Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.0894,9.1045,9.0666,9.0941,140480,0
2005-02-28,9.0941,9.1045,9.0666,9.1045,235448,0
2005-03-01,9.1045,9.1531,9.0723,9.1321,196121,0
2005-03-02,9.0894,9.1474,9.0837,9.1196,323493,0
2005-03-03,9.1273,9.1321,9.0894,9.1045,201079,0
2005-03-04,9.1273,9.1416,9.1152,9.1196,289485,0
2005-03-07,9.1152,9.1531,9.1045,9.1378,230837,0
2005-03-08,9.1378,9.1378,9.1152,9.1273,184429,0
2005-03-09,9.1321,9.1321,9.0143,9.0543,412074,0
2005-03-10,9.002,9.0543,8.9871,9.0306,321728,0
2005-03-11,9.0369,9.0369,8.964,8.9897,254227,0
2005-03-14,8.9871,9.0143,8.936,8.9897,279209,0
2005-03-15,8.9699,9.0183,8.8775,8.9474,230486,0
2005-03-16,8.9474,8.9537,8.8579,8.8728,376817,0
2005-03-17,8.9181,8.9239,8.8413,8.8579,277609,0
2005-03-18,8.8365,8.8672,8.7278,8.8054,205679,0
2005-03-21,8.7861,8.7861,8.5969,8.6802,237567,0
2005-03-22,8.7047,8.7515,8.5678,8.6437,283102,0
2005-03-23,8.5969,8.5969,8.3476,8.5725,457079,0
2005-03-24,8.5309,8.6013,8.4291,8.5913,337316,0
2005-03-28,8.5411,8.5786,8.4714,8.4903,282041,0
2005-03-29,8.4946,8.5913,8.483,8.5511,196471,0
2005-03-30,8.5511,8.6437,8.5511,8.6203,172907,0
2005-03-31,8.6076,8.6383,8.6013,8.6266,130569,0
2005-04-01,8.652,8.7159,8.6203,8.6929,145629,0
2005-04-04,8.7159,8.799,8.6149,8.7515,261667,0
2005-04-05,8.7406,8.7406,8.6013,8.6674,153246,0
2005-04-06,8.6674,8.6864,8.6437,8.6618,137479,0
2005-04-07,8.6437,8.7278,8.6437,8.6746,133575,0
2005-04-08,8.652,8.7221,8.6383,8.6864,275130,0
2005-04-11,8.8054,8.8054,8.5861,8.634,259719,0
2005-04-12,8.6437,8.6437,8.5725,8.6383,148635,0
2005-04-13,8.652,8.6674,8.6149,8.6465,160153,0
2005-04-14,8.6575,8.6618,8.5786,8.5913,185666,0
2005-04-15,8.6013,8.6149,8.5309,8.5561,197531,0
2005-04-18,8.5628,8.6618,8.5069,8.5309,174675,0
2005-04-19,8.5678,8.5678,8.5309,8.5561,203737,0
2005-04-20,8.5183,8.5913,8.5125,8.5913,171316,0
2005-04-21,8.5861,8.6266,8.5309,8.5511,209763,0
2005-04-22,8.5561,8.5725,8.5309,8.5511,151120,0
2005-04-25,8.5725,8.5969,8.5561,8.5969,133935,0
2005-04-26,8.6076,8.6076,8.5561,8.5786,113740,0
2005-04-27,8.5786,8.6674,8.5786,8.6575,142082,0
2005-04-28,8.5969,8.6746,8.5969,8.6465,101690,0
2005-04-29,8.6465,8.6674,8.5913,8.6383,153595,0
2005-05-02,8.6383,8.6465,8.6149,8.6266,96736,0
2005-05-03,8.6437,8.7159,8.6203,8.6674,377536,0
2005-05-04,8.6618,8.7278,8.5511,8.6674,144385,0
2005-05-05,8.6575,8.7102,8.652,8.6746,142796,0
2005-05-06,8.6802,8.7159,8.6802,8.7159,109310,0
2005-05-09,8.7159,8.7221,8.6802,8.7221,88583,0
2005-05-10,8.7221,8.7278,8.6746,8.6864,140664,0
2005-05-11,8.6802,8.7159,8.6575,8.7047,89645,0
2005-05-12,8.6076,8.6618,8.6013,8.6383,99923,0
2005-05-13,8.6203,8.6266,8.5913,8.6013,69274,0
2005-05-16,8.6203,8.6266,8.5511,8.6203,136949,0
2005-05-17,8.6013,8.6149,8.5001,8.5786,130569,0
2005-05-18,8.5913,8.6618,8.5309,8.5725,161046,0
2005-05-19,8.5861,8.5861,8.5241,8.5678,191872,0
2005-05-20,8.5786,8.5969,8.5366,8.5678,108603,0
2005-05-23,8.5913,8.5969,8.5411,8.5969,115337,0
2005-05-24,8.5969,8.6383,8.5786,8.6383,122590,0
2005-05-25,8.6013,8.634,8.5786,8.6013,146868,0
2005-05-26,8.6013,8.634,8.6013,8.6203,150237,0
2005-05-27,8.6149,8.6746,8.6076,8.6746,137479,0
2005-05-31,8.6674,8.746,8.6618,8.746,129505,0
2005-06-01,8.7278,8.774,8.7159,8.7278,123310,0
2005-06-02,8.6575,8.799,8.6575,8.7598,236679,0
2005-06-03,8.774,8.8118,8.7515,8.7598,105941,0
2005-06-06,8.7598,8.8294,8.7543,8.8118,124010,0
2005-06-07,8.8118,8.8534,8.774,8.774,120651,0
2005-06-08,8.7543,8.774,8.7278,8.7278,174675,0
2005-06-09,8.7332,8.7543,8.6437,8.6802,154308,0
2005-06-10,8.6746,8.7543,8.6746,8.7159,136588,0
2005-06-13,8.652,8.7159,8.6437,8.6674,154841,0
2005-06-14,8.6674,8.7047,8.6383,8.6746,150053,0
2005-06-15,8.6992,8.6992,8.634,8.6802,247316,0
2005-06-16,8.6746,8.7515,8.6746,8.7221,175574,0
2005-06-17,8.7159,8.7925,8.652,8.7221,181588,0
2005-06-20,8.7159,8.7543,8.6802,8.6929,106300,0
2005-06-21,8.7047,8.7047,8.6076,8.6864,221799,0
2005-06-22,8.6746,8.7047,8.652,8.6674,156962,0
2005-06-23,8.6674,8.6929,8.6575,8.6864,148635,0
2005-06-24,8.6992,8.7278,8.6674,8.7278,130391,0
2005-06-27,8.7221,8.7598,8.7159,8.746,135894,0
2005-06-28,8.7406,8.768,8.7278,8.7634,91238,0
2005-06-29,8.774,8.774,8.746,8.7598,120470,0
2005-06-30,8.7515,8.7925,8.746,8.7804,104525,0
2005-07-01,8.7598,8.7804,8.7543,8.7598,96023,0
2005-07-05,8.7598,8.8118,8.7332,8.7634,308260,0
2005-07-06,8.7634,8.8054,8.7406,8.7598,168124,0
2005-07-07,8.7515,8.7925,8.7332,8.774,167063,0
2005-07-08,8.774,8.799,8.7543,8.768,187968,0
2005-07-11,8.7278,8.7598,8.6929,8.6992,189386,0
2005-07-12,8.7047,8.7515,8.6746,8.7278,197178,0
2005-07-13,8.746,8.746,8.6674,8.7102,215256,0
2005-07-14,8.7221,8.746,8.7047,8.7278,167239,0
2005-07-15,8.7406,8.746,8.7047,8.7278,173089,0
2005-07-18,8.7278,8.746,8.6929,8.7047,120470,0
2005-07-19,8.7221,8.7925,8.6992,8.774,196294,0
2005-07-20,8.7543,8.7925,8.7543,8.7861,138890,0
2005-07-21,8.7925,8.7925,8.7221,8.7543,185666,0
2005-07-22,8.7804,8.7861,8.7406,8.768,129869,0
2005-07-25,8.768,8.7804,8.7406,8.7406,150583,0
2005-07-26,8.7406,8.7925,8.7332,8.7634,168124,0
2005-07-27,8.768,8.7861,8.7598,8.768,148992,0
2005-07-28,8.7925,8.799,8.7598,8.7925,187788,0
2005-07-29,8.7925,8.799,8.7543,8.774,251926,0
2005-08-01,8.7634,8.7925,8.7598,8.774,176459,0
2005-08-02,8.774,8.8579,8.774,8.799,363719,0
2005-08-03,8.799,8.8365,8.7925,8.8229,135173,0
2005-08-04,8.8118,8.8534,8.8054,8.8294,150416,0
2005-08-05,8.8467,8.8467,8.7925,8.8054,166179,0
2005-08-08,8.8118,8.8183,8.7543,8.7598,162633,0
2005-08-09,8.7634,8.774,8.7406,8.7598,151294,0
2005-08-10,8.7634,8.7861,8.7406,8.7804,147043,0
2005-08-11,8.774,8.8054,8.7543,8.768,160153,0
2005-08-12,8.7634,8.8054,8.7598,8.7861,156607,0
2005-08-15,8.7804,8.8229,8.7804,8.7925,121177,0
2005-08-16,8.7925,8.8054,8.7159,8.7598,158737,0
2005-08-17,8.746,8.7598,8.7047,8.7332,176096,0
2005-08-18,8.7332,8.7543,8.7159,8.7515,122590,0
2005-08-19,8.7598,8.7598,8.7332,8.7406,155725,0
2005-08-22,8.7543,8.7598,8.7278,8.746,158386,0
2005-08-23,8.7406,8.7543,8.7278,8.7406,127022,0
2005-08-24,8.7515,8.7925,8.7406,8.7543,171316,0
2005-08-25,8.7543,8.7861,8.7543,8.7598,168124,0
2005-08-26,8.7598,8.774,8.7598,8.7598,116215,0
2005-08-29,8.7406,8.7634,8.7406,8.7515,109842,0
2005-08-30,8.7598,8.7598,8.7102,8.7159,155197,0
2005-08-31,8.7159,8.7543,8.6746,8.7332,237397,0
2005-09-01,8.7332,8.7861,8.7332,8.7804,154489,0
2005-09-02,8.7804,8.8728,8.774,8.8294,265032,0
2005-09-06,8.8728,8.8728,8.8054,8.8294,159800,0
2005-09-07,8.8579,8.8728,8.8294,8.8534,113740,0
2005-09-08,8.8728,8.8775,8.8294,8.8467,130919,0
2005-09-09,8.8579,8.8775,8.8294,8.8672,123834,0
2005-09-12,8.8229,8.8413,8.7634,8.768,121007,0
2005-09-13,8.7598,8.799,8.7406,8.7598,167593,0
2005-09-14,8.7543,8.799,8.7543,8.774,153057,0
2005-09-15,8.7861,8.799,8.7543,8.768,191872,0
2005-09-16,8.768,8.7861,8.7332,8.768,108603,0
2005-09-19,8.7598,8.7861,8.6383,8.6383,189559,0
2005-09-20,8.634,8.6992,8.634,8.6674,243419,0
