,8.1516,8.1838,237068,0
2013-03-28,8.2183,8.2183,8.1356,8.1993,378825,0
2013-04-01,8.162,8.2121,8.162,8.2045,189318,0
2013-04-02,8.2045,8.2045,8.1294,8.1698,333109,0
2013-04-03,8.1151,8.1356,8.0466,8.0466,484804,0
2013-04-04,8.0391,8.093,8.0245,8.0755,275367,0
2013-04-05,8.0119,8.1015,7.9544,8.0878,359637,0
2013-04-08,8.1254,8.1391,8.0709,8.1192,306025,0
2013-04-09,8.1551,8.1551,8.1117,8.143,307504,0
2013-04-10,8.0905,8.1551,8.0905,8.1192,368684,0
2013-04-11,8.143,8.1968,8.1117,8.143,306130,0
2013-04-12,8.097,8.1968,8.0905,8.1805,376523,0
2013-04-15,8.1805,8.1805,8.0651,8.1321,385101,0
2013-04-16,8.1321,8.1661,8.1048,8.1551,318662,0
2013-04-17,8.1551,8.1736,8.1321,8.1551,335894,0
2013-04-18,8.1493,8.157,8.0905,8.1391,219566,0
2013-04-19,8.1493,8.1551,8.097,8.1493,258395,0
2013-04-22,8.1493,8.1602,8.1048,8.1391,215419,0
2013-04-23,8.143,8.2225,8.143,8.188,443213,0
2013-04-24,8.2156,8.2523,8.188,8.2523,262589,0
2013-04-25,8.2628,8.3111,8.2563,8.3111,292811,0
2013-04-26,8.307,8.3175,8.2702,8.3175,188120,0
2013-04-29,8.2773,8.3486,8.2773,8.3425,307130,0
2013-04-30,8.3558,8.3679,8.324,8.3679,330511,0
2013-05-01,8.374,8.381,8.3486,8.3608,248159,0
2013-05-02,8.374,8.389,8.332,8.389,319298,0
2013-05-03,8.4015,8.4334,8.3486,8.3679,344832,0
2013-05-06,8.3558,8.389,8.3486,8.381,405776,0
2013-05-07,8.3558,8.4449,8.3486,8.4449,321116,0
2013-05-08,8.4562,8.5455,8.4316,8.5232,444303,0
2013-05-09,8.5455,8.5455,8.4807,8.5395,294779,0
2013-05-10,8.5455,8.6242,8.5323,8.6125,355430,0
2013-05-13,8.6196,8.65,8.5738,8.5988,333843,0
2013-05-14,8.6196,8.65,8.5909,8.6455,347596,0
2013-05-15,8.6455,8.7027,8.6386,8.6764,392107,0
2013-05-16,8.6682,8.7288,8.6682,8.7288,374612,0
2013-05-17,8.7351,8.7351,8.6455,8.6764,366479,0
2013-05-20,8.6874,8.7091,8.6242,8.7091,310939,0
2013-05-21,8.6947,8.7498,8.6655,8.7351,441134,0
2013-05-22,8.7232,8.7232,8.494,8.5279,353635,0
2013-05-23,8.5279,8.5455,8.419,8.5323,426086,0
2013-05-24,8.51,8.5232,8.4607,8.4687,235623,0
2013-05-28,8.5232,8.5455,8.4607,8.5395,299352,0
2013-05-29,8.4752,8.5232,8.3208,8.3916,497988,0
2013-05-30,8.3337,8.5153,8.3337,8.4869,333746,0
2013-05-31,8.4324,8.4904,8.3444,8.3565,332609,0
2013-06-03,8.3575,8.4316,8.1127,8.3208,1051293,0
2013-06-04,8.2948,8.3989,8.2233,8.3575,763456,0
2013-06-05,8.3337,8.3645,8.2233,8.3337,576953,0
2013-06-06,8.3268,8.339,8.2354,8.3337,371770,0
2013-06-07,8.3679,8.374,8.2836,8.3231,426908,0
2013-06-10,8.3165,8.3311,8.1933,8.2441,475378,0
2013-06-11,8.1715,8.2311,8.0505,8.0869,409543,0
2013-06-12,8.1082,8.1578,8.067,8.1006,385339,0
2013-06-13,8.1082,8.1294,7.9461,8.1294,379591,0
2013-06-14,8.1516,8.2129,8.1082,8.1628,260597,0
2013-06-17,8.1628,8.2608,8.1391,8.2514,383836,0
2013-06-18,8.2441,8.2685,8.1403,8.22,269828,0
2013-06-19,8.22,8.22,8.1015,8.1356,317975,0
2013-06-20,8.093,8.1516,7.9243,8.0018,620890,0
2013-06-21,8.0306,8.0736,7.9577,8.0169,283458,0
2013-06-24,7.9461,7.9626,7.6312,7.8929,665140,0
2013-06-25,7.8795,7.8795,7.6838,7.748,516834,0
2013-06-26,7.7358,7.9708,7.7358,7.9518,360935,0
2013-06-27,7.9307,8.1151,7.9307,8.1006,468551,0
2013-06-28,8.2278,8.2948,8.1532,8.2532,215380,0
2013-07-01,8.1356,8.2269,8.0577,8.1466,203305,0
2013-07-02,8.1091,8.1356,7.9834,7.9944,389623,0
2013-07-03,7.8985,8.0306,7.8985,7.9382,303593,0
2013-07-05,7.9167,7.9577,7.8191,7.8853,272540,0
2013-07-08,7.8763,7.9544,7.8763,7.8763,410660,0
2013-07-09,7.9127,7.9618,7.8548,7.9544,302993,0
2013-07-10,7.9127,8.0355,7.8893,8.0138,281007,0
2013-07-11,8.0855,8.1211,8.0651,8.1064,454032,0
2013-07-12,8.0717,8.145,8.0717,8.1398,208607,0
2013-07-15,8.1759,8.2121,8.1272,8.1838,289811,0
2013-07-16,8.157,8.255,8.1272,8.1509,344326,0
2013-07-17,8.1838,8.2504,8.1509,8.2504,191604,0
2013-07-18,8.2504,8.255,8.1917,8.255,233798,0
2013-07-19,8.2192,8.255,8.2192,8.2432,154970,0
2013-07-22,8.238,8.3052,8.2192,8.3052,250202,0
2013-07-23,8.3052,8.374,8.2826,8.3425,249315,0
2013-07-24,8.3425,8.4095,8.2675,8.3231,273415,0
2013-07-25,8.2765,8.3608,8.255,8.3231,136953,0
2013-07-26,8.3231,8.3608,8.255,8.3104,170534,0
2013-07-29,8.2826,8.3104,8.1398,8.1759,294348,0
2013-07-30,8.2192,8.2911,8.1759,8.2765,230987,0
2013-07-31,8.2675,8.3373,8.2121,8.2826,332904,0
2013-08-01,8.3104,8.3608,8.2807,8.3486,263011,0
2013-08-02,8.3155,8.3608,8.2504,8.3425,168291,0
2013-08-05,8.381,8.381,8.2259,8.255,240522,0
2013-08-06,8.2192,8.3231,8.2053,8.3231,268935,0
2013-08-07,8.306,8.3425,8.238,8.3302,301979,0
2013-08-08,8.3714,8.3714,8.2089,8.2397,297080,0
2013-08-09,8.2148,8.2789,8.1862,8.2638,137877,0
2013-08-12,8.2215,8.2466,8.1721,8.2397,175074,0
2013-08-13,8.2638,8.32,8.2148,8.32,389189,0
2013-08-14,8.32,8.32,8.1796,8.1796,455523,0
2013-08-15,8.1862,8.2148,8.1476,8.1862,256935,0
2013-08-16,8.1862,8.3128,8.1151,8.1236,362499,0
2013-08-19,8.1585,8.1585,8.0364,8.0533,285099,0
2013-08-20,8.0214,8.0869,8.0077,8.05,178985,0
2013-08-21,8.0289,8.0869,7.9501,8.0152,355246,0
2013-08-22,8.0214,8.1524,8.0096,8.0796,169515,0
2013-08-23,8.0796,8.1476,8.0736,8.1151,306637,0
2013-08-26,8.093,8.1862,8.0289,8.05,315327,0
2013-08-27,8.0077,8.067,7.9501,8.067,281558,0
2013-08-28,8.0736,8.0736,7.9501,7.9877,282993,0
2013-08-29,7.9626,7.9925,7.9501,7.9626,231058,0
2013-08-30,8.1578,8.1942,8.1211,8.1862,167491,0
2013-09-03,8.0399,8.0625,7.9844,8.0625,213938,0
2013-09-04,8.0474,8.1192,7.9894,8.0036,949080,0
2013-09-05,7.9844,8.0837,7.9844,8.0693,250570,0
2013-09-06,8.0606,8.093,7.9877,8.0736,237714,0
2013-09-09,8.1192,8.1383,8.0625,8.097,284124,0
2013-09-10,8.1048,8.1561,8.0625,8.1263,357334,0
2013-09-11,8.097,8.1391,8.0399,8.1391,321952,0
2013-09-12,8.1759,8.1759,8.0524,8.0625,353697,0
2013-09-13,8.0524,8.133,8.0524,8.133,212710,0
2013-09-16,8.2121,8.2121,8.1117,8.1391,292028,0
2013-09-17,8.1561,8.2608,8.1391,8.2441,392533,0
2013-09-18,8.2514,8.3249,8.2121,8.3249,287483,0
2013-09-19,8.2991,8.3249,8.238,8.3183,270066,0
2013-09-20,8.333,8.333,8.2608,8.307,254708,0
2013-09-23,8.2991,8.3183,8.2441,8.307,249903,0
2013-09-24,8.2991,8.333,8.2773,8.3111,262871,0
2013-09-25,8.2921,8.333,8.2449,8.307,243687,0
2013-09-26,8.2991,8.333,8.2441,8.2845,255965,0
2013-09-27,8.2557,8.3183,8.2514,8.2845,199357,0
2013-09-30,8.4359,8.5242,8.4147,8.5242,308206,0
2013-10-01,8.3494,8.3989,8.3183,8.3989,307734,0
2013-10-02,8.2557,8.307,8.238,8.2845,581108,0
2013-10-03,8.238,8.2845,8.2053,8.2311,285825,0
2013-10-04,8.1391,8.2921,8.1391,8.2773,237366,0
2013-10-07,8.2192,8.2921,8.2192,8.2514,162791,0
2013-10-08,8.2742,8.2807,8.1476,8.2018,261805,0
2013-10-09,8.1643,8.2096,8.1364,8.1805,198747,0
2013-10-10,8.2166,8.2532,8.1872,8.2346,327459,0
2013-10-11,8.2018,8.3222,8.2018,8.3222,168675,0
2013-10-14,8.3043,8.3043,8.2346,8.2886,208004,0
2013-10-15,8.2957,8.3147,8.2346,8.2654,347800,0
2013-10-16,8.2807,8.3486,8.259,8.3486,282368,0
2013-10-17,8.3364,8.5367,8.3364,8.5251,329895,0
2013-10-18,8.4687,8.5108,8.4366,8.476,273125,0
2013-10-21,8.476,8.5038,8.4366,8.5038,207712,0
2013-10-22,8.4885,8.6106,8.4885,8.6106,313201,0
2013-10-23,8.589,8.597,8.5367,8.5367,329150,0
2013-10-24,8.582,8.6583,8.5711,8.6583,419298,0
2013-10-25,8.6583,8.6828,8.6035,8.6828,319019,0
2013-10-28,8.6455,8.6774,8.6233,8.6455,222164,0
2013-10-29,8.6583,8.6828,8.597,8.6233,289216,0
2013-10-30,8.6187,8.6692,8.5367,8.589,336004,0
2013-10-31,8.7498,8.7535,8.671,8.7433,231845,0
2013-11-01,8.597,8.6583,8.5763,8.6455,173738,0
2013-11-04,8.6455,8.6583,8.5763,8.6035,206428,0
2013-11-05,8.582,8.589,8.5251,8.5711,187447,0
2013-11-06,8.589,8.6035,8.5647,8.5763,253901,0
2013-11-07,8.636,8.6492,8.5621,8.5791,247463,0
2013-11-08,8.6079,8.6618,8.5738,8.6492,230298,0
2013-11-11,8.6809,8.6947,8.636,8.6864,204634,0
2013-11-12,8.6745,8.6809,8.5536,8.5738,137944,0
2013-11-13,8.5945,8.6555,8.5455,8.6269,237848,0
2013-11-14,8.6492,8.7165,8.6269,8.7091,223786,0
2013-11-15,8.7165,8.7553,8.6427,8.7297,323241,0
2013-11-18,8.7608,8.7755,8.6864,8.7091,360249,0
2013-11-19,8.7452,8.7452,8.6809,8.7091,249278,0
2013-11-20,8.7232,8.7452,8.6492,8.6745,283878,0
2013-11-21,8.7027,8.7027,8.6161,8.6492,236664,0
2013-11-22,8.6161,8.7232,8.6161,8.6809,248948,0
2013-11-25,8.6555,8.7165,8.6269,8.6864,304599,0
2013-11-26,8.6618,8.7517,8.6269,8.6947,258863,0
2013-11-27,8.7297,8.7691,8.6947,8.7691,191520,0
2013-11-29,8.83,8.843,8.7946,8.843,104877,0
2013-12-02,8.7608,8.7755,8.7452,8.7553,140457,0
2013-12-03,8.8097,8.8097,8.7278,8.7535,266243,0
2013-12-04,8.7735,8.8033,8.6838,8.7212,231403,0
2013-12-05,8.6838,8.7342,8.6392,8.671,256393,0
2013-12-06,8.636,8.6809,8.6161,8.636,247319,0
2013-12-09,8.6601,8.7212,8.6252,8.7136,335636,0
2013-12-10,8.671,8.7136,8.6518,8.6838,201856,0
2013-12-11,8.6601,8.6918,8.5979,8.671,237137,0
2013-12-12,8.6655,8.7075,8.6035,8.6474,259815,0
2013-12-13,8.6474,8.671,8.5711,8.6323,226843,0
2013-12-16,8.6655,8.6838,8.5979,8.6392,299913,0
2013-12-17,8.6196,8.7433,8.6035,8.7342,410467,0
2013-12-18,8.7433,8.8227,8.7212,8.7946,292565,0
2013-12-19,8.8227,8.8227,8.7589,8.7946,233905,0
2013-12-20,8.7663,8.9174,8.7433,8.8744,440889,0
2013-12-23,8.9446,8.9777,8.8672,8.9645,303441,0
2013-12-24,9.0059,9.0116,8.9062,9.0116,102615,0
2013-12-26,9.0457,9.0799,8.9174,8.9597,276685,0
2013-12-27,9.0107,9.0107,8.8256,8.9025,239845,0
2013-12-30,8.8633,8.9072,8.8189,8.8319,219394,0
2013-12-31,8.8782,8.8857,8.7755,8.8531,220998,0
2014-01-02,8.8459,8.9692,8.8059,8.9399,272195,0
2014-01-03,8.895,8.9626,8.7452,8.895,360759,0
2014-01-06,8.9692,8.9692,8.8319,8.8633,327481,0
2014-01-07,8.8522,8.9025,8.8189,8.8782,296038,0
2014-01-08,8.858,8.9692,8.8125,8.9692,238088,0
2014-01-09,8.9399,8.989,8.895,8.9748,244079,0
2014-01-10,8.9626,9.0239,8.9268,9.0239,276508,0
2014-01-13,8.9748,9.0107,8.9212,8.9268,173964,0
2014-01-14,8.8857,8.9072,8.8256,8.8709,259270,0
2014-01-15,8.8782,8.9965,8.8459,8.989,248461,0
2014-01-16,9.0153,9.0239,8.9212,9.0107,229140,0
2014-01-17,8.9814,9.0239,8.9748,9.0107,208584,0
2014-01-21,9.0107,9.0771,8.9814,9.0676,260293,0
2014-01-22,9.0723,9.1109,9.0362,9.1046,179954,0
2014-01-23,9.1046,9.174,9.1046,9.174,275192,0
2014-01-24,9.154,9.1713,8.9212,8.9626,223325,0
2014-01-27,8.989,9.0032,8.858,8.8782,193533,0
2014-01-28,8.9025,8.956,8.8059,8.9399,313836,0
2014-01-29,8.9212,8.956,8.8459,8.9072,172359,0
2014-01-30,8.9692,9.0032,8.9025,8.9399,167538,0
2014-01-31,8.9268,8.9965,8.8941,8.9692,313370,0
2014-02-03,8.9965,9.0239,8.857,8.9025,178963,0
2014-02-04,8.9212,8.9333,8.8189,8.882,299556,0
2014-02-05,8.858,8.9025,8.8522,8.8857,160754,0
2014-02-06,8.9025,8.9814,8.895,8.9692,181782,0
2014-02-07,9.041,9.1225,8.9719,9.0266,233667,0
2014-02-10,8.9852,9.108,8.9719,9.0753,242569,0
2014-02-11,9.1225,9.1685,9.0799,9.1607,256705,0
2014-02-12,9.1607,9.2202,9.108,9.197,368903,0
2014-02-13,9.2106,9.257,9.174,9.2348,256636,0
2014-02-14,9.2715,9.2989,9.2425,9.2989,314211,0
2014-02-18,9.2812,9.3387,9.2202,9.2812,418004,0
2014-02-19,9.2949,9.3595,9.2715,9.3163,423831,0
2014-02-20,9.3163,9.3458,9.257,9.3163,343124,0
2014-02-21,9.3387,9.4343,9.3233,9.4048,310384,0
2014-02-24,9.4116,9.52,9.4096,9.468,446632,0
2014-02-25,9.474,9.544,9.4116,9.51,417242,0
2014-02-26,9.516,9.544,9.4343,9.4819,253417,0
2014-02-27,9.4561,9.561,9.4561,9.52,211013,0
2014-02-28,9.567,9.577,9.4432,9.503,221863,0
2014-03-03,9.503,9.51,9.3387,9.3664,353256,0
2014-03-04,9.4254,9.503,9.389,9.4343,273796,0
2014-03-05,9.4561,9.593,9.4561,9.553,353577,0
2014-03-06,9.572,9.625,9.552,9.572,327074,0
2014-03-07,9.645,9.675,9.4581,9.548,231105,0
2014-03-10,9.4988,9.609,9.4988,9.59,198057,0
2014-03-11,9.531,9.596,9.3732,9.384,449536,0
2014-03-12,9.4156,9.471,9.3096,9.4294,247211,0
2014-03-13,9.4532,9.4938,9.3183,9.4076,404475,0
2014-03-14,9.4462,9.4581,9.3604,9.393,253898,0
2014-03-17,9.4462,9.513,9.3998,9.477,421400,0
2014-03-18,9.513,9.59,9.513,9.565,372060,0
2014-03-19,9.602,9.629,9.513,9.54,324367,0
2014-03-20,9.525,9.573,9.4898,9.57,230639,0
2014-03-21,9.548,9.602,9.4462,9.4581,231867,0
2014-03-24,9.513,9.525,9.3732,9.3998,209914,0
2014-03-25,9.471,9.471,9.3016,9.3684,307071,0
2014-03-26,9.4076,9.4204,9.3407,9.3604,255573,0
2014-03-27,9.384,9.384,9.326,9.3407,218296,0
2014-03-28,9.3556,9.3684,9.2765,9.3477,244242,0
2014-03-31,9.393,9.393,9.333,9.3477,191776,0
2014-04-01,9.4294,9.6,9.4294,9.596,414389,0
2014-04-02,9.685,9.832,9.57,9.789,648014,0
2014-04-03,9.818,9.881,9.714,9.74,452187,0
2014-04-04,9.808,9.832,9.668,9.698,474715,0
2014-04-07,9.691,9.706,9.557,9.635,370422,0
2014-04-08,9.675,9.675,9.4978,9.602,422278,0
2014-04-09,9.615,9.68,9.569,9.621,541031,0
2014-04-10,9.589,9.653,9.518,9.539,274676,0
2014-04-11,9.564,9.602,9.505,9.539,263641,0
2014-04-14,9.518,9.602,9.4978,9.569,348639,0
2014-04-15,9.596,9.621,9.505,9.589,478474,0
2014-04-16,9.609,9.776,9.602,9.714,555977,0
2014-04-17,9.675,9.72,9.629,9.645,272925,0
2014-04-21,9.635,9.68,9.539,9.581,537814,0
2014-04-22,9.564,9.635,9.551,9.635,315238,0
2014-04-23,9.66,9.728,9.66,9.686,316661,0
2014-04-24,9.714,9.758,9.675,9.72,285136,0
2014-04-25,9.72,9.734,9.645,9.686,213694,0
2014-04-28,9.734,9.771,9.686,9.686,249872,0
2014-04-29,9.734,9.758,9.686,9.758,209469,0
2014-04-30,9.758,9.834,9.728,9.827,282159,0
2014-05-01,9.827,9.867,9.805,9.861,240319,0
2014-05-02,9.883,9.89,9.749,9.763,242164,0
2014-05-05,9.804,9.81,9.741,9.771,314328,0
2014-05-06,9.82,9.916,9.749,9.903,300551,0
2014-05-07,9.909,9.952,9.834,9.952,331883,0
2014-05-08,9.996,10.02,9.916,9.972,200106,0
2014-05-09,9.945,9.98,9.866,9.972,324407,0
2014-05-12,9.93,9.972,9.896,9.938,260919,0
2014-05-13,9.989,10.065,9.916,10.05,462519,0
2014-05-14,10.057,10.065,10.013,10.057,235905,0
2014-05-15,10.085,10.119,9.964,9.996,377813,0
2014-05-16,9.972,10.028,9.916,9.996,456375,0
2014-05-19,10.05,10.07,10.002,10.065,317194,0
2014-05-20,10.07,10.094,9.93,9.938,263736,0
2014-05-21,9.916,10.008,9.896,9.989,387121,0
2014-05-22,10.028,10.163,10.002,10.15,419795,0
2014-05-23,10.142,10.282,10.02,10.126,370877,0