2005-09-21,8.634,8.6864,8.6266,8.634,161568,0
2005-09-22,8.6465,8.6992,8.5069,8.5454,227651,0
2005-09-23,8.5454,8.5511,8.4335,8.5183,267160,0
2005-09-26,8.483,8.5411,8.4663,8.483,244840,0
2005-09-27,8.483,8.5001,8.3757,8.4291,231729,0
2005-09-28,8.4237,8.5183,8.3872,8.4663,249972,0
2005-09-29,8.4493,8.4493,8.3972,8.4335,182122,0
2005-09-30,8.4105,8.4663,8.4105,8.4493,227120,0
2005-10-03,8.4778,8.4946,8.4335,8.4555,154133,0
2005-10-04,8.4387,8.5511,8.4335,8.5309,319950,0
2005-10-05,8.5309,8.5628,8.483,8.4946,139422,0
2005-10-06,8.4903,8.5678,8.4663,8.5366,121885,0
2005-10-07,8.5309,8.5309,8.483,8.5309,126311,0
2005-10-10,8.5001,8.5001,8.4335,8.4493,204272,0
2005-10-11,8.4946,8.4946,8.4105,8.4105,117283,0
2005-10-12,8.4042,8.4387,8.2535,8.2913,315703,0
2005-10-13,8.2294,8.2294,8.0194,8.0983,302057,0
2005-10-14,8.1462,8.1727,8.0933,8.1229,128795,0
2005-10-17,8.1161,8.1908,8.1161,8.1522,186551,0
2005-10-18,8.1394,8.2123,8.1161,8.1522,140664,0
2005-10-19,8.1522,8.1908,8.1332,8.1779,157144,0
2005-10-20,8.1394,8.2854,8.1394,8.2069,244306,0
2005-10-21,8.1643,8.2347,8.1643,8.2347,187968,0
2005-10-24,8.2123,8.2347,8.1727,8.2123,173613,0
2005-10-25,8.2069,8.269,8.2069,8.2123,248203,0
2005-10-26,8.1684,8.2294,8.1684,8.1838,227651,0
2005-10-27,8.1838,8.269,8.1838,8.2244,105589,0
2005-10-28,8.2648,8.2741,8.2069,8.2535,116569,0
2005-10-31,8.2648,8.2648,8.2069,8.2598,115863,0
2005-11-01,8.2414,8.2741,8.2069,8.2648,114273,0
2005-11-02,8.2173,8.3476,8.2173,8.3029,279383,0
2005-11-03,8.3029,8.3254,8.2294,8.2414,127553,0
2005-11-04,8.2173,8.269,8.2069,8.269,134812,0
2005-11-07,8.269,8.2913,8.2069,8.2244,142796,0
2005-11-08,8.2069,8.2347,8.1592,8.1684,210823,0
2005-11-09,8.1908,8.1908,8.1161,8.1161,135173,0
2005-11-10,8.0831,8.0983,8.038,8.0678,231192,0
2005-11-11,8.089,8.0983,8.0262,8.0566,197713,0
2005-11-14,8.0506,8.0506,7.976,8.0086,224642,0
2005-11-15,8.032,8.032,7.976,8.0262,239872,0
2005-11-16,8.0027,8.0194,7.9705,7.987,190270,0
2005-11-17,7.976,8.0194,7.9635,7.987,239520,0
2005-11-18,7.9595,8.0448,7.9438,8.0194,199833,0
2005-11-21,8.0566,8.0678,7.9595,7.9819,242888,0
2005-11-22,7.9635,7.9967,7.9313,7.9819,282041,0
2005-11-23,7.9488,8.0153,7.9488,8.0027,212236,0
2005-11-25,7.9705,8.0566,7.9705,8.0194,135349,0
2005-11-28,8.0678,8.0678,7.976,8.0194,217558,0
2005-11-29,8.0194,8.032,7.9379,7.9488,390825,0
2005-11-30,7.9438,7.987,7.9243,7.9488,232961,0
2005-12-01,7.9379,7.9967,7.9126,7.9313,250155,0
2005-12-02,7.9438,8.0153,7.9243,7.9705,362300,0
2005-12-05,7.9313,7.9635,7.9019,7.9438,271759,0
2005-12-06,7.9243,7.9705,7.9078,7.9313,367431,0
2005-12-07,7.9379,7.9705,7.8954,7.9019,400207,0
2005-12-08,7.9019,7.9635,7.9019,7.9543,281153,0
2005-12-09,7.9313,7.9967,7.9243,7.9543,332352,0
2005-12-12,7.9313,7.9438,7.8784,7.8954,289657,0
2005-12-13,7.8895,7.9019,7.8481,7.8748,306852,0
2005-12-14,7.8579,7.9126,7.852,7.8579,422708,0
2005-12-15,7.8638,7.8838,7.8299,7.8481,431743,0
2005-12-16,7.8481,7.8838,7.8359,7.8748,383906,0
2005-12-19,7.852,7.8838,7.8359,7.8413,307726,0
2005-12-20,7.8413,7.8705,7.8359,7.8481,431567,0
2005-12-21,7.8299,7.8705,7.8235,7.8359,350603,0
2005-12-22,7.8413,7.8413,7.8013,7.8235,409242,0
2005-12-23,7.8111,7.8748,7.8062,7.8579,274598,0
2005-12-27,7.8748,7.9313,7.8748,7.9243,480284,0
2005-12-28,7.9635,7.9967,7.9126,7.9914,398963,0
2005-12-29,7.9819,8.0262,7.9313,7.987,366903,0
2005-12-30,7.9819,8.0262,7.9313,7.976,403930,0
2006-01-03,8.0153,8.0712,7.9967,8.0678,177521,0
2006-01-04,8.0712,8.2913,8.0566,8.2244,584808,0
2006-01-05,8.2173,8.2598,8.2011,8.2173,224460,0
2006-01-06,8.2011,8.3029,8.2011,8.3029,196471,0
2006-01-09,8.2741,8.3254,8.2741,8.3098,199833,0
2006-01-10,8.315,8.3476,8.2648,8.32,215957,0
2006-01-11,8.3537,8.3713,8.315,8.3608,295865,0
2006-01-12,8.3643,8.3972,8.3371,8.3809,320663,0
2006-01-13,8.3476,8.3476,8.2854,8.3098,263259,0
2006-01-17,8.3029,8.3371,8.2741,8.2976,182479,0
2006-01-18,8.2791,8.315,8.2791,8.2913,156962,0
2006-01-19,8.2976,8.3371,8.2976,8.3029,190630,0
2006-01-20,8.3029,8.343,8.2648,8.2854,234389,0
2006-01-23,8.3098,8.4237,8.1958,8.315,292852,0
2006-01-24,8.3098,8.3872,8.3098,8.3537,247496,0
2006-01-25,8.3643,8.3757,8.3029,8.315,227299,0
2006-01-26,8.2913,8.343,8.2913,8.3029,206575,0
2006-01-27,8.2791,8.3313,8.2791,8.3098,197531,0
2006-01-30,8.2791,8.3098,8.2791,8.2976,197178,0
2006-01-31,8.2791,8.2976,8.2648,8.2854,224642,0
2006-02-01,8.2791,8.2913,8.2414,8.2741,225702,0
2006-02-02,8.2648,8.3371,8.2598,8.3313,395608,0
2006-02-03,8.315,8.32,8.2244,8.2244,353617,0
2006-02-06,8.2648,8.269,8.2069,8.2347,493925,0
2006-02-07,8.2347,8.2468,8.2173,8.2414,238987,0
2006-02-08,8.2535,8.3098,8.2173,8.3098,309332,0
2006-02-09,8.3029,8.32,8.2791,8.315,140136,0
2006-02-10,8.2598,8.2598,8.2173,8.2535,123834,0
2006-02-13,8.2294,8.2598,8.1779,8.2173,199833,0
2006-02-14,8.1727,8.2294,8.1727,8.2123,209046,0
2006-02-15,8.2123,8.2347,8.1958,8.1958,184601,0
2006-02-16,8.2011,8.2294,8.1838,8.2173,173275,0
2006-02-17,8.2069,8.2414,8.2011,8.2414,203205,0
2006-02-21,8.2468,8.2648,8.2294,8.2535,204618,0
2006-02-22,8.2648,8.315,8.2347,8.315,345646,0
2006-02-23,8.315,8.3757,8.2741,8.3757,238637,0
2006-02-24,8.4105,8.4105,8.315,8.4105,205510,0
2006-02-27,8.445,8.445,8.3608,8.3643,190449,0
2006-02-28,8.3932,8.3932,8.3476,8.3713,252811,0
2006-03-01,8.4105,8.4105,8.3476,8.3972,289485,0
2006-03-02,8.3972,8.4555,8.3872,8.445,396667,0
2006-03-03,8.445,8.4493,8.3608,8.3809,199313,0
2006-03-06,8.3932,8.3932,8.2791,8.32,253519,0
2006-03-07,8.2791,8.343,8.2535,8.315,238289,0
2006-03-08,8.3254,8.3254,8.2741,8.315,234214,0
2006-03-09,8.343,8.343,8.269,8.315,227651,0
2006-03-10,8.2913,8.2913,8.2173,8.2535,152532,0
2006-03-13,8.2173,8.2648,8.2123,8.2414,208340,0
2006-03-14,8.2535,8.2535,8.2123,8.2294,313754,0
2006-03-15,8.2468,8.2535,8.2069,8.2244,227120,0
2006-03-16,8.2854,8.2854,8.2468,8.269,358750,0
2006-03-17,8.315,8.315,8.2791,8.315,197003,0
2006-03-20,8.3476,8.3476,8.3029,8.3371,127022,0
2006-03-21,8.3476,8.3608,8.2741,8.2976,191508,0
2006-03-22,8.315,8.315,8.2648,8.2791,209046,0
2006-03-23,8.2854,8.2976,8.2648,8.269,206216,0
2006-03-24,8.2791,8.315,8.269,8.2913,200907,0
2006-03-27,8.3098,8.3098,8.2535,8.2535,307023,0
2006-03-28,8.2854,8.2854,8.2173,8.2294,208340,0
2006-03-29,8.2648,8.2648,8.2347,8.2468,268404,0
2006-03-30,8.2648,8.2741,8.2123,8.2244,160509,0
2006-03-31,8.2011,8.2535,8.1838,8.1838,218618,0
2006-04-03,8.2244,8.2535,8.1838,8.2173,175739,0
2006-04-04,8.2011,8.3029,8.2011,8.2741,323677,0
2006-04-05,8.3098,8.315,8.2598,8.2741,211887,0
2006-04-06,8.2854,8.2854,8.2347,8.2347,175391,0
2006-04-07,8.2347,8.2535,8.1958,8.2244,178759,0
2006-04-10,8.2244,8.2347,8.1727,8.2123,153595,0
2006-04-11,8.2414,8.2468,8.1727,8.1779,205151,0
2006-04-12,8.1908,8.2069,8.1394,8.1727,162812,0
2006-04-13,8.1522,8.1522,8.0194,8.032,174859,0
2006-04-17,8.0086,8.089,8.0027,8.0262,295329,0
2006-04-18,8.0678,8.1462,8.0448,8.1462,204981,0
2006-04-19,8.1958,8.1958,8.1042,8.1229,112855,0