2014-05-27,10.126,10.126,10.078,10.078,333677,0
2014-05-28,10.104,10.184,10.057,10.126,206441,0
2014-05-29,10.142,10.206,10.122,10.206,378367,0
2014-05-30,10.224,10.248,10.142,10.206,373634,0
2014-06-02,10.206,10.206,10.135,10.197,295509,0
2014-06-03,10.163,10.184,10.126,10.155,277350,0
2014-06-04,10.163,10.206,9.964,10.028,570539,0
2014-06-05,10.085,10.231,10.037,10.21,380173,0
2014-06-06,10.231,10.255,10.198,10.255,289759,0
2014-06-09,10.255,10.355,10.255,10.33,284453,0
2014-06-10,10.338,11.755,10.323,10.347,308410,0
2014-06-11,10.375,10.382,10.305,10.355,264421,0
2014-06-12,10.402,10.428,10.276,10.369,289462,0
2014-06-13,10.382,10.409,10.315,10.363,250051,0
2014-06-16,10.363,10.382,10.323,10.369,198562,0
2014-06-17,10.582,10.582,10.289,10.437,300222,0
2014-06-18,10.422,10.529,10.409,10.515,244897,0
2014-06-19,10.529,10.586,10.422,10.488,213561,0
2014-06-20,10.501,10.586,10.501,10.586,229232,0
2014-06-23,10.582,10.65,10.501,10.576,250963,0
2014-06-24,10.559,10.576,10.375,10.375,320238,0
2014-06-25,10.422,10.482,10.389,10.468,243087,0
2014-06-26,10.468,10.609,10.446,10.609,226087,0
2014-06-27,10.559,10.609,10.536,10.6,218035,0
2014-06-30,10.6,10.671,10.418,10.482,400840,0
2014-07-01,10.446,10.536,10.418,10.422,271703,0
2014-07-02,10.462,10.576,10.422,10.536,276638,0
2014-07-03,10.559,10.686,10.515,10.659,170282,0
2014-07-07,10.621,10.715,10.609,10.686,246268,0
2014-07-08,10.715,10.715,10.507,10.544,262519,0
2014-07-09,10.541,10.586,10.515,10.581,229736,0
2014-07-10,10.581,10.609,10.415,10.475,332006,0
2014-07-11,10.42,10.544,10.42,10.452,375320,0
2014-07-14,10.428,10.535,10.407,10.428,236111,0
2014-07-15,10.48,10.499,10.368,10.452,314444,0
2014-07-16,10.444,10.514,10.373,10.386,216850,0
2014-07-17,10.415,10.467,10.336,10.393,277301,0
2014-07-18,10.344,10.407,10.294,10.327,296274,0
2014-07-21,10.368,10.428,10.355,10.415,175288,0
2014-07-22,10.42,10.551,10.42,10.514,247841,0
2014-07-23,10.551,10.599,10.514,10.599,211249,0
2014-07-24,10.575,10.592,10.551,10.551,144601,0
2014-07-25,10.581,10.581,10.491,10.565,178176,0
2014-07-28,10.565,10.581,10.499,10.514,251302,0
2014-07-29,10.535,10.586,10.521,10.586,207946,0
2014-07-30,10.558,10.609,10.353,10.36,572820,0
2014-07-31,10.281,10.344,9.938,9.989,1039131,0
2014-08-01,10.03,10.058,9.938,9.997,345707,0
2014-08-04,9.997,10.038,9.916,9.964,313196,0
2014-08-05,9.98,10.076,9.546,9.76,851259,0
2014-08-06,9.781,9.958,9.681,9.952,391283,0
2014-08-07,9.923,10.172,9.923,10.13,310775,0
2014-08-08,10.087,10.254,10.013,10.245,234403,0
2014-08-11,10.274,10.438,10.24,10.287,295292,0
2014-08-12,10.329,10.337,10.229,10.315,268643,0
2014-08-13,10.282,10.337,10.193,10.217,285639,0
2014-08-14,10.287,10.463,10.274,10.423,251157,0
2014-08-15,10.482,10.516,10.346,10.446,253183,0
2014-08-18,10.409,10.516,10.409,10.446,316908,0
2014-08-19,10.438,10.547,10.429,10.495,228315,0
2014-08-20,10.476,10.578,10.438,10.547,299399,0
2014-08-21,10.539,10.624,10.51,10.547,409240,0
2014-08-22,10.578,10.61,10.51,10.596,313197,0
2014-08-25,10.61,10.647,10.596,10.647,182631,0
2014-08-26,10.647,10.713,10.639,10.684,367520,0
2014-08-27,10.688,10.701,10.632,10.662,230542,0
2014-08-28,10.583,10.654,10.569,10.583,275022,0
2014-08-29,10.578,10.647,10.569,10.604,198402,0
2014-09-02,10.604,10.604,10.516,10.583,317841,0
2014-09-03,10.596,10.617,10.523,10.561,205263,0
2014-09-04,10.588,10.595,10.489,10.554,422496,0
2014-09-05,10.539,10.547,10.446,10.482,387537,0
2014-09-08,10.495,10.523,10.409,10.463,330202,0
2014-09-09,10.469,10.495,10.374,10.395,241956,0
2014-09-10,10.388,10.422,10.369,10.381,231625,0
2014-09-11,10.388,10.401,10.35,10.388,188768,0
2014-09-12,10.409,10.409,10.321,10.361,240212,0
2014-09-15,10.381,10.395,10.321,10.336,261822,0
2014-09-16,10.353,10.381,10.336,10.361,389567,0
2014-09-17,10.395,10.422,10.361,10.374,305526,0
2014-09-18,10.395,10.417,10.374,10.395,268905,0
2014-09-19,10.409,10.51,10.409,10.476,257295,0
2014-09-22,10.495,10.531,10.446,10.476,281496,0
2014-09-23,10.476,10.502,10.446,10.489,258183,0
2014-09-24,10.482,10.495,10.454,10.476,280112,0
2014-09-25,10.438,10.463,10.336,10.417,294264,0
2014-09-26,10.353,10.361,10.294,10.321,270716,0
2014-09-29,10.243,10.29,10.172,10.207,341867,0
2014-09-30,10.172,10.265,10.155,10.253,307898,0
2014-10-01,10.207,10.401,10.207,10.286,392029,0
2014-10-02,10.235,10.253,10.155,10.192,231081,0
2014-10-03,10.172,10.313,10.164,10.308,232707,0
2014-10-06,10.308,10.308,10.214,10.235,213990,0
2014-10-07,10.221,10.308,10.163,10.302,243031,0
2014-10-08,10.235,10.265,10.192,10.221,318894,0
2014-10-09,10.286,10.302,10.199,10.207,291388,0
2014-10-10,10.235,10.253,9.938,9.998,449824,0
2014-10-13,9.916,10.041,9.63,9.654,627801,0
2014-10-14,9.669,9.757,9.573,9.696,445565,0
2014-10-15,9.622,9.622,9.1075,9.603,1250150,0
2014-10-16,9.4779,9.719,9.4136,9.63,704592,0
2014-10-17,9.696,10.028,9.696,9.964,345600,0
2014-10-20,9.972,10.047,9.902,10.047,291645,0
2014-10-21,10.061,10.221,10.047,10.214,396176,0
2014-10-22,10.214,10.302,10.15,10.207,274923,0
2014-10-23,10.281,10.337,10.192,10.294,280130,0
2014-10-24,10.308,10.354,10.253,10.346,143057,0
2014-10-27,10.308,10.402,10.243,10.389,221077,0
2014-10-28,10.395,10.456,10.329,10.424,233672,0
2014-10-29,10.456,10.512,10.389,10.448,195463,0
2014-10-30,10.448,10.519,10.431,10.497,163561,0
2014-10-31,10.557,10.637,10.497,10.534,241894,0
2014-11-03,10.525,10.615,10.519,10.581,166702,0
2014-11-04,10.573,10.609,10.519,10.591,162259,0
2014-11-05,10.615,10.629,10.553,10.581,220945,0
2014-11-06,10.615,10.79,10.477,10.599,213454,0
2014-11-07,10.542,10.62,10.483,10.557,270052,0
2014-11-10,10.615,10.615,10.455,10.525,232893,0
2014-11-11,10.615,10.681,10.49,10.666,187108,0
2014-11-12,10.585,10.739,10.55,10.726,345551,0
2014-11-13,10.733,10.733,10.599,10.694,206289,0
2014-11-14,10.694,10.718,10.599,10.615,212558,0
2014-11-17,10.609,10.629,10.525,10.591,245877,0
2014-11-18,10.557,10.667,10.55,10.609,262154,0
2014-11-19,10.534,10.609,10.534,10.563,224674,0
2014-11-20,10.496,10.609,10.496,10.591,191446,0
2014-11-21,10.672,10.672,10.591,10.638,213216,0
2014-11-24,10.739,10.739,10.573,10.62,226097,0
2014-11-25,10.666,10.687,10.557,10.652,254939,0
2014-11-26,10.66,10.714,10.563,10.615,188582,0
2014-11-28,10.609,10.681,10.586,10.62,94093,0
2014-12-01,10.609,10.638,10.518,10.518,167233,0
2014-12-02,10.542,10.591,10.438,10.49,230861,0
2014-12-03,10.483,10.511,10.43,10.455,187937,0
2014-12-04,10.47,10.557,10.43,10.557,157144,0
2014-12-05,10.496,10.581,10.455,10.525,219476,0
2014-12-08,10.534,10.581,10.396,10.483,166188,0
2014-12-09,10.463,10.463,10.193,10.305,366236,0
2014-12-10,10.23,10.283,10.047,10.083,293300,0
2014-12-11,10.055,10.255,10.055,10.165,214325,0
2014-12-12,10.128,10.165,10.041,10.075,332735,0
2014-12-15,10.143,10.143,9.921,9.921,282227,0
2014-12-16,9.861,9.964,9.76,9.928,324814,0
2014-12-17,9.901,10.062,9.846,10.033,220198,0
2014-12-18,10.12,10.218,10.033,10.136,311339,0
2014-12-19,10.172,10.283,10.12,10.255,237395,0
2014-12-22,10.291,10.338,10.136,10.156,226805,0
2014-12-23,10.218,10.311,10.068,10.261,204956,0
2014-12-24,10.261,10.418,10.259,10.373,159928,0
2014-12-26,10.408,10.55,10.379,10.483,249335,0
2014-12-29,10.518,10.518,10.35,10.385,222773,0
2014-12-30,10.325,10.365,10.192,10.229,296898,0
2014-12-31,10.192,10.305,10.192,10.282,173279,0
2015-01-02,10.289,10.341,10.232,10.341,174106,0
2015-01-05,10.334,10.369,10.171,10.229,198467,0
2015-01-06,10.275,10.35,10.172,10.26,266823,0
2015-01-07,10.254,10.296,10.149,10.177,381092,0
2015-01-08,10.207,10.379,10.199,10.317,148827,0
2015-01-09,10.275,10.334,10.199,10.223,190006,0
2015-01-12,10.282,10.282,10.163,10.223,189832,0
2015-01-13,10.254,10.317,10.185,10.296,248350,0
2015-01-14,10.192,10.372,10.192,10.325,300289,0
2015-01-15,10.296,10.379,10.229,10.282,222203,0
2015-01-16,10.192,10.358,10.171,10.325,208833,0
2015-01-20,10.282,10.31,10.185,10.282,310645,0
2015-01-21,10.223,10.325,10.204,10.31,179444,0
2015-01-22,10.35,10.525,10.35,10.454,226118,0
2015-01-23,10.429,10.601,10.415,10.581,342057,0
2015-01-26,10.586,10.622,10.543,10.581,263081,0
2015-01-27,10.543,10.593,10.438,10.551,279693,0
2015-01-28,10.574,10.622,10.518,10.543,171959,0
2015-01-29,10.534,10.557,10.415,10.511,210779,0
2015-01-30,10.454,10.463,10.372,10.4,188944,0
2015-02-02,10.4,10.438,10.296,10.415,146075,0
2015-02-03,10.385,10.574,10.385,10.504,247020,0
2015-02-04,10.511,10.779,10.511,10.697,311228,0
2015-02-05,10.764,10.772,10.684,10.742,180440,0
2015-02-06,10.697,10.735,10.592,10.654,162387,0
2015-02-09,10.661,10.729,10.592,10.683,144593,0
2015-02-10,10.683,10.742,10.629,10.697,128226,0
2015-02-11,10.646,10.794,10.646,10.772,295824,0
2015-02-12,10.742,10.853,10.722,10.827,310403,0
2015-02-13,10.853,10.853,10.764,10.794,191952,0
2015-02-17,10.729,10.779,10.668,10.722,299803,0
2015-02-18,10.689,10.952,10.689,10.899,212446,0
2015-02-19,10.894,10.991,10.861,10.965,152577,0
2015-02-20,10.965,11.079,10.908,10.952,339298,0
2015-02-23,10.991,11.065,10.946,11.035,196316,0
2015-02-24,11.027,11.079,10.975,11.027,167029,0
2015-02-25,11.057,11.132,11.043,11.079,245271,0
2015-02-26,11.052,11.155,11.004,11.035,155701,0
2015-02-27,10.991,11.065,10.899,10.923,201343,0
2015-03-02,10.853,10.929,10.812,10.878,284126,0
2015-03-03,10.878,11.004,10.841,10.991,189281,0
2015-03-04,10.952,11.148,10.916,11.116,291204,0
2015-03-05,11.132,11.139,11.013,11.027,206244,0
2015-03-06,10.965,11.035,10.812,10.861,237636,0
2015-03-09,10.802,10.894,10.785,10.812,279244,0
2015-03-10,10.735,10.82,10.608,10.793,320107,0
2015-03-11,10.764,10.779,10.672,10.741,190095,0
2015-03-12,10.721,10.82,10.666,10.764,244756,0
2015-03-13,10.771,10.82,10.695,10.749,266513,0
2015-03-16,10.802,10.846,10.771,10.812,287075,0
2015-03-17,10.802,10.841,10.741,10.785,180681,0
2015-03-18,10.749,10.93,10.735,10.894,197794,0
2015-03-19,10.885,10.899,10.846,10.868,119393,0
2015-03-20,10.878,10.966,10.878,10.93,204824,0
2015-03-23,10.946,10.966,10.878,10.878,146190,0
2015-03-24,10.861,10.946,10.82,10.924,215703,0
2015-03-25,10.868,10.916,10.757,10.757,263193,0
2015-03-26,10.741,10.741,10.569,10.578,513922,0
2015-03-27,10.554,10.713,10.554,10.681,163303,0
2015-03-30,10.735,10.771,10.704,10.713,199120,0
2015-03-31,10.66,10.704,10.59,10.681,157388,0
2015-04-01,10.704,10.779,10.608,10.779,171528,0
2015-04-02,10.728,10.779,10.66,10.666,235203,0
2015-04-06,10.628,10.834,10.59,10.812,205359,0
2015-04-07,10.764,11.005,10.741,11.005,322812,0
2015-04-08,10.966,11.019,10.923,10.946,288664,0
2015-04-09,10.939,11.028,10.915,11.005,420444,0
2015-04-10,11.036,11.053,10.976,10.984,238599,0
2015-04-13,11.013,11.068,10.898,10.907,251776,0
2015-04-14,10.898,11.045,10.868,11.036,145062,0
2015-04-15,11.036,11.053,10.966,11.005,234401,0
2015-04-16,11.005,11.058,10.992,11.036,156332,0
2015-04-17,11.019,11.019,10.929,11.019,119104,0
2015-04-20,11.045,11.098,10.939,10.939,189484,0
2015-04-21,10.992,11.005,10.818,10.852,265095,0
2015-04-22,10.884,11.127,10.877,11.104,278267,0
2015-04-23,11.104,11.104,11.028,11.045,195780,0
2015-04-24,10.992,11.038,10.893,10.907,343910,0
2015-04-27,10.939,10.984,10.826,10.86,226216,0
2015-04-28,10.893,10.929,10.826,10.898,180892,0
2015-04-29,10.898,10.929,10.833,10.852,147956,0
2015-04-30,10.826,10.86,10.711,10.755,245453,0
2015-05-01,10.8,10.852,10.747,10.763,169429,0
2015-05-04,10.778,10.84,10.726,10.74,184975,0
2015-05-05,10.718,10.84,10.711,10.84,259812,0
2015-05-06,10.818,10.877,10.8,10.852,195524,0
2015-05-07,10.852,10.966,10.845,10.939,247240,0
2015-05-08,10.976,10.984,10.876,10.898,172571,0
2015-05-11,10.893,10.915,10.761,10.777,227522,0
2015-05-12,10.732,10.898,10.718,10.859,128579,0
2015-05-13,10.893,10.966,10.859,10.952,193242,0
2015-05-14,10.907,10.946,10.809,10.825,306813,0
2015-05-15,10.915,10.976,10.832,10.976,184678,0
2015-05-18,10.952,11.014,10.907,10.992,210788,0
2015-05-19,10.992,11.037,10.876,10.999,198520,0
2015-05-20,10.976,10.976,10.867,10.915,137899,0
2015-05-21,10.923,10.952,10.884,10.946,205280,0
2015-05-22,10.898,10.929,10.876,10.876,178069,0
2015-05-26,10.915,10.915,10.777,10.825,237887,0
2015-05-27,10.799,11.037,10.799,11.028,149676,0
2015-05-28,10.939,11.119,10.939,11.099,218821,0
2015-05-29,11.075,11.081,10.966,10.966,199526,0
2015-06-01,11.02,11.06,10.946,10.952,160041,0
2015-06-02,10.999,10.999,10.907,10.958,178460,0
2015-06-03,10.984,11.075,10.984,11.069,155302,0
2015-06-04,11.02,11.119,10.958,11.075,167862,0
2015-06-05,11.059,11.106,10.952,11.059,256177,0
2015-06-08,11.054,11.099,10.965,11.069,182423,0
2015-06-09,11.02,11.046,10.987,11.028,147779,0
2015-06-10,11.02,11.02,10.849,10.928,220613,0
2015-06-11,10.965,10.965,10.837,10.837,193327,0
2015-06-12,10.83,10.865,10.736,10.807,205813,0
2015-06-15,10.774,10.797,10.697,10.706,216464,0
2015-06-16,10.697,10.83,10.697,10.807,146303,0
2015-06-17,10.824,10.958,10.807,10.892,211137,0
2015-06-18,10.83,10.928,10.824,10.883,392782,0
2015-06-19,10.858,10.952,10.837,10.898,109272,0
2015-06-22,10.922,10.928,10.842,10.883,144483,0
2015-06-23,10.892,10.965,10.865,10.922,122456,0
2015-06-24,10.883,10.914,10.759,10.766,200877,0
2015-06-25,10.781,10.816,10.66,10.674,252066,0
2015-06-26,10.674,10.674,10.244,10.254,554287,0
2015-06-29,10.152,10.168,9.821,9.944,711374,0
2015-06-30,9.936,10.252,9.936,10.228,445480,0
2015-07-01,10.336,10.426,10.275,10.396,309755,0
2015-07-02,10.419,10.453,10.244,10.305,389664,0
2015-07-06,10.206,10.275,10.168,10.244,173848,0
2015-07-07,10.196,10.391,10.137,10.26,329508,0
2015-07-08,10.173,10.26,10.102,10.12,338769,0
2015-07-09,10.143,10.205,10.072,10.08,196660,0
2015-07-10,10.12,10.195,10.089,10.143,230061,0
2015-07-13,10.22,10.22,10.12,10.128,261527,0
2015-07-14,10.112,10.236,10.112,10.22,238949,0
2015-07-15,10.275,10.282,10.173,10.205,282928,0
2015-07-16,10.205,10.319,10.205,10.305,214197,0
2015-07-17,10.26,10.305,10.236,10.29,241537,0