2006-04-20,8.1643,8.1643,8.1042,8.1462,144203,0
2006-04-21,8.1332,8.1684,8.1161,8.1684,155197,0
2006-04-24,8.1684,8.1727,8.1161,8.1332,224283,0
2006-04-25,8.1394,8.1684,8.089,8.1229,192045,0
2006-04-26,8.1332,8.1462,8.0983,8.1229,141555,0
2006-04-27,8.1229,8.1332,8.089,8.1332,182832,0
2006-04-28,8.1394,8.1684,8.1229,8.1684,178759,0
2006-05-01,8.1727,8.2123,8.1462,8.1838,186204,0
2006-05-02,8.2173,8.2976,8.1727,8.2294,360350,0
2006-05-03,8.2648,8.2648,8.2011,8.2535,198427,0
2006-05-04,8.269,8.269,8.2173,8.2468,205510,0
2006-05-05,8.2535,8.2648,8.2294,8.2598,135894,0
2006-05-08,8.2648,8.2913,8.2294,8.2913,175211,0
2006-05-09,8.2741,8.2854,8.2347,8.2854,140847,0
2006-05-10,8.2854,8.2854,8.2244,8.2648,191872,0
2006-05-11,8.2414,8.2791,8.1462,8.2294,141902,0
2006-05-12,8.2648,8.2741,8.2173,8.2414,241291,0
2006-05-15,8.2414,8.2414,8.1779,8.1779,176459,0
2006-05-16,8.2173,8.2173,8.1779,8.1908,277796,0
2006-05-17,8.2123,8.2123,8.1161,8.1727,150767,0
2006-05-18,8.2173,8.2173,8.1643,8.1908,149706,0
2006-05-19,8.1958,8.2011,8.1684,8.1958,75994,0
2006-05-22,8.1958,8.2173,8.1727,8.2011,142796,0
2006-05-23,8.2011,8.2648,8.1727,8.2173,266626,0
2006-05-24,8.1522,8.2173,8.1522,8.1838,220032,0
2006-05-25,8.1727,8.1958,8.1592,8.1727,124717,0
2006-05-26,8.1684,8.2011,8.1684,8.1779,115506,0
2006-05-30,8.1592,8.1958,8.1592,8.1779,121007,0
2006-05-31,8.1684,8.1908,8.1684,8.1727,162991,0
2006-06-01,8.1838,8.2598,8.1727,8.2011,194164,0
2006-06-02,8.2123,8.3098,8.2011,8.3029,305784,0
2006-06-05,8.2976,8.3029,8.2535,8.2598,136949,0
2006-06-06,8.2347,8.269,8.2011,8.2294,134646,0
2006-06-07,8.2294,8.2347,8.1779,8.2173,203737,0
2006-06-08,8.2173,8.2347,8.1394,8.1643,177158,0
2006-06-09,8.1958,8.2347,8.1727,8.2294,192928,0
2006-06-12,8.2173,8.2173,8.1727,8.2173,153057,0
2006-06-13,8.1908,8.1908,8.1229,8.1394,146331,0
2006-06-14,8.1592,8.1592,8.0983,8.1394,136588,0
2006-06-15,8.1684,8.1958,8.1272,8.1779,103633,0
2006-06-16,8.2173,8.2173,8.1462,8.1643,124010,0
2006-06-19,8.1779,8.1908,8.1592,8.1779,125782,0
2006-06-20,8.1592,8.1727,8.1394,8.1592,115337,0
2006-06-21,8.1643,8.1643,8.1094,8.1462,223750,0
2006-06-22,8.1462,8.1522,8.089,8.1229,175739,0
2006-06-23,8.1394,8.1394,8.0933,8.1229,116748,0
2006-06-26,8.1229,8.1229,8.038,8.0566,162454,0
2006-06-27,8.0771,8.1229,8.038,8.0983,133575,0
2006-06-28,8.1229,8.1229,8.0678,8.089,149526,0
2006-06-29,8.1094,8.1094,8.0831,8.1042,107183,0
2006-06-30,8.1462,8.1727,8.1042,8.1727,121354,0
2006-07-03,8.1958,8.2468,8.1779,8.2294,202845,0
2006-07-05,8.2294,8.2468,8.1779,8.2123,271759,0
2006-07-06,8.2347,8.2347,8.1727,8.1908,204272,0
2006-07-07,8.1908,8.2011,8.1727,8.1838,129505,0
2006-07-10,8.2011,8.2123,8.1779,8.1958,175038,0
2006-07-11,8.2069,8.2123,8.1727,8.2069,153772,0
2006-07-12,8.2173,8.2468,8.2011,8.2294,170963,0
2006-07-13,8.1332,8.2173,8.1229,8.1684,151120,0
2006-07-14,8.1779,8.1838,8.0983,8.0983,158032,0
2006-07-17,8.1272,8.1394,8.0831,8.1229,165645,0
2006-07-18,8.1042,8.1684,8.0933,8.0983,139422,0
2006-07-19,8.0933,8.1727,8.0831,8.1522,164057,0
2006-07-20,8.1394,8.1958,8.1394,8.1592,152712,0
2006-07-21,8.1779,8.2123,8.1592,8.1684,208340,0
2006-07-24,8.1779,8.1958,8.1522,8.1643,192748,0
2006-07-25,8.1727,8.1779,8.1462,8.1522,165645,0
2006-07-26,8.1643,8.1684,8.1462,8.1522,223400,0
2006-07-27,8.1727,8.1838,8.1522,8.1522,209763,0
2006-07-28,8.1838,8.1958,8.1592,8.1727,206920,0
2006-07-31,8.1958,8.2123,8.1727,8.1908,264503,0
2006-08-01,8.1838,8.2123,8.1727,8.1779,189220,0
2006-08-02,8.2244,8.2598,8.1958,8.2244,404458,0
2006-08-03,8.2244,8.2535,8.2173,8.2468,205151,0
2006-08-04,8.2648,8.315,8.2414,8.2913,289838,0
2006-08-07,8.2741,8.315,8.2648,8.2913,201256,0
2006-08-08,8.315,8.3254,8.2913,8.3254,234917,0
2006-08-09,8.315,8.3537,8.2648,8.2854,207103,0
2006-08-10,8.3029,8.32,8.2741,8.32,216320,0
2006-08-11,8.2913,8.2976,8.2648,8.269,198953,0
2006-08-14,8.2741,8.315,8.2468,8.2535,158559,0
2006-08-15,8.2648,8.3029,8.2648,8.269,218618,0
2006-08-16,8.2741,8.2976,8.2648,8.269,229427,0
2006-08-17,8.2976,8.3029,8.2648,8.2854,282930,0
2006-08-18,8.315,8.315,8.269,8.2741,243243,0
2006-08-21,8.2854,8.3029,8.2791,8.2913,196121,0
2006-08-22,8.2791,8.315,8.2741,8.2976,191872,0
2006-08-23,8.3029,8.32,8.2791,8.315,187968,0
2006-08-24,8.32,8.343,8.3098,8.3371,202672,0
2006-08-25,8.3371,8.3713,8.32,8.32,177867,0
2006-08-28,8.3254,8.3643,8.315,8.3313,276548,0
2006-08-29,8.3537,8.3809,8.3313,8.3643,267160,0
2006-08-30,8.3872,8.3972,8.3643,8.3872,261140,0
2006-08-31,8.3972,8.4105,8.3809,8.3809,351491,0
2006-09-01,8.3872,8.3932,8.3809,8.3872,290371,0
2006-09-05,8.3972,8.4042,8.3608,8.3757,453002,0
2006-09-06,8.3932,8.3932,8.343,8.343,274598,0
2006-09-07,8.2648,8.3313,8.2648,8.2854,346886,0
2006-09-08,8.3098,8.343,8.2976,8.3254,187442,0
2006-09-11,8.315,8.3254,8.2741,8.2976,183893,0
2006-09-12,8.2976,8.3254,8.2976,8.315,203912,0
2006-09-13,8.32,8.3254,8.3098,8.32,171673,0
2006-09-14,8.3476,8.3537,8.3254,8.3371,240940,0
2006-09-15,8.3608,8.3757,8.3537,8.3757,236334,0
2006-09-18,8.4175,8.4175,8.3608,8.3872,165645,0
2006-09-19,8.4237,8.4335,8.3713,8.4105,223577,0
2006-09-20,8.4291,8.4946,8.4105,8.4105,283636,0
2006-09-21,8.4387,8.4714,8.4291,8.4607,238114,0
2006-09-22,8.4903,8.5125,8.4555,8.5069,230837,0
2006-09-25,8.5125,8.5183,8.4778,8.5069,461863,0
2006-09-26,8.5183,8.5183,8.4663,8.4714,225702,0
2006-09-27,8.5725,8.5725,8.483,8.5125,254939,0
2006-09-28,8.5241,8.5366,8.483,8.483,225702,0
2006-09-29,8.5125,8.5183,8.4607,8.4607,223400,0
2006-10-02,8.4778,8.5001,8.4555,8.4946,185666,0
2006-10-03,8.5125,8.5511,8.5069,8.5069,404106,0
2006-10-04,8.5561,8.5561,8.5069,8.5125,234917,0
2006-10-05,8.5309,8.5411,8.4903,8.5001,240230,0
2006-10-06,8.5309,8.5309,8.4903,8.4903,217558,0
2006-10-09,8.5309,8.5309,8.4555,8.4607,210650,0
2006-10-10,8.5001,8.5069,8.4663,8.483,176808,0
2006-10-11,8.5241,8.5241,8.4555,8.483,228888,0
2006-10-12,8.5001,8.5001,8.4291,8.445,198770,0
2006-10-13,8.4335,8.4387,8.3809,8.3872,253519,0
2006-10-16,8.3809,8.3932,8.343,8.3757,186373,0
2006-10-17,8.3713,8.4387,8.343,8.3608,242533,0
2006-10-18,8.3713,8.4387,8.3608,8.4237,251567,0
2006-10-19,8.4387,8.5183,8.4335,8.5069,217730,0
2006-10-20,8.5241,8.5511,8.4778,8.5183,196824,0
2006-10-23,8.4555,8.5454,8.4555,8.4778,176808,0
2006-10-24,8.483,8.5411,8.4555,8.5183,372564,0
2006-10-25,8.5725,8.5725,8.5125,8.5309,221461,0
2006-10-26,8.5561,8.5628,8.5366,8.5366,252811,0
2006-10-27,8.5561,8.5786,8.5411,8.5511,176808,0
2006-10-30,8.5678,8.634,8.5511,8.6013,246076,0
2006-10-31,8.6465,8.6575,8.6013,8.6149,298163,0
2006-11-01,8.6465,8.6746,8.6383,8.6437,275487,0
2006-11-02,8.6437,8.7047,8.6203,8.6618,364067,0
2006-11-03,8.6746,8.7278,8.652,8.6674,228715,0
2006-11-06,8.7406,8.7406,8.634,8.6465,325445,0
2006-11-07,8.6618,8.7221,8.634,8.6802,241825,0
2006-11-08,8.7221,8.7221,8.6802,8.6929,165296,0
2006-11-09,8.6929,8.7221,8.6575,8.6746,222878,0
2006-11-10,8.6437,8.7047,8.6383,8.6992,221799,0
2006-11-13,8.6618,8.7221,8.6465,8.6802,216492,0
2006-11-14,8.6929,8.7221,8.6618,8.6992,183716,0
2006-11-15,8.7159,8.7406,8.5678,8.652,440604,0
2006-11-16,8.6575,8.6802,8.6013,8.6076,239348,0
2006-11-17,8.6465,8.7159,8.634,8.6864,274421,0
2006-11-20,8.6864,8.7278,8.6746,8.7047,197713,0
2006-11-21,8.6465,8.774,8.6465,8.746,247316,0
2006-11-22,8.774,8.7804,8.7047,8.7047,169374,0
2006-11-24,8.7159,8.7925,8.7159,8.7861,67140,0
2006-11-27,8.799,8.799,8.7159,8.7543,185130,0
2006-11-28,8.6929,8.7925,8.6929,8.7598,240230,0
2006-11-29,8.7278,8.7861,8.7221,8.7598,171316,0
2006-11-30,8.774,8.883,8.7515,8.8617,314284,0
2006-12-01,8.8229,8.9181,8.8229,8.8877,175739,0
2006-12-04,8.883,8.9814,8.8467,8.936,308967,0
2006-12-05,8.964,8.964,8.8365,8.8467,252279,0
2006-12-06,8.8877,8.936,8.8617,8.8877,206046,0
2006-12-07,8.9239,8.9239,8.8672,8.8775,212773,0
2006-12-08,8.8534,8.8534,8.6929,8.6929,720517,0
2006-12-11,8.6746,8.7406,8.6465,8.6618,341924,0
2006-12-12,8.6864,8.7515,8.6465,8.7332,356631,0
2006-12-13,8.768,8.768,8.6013,8.652,263091,0
2006-12-14,8.6929,8.6992,8.5241,8.5725,402865,0
2006-12-15,8.5969,8.6383,8.5241,8.5511,313226,0
2006-12-18,8.5561,8.5969,8.5309,8.5511,350956,0
2006-12-19,8.5366,8.5678,8.4493,8.5309,455309,0
2006-12-20,8.5125,8.5786,8.4946,8.5511,304012,0
2006-12-21,8.5678,8.6383,8.5454,8.5861,226774,0
2006-12-22,8.634,8.652,8.5861,8.6266,217558,0
2006-12-26,8.6203,8.6575,8.6013,8.6575,219502,0
2006-12-27,8.634,8.6864,8.6013,8.6383,274776,0
2006-12-28,8.6076,8.6674,8.5969,8.5969,421115,0
2006-12-29,8.6203,8.6575,8.6013,8.634,335715,0
2007-01-03,8.6149,8.6864,8.6076,8.6618,287006,0
2007-01-04,8.6575,8.6674,8.6203,8.6465,219685,0
2007-01-05,8.652,8.652,8.5969,8.6203,317822,0
2007-01-08,8.6575,8.6618,8.6266,8.6465,225702,0
2007-01-09,8.6465,8.6746,8.6383,8.6674,277609,0
2007-01-10,8.6929,8.6929,8.6437,8.6802,196294,0
2007-01-11,8.6929,8.6992,8.6575,8.6864,268933,0
2007-01-12,8.6465,8.6575,8.6013,8.6437,154489,0
2007-01-16,8.6076,8.6465,8.5913,8.634,211000,0
2007-01-17,8.6465,8.6465,8.5786,8.5913,182298,0
2007-01-18,8.6013,8.634,8.5913,8.6266,218970,0
2007-01-19,8.634,8.6746,8.6013,8.6618,308260,0
2007-01-22,8.6465,8.6929,8.6465,8.6674,262196,0
2007-01-23,8.6746,8.6929,8.6575,8.6746,219329,0
2007-01-24,8.6575,8.6864,8.6203,8.6674,299047,0
2007-01-25,8.6674,8.6746,8.6013,8.634,263618,0
2007-01-26,8.6437,8.6465,8.6013,8.6465,236679,0
2007-01-29,8.652,8.6618,8.6266,8.6618,198072,0
2007-01-30,8.652,8.6575,8.634,8.652,239171,0
2007-01-31,8.652,8.6575,8.6076,8.652,436344,0
2007-02-01,8.6674,8.6992,8.652,8.6929,298342,0
2007-02-02,8.6929,8.7543,8.6864,8.746,335367,0
2007-02-05,8.7102,8.7515,8.7047,8.7332,186204,0
2007-02-06,8.7278,8.7332,8.6674,8.7278,282576,0
2007-02-07,8.7332,8.746,8.6992,8.7102,328101,0
2007-02-08,8.7102,8.746,8.6802,8.746,366726,0
2007-02-09,8.746,8.7515,8.6864,8.7102,318000,0
2007-02-12,8.6465,8.6929,8.634,8.6746,239980,0
2007-02-13,8.6575,8.6802,8.5969,8.6383,252977,0
2007-02-14,8.652,8.6802,8.6465,8.6746,229772,0
2007-02-15,8.6674,8.7047,8.6618,8.6992,217377,0
2007-02-16,8.7159,8.7278,8.6864,8.6992,246793,0
2007-02-20,8.6929,8.7278,8.6802,8.7278,152532,0
2007-02-21,8.7102,8.7159,8.6864,8.7047,250325,0
2007-02-22,8.6929,8.7102,8.6802,8.7047,273534,0
2007-02-23,8.6929,8.7278,8.6929,8.7221,227120,0
2007-02-26,8.7159,8.7332,8.6992,8.7278,223969,0
2007-02-27,8.7278,8.7278,8.6383,8.6929,244126,0
2007-02-28,8.7159,8.746,8.6929,8.746,196824,0
2007-03-01,8.746,8.746,8.6802,8.7278,303777,0
2007-03-02,8.7159,8.7332,8.6746,8.7278,433160,0
2007-03-05,8.6929,8.7047,8.5913,8.6465,237567,0
2007-03-06,8.5969,8.6674,8.5969,8.6465,214720,0
2007-03-07,8.6618,8.7047,8.6383,8.6929,274421,0
2007-03-08,8.6864,8.7102,8.652,8.7102,215079,0
2007-03-09,8.7047,8.7278,8.6437,8.6992,372564,0
2007-03-12,8.6618,8.6746,8.634,8.6674,219685,0
2007-03-13,8.652,8.652,8.6013,8.6465,242710,0
2007-03-14,8.6013,8.6465,8.5913,8.6465,225531,0
2007-03-15,8.6465,8.6465,8.5861,8.6437,223932,0
2007-03-16,8.6437,8.6465,8.6013,8.6465,232259,0
2007-03-19,8.6465,8.6465,8.6013,8.6437,197713,0
2007-03-20,8.6266,8.6575,8.6266,8.652,227120,0
2007-03-21,8.6465,8.6992,8.6383,8.6992,223400,0
2007-03-22,8.6864,8.7221,8.6674,8.7221,275487,0
2007-03-23,8.7278,8.7515,8.6802,8.746,249972,0
2007-03-26,8.746,8.746,8.6929,8.746,227651,0
2007-03-27,8.7221,8.746,8.6992,8.746,245366,0
2007-03-28,8.746,8.746,8.7047,8.746,207632,0
2007-03-29,8.7221,8.7543,8.7159,8.746,169719,0
2007-03-30,8.746,8.7925,8.7332,8.7861,186902,0
2007-04-02,8.774,8.774,8.7278,8.7515,190449,0
2007-04-03,8.746,8.7804,8.746,8.7598,208871,0
2007-04-04,8.7804,8.7861,8.7543,8.7598,193110,0
2007-04-05,8.7598,8.7861,8.7598,8.7598,155197,0
2007-04-09,8.746,8.768,8.746,8.7598,175739,0
2007-04-10,8.7543,8.774,8.746,8.774,164701,0
2007-04-11,8.768,8.774,8.7543,8.768,238987,0
2007-04-12,8.6929,8.7543,8.6929,8.7515,200370,0
2007-04-13,8.7278,8.7861,8.7221,8.7861,223932,0
2007-04-16,8.7861,8.8118,8.7543,8.8118,177867,0
2007-04-17,8.7925,8.8054,8.7543,8.7861,242005,0
2007-04-18,8.7861,8.799,8.7598,8.7804,190975,0
2007-04-19,8.7804,8.799,8.7332,8.7925,336672,0
2007-04-20,8.8054,8.8365,8.7804,8.8365,190270,0
2007-04-23,8.8229,8.8579,8.7861,8.8579,192748,0
2007-04-24,8.8534,8.8672,8.8183,8.8579,262023,0
2007-04-25,8.8775,8.883,8.799,8.8534,272652,0
2007-04-26,8.8728,8.8728,8.8413,8.8579,151294,0
2007-04-27,8.8775,8.8877,8.8365,8.8877,243068,0
2007-04-30,9.3474,9.3474,8.8467,8.9126,285937,0
2007-05-01,8.8728,8.9007,8.8229,8.9007,247665,0
2007-05-02,8.8775,8.9049,8.8467,8.883,310385,0
2007-05-03,8.9007,8.9814,8.8579,8.9699,307023,0
2007-05-04,8.9814,8.9814,8.8941,8.9425,213301,0
2007-05-07,8.9126,8.9964,8.9126,8.9964,211000,0
2007-05-08,9.0143,9.0306,8.9181,8.9239,241825,0
2007-05-09,8.936,8.9897,8.9239,8.9814,321728,0
2007-05-10,8.9814,9.0077,8.9425,8.9754,222695,0
2007-05-11,8.936,8.9537,8.883,8.9425,263788,0
2007-05-14,8.9595,8.9814,8.9007,8.936,201608,0
2007-05-15,8.936,8.9964,8.9007,8.9007,275487,0
2007-05-16,8.936,8.964,8.8877,8.9293,301534,0
2007-05-17,8.9293,8.9293,8.7925,8.8294,252279,0
2007-05-18,8.799,8.9049,8.7925,8.8617,316313,0
2007-05-21,8.8775,8.8775,8.8365,8.8728,172735,0
2007-05-22,8.8728,8.8728,8.7925,8.8534,242005,0
2007-05-23,8.8534,8.9181,8.799,8.8365,318535,0
2007-05-24,8.8365,8.883,8.7598,8.7861,254406,0
2007-05-25,8.8054,8.8229,8.7515,8.8229,218445,0
2007-05-29,8.8294,8.8617,8.8229,8.8534,191872,0
2007-05-30,8.8534,8.883,8.8229,8.883,306489,0
2007-05-31,8.9181,8.936,8.8579,8.8617,175918,0
2007-06-01,8.8941,8.936,8.8365,8.8617,161923,0
2007-06-04,8.8413,8.8728,8.7925,8.7925,313927,0
2007-06-05,8.8183,8.8365,8.7925,8.8294,182479,0
2007-06-06,8.8229,8.8294,8.7332,8.768,237042,0
2007-06-07,8.8054,8.8054,8.634,8.6802,219502,0
2007-06-08,8.6992,8.7543,8.6674,8.6992,140480,0
2007-06-11,8.6575,8.7102,8.483,8.7102,295680,0
2007-06-12,8.6437,8.6746,8.5411,8.6465,241649,0
2007-06-13,8.6746,8.6746,8.6013,8.6203,225872,0
2007-06-14,8.5969,8.652,8.5969,8.6465,162454,0
2007-06-15,8.6465,8.6746,8.6149,8.6674,136235,0