2015-07-20,10.254,10.26,10.044,10.066,200268,0
2015-07-21,10.044,10.097,9.87,9.919,354374,0
2015-07-22,9.904,9.933,9.638,9.648,466565,0
2015-07-23,9.616,9.834,9.4829,9.546,1004831,0
2015-07-24,9.521,9.648,9.4532,9.4829,508607,0
2015-07-27,9.4068,9.4908,9.3133,9.474,305113,0
2015-07-28,9.4304,9.516,9.3684,9.468,760585,0
2015-07-29,9.4214,9.537,9.4068,9.468,548064,0
2015-07-30,9.4601,9.468,9.388,9.388,553484,0
2015-07-31,9.3978,9.521,9.3978,9.521,381452,0
2015-08-03,9.608,9.622,9.501,9.521,495599,0
2015-08-04,9.554,9.679,9.537,9.63,328581,0
2015-08-05,9.616,9.692,9.575,9.575,258686,0
2015-08-06,9.575,9.601,9.501,9.569,224175,0
2015-08-07,9.562,9.594,9.4819,9.4819,238936,0
2015-08-10,9.4998,9.546,9.328,9.4532,442318,0
2015-08-11,9.4048,9.4373,9.2494,9.3096,308196,0
2015-08-12,9.2086,9.3438,9.1854,9.3358,407906,0
2015-08-13,9.3516,9.3664,9.3106,9.3438,164623,0
2015-08-14,9.3516,9.3664,9.2656,9.3106,300724,0
2015-08-17,9.2782,9.3193,9.2328,9.2656,475448,0
2015-08-18,9.2872,9.3802,9.2425,9.3595,334360,0
2015-08-19,9.2949,9.3595,9.2656,9.2872,371838,0
2015-08-20,9.2494,9.2949,9.155,9.2715,472762,0
2015-08-21,9.2175,9.2425,8.9758,8.9994,407270,0
2015-08-24,8.404,8.7241,7.8248,8.4976,1005469,0
2015-08-25,8.5998,8.8125,8.4833,8.4833,447691,0
2015-08-26,8.5702,8.7175,8.5357,8.7175,459461,0
2015-08-27,8.7553,8.9683,8.7175,8.9277,423643,0
2015-08-28,8.8329,8.9899,8.8329,8.9683,268103,0
2015-08-31,8.9277,8.9588,8.8652,8.8894,358412,0
2015-09-01,8.8199,8.857,8.7175,8.7718,447948,0
2015-09-02,8.8125,8.857,8.6927,8.7091,385144,0
2015-09-03,8.7488,8.8652,8.6784,8.6927,293814,0
2015-09-04,8.6474,8.67,8.5763,8.6223,236510,0
2015-09-08,8.6628,8.7417,8.6223,8.671,499368,0
2015-09-09,8.7248,8.8291,8.7027,8.7184,411058,0
2015-09-10,8.7184,8.7691,8.5918,8.6071,464827,0
2015-09-11,8.6071,8.7184,8.5918,8.6161,410423,0
2015-09-14,8.6295,8.6295,8.4816,8.535,383044,0
2015-09-15,8.552,8.7184,8.552,8.7027,284305,0
2015-09-16,8.7027,8.8838,8.6791,8.8598,466701,0
2015-09-17,8.8208,8.9842,8.8154,8.937,390334,0
2015-09-18,8.8513,9.0743,8.8513,9.0581,315358,0
2015-09-21,9.0181,9.1195,9.0097,9.0886,267319,0
2015-09-22,9.04,9.0581,8.9006,8.9455,189242,0
2015-09-23,8.9455,9.0258,8.9157,8.9157,135714,0
2015-09-24,8.8598,8.9006,8.7755,8.8513,377984,0
2015-09-25,8.9006,8.9455,8.8059,8.8208,333355,0
2015-09-28,8.8348,8.8348,8.5755,8.6161,468690,0
2015-09-29,8.5612,8.6555,8.4253,8.5056,435522,0
2015-09-30,8.5056,8.6161,8.5056,8.5755,424873,0
2015-10-01,8.535,8.5998,8.4648,8.4648,234112,0
2015-10-02,8.3873,8.4404,8.3231,8.4015,389762,0
2015-10-05,8.4481,8.535,8.419,8.4648,521477,0
2015-10-06,8.4481,8.7027,8.4481,8.6386,321950,0
2015-10-07,8.6791,8.8068,8.6555,8.7745,360582,0
2015-10-08,8.7193,8.8857,8.7193,8.8857,291633,0
2015-10-09,8.8617,9.0125,8.8617,8.9975,302811,0
2015-10-12,9.0125,9.0762,9.0049,9.0533,359132,0
2015-10-13,9.0125,9.0762,8.9473,8.9664,254831,0
2015-10-14,8.9899,8.9975,8.9174,8.9333,164655,0
2015-10-15,9.0049,9.0533,8.957,9.0362,469473,0
2015-10-16,9.0049,9.1234,8.9975,9.0762,227955,0
2015-10-19,9.0762,9.174,9.022,9.1655,157723,0
2015-10-20,9.157,9.181,9.1157,9.181,209429,0
2015-10-21,9.1952,9.2272,9.1157,9.1492,199317,0
2015-10-22,9.174,9.2272,9.1655,9.181,262745,0
2015-10-23,9.2444,9.3241,9.1874,9.2444,270026,0
2015-10-26,9.26,9.26,9.181,9.2533,158124,0
2015-10-27,9.2533,9.2533,9.1492,9.1952,283093,0
2015-10-28,9.1952,9.332,9.1655,9.2272,252697,0
2015-10-29,9.2116,9.2444,9.1952,9.2212,167794,0
2015-10-30,9.1952,9.2685,9.1952,9.2444,217028,0
2015-11-02,9.2685,9.2979,9.2272,9.2745,283673,0
2015-11-03,9.2685,9.332,9.181,9.332,237624,0
2015-11-04,9.3241,9.3566,9.2695,9.3163,239141,0
2015-11-05,9.2745,9.3163,9.2212,9.2212,406548,0
2015-11-06,9.204,9.2116,9.0837,9.1396,263961,0
2015-11-09,9.131,9.1483,8.9664,9.0107,176207,0
2015-11-10,8.9729,9.0837,8.9306,9.0353,191122,0
2015-11-11,9.0353,9.0609,8.9729,9.0201,196101,0
2015-11-12,8.9635,9.0032,8.8588,8.8588,189005,0
2015-11-13,8.8662,8.8662,8.7378,8.7782,293096,0
2015-11-16,8.8125,8.924,8.8033,8.883,318621,0
2015-11-17,8.8588,8.9081,8.7946,8.8274,306665,0
2015-11-18,8.8199,8.9081,8.8125,8.8744,265207,0
2015-11-19,8.8913,8.9081,8.7708,8.8588,246407,0
2015-11-20,8.8588,8.883,8.7461,8.7544,180290,0
2015-11-23,8.7855,8.8329,8.6983,8.7307,231590,0
2015-11-24,8.6745,8.7378,8.6583,8.7066,246284,0
2015-11-25,8.6892,8.7855,8.6892,8.7145,224243,0
2015-11-27,8.7232,8.7618,8.7066,8.7461,75702,0
2015-11-30,8.7708,8.8412,8.7145,8.8329,273052,0
2015-12-01,8.8125,8.883,8.8033,8.8412,239215,0
2015-12-02,8.8412,8.8913,8.8033,8.8274,293361,0
2015-12-03,8.8588,8.8588,8.7066,8.7618,255945,0
2015-12-04,8.7307,8.8199,8.7145,8.7708,359460,0
2015-12-07,8.7232,8.7307,8.6252,8.7066,252755,0
2015-12-08,8.6655,8.6983,8.6017,8.6178,358828,0
2015-12-09,8.552,8.6242,8.4544,8.4626,702173,0
2015-12-10,8.4384,8.4869,8.3979,8.4465,390436,0
2015-12-11,8.3337,8.4238,8.22,8.2441,791856,0
2015-12-14,8.1958,8.2354,7.9359,7.9854,1209455,0
2015-12-15,7.9918,8.22,7.9918,8.1151,821958,0
2015-12-16,8.0898,8.5038,8.0898,8.4626,882406,0
2015-12-17,8.4788,8.5279,8.4147,8.4306,662823,0
2015-12-18,8.4544,8.4788,8.3819,8.4384,373909,0
2015-12-21,8.4465,8.4626,8.3979,8.4465,492703,0
2015-12-22,8.4306,8.5846,8.3933,8.5692,727353,0
2015-12-23,8.5763,8.7955,8.5206,8.7955,1054248,0
2015-12-24,8.7461,8.957,8.7109,8.9333,477537,0
2015-12-28,8.8681,8.9399,8.6983,8.7307,484380,0
2015-12-29,8.7553,8.8135,8.6171,8.6737,666950,0
2015-12-30,8.6892,8.7378,8.5828,8.5828,490443,0
2015-12-31,8.5828,8.7066,8.5673,8.5998,469990,0
2016-01-04,8.5998,8.6737,8.4597,8.6655,435530,0
2016-01-05,8.6892,8.7875,8.6655,8.7307,347650,0
2016-01-06,8.6737,8.7027,8.5502,8.5863,355949,0
2016-01-07,8.4922,8.501,8.3461,8.3461,448433,0
2016-01-08,8.354,8.4278,8.2302,8.239,335405,0
2016-01-11,8.2807,8.3052,8.1091,8.1736,476178,0
2016-01-12,8.1821,8.2473,8.0355,8.0837,453324,0
2016-01-13,8.1403,8.1403,7.6995,7.7651,879440,0
2016-01-14,7.7568,7.8386,7.6666,7.8141,456695,0
2016-01-15,7.6666,7.6831,7.4539,7.6015,559468,0
2016-01-19,7.6506,7.6749,7.4297,7.5441,393535,0
2016-01-20,7.4378,7.4378,7.1103,7.3396,975514,0
2016-01-21,7.3396,7.5441,7.2822,7.4459,315121,0
2016-01-22,7.4948,7.6913,7.4868,7.6749,463637,0
2016-01-25,7.6831,7.6831,7.4378,7.4539,321063,0
2016-01-26,7.4868,7.642,7.4621,7.6015,403706,0
2016-01-27,7.5441,7.642,7.4621,7.5481,358739,0
2016-01-28,7.5603,7.6666,7.536,7.626,307929,0
2016-01-29,7.6506,7.7731,7.6506,7.7651,307554,0
2016-02-01,7.7323,7.8631,7.642,7.8548,377143,0
2016-02-02,7.634,7.7486,7.634,7.7078,575633,0
2016-02-03,7.7078,7.7486,7.5933,7.7403,247868,0
2016-02-04,7.7241,7.7978,7.6791,7.7731,242220,0
2016-02-05,7.7731,7.7813,7.552,7.716,528108,0
2016-02-08,7.6414,7.6414,7.4265,7.5174,546561,0
2016-02-09,7.3769,7.4427,7.3025,7.4427,449686,0
2016-02-10,7.4427,7.5174,7.3685,7.3769,204910,0
2016-02-11,7.2774,7.3351,7.1411,7.2196,494590,0