2007-06-18,8.6674,8.7543,8.652,8.6864,201787,0
2007-06-19,8.7406,8.7406,8.6465,8.6929,125071,0
2007-06-20,8.7047,8.7332,8.6437,8.6437,84861,0
2007-06-21,8.6746,8.6746,8.5913,8.6266,140136,0
2007-06-22,8.6203,8.634,8.5561,8.5786,135522,0
2007-06-25,8.6266,8.634,8.5411,8.6013,203912,0
2007-06-26,8.6203,8.634,8.5309,8.5786,240230,0
2007-06-27,8.5511,8.6203,8.4903,8.5511,157846,0
2007-06-28,8.5309,8.5861,8.5069,8.5561,278673,0
2007-06-29,8.5678,8.6266,8.5628,8.5969,90347,0
2007-07-02,8.5969,8.6674,8.5786,8.6076,103633,0
2007-07-03,8.6465,8.652,8.6013,8.634,144739,0
2007-07-05,8.6076,8.6465,8.5511,8.5561,154661,0
2007-07-06,8.5861,8.5861,8.5411,8.5411,165645,0
2007-07-09,8.5411,8.5969,8.5309,8.5366,276196,0
2007-07-10,8.5511,8.5725,8.5366,8.5511,177521,0
2007-07-11,8.5786,8.6013,8.5511,8.5628,159973,0
2007-07-12,8.634,8.634,8.4903,8.5125,202845,0
2007-07-13,8.483,8.5309,8.4778,8.5001,134285,0
2007-07-16,8.4903,8.5366,8.4335,8.4778,138364,0
2007-07-17,8.5069,8.5069,8.2347,8.315,282576,0
2007-07-18,8.2741,8.3757,8.2598,8.2791,358039,0
2007-07-19,8.3029,8.3537,8.2791,8.3098,198594,0
2007-07-20,8.3313,8.3476,8.3029,8.3098,160336,0
2007-07-23,8.343,8.3537,8.3098,8.315,198427,0
2007-07-24,8.315,8.343,8.2741,8.343,299401,0
2007-07-25,8.3029,8.3537,8.0831,8.1332,365662,0
2007-07-26,8.0771,8.1643,7.8838,8.0983,421998,0
2007-07-27,8.0983,8.1522,7.9243,8.0678,222337,0
2007-07-30,7.6148,8.0771,7.6148,8.0153,217377,0
2007-07-31,8.0153,8.1727,8.0153,8.0771,223400,0
2007-08-01,8.0448,8.1094,7.9313,7.9313,309505,0
2007-08-02,8.0086,8.0771,7.9488,8.0027,547251,0
2007-08-03,7.9967,8.0262,7.9543,7.9595,327572,0
2007-08-06,7.9705,7.9914,7.8838,7.9126,229067,0
2007-08-07,7.9185,8.0153,7.8954,8.0153,183536,0
2007-08-08,8.0194,8.1229,7.9819,8.0027,228532,0
2007-08-09,7.9967,8.0771,7.9488,7.976,195234,0
2007-08-10,7.976,7.9967,7.8413,7.9967,246261,0
2007-08-13,7.9313,7.9819,7.8784,7.8784,290717,0
2007-08-14,7.8838,7.8838,7.6319,7.6584,480465,0
2007-08-15,7.5687,7.6876,7.4556,7.5017,686322,0
2007-08-16,7.4061,7.4675,7.0386,7.3429,658336,0
2007-08-17,7.817,7.976,7.3603,7.9705,302590,0
2007-08-20,7.8838,8.0506,7.8838,7.9635,294090,0
2007-08-21,8.0262,8.1727,7.9543,8.0712,249263,0
2007-08-22,8.1042,8.1684,8.0027,8.032,212064,0
2007-08-23,8.089,8.1684,8.0448,8.0506,163878,0
2007-08-24,8.0448,8.1272,8.0448,8.0831,227120,0
2007-08-27,8.0771,8.0933,8.0086,8.0448,131277,0
2007-08-28,8.0086,8.0262,7.9126,7.987,282393,0
2007-08-29,8.0027,8.0678,7.976,8.0678,122771,0
2007-08-30,7.987,8.089,7.9819,8.0771,125604,0
2007-08-31,8.0771,8.1908,8.0771,8.1908,257590,0
2007-09-04,8.1779,8.1838,8.1094,8.1838,507574,0
2007-09-05,8.1522,8.1727,8.1042,8.1042,268225,0
2007-09-06,8.1042,8.2011,8.0506,8.1592,176204,0
2007-09-07,8.0983,8.1643,8.0831,8.1643,139422,0
2007-09-10,8.1684,8.2173,8.1332,8.1958,112855,0
2007-09-11,8.1727,8.269,8.1522,8.2011,147222,0
2007-09-12,8.2414,8.2414,8.1394,8.1727,146868,0
2007-09-13,8.089,8.1684,8.089,8.1229,153421,0
2007-09-14,8.0933,8.1727,8.0771,8.1684,116215,0
2007-09-17,8.1042,8.1272,7.976,8.0831,224116,0
2007-09-18,8.0506,8.1958,8.0262,8.1908,243068,0
2007-09-19,8.1727,8.2011,8.1272,8.1958,173973,0
2007-09-20,8.1332,8.1958,8.1094,8.1094,210650,0
2007-09-21,8.0983,8.1727,8.0983,8.1643,146692,0
2007-09-24,8.1394,8.1958,8.1332,8.1727,175391,0
2007-09-25,8.1727,8.2011,8.1394,8.1958,145455,0
2007-09-26,8.2011,8.2414,8.1908,8.2173,132119,0
2007-09-27,8.2173,8.2535,8.2011,8.2414,111386,0
2007-09-28,8.2347,8.269,8.2011,8.2648,127553,0
2007-10-01,8.2535,8.3254,8.2414,8.2741,147932,0
2007-10-02,8.2854,8.3643,8.2854,8.3537,203380,0
2007-10-03,8.3254,8.3713,8.2854,8.3608,196471,0
2007-10-04,8.3537,8.3713,8.3098,8.3254,104708,0
2007-10-05,8.2648,8.3713,8.2648,8.2854,98152,0
2007-10-08,8.3098,8.3537,8.2347,8.269,134996,0
2007-10-09,8.269,8.2913,8.2414,8.2598,120294,0
2007-10-10,8.2535,8.2854,8.2347,8.2468,135522,0
2007-10-11,8.1779,8.2468,8.1779,8.1908,170081,0
2007-10-12,8.2123,8.2648,8.1908,8.1958,133048,0
2007-10-15,8.1958,8.2173,8.1908,8.2011,181765,0
2007-10-16,8.1727,8.2123,8.1229,8.1779,208871,0
2007-10-17,8.1727,8.2244,8.1727,8.2173,137298,0
2007-10-18,8.2173,8.2173,8.1394,8.1727,163164,0
2007-10-19,8.1958,8.2011,8.1779,8.1908,140136,0
2007-10-22,8.1592,8.1684,8.089,8.1592,161394,0
2007-10-23,8.2069,8.2069,8.1727,8.1779,116927,0
2007-10-24,8.1908,8.2011,8.1394,8.1394,168835,0
2007-10-25,8.1838,8.2011,8.1229,8.1958,128261,0
2007-10-26,8.1908,8.2468,8.1592,8.1908,141724,0
2007-10-29,8.1779,8.2535,8.1779,8.1838,193640,0
2007-10-30,8.1838,8.2011,8.1462,8.1727,175574,0
2007-10-31,8.1779,8.2244,8.1684,8.1838,119937,0
2007-11-01,8.2173,8.2173,8.1684,8.1838,196471,0
2007-11-02,8.1727,8.2468,8.1727,8.1908,398617,0
2007-11-05,8.2123,8.2123,8.1094,8.1332,205857,0
2007-11-06,8.1462,8.1522,8.1094,8.1229,146163,0
2007-11-07,8.0983,8.1332,7.9967,8.0027,197887,0
2007-11-08,8.0262,8.0678,7.8784,7.9379,240762,0
2007-11-09,7.8235,8.0262,7.8235,7.976,198250,0
2007-11-12,8.0566,8.0566,7.9488,7.976,132517,0
2007-11-13,7.9705,7.987,7.9243,7.9379,109842,0
2007-11-14,8.0153,8.0506,7.8954,7.9019,267160,0
2007-11-15,7.9313,7.9313,7.7947,7.8748,309144,0
2007-11-16,7.8748,7.8748,7.7772,7.8413,201608,0
2007-11-19,8.2854,8.2854,7.7459,7.7499,248561,0
2007-11-20,7.8235,7.8748,7.7772,7.7884,191338,0
2007-11-21,7.8413,7.8481,7.7622,7.8111,158032,0
2007-11-23,7.8235,7.8748,7.8235,7.8413,109842,0
2007-11-26,7.8895,7.9078,7.852,7.9078,212064,0
2007-11-27,7.9379,7.9914,7.9126,7.9705,205151,0
2007-11-28,7.9705,8.0506,7.9635,7.9635,209047,0
2007-11-29,7.976,7.976,7.8895,7.9313,349540,0
2007-11-30,7.9438,8.0506,7.9438,8.038,220214,0
2007-12-03,8.0771,8.0771,8.0086,8.0624,219338,0
2007-12-04,7.987,8.0983,7.987,7.987,239524,0
2007-12-05,7.9967,8.0566,7.9967,8.0262,399498,0
2007-12-06,8.0262,8.0712,8.0262,8.0262,140622,0
2007-12-07,8.0262,8.0678,8.0027,8.0027,152712,0
2007-12-10,8.0027,8.0712,7.987,7.987,180883,0
2007-12-11,8.0624,8.0624,7.8784,7.9819,203380,0
2007-12-12,7.9543,8.0448,7.9126,7.9438,234917,0
2007-12-13,7.8413,7.8838,7.8235,7.8838,249800,0
2007-12-14,7.7559,7.9313,7.587,7.8481,247526,0
2007-12-17,7.7499,7.9488,7.7499,7.7719,225179,0
2007-12-18,7.8705,7.8705,7.7221,7.7346,218792,0
2007-12-19,7.7622,7.8062,7.7102,7.7221,428199,0
2007-12-20,7.7158,7.7719,7.7045,7.7045,262911,0
2007-12-21,7.728,7.7884,7.7045,7.7499,252978,0
2007-12-24,7.7499,7.852,7.7499,7.7947,170253,0
2007-12-26,8.2294,8.2294,7.7947,7.8413,420278,0
2007-12-27,7.9705,7.9705,7.7559,7.7559,291611,0
2007-12-28,7.7824,7.852,7.7772,7.7884,436198,0
2007-12-31,7.8235,7.9313,7.8235,7.9313,317231,0
2008-01-02,8.0027,8.0027,7.8481,7.9914,236679,0
2008-01-03,7.9078,8.1229,7.9078,8.1229,254389,0
2008-01-04,7.9078,8.1229,7.9078,8.1161,333958,0
2008-01-07,8.0771,8.1394,8.0194,8.0831,186219,0
2008-01-08,8.0678,8.1394,8.0506,8.0771,307540,0
2008-01-09,8.0506,8.1462,8.0506,8.1462,138834,0
2008-01-10,8.1394,8.1394,8.0506,8.1332,187968,0
2008-01-11,8.0983,8.1643,8.0983,8.1643,163115,0
2008-01-14,8.1462,8.1684,8.1042,8.1332,129233,0
2008-01-15,8.1094,8.1522,8.0831,8.1522,169977,0
2008-01-16,8.0624,8.1727,8.0624,8.1684,146283,0
2008-01-17,8.1161,8.1643,8.0262,8.0506,232142,0
2008-01-18,8.0771,8.1094,7.8748,7.9543,235478,0
2008-01-22,7.6094,7.9126,7.3276,7.9126,327897,0
2008-01-23,7.5982,7.976,7.5982,7.9488,325625,0
2008-01-24,7.8013,8.032,7.8013,7.976,435038,0
2008-01-25,7.976,8.032,7.9635,7.9819,514652,0
2008-01-28,7.976,8.0086,7.9595,7.9967,424648,0
2008-01-29,8.0624,8.0678,7.9488,8.0194,669396,0
2008-01-30,7.9914,8.0566,7.9914,8.0506,94701,0
2008-01-31,8.0448,8.1272,8.0262,8.1229,244126,0
2008-02-01,8.1643,8.1643,8.0933,8.1229,148638,0
2008-02-04,8.0624,8.1394,8.0624,8.1161,138865,0
2008-02-05,8.1042,8.1229,8.089,8.0983,336162,0
2008-02-06,8.0933,8.1272,8.0262,8.038,206046,0
2008-02-07,7.9379,8.0624,7.9379,8.0624,223400,0
2008-02-08,7.9914,8.0771,7.987,8.0771,608697,0
2008-02-11,8.0831,8.0831,7.9313,7.987,239054,0
2008-02-12,7.9243,7.9819,7.9019,7.9488,225179,0
2008-02-13,7.8895,7.976,7.7884,7.852,300025,0
2008-02-14,7.8235,7.8579,7.6494,7.8579,448435,0
2008-02-15,7.7459,7.817,7.6631,7.817,427889,0
2008-02-19,7.7947,7.852,7.7719,7.8481,205599,0
2008-02-20,7.7947,7.8481,7.7622,7.8359,281522,0
2008-02-21,7.852,7.852,7.6941,7.8413,204272,0
2008-02-22,7.7884,7.852,7.7884,7.852,115506,0
2008-02-25,7.8111,7.9243,7.8111,7.9243,230637,0
2008-02-26,7.8359,7.9819,7.8359,7.9819,188751,0
2008-02-27,7.987,8.0153,7.9819,7.9967,135173,0
2008-02-28,8.0086,8.0262,7.987,8.0262,79629,0
2008-02-29,7.9185,8.0262,7.8413,8.0262,194353,0
2008-03-03,7.9635,8.0086,7.8838,7.987,269291,0
2008-03-04,7.9243,7.9819,7.8579,7.9543,172907,0
2008-03-05,7.9595,8.0262,7.9379,7.9705,101006,0
2008-03-06,7.9438,7.9967,7.8895,7.9819,138854,0
2008-03-07,7.8748,7.9379,7.8748,7.9313,160336,0
2008-03-10,7.9243,7.9705,7.7824,7.7884,186730,0
2008-03-11,7.9019,7.9019,7.7947,7.8895,145350,0
2008-03-12,7.7947,7.9488,7.7824,7.8705,177424,0
2008-03-13,7.7459,7.7772,7.6764,7.7772,118345,0
2008-03-14,7.7158,7.817,7.6941,7.7622,208340,0
2008-03-17,7.6764,7.6941,7.5139,7.5562,314216,0
2008-03-18,7.5518,7.7499,7.5518,7.7499,257048,0
2008-03-19,7.7346,7.7947,7.7158,7.728,192574,0
2008-03-20,7.7102,7.8111,7.6764,7.8062,203557,0
2008-03-24,7.7559,7.8638,7.7559,7.8638,155371,0
2008-03-25,7.852,7.8954,7.817,7.8784,132339,0
2008-03-26,7.8062,7.9313,7.8062,7.9313,163696,0
2008-03-27,7.9488,7.9819,7.9185,7.9488,115863,0
2008-03-28,7.9019,7.9705,7.8838,7.9313,196121,0
2008-03-31,7.9914,7.9914,7.8954,7.9543,136588,0
2008-04-01,8.0086,8.0153,7.9379,8.0153,235805,0
2008-04-02,7.9379,8.032,7.9379,8.032,154661,0
2008-04-03,8.0086,8.0506,7.9705,8.0153,156786,0
2008-04-04,8.0262,8.0506,7.9379,7.976,90174,0
2008-04-07,7.9635,8.0506,7.9488,8.038,108952,0
2008-04-08,7.9967,8.0678,7.9967,8.0566,100920,0
2008-04-09,8.032,8.0712,7.9595,8.032,114625,0
2008-04-10,7.9967,8.0262,7.976,8.0027,92308,0
2008-04-11,7.9243,7.9313,7.8638,7.9078,159437,0
2008-04-14,7.8481,7.9243,7.8013,7.9078,247388,0
2008-04-15,7.8481,7.9126,7.8413,7.9126,160262,0
2008-04-16,7.8748,7.9595,7.852,7.9543,159703,0
2008-04-17,7.9185,7.9819,7.9019,7.9819,148868,0
2008-04-18,7.9543,8.0262,7.9543,8.0086,177308,0
2008-04-21,8.0086,8.0262,7.9635,8.0262,108701,0
2008-04-22,7.976,8.032,7.9488,8.032,103536,0
2008-04-23,8.0027,8.0771,7.9914,8.0771,133005,0
2008-04-24,8.0771,8.0771,8.038,8.0771,140109,0
2008-04-25,8.1161,8.1161,8.0262,8.089,97145,0
2008-04-28,8.1161,8.1229,8.0712,8.089,144374,0
2008-04-29,8.089,8.1042,8.0506,8.0771,84548,0
2008-04-30,8.0771,8.1229,8.0448,8.1042,220555,0
2008-05-01,8.1462,8.1643,8.089,8.1229,150582,0
2008-05-02,8.1229,8.1727,8.1229,8.1522,135878,0
2008-05-05,8.1161,8.1727,8.089,8.0983,144044,0
2008-05-06,8.0771,8.1462,8.0771,8.1462,284705,0
2008-05-07,8.1462,8.1592,8.1042,8.1229,91286,0
2008-05-08,8.1161,8.1462,8.0983,8.1229,100644,0
2008-05-09,8.0933,8.1684,8.089,8.1592,150568,0
2008-05-12,8.1332,8.1684,8.0983,8.1643,180655,0
2008-05-13,8.1272,8.1462,8.1042,8.1229,216479,0
2008-05-14,8.1094,8.1522,8.0983,8.1272,156666,0
2008-05-15,8.1161,8.1332,8.1094,8.1272,137847,0
2008-05-16,8.1161,8.1522,8.1094,8.1394,168830,0
2008-05-19,8.1394,8.1643,8.1094,8.1229,174997,0
2008-05-20,8.1094,8.1332,8.0771,8.1332,174015,0
2008-05-21,8.1161,8.1394,8.1094,8.1229,193948,0
2008-05-22,8.1229,8.1272,8.0933,8.1161,241653,0
2008-05-23,8.1332,8.1332,8.0771,8.1042,223661,0
2008-05-27,8.0678,8.1522,8.0678,8.1522,215359,0
2008-05-28,8.1332,8.1958,8.1094,8.1684,172027,0
2008-05-29,8.1161,8.1684,8.1042,8.1229,140859,0
2008-05-30,8.1643,8.1643,8.1042,8.1161,141965,0
2008-06-02,8.1161,8.1394,8.1042,8.1332,175468,0
2008-06-03,8.1332,8.1684,8.1272,8.1643,157966,0
2008-06-04,8.1727,8.1779,8.1272,8.1462,104708,0
2008-06-05,8.1684,8.1727,8.1161,8.1272,94544,0
2008-06-06,8.0933,8.1522,8.0933,8.1462,188931,0
2008-06-09,8.1462,8.1684,8.1332,8.1592,119061,0
2008-06-10,8.1684,8.1684,8.0566,8.0624,232532,0
2008-06-11,8.0506,8.0678,7.9595,7.976,116166,0
2008-06-12,7.976,7.976,7.8838,7.8895,114375,0
2008-06-13,7.8481,7.9243,7.8481,7.9243,148542,0
2008-06-16,7.8359,7.9379,7.8359,7.9379,103645,0
2008-06-17,7.9635,7.9914,7.9313,7.976,80626,0
2008-06-18,7.9243,7.9914,7.9243,7.9635,99608,0
2008-06-19,7.8838,7.9705,7.8838,7.9185,114179,0
2008-06-20,7.9019,7.9185,7.8299,7.8705,101697,0
2008-06-23,7.8705,7.9185,7.8413,7.8784,120669,0
2008-06-24,7.9243,7.9243,7.8235,7.8235,102467,0
2008-06-25,7.8954,7.9019,7.8235,7.8838,118582,0
2008-06-26,7.9078,7.9078,7.7719,7.8235,123494,0
2008-06-27,7.7622,7.8359,7.7499,7.7622,97962,0
2008-06-30,7.7622,7.8111,7.7559,7.8111,195362,0
2008-07-01,7.6989,7.7622,7.6941,7.728,159668,0
2008-07-02,7.6696,7.7499,7.6696,7.7221,102204,0
2008-07-03,7.6941,7.7158,7.6207,7.6764,116700,0
2008-07-07,7.6207,7.6696,7.4844,7.5687,303053,0
2008-07-08,7.5073,7.587,7.5017,7.587,152841,0
2008-07-09,7.6432,7.6432,7.4556,7.5982,237995,0
2008-07-10,7.587,7.6319,7.5687,7.5917,161059,0
2008-07-11,7.5139,7.5139,7.3838,7.5017,276733,0
2008-07-14,7.4962,7.4962,7.333,7.3895,242638,0
2008-07-15,7.2987,7.3429,7.1743,7.316,358665,0
2008-07-16,7.2644,7.5358,7.2199,7.5358,171839,0
2008-07-17,7.4844,7.5624,7.4675,7.5073,148086,0
2008-07-18,7.4617,7.5624,7.4617,7.5624,79346,0
2008-07-21,7.4962,7.6028,7.4962,7.6028,106611,0
2008-07-22,7.5518,7.6381,7.5421,7.6381,103766,0
2008-07-23,7.5518,7.6631,7.5518,7.6028,151713,0
2008-07-24,7.6148,7.6148,7.4675,7.5017,107093,0
2008-07-25,7.5139,7.52,7.45,7.4844,82200,0
2008-07-28,7.4104,7.5139,7.4104,7.5139,80679,0
2008-07-29,7.5139,7.5687,7.4962,7.5687,147883,0
2008-07-30,7.5687,7.5917,7.524,7.5799,105998,0
2008-07-31,7.5687,7.587,7.5302,7.5799,108614,0
2008-08-01,7.5744,7.5744,7.5358,7.5562,160849,0
2008-08-04,7.5073,7.5518,7.5017,7.524,109570,0
2008-08-05,7.52,7.5744,7.4962,7.5017,146063,0
2008-08-06,7.5421,7.5421,7.4338,7.4617,105533,0
2008-08-07,7.4448,7.45,7.4104,7.4403,113928,0
2008-08-08,7.3659,7.4908,7.3659,7.4844,78194,0