2016-02-12,7.236,7.3351,7.1782,7.3351,257289,0
2016-02-16,7.4016,7.4265,7.3522,7.3769,329785,0
2016-02-17,7.3769,7.5753,7.3769,7.4759,424358,0
2016-02-18,7.4759,7.5255,7.4427,7.4514,259593,0
2016-02-19,7.4514,7.542,7.4098,7.5255,351805,0
2016-02-22,7.5753,7.6414,7.5011,7.5255,329711,0
2016-02-23,7.5255,7.5752,7.4851,7.5011,267630,0
2016-02-24,7.4924,7.5711,7.4514,7.5672,238310,0
2016-02-25,7.5503,7.6993,7.5503,7.6827,173174,0
2016-02-26,7.6827,7.807,7.6745,7.7819,251117,0
2016-02-29,7.7819,7.8811,7.7572,7.8563,246949,0
2016-03-01,7.8893,8.0709,7.8399,8.0709,352712,0
2016-03-02,8.0391,8.1383,7.997,8.1048,286931,0
2016-03-03,8.0796,8.1787,8.0796,8.1135,326685,0
2016-03-04,8.145,8.2695,8.122,8.1303,460989,0
2016-03-07,8.1383,8.1968,8.0963,8.1706,441589,0
2016-03-08,8.1383,8.1787,8.0616,8.1706,220709,0
2016-03-09,8.1872,8.2618,8.145,8.2618,306651,0
2016-03-10,8.3128,8.3268,8.2371,8.2878,300650,0
2016-03-11,8.354,8.413,8.3208,8.389,267904,0
2016-03-14,8.3802,8.4218,8.3052,8.3959,260527,0
2016-03-15,8.413,8.4218,8.3294,8.4218,326998,0
2016-03-16,8.4218,8.572,8.404,8.5647,386527,0
2016-03-17,8.5297,8.6719,8.5297,8.6555,307862,0
2016-03-18,8.6719,8.7145,8.6645,8.6883,197914,0
2016-03-21,8.6636,8.7232,8.6223,8.6719,224311,0
2016-03-22,8.6636,8.6883,8.6242,8.6883,157500,0
2016-03-23,8.6799,8.6883,8.6295,8.6474,149793,0
2016-03-24,8.6295,8.6295,8.4544,8.4635,245196,0
2016-03-28,8.4956,8.4956,8.4296,8.4544,215166,0
2016-03-29,8.4384,8.5554,8.4384,8.5377,216210,0
2016-03-30,8.5554,8.7066,8.5465,8.5963,196399,0
2016-03-31,8.6223,8.7145,8.6144,8.6799,147071,0
2016-04-01,8.6295,8.6883,8.6053,8.6386,149554,0
2016-04-04,8.6719,8.6719,8.587,8.6223,134813,0
2016-04-05,8.587,8.6053,8.4798,8.4956,197752,0
2016-04-06,8.4798,8.6223,8.4798,8.5963,194989,0
2016-04-07,8.5297,8.5963,8.4798,8.5224,251415,0
2016-04-08,8.5377,8.597,8.5224,8.5647,130246,0
2016-04-11,8.5728,8.6304,8.5377,8.6061,215736,0
2016-04-12,8.6233,8.69,8.5801,8.6818,157359,0
2016-04-13,8.6818,8.7755,8.6573,8.7488,234847,0
2016-04-14,8.7663,8.8319,8.7232,8.8256,191211,0
2016-04-15,8.8497,8.8848,8.7332,8.7407,427967,0
2016-04-18,8.6655,8.7232,8.6151,8.6573,692304,0
2016-04-19,8.6304,8.6992,8.6304,8.6655,324806,0
2016-04-20,8.6484,8.7562,8.6484,8.7232,231295,0
2016-04-21,8.7488,8.8097,8.7232,8.7571,236671,0
2016-04-22,8.7663,8.8256,8.7488,8.8256,138315,0
2016-04-25,8.7828,8.8412,8.7828,8.8179,147776,0
2016-04-26,8.8412,8.8933,8.7828,8.8933,229496,0
2016-04-27,8.9268,8.9268,8.8005,8.8256,294538,0
2016-04-28,8.7921,8.8588,8.7407,8.7571,354547,0
2016-04-29,8.7663,8.7828,8.6573,8.6818,296912,0
2016-05-02,8.7165,8.7571,8.6818,8.7165,264443,0
2016-05-03,8.7075,8.7232,8.6655,8.6737,244473,0
2016-05-04,8.6573,8.6655,8.6061,8.6061,304568,0
2016-05-05,8.6061,8.6818,8.588,8.6484,204137,0
2016-05-06,8.6233,8.6465,8.6061,8.6151,190836,0
2016-05-09,8.597,8.6745,8.588,8.6573,199139,0
2016-05-10,8.6484,8.67,8.6061,8.6573,196911,0
2016-05-11,8.6304,8.6745,8.6061,8.6151,133494,0
2016-05-12,8.6573,8.6745,8.6151,8.6745,153953,0
2016-05-13,8.6908,8.6908,8.588,8.6573,274966,0
2016-05-16,8.6828,8.7589,8.6636,8.6908,251121,0
2016-05-17,8.6745,8.7589,8.6745,8.7,259489,0
2016-05-18,8.6908,8.7508,8.6151,8.7,203303,0
2016-05-19,8.6745,8.6908,8.6061,8.6392,159599,0
2016-05-20,8.6233,8.6655,8.6061,8.6061,218203,0
2016-05-23,8.588,8.6573,8.588,8.6233,192464,0
2016-05-24,8.6484,8.7083,8.6304,8.6908,278151,0
2016-05-25,8.6908,8.7508,8.6908,8.7175,271909,0
2016-05-26,8.7508,8.8024,8.7241,8.7681,182797,0
2016-05-27,8.7938,8.8024,8.7175,8.7845,180280,0
2016-05-31,8.7765,8.8274,8.7765,8.8256,141292,0
2016-06-01,8.8189,8.8865,8.7681,8.8274,291995,0
2016-06-02,8.8024,8.8274,8.7845,8.7845,246474,0
2016-06-03,8.7508,8.8865,8.7508,8.8865,242249,0
2016-06-06,8.8522,8.9052,8.8189,8.8791,231092,0
2016-06-07,8.8709,8.9455,8.8617,8.9296,275215,0
2016-06-08,8.9899,9.041,8.9739,9.0324,335102,0
2016-06-09,9.0068,9.041,8.9549,8.9945,267237,0
2016-06-10,8.937,8.9645,8.8608,8.896,212593,0
2016-06-13,8.896,8.9221,8.8265,8.8265,237599,0
2016-06-14,8.8179,8.8662,8.7398,8.7921,221757,0
2016-06-15,8.8265,8.8782,8.7828,8.8608,256129,0
2016-06-16,8.8106,8.9296,8.7828,8.9052,321013,0
2016-06-17,8.87,8.9296,8.8513,8.9174,129071,0
2016-06-20,8.9296,9.0068,8.9296,8.9899,151221,0
2016-06-21,8.9739,9.0162,8.9436,8.9994,154958,0
2016-06-22,8.9549,8.9899,8.937,8.9549,171630,0
2016-06-23,8.9899,9.1185,8.9739,9.11,244795,0
2016-06-24,8.8608,9.0248,8.7663,8.87,631190,0
2016-06-27,8.8106,8.869,8.7571,8.8106,223762,0
2016-06-28,8.8782,8.9994,8.8782,8.9994,234691,0
2016-06-29,8.9899,9.0847,8.9645,9.059,205575,0
2016-06-30,9.0685,9.1626,9.0324,9.1262,285718,0
2016-07-01,9.1358,9.1884,9.0847,9.153,197890,0
2016-07-05,9.1626,9.2484,9.158,9.23,400330,0
2016-07-06,9.2398,9.2989,9.1961,9.2705,350920,0
2016-07-07,9.2656,9.384,9.2656,9.325,279205,0
2016-07-08,9.4204,9.4809,9.3704,9.4809,259410,0
2016-07-11,9.4661,9.595,9.4294,9.503,466214,0
2016-07-12,9.4988,9.742,9.4809,9.689,373125,0
2016-07-13,9.672,9.725,9.513,9.562,266068,0
2016-07-14,9.562,9.585,9.4204,9.508,307879,0
2016-07-15,9.508,9.603,9.4571,9.4809,217116,0
2016-07-18,9.473,9.665,9.473,9.612,341701,0
2016-07-19,9.603,9.626,9.562,9.585,138769,0
2016-07-20,9.603,9.821,9.603,9.785,405975,0
2016-07-21,9.776,9.837,9.725,9.785,167227,0
2016-07-22,9.776,9.846,9.752,9.846,146989,0
2016-07-25,9.854,9.862,9.742,9.76,242954,0
2016-07-26,9.785,9.821,9.725,9.767,164358,0
2016-07-27,9.965,9.965,9.812,9.889,288191,0
2016-07-28,9.908,9.985,9.897,9.975,249951,0
2016-07-29,9.975,9.976,9.871,9.934,267984,0
2016-08-01,9.942,9.951,9.84,9.854,172940,0
2016-08-02,9.854,9.889,9.638,9.681,236758,0
2016-08-03,9.672,9.76,9.659,9.699,225838,0
2016-08-04,9.717,9.751,9.699,9.725,151447,0
2016-08-05,9.742,9.846,9.742,9.812,180530,0
2016-08-08,9.837,9.854,9.68,9.75,246533,0
2016-08-09,9.732,9.795,9.71,9.75,147780,0
2016-08-10,9.75,9.759,9.663,9.689,327731,0
2016-08-11,9.689,9.812,9.671,9.741,264679,0
2016-08-12,9.767,9.795,9.698,9.724,152158,0
2016-08-15,9.804,9.846,9.767,9.837,245486,0
2016-08-16,9.804,9.9,9.804,9.872,251554,0
2016-08-17,9.909,9.918,9.863,9.882,193876,0
2016-08-18,9.9,10.013,9.863,9.996,163149,0
2016-08-19,9.943,9.952,9.882,9.925,173961,0
2016-08-22,9.918,9.925,9.854,9.872,176755,0
2016-08-23,9.925,9.96,9.918,9.952,129847,0
2016-08-24,9.967,9.987,9.9,9.96,153611,0
2016-08-25,9.918,9.952,9.9,9.917,124357,0
2016-08-26,9.918,10.022,9.909,9.995,221845,0
2016-08-29,10.031,10.049,9.935,9.96,211440,0
2016-08-30,9.943,10.013,9.863,9.882,180209,0
2016-08-31,9.872,9.904,9.75,9.767,305937,0
2016-09-01,9.804,9.854,9.767,9.776,221057,0
2016-09-02,9.812,9.9,9.812,9.854,142815,0
2016-09-06,9.863,9.935,9.842,9.909,220587,0
2016-09-07,9.918,9.977,9.863,9.967,175883,0
2016-09-08,9.967,10.002,9.871,9.908,244356,0
2016-09-09,9.854,9.917,9.527,9.536,424474,0
2016-09-12,9.536,9.793,9.394,9.722,367600,0
2016-09-13,9.695,9.758,9.565,9.652,343006,0
2016-09-14,9.633,9.774,9.633,9.722,229334,0
2016-09-15,9.722,9.802,9.66,9.678,334714,0
2016-09-16,9.66,9.784,9.652,9.784,219238,0
2016-09-19,9.802,9.845,9.731,9.766,151498,0
2016-09-20,9.784,9.82,9.739,9.748,124069,0
2016-09-21,9.766,9.82,9.695,9.793,157716,0
2016-09-22,9.854,9.925,9.821,9.868,139590,0
2016-09-23,9.881,9.889,9.784,9.81,201225,0
2016-09-26,9.784,9.793,9.668,9.668,179605,0
2016-09-27,9.705,9.82,9.686,9.802,170236,0
2016-09-28,9.802,9.908,9.774,9.908,114490,0
2016-09-29,9.871,9.905,9.686,9.695,239465,0
2016-09-30,9.705,9.802,9.668,9.722,241980,0
2016-10-03,9.722,9.784,9.668,9.731,249749,0
2016-10-04,9.722,9.854,9.705,9.802,339407,0
2016-10-05,9.837,10.014,9.787,9.917,483984,0
2016-10-06,9.889,9.889,9.729,9.76,280039,0
2016-10-07,9.756,9.805,9.65,9.666,220320,0
2016-10-10,9.684,9.764,9.666,9.72,214801,0
2016-10-11,9.693,9.773,9.586,9.737,289128,0
2016-10-12,9.693,9.756,9.64,9.746,175317,0
2016-10-13,9.676,9.746,9.586,9.693,200982,0
2016-10-14,9.756,9.801,9.703,9.703,209158,0
2016-10-17,9.712,9.764,9.586,9.596,267402,0
2016-10-18,9.684,9.684,9.542,9.576,185062,0
2016-10-19,9.622,9.72,9.569,9.65,137381,0
2016-10-20,9.676,9.703,9.596,9.64,104061,0
2016-10-21,9.63,9.684,9.596,9.63,148346,0
2016-10-24,9.693,9.764,9.64,9.65,148198,0
2016-10-25,9.64,9.666,9.586,9.596,209025,0
2016-10-26,9.622,9.65,9.552,9.561,239334,0
2016-10-27,9.596,9.657,9.4353,9.4353,201819,0
2016-10-28,9.4621,9.586,9.3604,9.3634,142788,0
2016-10-31,9.3988,9.4156,9.3007,9.3377,186040,0
2016-11-01,9.3732,9.387,9.2116,9.2648,177310,0
2016-11-02,9.2648,9.2648,9.0781,9.131,292098,0
2016-11-03,9.1046,9.1952,8.989,9.0162,196261,0
2016-11-04,8.9984,9.0781,8.9616,8.9806,174404,0
2016-11-07,9.133,9.1961,9.0791,9.1695,273606,0
2016-11-08,9.1234,9.179,9.0609,9.1147,246394,0
2016-11-09,9.0162,9.1961,9.0068,9.1415,256599,0
2016-11-10,9.2318,9.2504,9.0068,9.0515,211585,0
2016-11-11,9.0971,9.0971,8.9616,9.0258,486379,0
2016-11-14,9.0162,9.0515,8.9277,9.0429,370559,0
2016-11-15,9.0429,9.1874,8.989,9.179,219358,0
2016-11-16,9.1415,9.394,9.1415,9.394,352899,0
2016-11-17,9.3762,9.385,9.2959,9.3586,187276,0
2016-11-18,9.332,9.3586,9.2872,9.3486,113336,0
2016-11-21,9.332,9.4502,9.3223,9.4204,168724,0
2016-11-22,9.3586,9.4839,9.3586,9.4661,328436,0
2016-11-23,9.4403,9.4839,9.3674,9.3762,251530,0
2016-11-25,9.4038,9.4502,9.3223,9.3674,163303,0
2016-11-28,9.3762,9.4204,9.3486,9.385,169447,0
2016-11-29,9.3586,9.4304,9.3407,9.4038,234804,0
2016-11-30,9.385,9.4304,9.3674,9.385,303615,0
2016-12-01,9.3407,9.3674,9.2773,9.2872,214776,0
2016-12-02,9.2773,9.2872,9.2146,9.2504,249849,0
2016-12-05,9.259,9.332,9.259,9.3223,299001,0
2016-12-06,9.332,9.4038,9.332,9.4038,278827,0
2016-12-07,9.4038,9.4502,9.332,9.4304,301113,0
2016-12-08,9.4661,9.4661,9.4116,9.4502,355709,0
2016-12-09,9.4661,9.549,9.4403,9.53,276065,0
2016-12-12,9.539,9.629,9.4502,9.503,476132,0
2016-12-13,9.503,9.657,9.4859,9.621,370068,0
2016-12-14,9.595,9.685,9.59,9.629,320946,0
2016-12-15,9.667,9.726,9.629,9.721,348938,0
2016-12-16,9.721,9.748,9.664,9.73,302358,0
2016-12-19,9.748,9.757,9.695,9.73,244757,0
2016-12-20,9.748,9.758,9.603,9.639,580431,0
2016-12-21,9.657,9.677,9.604,9.649,338553,0
2016-12-22,9.667,9.685,9.621,9.667,455216,0
2016-12-23,9.685,9.713,9.639,9.713,263657,0
2016-12-27,9.694,9.776,9.649,9.758,343429,0
2016-12-28,9.776,9.785,9.648,9.676,267198,0
2016-12-29,9.666,9.703,9.628,9.676,403443,0
2016-12-30,9.638,9.684,9.556,9.684,722798,0
2017-01-03,9.693,9.813,9.671,9.776,219090,0
2017-01-04,9.767,9.951,9.767,9.895,276159,0
2017-01-05,9.933,9.977,9.795,9.923,196647,0
2017-01-06,9.951,9.987,9.895,9.942,253050,0
2017-01-09,9.951,10.025,9.877,10.015,266850,0
2017-01-10,10.005,10.015,9.959,9.972,112752,0
2017-01-11,9.967,10.005,9.933,9.959,103550,0
2017-01-12,9.942,10.005,9.867,9.996,171411,0
2017-01-13,10.015,10.078,9.987,10.069,144857,0
2017-01-17,10.069,10.069,9.977,9.987,198670,0
2017-01-18,10.034,10.116,9.959,10.087,372242,0
2017-01-19,10.078,10.125,10.005,10.069,266107,0
2017-01-20,10.087,10.087,10.005,10.034,166174,0
2017-01-23,10.034,10.069,9.959,9.967,213218,0
2017-01-24,10.005,10.052,9.996,10.034,199349,0
2017-01-25,10.097,10.153,10.097,10.153,247512,0
2017-01-26,10.144,10.245,10.125,10.206,264545,0
2017-01-27,10.189,10.289,10.18,10.281,244571,0
2017-01-30,10.254,10.289,10.189,10.245,199640,0
2017-01-31,10.254,10.326,10.206,10.299,325934,0
2017-02-01,10.308,10.326,10.162,10.189,472250,0
2017-02-02,10.216,10.281,10.162,10.245,348540,0
2017-02-03,10.254,10.326,10.245,10.281,216868,0
2017-02-06,10.299,10.316,10.272,10.289,242151,0
2017-02-07,10.316,10.391,10.299,10.326,327116,0
2017-02-08,10.365,10.544,10.326,10.336,602377,0
2017-02-09,10.356,10.403,10.326,10.383,277086,0
2017-02-10,10.427,10.427,10.356,10.392,173672,0
2017-02-13,10.427,10.558,10.416,10.521,280377,0
2017-02-14,10.548,10.558,10.457,10.494,327523,0
2017-02-15,10.53,10.578,10.484,10.53,287979,0
2017-02-16,10.548,10.568,10.467,10.503,341702,0
2017-02-17,10.484,10.521,10.419,10.467,310015,0
2017-02-21,10.494,10.521,10.437,10.457,297411,0
2017-02-22,10.476,10.521,10.475,10.494,211799,0
2017-02-23,10.511,10.558,10.457,10.521,216159,0
2017-02-24,10.511,10.548,10.484,10.503,228817,0
2017-02-27,10.53,10.578,10.494,10.503,374194,0
2017-02-28,10.511,10.578,10.427,10.457,509934,0
2017-03-01,10.511,10.587,10.505,10.558,269893,0
2017-03-02,10.578,10.605,10.539,10.568,326971,0
2017-03-03,10.615,10.631,10.548,10.578,316720,0
2017-03-06,10.597,10.597,10.53,10.548,278088,0
2017-03-07,10.539,10.603,10.539,10.578,293393,0
2017-03-08,10.615,10.622,10.324,10.324,355210,0
2017-03-09,10.306,10.379,10.175,10.202,641192,0
2017-03-10,10.26,10.344,10.202,10.296,322409,0
2017-03-13,10.323,10.371,10.251,10.251,253960,0
2017-03-14,10.26,10.306,10.202,10.232,212746,0
2017-03-15,10.269,10.423,10.232,10.408,248269,0
2017-03-16,10.446,10.475,10.381,10.408,311679,0
2017-03-17,10.436,10.539,10.436,10.52,219340,0
2017-03-20,10.52,10.581,10.493,10.502,206779,0
2017-03-21,10.493,10.539,10.286,10.306,264240,0
2017-03-22,10.306,10.418,10.273,10.39,211581,0
2017-03-23,10.381,10.502,10.344,10.418,221008,0
2017-03-24,10.426,10.502,10.418,10.426,116041,0
2017-03-27,10.398,10.456,10.354,10.436,146051,0
2017-03-28,10.436,10.605,10.436,10.539,281627,0
2017-03-29,10.605,10.605,10.558,10.597,277644,0
2017-03-30,10.605,10.652,10.597,10.632,283897,0
2017-03-31,10.632,10.68,10.609,10.632,243937,0
2017-04-03,10.661,10.699,10.622,10.661,249045,0
2017-04-04,10.67,10.699,10.616,10.652,250302,0
2017-04-05,10.699,10.699,10.587,10.622,268959,0
2017-04-06,10.642,10.669,10.578,10.632,272564,0
2017-04-07,10.587,10.661,10.567,10.567,283445,0
2017-04-10,10.577,10.632,10.539,10.577,303460,0
2017-04-11,10.557,10.653,10.539,10.642,280517,0
2017-04-12,10.67,10.69,10.587,10.597,431594,0
2017-04-13,10.622,10.67,10.572,10.597,164538,0
2017-04-17,10.605,10.736,10.6,10.661,316613,0
2017-04-18,10.642,10.727,10.637,10.7,191149,0