2008-08-11,7.4448,7.4556,7.4061,7.4287,102951,0
2008-08-12,7.3603,7.4403,7.3603,7.3723,105984,0
2008-08-13,7.3102,7.3838,7.3102,7.3375,117858,0
2008-08-14,7.3276,7.3603,7.316,7.3491,116154,0
2008-08-15,7.3491,7.3603,7.316,7.3223,82898,0
2008-08-18,7.3102,7.3603,7.3102,7.3603,72893,0
2008-08-19,7.2698,7.3659,7.2698,7.3102,71771,0
2008-08-20,7.2873,7.3429,7.2698,7.316,114909,0
2008-08-21,7.3223,7.3223,7.2199,7.2698,128361,0
2008-08-22,7.2475,7.2925,7.2475,7.2925,96386,0
2008-08-25,7.2582,7.2873,7.2248,7.2475,169895,0
2008-08-26,7.2026,7.282,7.2026,7.282,190469,0
2008-08-27,7.3102,7.3102,7.2413,7.2925,83447,0
2008-08-28,7.316,7.3276,7.2644,7.3102,83275,0
2008-08-29,7.2925,7.3276,7.282,7.3223,52760,0
2008-09-02,7.316,7.3777,7.316,7.3723,130768,0
2008-09-03,7.3603,7.394,7.3276,7.3659,129065,0
2008-09-04,7.3038,7.3659,7.3038,7.316,106689,0
2008-09-05,7.2698,7.3276,7.2644,7.2873,116869,0
2008-09-08,7.2644,7.3603,7.2644,7.2698,105054,0
2008-09-09,7.2528,7.3038,7.229,7.2475,103095,0
2008-09-10,7.2475,7.2925,7.2026,7.2248,115894,0
2008-09-11,7.0957,7.2146,7.0906,7.1517,190996,0
2008-09-12,7.0906,7.1023,7.0334,7.0553,175335,0
2008-09-15,6.9256,7.0158,6.7228,6.768,306622,0
2008-09-16,6.5534,6.6098,6.412,6.4571,344504,0
2008-09-17,6.418,6.418,5.9382,5.9944,468085,0
2008-09-18,5.9492,6.2655,5.9492,6.2599,405011,0
2008-09-19,6.768,6.7792,6.3951,6.7059,272312,0
2008-09-22,6.6493,6.6658,6.3446,6.5478,352550,0
2008-09-23,6.5081,6.6098,6.5081,6.5987,214112,0
2008-09-24,6.5364,6.621,6.4968,6.5645,136196,0
2008-09-25,6.5081,6.6831,6.4463,6.6831,269167,0
2008-09-26,6.5364,6.6325,6.4236,6.5253,122500,0
2008-09-29,6.3725,6.3725,5.9044,5.9778,319845,0
2008-09-30,5.9778,6.2314,5.842,6.2314,348239,0
2008-10-01,6.085,6.2599,5.9944,6.2088,158488,0
2008-10-02,6.277,6.2821,6.1073,6.1979,264483,0
2008-10-03,6.1696,6.2938,6.0905,6.1244,184448,0
2008-10-06,5.9663,6.0001,5.4244,5.6955,409090,0
2008-10-07,5.357,5.7405,5.2833,5.5033,323716,0
2008-10-08,5.0573,5.2268,4.7191,4.8768,608128,0
2008-10-09,4.8768,4.9671,4.6341,4.7191,489592,0
2008-10-10,4.2616,4.4532,3.5449,4.2165,728594,0
2008-10-13,4.4084,5.2381,4.2787,5.2381,369268,0
2008-10-14,5.1083,5.4812,5.1083,5.4528,330633,0
2008-10-15,5.2611,5.2775,4.9785,5.2661,215157,0
2008-10-16,5.2324,5.2498,5.1197,5.2154,156903,0
2008-10-17,5.2661,5.622,5.0633,5.5486,231179,0
2008-10-20,5.673,5.7517,5.5486,5.735,138445,0
2008-10-21,5.7517,5.7517,5.5769,5.6844,122926,0
2008-10-22,5.4863,5.526,5.3736,5.4978,115533,0
2008-10-23,5.6162,5.6162,5.351,5.47,138068,0
2008-10-24,5.3285,5.3962,5.1763,5.3962,139844,0
2008-10-27,5.4469,5.4469,5.2211,5.2893,131432,0
2008-10-28,5.2381,5.4812,5.2381,5.4585,191010,0
2008-10-29,5.5657,5.6558,5.4298,5.6052,205755,0
2008-10-30,5.5033,5.7067,5.5033,5.7067,150018,0
2008-10-31,5.6673,5.893,5.6673,5.893,238607,0
2008-11-03,5.9324,5.9324,5.763,5.7913,133463,0
2008-11-04,5.7181,5.842,5.7181,5.763,397934,0
2008-11-05,5.6844,5.7798,5.6446,5.6955,187628,0
2008-11-06,5.6108,5.7067,5.5544,5.5995,126539,0
2008-11-07,5.5544,5.6558,5.5372,5.5995,161570,0
2008-11-10,5.6274,5.6274,5.5486,5.622,138400,0
2008-11-11,5.5995,5.5995,5.4244,5.5429,188188,0
2008-11-12,5.3736,5.492,5.2268,5.3116,171563,0
2008-11-13,5.1763,5.2324,4.9335,5.1929,273669,0
2008-11-14,5.0744,5.0858,4.9785,5.0803,171983,0
2008-11-17,5.0461,5.0461,4.8317,4.9222,158990,0
2008-11-18,4.7413,4.9335,4.7413,4.8598,192790,0
2008-11-19,4.7191,4.8712,4.3972,4.6,312757,0
2008-11-20,4.3746,4.4026,4.1371,4.2278,362757,0
2008-11-21,4.3912,4.3912,3.9847,4.2956,455716,0
2008-11-24,4.2956,4.5045,4.2956,4.5045,267503,0
2008-11-25,4.4532,4.6735,4.4532,4.6735,203427,0
2008-11-26,4.5045,4.8374,4.5045,4.8374,154080,0
2008-11-28,4.7245,4.843,4.6623,4.843,89076,0
2008-12-01,4.843,4.843,4.5554,4.6288,132076,0
2008-12-02,4.5948,4.7413,4.5948,4.6904,221292,0
2008-12-03,4.6455,4.7413,4.6455,4.7245,224249,0
2008-12-04,4.7473,4.7866,4.6288,4.6904,145562,0
2008-12-05,4.6455,4.6904,4.6177,4.6904,209804,0
2008-12-08,4.6904,4.7582,4.5155,4.6225,214759,0
2008-12-09,4.5045,4.6062,4.4421,4.5266,182965,0
2008-12-10,4.5266,4.6623,4.5045,4.5835,191686,0
2008-12-11,4.5266,4.6398,4.4421,4.5155,142273,0
2008-12-12,4.3234,4.6062,4.2899,4.5835,194980,0
2008-12-15,4.5492,4.6225,4.3633,4.4421,196422,0
2008-12-16,4.4026,4.5948,4.4026,4.5948,202766,0
2008-12-17,4.572,4.7694,4.5442,4.7694,261453,0
2008-12-18,4.7921,4.9671,4.7866,4.9671,364327,0
2008-12-19,4.9335,5.1929,4.9335,5.1197,185021,0
2008-12-22,5.1763,5.334,5.1763,5.2211,306933,0
2008-12-23,5.1819,5.3681,5.1819,5.334,224182,0
2008-12-24,5.5769,5.6386,5.3736,5.4469,282156,0
2008-12-26,5.3228,5.526,5.3228,5.5147,186471,0
2008-12-29,5.5318,5.5598,5.4187,5.5598,238899,0
2008-12-30,5.5094,5.7012,5.4133,5.5995,336210,0
2008-12-31,5.6955,5.8138,5.5883,5.7575,357944,0
2009-01-02,6.1979,6.1979,5.797,6.0736,356540,0
2009-01-05,6.0397,6.1584,5.8984,6.0963,497063,0
2009-01-06,6.1979,6.1979,5.9492,6.0226,596565,0
2009-01-07,6.0111,6.0111,5.842,5.9492,193814,0
2009-01-08,5.8308,6.0512,5.8138,6.0512,406641,0
2009-01-09,6.2655,6.2655,5.9663,6.1524,327656,0
2009-01-12,6.2148,6.2821,6.1412,6.2542,554182,0
2009-01-13,6.1979,6.2881,6.1244,6.2655,251097,0
2009-01-14,6.113,6.13,5.797,5.9437,371213,0
2009-01-15,5.8591,5.9831,5.8138,5.9831,232532,0
2009-01-16,5.9437,6.1244,5.9267,6.1244,185956,0
2009-01-20,5.955,6.0963,5.9492,6.0001,159385,0
2009-01-21,6.0963,6.1018,5.955,6.0677,133492,0
2009-01-22,6.0625,6.1188,5.9944,6.1188,155129,0
2009-01-23,6.0625,6.2374,6.034,6.2374,235317,0
2009-01-26,6.2374,6.2881,6.1524,6.277,193879,0
2009-01-27,6.3159,6.3159,6.2374,6.2938,134264,0
2009-01-28,6.3221,6.3446,6.2994,6.3446,175645,0
2009-01-29,6.2148,6.35,6.2148,6.3332,101188,0
2009-01-30,6.3049,6.3446,6.277,6.3332,186529,0
2009-02-02,6.3332,6.3332,6.1584,6.2599,166797,0
2009-02-03,6.3332,6.3332,6.2088,6.3221,162976,0
2009-02-04,6.2821,6.3446,6.2088,6.2994,226984,0
2009-02-05,6.3159,6.3159,6.1696,6.2542,156209,0
2009-02-06,6.2203,6.3109,6.2088,6.2821,133344,0
2009-02-09,6.2263,6.3221,6.2148,6.2881,236568,0
2009-02-10,6.113,6.3049,6.113,6.2655,199304,0
2009-02-11,6.2821,6.2821,6.1073,6.2088,208872,0
2009-02-12,6.181,6.2374,6.1188,6.1979,184363,0
2009-02-13,6.2263,6.2428,6.1524,6.1979,112528,0
2009-02-17,6.0905,6.2033,5.9267,6.0564,164699,0
2009-02-18,6.0677,6.0905,5.9605,6.0001,189268,0
2009-02-19,6.0397,6.0397,5.8533,5.8816,183667,0
2009-02-20,5.7122,5.8816,5.3621,5.5883,473466,0
2009-02-23,5.6162,5.6446,5.3736,5.4863,316673,0
2009-02-24,5.4414,5.6898,5.3681,5.6898,210329,0
2009-02-25,5.6052,5.7517,5.5883,5.7463,169254,0
2009-02-26,5.8645,5.8645,5.7181,5.7575,155613,0
2009-02-27,5.673,5.7293,5.3905,5.7293,185312,0
2009-03-02,5.5372,5.5995,5.1535,5.3621,403813,0
2009-03-03,5.3228,5.4469,5.1535,5.2211,510479,0
2009-03-04,5.2498,5.3794,5.1929,5.3285,195196,0
2009-03-05,5.2611,5.357,5.1423,5.2324,238656,0
2009-03-06,5.1819,5.1929,4.9952,5.1083,251343,0
2009-03-09,5.0573,5.1025,4.8825,4.9222,244340,0