2017-04-19,10.727,10.793,10.654,10.67,225594,0
2017-04-20,10.68,10.765,10.67,10.755,221699,0
2017-04-21,10.745,10.774,10.69,10.765,203261,0
2017-04-24,10.84,10.868,10.803,10.813,249208,0
2017-04-25,10.868,10.906,10.813,10.906,350325,0
2017-04-26,10.945,11.01,10.936,10.963,261957,0
2017-04-27,10.981,11.028,10.932,11.019,194245,0
2017-04-28,11.039,11.057,10.945,10.981,182147,0
2017-05-01,10.981,11.076,10.975,11.057,232938,0
2017-05-02,11.076,11.104,10.929,10.945,376843,0
2017-05-03,10.971,11.049,10.916,10.981,309809,0
2017-05-04,11.019,11.019,10.84,10.926,226515,0
2017-05-05,10.945,11.049,10.897,11,337766,0
2017-05-08,11.039,11.077,10.963,11.068,212709,0
2017-05-09,11.077,11.095,10.971,11.01,181225,0
2017-05-10,11.039,11.085,10.915,10.963,255165,0
2017-05-11,10.991,11.028,10.857,10.886,249871,0
2017-05-12,10.925,10.934,10.839,10.905,247858,0
2017-05-15,10.935,10.991,10.905,10.944,250233,0
2017-05-16,10.981,11.115,10.963,11.105,335773,0
2017-05-17,11.085,11.085,10.791,10.811,358866,0
2017-05-18,10.857,10.953,10.743,10.811,306879,0
2017-05-19,10.857,11.024,10.821,10.857,222451,0
2017-05-22,10.886,10.971,10.872,10.886,230920,0
2017-05-23,10.953,11.068,10.867,11.029,213879,0
2017-05-24,11.095,11.153,11.068,11.124,361475,0
2017-05-25,11.172,11.199,11.085,11.115,201766,0
2017-05-26,11.163,11.199,11.085,11.115,140761,0
2017-05-30,11.172,11.248,11.143,11.172,206864,0
2017-05-31,11.248,11.257,11.154,11.191,225532,0
2017-06-01,11.219,11.305,11.191,11.286,252467,0
2017-06-02,11.313,11.391,11.286,11.313,172175,0
2017-06-05,11.381,11.391,11.313,11.333,153039,0
2017-06-06,11.391,11.391,11.323,11.381,228820,0
2017-06-07,11.505,11.505,11.379,11.457,319553,0
2017-06-08,11.544,11.544,11.365,11.428,255888,0
2017-06-09,11.466,11.486,11.255,11.305,192436,0
2017-06-12,11.275,11.285,11.16,11.227,242549,0
2017-06-13,11.322,11.37,11.277,11.322,148449,0
2017-06-14,11.428,11.428,11.236,11.305,190112,0
2017-06-15,11.342,11.342,11.189,11.275,228450,0
2017-06-16,11.38,11.38,11.255,11.342,194709,0
2017-06-19,11.419,11.495,11.4,11.486,220876,0
2017-06-20,11.525,11.525,11.382,11.457,187755,0
2017-06-21,11.476,11.486,11.39,11.4,214464,0
2017-06-22,11.39,11.466,11.255,11.275,871499,0
2017-06-23,11.255,11.332,11.207,11.207,304422,0
2017-06-26,11.255,11.38,11.215,11.275,215231,0
2017-06-27,11.332,11.332,11.207,11.217,260353,0
2017-06-28,11.255,11.356,11.255,11.342,138676,0
2017-06-29,11.4,11.4,11.207,11.275,218804,0
2017-06-30,11.332,11.437,11.275,11.351,196379,0
2017-07-03,11.457,11.457,11.361,11.4,155294,0
2017-07-05,11.457,11.466,11.38,11.447,220335,0
2017-07-06,11.505,11.505,11.334,11.361,325844,0
2017-07-07,11.438,11.438,11.361,11.41,267274,0
2017-07-10,11.458,11.458,11.264,11.313,536611,0
2017-07-11,11.342,11.38,11.304,11.332,189388,0
2017-07-12,11.438,11.438,11.361,11.39,249503,0
2017-07-13,11.458,11.458,11.332,11.37,198889,0
2017-07-14,11.39,11.491,11.361,11.438,317153,0
2017-07-17,11.42,11.496,11.42,11.458,278132,0
2017-07-18,11.506,11.516,11.467,11.496,128020,0
2017-07-19,11.554,11.593,11.486,11.593,261761,0
2017-07-20,11.652,11.68,11.571,11.632,210039,0
2017-07-21,11.622,11.652,11.564,11.603,152615,0
2017-07-24,11.593,11.622,11.506,11.564,185285,0
2017-07-25,11.603,11.632,11.574,11.612,167179,0
2017-07-26,11.564,11.69,11.564,11.662,180217,0
2017-07-27,11.699,11.719,11.632,11.699,147818,0
2017-07-28,11.748,11.748,11.652,11.699,149208,0
2017-07-31,11.699,11.748,11.632,11.652,247037,0
2017-08-01,11.67,11.728,11.622,11.652,295927,0
2017-08-02,11.699,11.699,11.564,11.652,265941,0
2017-08-03,11.662,11.68,11.554,11.568,283773,0
2017-08-04,11.564,11.603,11.545,11.574,230989,0
2017-08-07,11.642,11.642,11.564,11.603,242489,0
2017-08-08,11.612,11.652,11.505,11.525,217880,0
2017-08-09,11.427,11.544,11.423,11.44,275499,0
2017-08-10,11.359,11.418,10.999,10.999,672439,0
2017-08-11,11.076,11.408,11.027,11.388,645050,0
2017-08-14,11.408,11.603,11.408,11.505,211606,0
2017-08-15,11.505,11.525,11.447,11.486,184976,0
2017-08-16,11.486,11.564,11.408,11.418,257349,0
2017-08-17,11.427,11.466,11.31,11.32,200307,0
2017-08-18,11.32,11.388,11.281,11.281,165792,0
2017-08-21,11.291,11.378,11.261,11.281,169677,0
2017-08-22,11.31,11.398,11.301,11.368,180638,0
2017-08-23,11.368,11.427,11.34,11.427,137495,0
2017-08-24,11.486,11.486,11.388,11.437,89292,0
2017-08-25,11.583,11.583,11.408,11.466,138805,0
2017-08-28,11.476,11.476,11.349,11.388,302507,0
2017-08-29,11.33,11.437,11.32,11.388,198276,0
2017-08-30,11.476,11.564,11.427,11.535,155040,0
2017-08-31,11.612,11.622,11.554,11.603,204899,0
2017-09-01,11.642,11.681,11.593,11.671,150871,0
2017-09-05,11.69,11.69,11.505,11.603,215040,0
2017-09-06,11.642,11.662,11.535,11.612,159295,0
2017-09-07,11.632,11.652,11.544,11.583,289717,0
2017-09-08,11.583,11.632,11.486,11.518,244245,0
2017-09-11,11.653,11.653,11.525,11.554,182441,0
2017-09-12,11.564,11.613,11.525,11.535,260466,0
2017-09-13,11.623,11.643,11.456,11.486,378967,0
2017-09-14,11.515,11.554,11.486,11.554,165320,0
2017-09-15,11.554,11.594,11.466,11.525,334607,0
2017-09-18,11.564,11.64,11.544,11.604,273431,0
2017-09-19,11.613,11.662,11.57,11.662,141219,0
2017-09-20,11.623,11.722,11.623,11.662,148240,0
2017-09-21,11.702,11.722,11.584,11.643,170130,0
2017-09-22,11.702,11.702,11.589,11.594,184423,0
2017-09-25,11.662,11.672,11.554,11.574,218553,0
2017-09-26,11.584,11.662,11.554,11.604,145581,0
2017-09-27,11.672,11.731,11.617,11.662,213023,0
2017-09-28,11.712,11.761,11.633,11.682,212811,0
2017-09-29,11.712,11.771,11.662,11.702,186400,0
2017-10-02,11.741,11.741,11.692,11.741,195725,0
2017-10-03,11.741,11.771,11.653,11.692,683648,0
2017-10-04,11.741,11.741,11.633,11.712,499802,0
2017-10-05,11.741,11.8,11.688,11.79,278958,0
2017-10-06,11.79,11.83,11.751,11.82,195734,0
2017-10-09,11.879,11.879,11.767,11.781,266252,0
2017-10-10,11.88,11.88,11.771,11.85,218221,0
2017-10-11,11.85,11.85,11.771,11.8,237216,0
2017-10-12,11.85,11.85,11.691,11.691,427077,0
2017-10-13,11.711,11.8,11.711,11.79,272939,0
2017-10-16,11.82,11.88,11.8,11.88,265518,0
2017-10-17,11.89,11.89,11.82,11.84,252987,0
2017-10-18,11.82,11.88,11.781,11.83,268957,0
2017-10-19,11.83,11.85,11.81,11.83,180054,0
2017-10-20,11.87,11.87,11.82,11.82,170383,0
2017-10-23,11.85,11.909,11.84,11.85,162565,0
2017-10-24,11.899,11.909,11.86,11.909,168523,0
2017-10-25,11.88,11.88,11.741,11.751,211487,0
2017-10-26,11.81,11.84,11.711,11.731,146945,0
2017-10-27,11.761,11.81,11.751,11.771,96257,0
2017-10-30,11.79,11.87,11.79,11.86,126033,0
2017-10-31,11.88,11.89,11.84,11.87,143578,0
2017-11-01,11.899,11.959,11.88,11.909,285117,0
2017-11-02,11.939,11.939,11.881,11.919,131074,0
2017-11-03,11.989,11.989,11.87,11.89,183797,0
2017-11-06,11.88,11.969,11.88,11.89,213059,0
2017-11-07,11.969,11.969,11.85,11.86,219743,0
2017-11-08,11.89,11.919,11.82,11.84,232281,0
2017-11-09,11.81,11.849,11.65,11.68,332046,0
2017-11-10,11.68,11.7,11.55,11.66,255335,0