2009-03-10,4.905,5.1647,4.7473,5.1647,297146,0
2009-03-11,5.0969,5.148,4.9615,5.1252,280323,0
2009-03-12,5.0858,5.3398,4.9671,5.3398,222169,0
2009-03-13,5.334,5.4747,5.334,5.47,180826,0
2009-03-16,5.5429,5.5429,5.4133,5.4133,119728,0
2009-03-17,5.3905,5.4075,5.2833,5.3905,123119,0
2009-03-18,5.4133,5.5318,5.3621,5.526,124857,0
2009-03-19,5.5995,5.622,5.5429,5.5598,115680,0
2009-03-20,5.6108,5.6274,5.5033,5.6108,116803,0
2009-03-23,5.6386,5.7234,5.6274,5.673,238334,0
2009-03-24,5.5769,5.7234,5.5769,5.7067,241991,0
2009-03-25,5.797,5.8138,5.6787,5.8138,115117,0
2009-03-26,5.7517,5.8984,5.7405,5.8984,140926,0
2009-03-27,5.9155,5.9155,5.8138,5.8816,122991,0
2009-03-30,5.7913,5.8082,5.5598,5.7575,215524,0
2009-03-31,5.7575,5.8364,5.6787,5.8364,235802,0
2009-04-01,5.8364,5.8533,5.7067,5.8082,111952,0
2009-04-02,5.9155,5.9778,5.7575,5.9663,255630,0
2009-04-03,5.91,6.0001,5.8308,6.0001,179641,0
2009-04-06,5.893,5.989,5.7744,5.9831,168961,0
2009-04-07,5.9215,5.9267,5.7517,5.8708,144691,0
2009-04-08,5.8533,5.8984,5.7575,5.8874,145115,0
2009-04-09,5.955,6.0111,5.8816,6.0111,228726,0
2009-04-13,5.9716,5.9831,5.8984,5.9215,147691,0
2009-04-14,5.955,6.0001,5.876,5.9716,221567,0
2009-04-15,5.9831,6.0397,5.955,6.0172,139507,0
2009-04-16,6.0454,6.113,6.0397,6.113,145508,0
2009-04-17,6.1524,6.181,6.113,6.1357,169004,0
2009-04-20,5.9944,6.1524,5.9944,6.1018,211127,0
2009-04-21,6.1018,6.1637,6.0677,6.1244,148932,0
2009-04-22,6.1412,6.181,6.0791,6.1524,127228,0
2009-04-23,6.2033,6.2033,6.1018,6.1748,166736,0
2009-04-24,6.1696,6.2088,6.0677,6.1524,144635,0
2009-04-27,6.1473,6.181,6.085,6.181,89104,0
2009-04-28,6.1748,6.1863,6.0963,6.1073,134449,0
2009-04-29,6.1073,6.181,6.1073,6.1412,236910,0
2009-04-30,6.2314,6.2938,6.1524,6.2088,288723,0
2009-05-01,6.2428,6.2938,6.1637,6.2485,205493,0
2009-05-04,6.3049,6.3559,6.2374,6.3159,446913,0
2009-05-05,6.3109,6.3674,6.2599,6.35,177337,0
2009-05-06,6.3951,6.463,6.2994,6.4065,217457,0
2009-05-07,6.3896,6.5195,6.3785,6.4236,244035,0
2009-05-08,6.6266,6.6266,6.3785,6.5195,192460,0
2009-05-11,6.5195,6.5195,6.3386,6.3559,191501,0
2009-05-12,6.2374,6.412,6.2314,6.4065,277313,0
2009-05-13,6.2314,6.3896,6.2314,6.3386,194777,0
2009-05-14,6.3674,6.491,6.2938,6.4405,184582,0
2009-05-15,6.4857,6.5305,6.3785,6.463,426910,0
2009-05-18,6.5026,6.5364,6.4349,6.5195,198624,0
2009-05-19,6.5478,6.6325,6.5081,6.5763,202223,0
2009-05-20,6.5703,6.6607,6.5703,6.6493,184707,0
2009-05-21,6.6493,6.7172,6.4857,6.491,243857,0
2009-05-22,6.5534,6.6949,6.4857,6.6886,236565,0
2009-05-26,6.6039,6.7568,6.6039,6.7568,177196,0
2009-05-27,6.7059,6.7731,6.6886,6.7454,205171,0
2009-05-28,6.7568,6.7847,6.7283,6.7847,240029,0
2009-05-29,6.7506,6.796,6.6949,6.7283,233143,0
2009-06-01,6.8186,6.8467,6.768,6.83,230702,0
2009-06-02,6.768,6.8864,6.7454,6.8807,223622,0
2009-06-03,6.7731,6.9202,6.7731,6.9202,188875,0
2009-06-04,6.9202,6.9429,6.8584,6.9375,197505,0
2009-06-05,6.9542,6.9709,6.8018,6.9141,142719,0
2009-06-08,6.9141,6.9141,6.8018,6.8691,114230,0
2009-06-09,6.8921,6.8921,6.7792,6.8526,121665,0
2009-06-10,6.875,6.875,6.7847,6.83,186429,0
2009-06-11,6.7731,6.8412,6.5763,6.83,222280,0
2009-06-12,6.8584,6.8584,6.7568,6.83,163386,0
2009-06-15,6.7454,6.8186,6.7172,6.7731,167392,0
2009-06-16,6.8355,6.8355,6.7454,6.83,98067,0
2009-06-17,6.83,6.8584,6.7568,6.8584,184404,0
2009-06-18,6.9086,6.9086,6.7731,6.83,181296,0
2009-06-19,6.8186,6.9141,6.8186,6.9025,187551,0
2009-06-22,6.8186,6.898,6.7731,6.8074,205546,0
2009-06-23,6.8018,6.9202,6.6886,6.6949,273735,0
2009-06-24,6.768,6.8864,6.768,6.8355,242584,0
2009-06-25,6.8691,6.9429,6.7731,6.9375,215157,0
2009-06-26,6.9542,6.9709,6.875,6.9256,214366,0
2009-06-29,6.9025,6.9709,6.8074,6.9542,203634,0
2009-06-30,6.9141,6.9709,6.898,6.965,142567,0
2009-07-01,7.0158,7.0158,6.9141,6.9429,115269,0
2009-07-02,6.9202,7.0498,6.9141,7.0498,205066,0
2009-07-06,7.0386,7.0498,6.9429,6.9827,137823,0
2009-07-07,6.898,6.965,6.875,6.9141,149124,0
2009-07-08,6.9763,6.9763,6.8526,6.9086,192333,0
2009-07-09,6.9256,7.0386,6.9202,7.0062,113849,0
2009-07-10,6.9994,7.0441,6.8074,7.0441,142753,0
2009-07-13,6.9946,7.0386,6.9542,7.0386,143075,0
2009-07-14,7.0498,7.0498,6.9709,7.0386,93590,0
2009-07-15,7.0784,7.0843,6.9994,7.0441,226451,0
2009-07-16,6.9827,7.1128,6.9827,7.1077,240101,0
2009-07-17,7.0608,7.1128,7.0553,7.0906,136504,0
2009-07-20,7.0608,7.1569,7.0608,7.1399,241110,0
2009-07-21,7.192,7.192,7.1023,7.1862,120750,0
2009-07-22,7.1023,7.2248,7.1023,7.2248,145947,0
2009-07-23,7.2987,7.316,7.2146,7.316,240763,0
2009-07-24,7.2873,7.3375,7.2528,7.316,205002,0
2009-07-27,7.3276,7.3429,7.282,7.3102,161267,0
2009-07-28,7.316,7.394,7.3038,7.3491,180913,0
2009-07-29,7.3491,7.3659,7.2248,7.3659,148821,0
2009-07-30,7.3491,7.4104,7.2759,7.3038,231954,0
2009-07-31,7.333,7.4104,7.3223,7.4104,212215,0
2009-08-03,7.5017,7.5073,7.4104,7.5017,164128,0
2009-08-04,7.45,7.6094,7.45,7.6094,236048,0
2009-08-05,7.5518,7.6207,7.5073,7.5518,168278,0
2009-08-06,7.5358,7.5799,7.4844,7.5421,148700,0
2009-08-07,7.6319,7.6494,7.4799,7.5358,119286,0
2009-08-10,7.5469,7.5624,7.4403,7.5421,176949,0
2009-08-11,7.4556,7.5358,7.4061,7.4104,245817,0
2009-08-12,7.394,7.6148,7.394,7.5518,217176,0
2009-08-13,7.5744,7.6028,7.4734,7.5687,182835,0
2009-08-14,7.5917,7.5917,7.5139,7.5302,118133,0
2009-08-17,7.524,7.524,7.1685,7.3276,399072,0
2009-08-18,7.282,7.4962,7.282,7.4403,224386,0
2009-08-19,7.394,7.5073,7.3659,7.5073,224571,0
2009-08-20,7.5469,7.6094,7.4799,7.5917,254029,0
2009-08-21,7.587,7.6207,7.5358,7.6148,329750,0
2009-08-24,7.5799,7.627,7.5624,7.5624,220438,0
2009-08-25,7.5469,7.6028,7.3375,7.5139,298464,0
2009-08-26,7.4734,7.587,7.4734,7.4908,246272,0
2009-08-27,7.5421,7.5917,7.4169,7.5917,275601,0
2009-08-28,7.5518,7.5917,7.4799,7.587,219740,0
2009-08-31,7.4799,7.5982,7.4799,7.5917,245158,0
2009-09-01,7.6028,7.6207,7.5358,7.587,159993,0
2009-09-02,7.5358,7.6381,7.52,7.6319,276481,0
2009-09-03,7.6094,7.6432,7.5624,7.5624,228872,0
2009-09-04,7.45,7.6584,7.45,7.6207,178381,0
2009-09-08,7.6148,7.6811,7.5982,7.6764,180936,0
2009-09-09,7.6584,7.7622,7.6319,7.7397,172872,0
2009-09-10,7.7772,7.7772,7.6941,7.728,226050,0
2009-09-11,7.728,7.7719,7.7158,7.7559,148442,0
2009-09-14,7.7102,7.7719,7.7102,7.7622,176789,0
2009-09-15,7.7664,7.817,7.7559,7.7884,157485,0
2009-09-16,7.8748,7.8748,7.7664,7.8579,237089,0
2009-09-17,7.8748,7.9078,7.852,7.9078,171882,0
2009-09-18,7.8895,7.9705,7.8895,7.9705,211905,0
2009-09-21,7.8895,7.976,7.8895,7.9635,145708,0
2009-09-22,7.9313,7.987,7.9126,7.9543,177147,0
2009-09-23,7.9543,7.9819,7.9379,7.9543,238577,0
2009-09-24,7.9379,7.9635,7.9126,7.9379,203818,0
2009-09-25,7.9126,7.9543,7.8579,7.9438,191729,0
2009-09-28,7.9488,8.032,7.9126,8.0194,181099,0
2009-09-29,8.0506,8.0506,7.9438,8.0153,216858,0
2009-09-30,8.0153,8.0831,7.9705,8.0566,223073,0
2009-10-01,8.089,8.089,7.976,7.976,245037,0
2009-10-02,7.9379,8.0086,7.9019,7.9967,214030,0
2009-10-05,8.0027,8.0262,7.9705,8.0262,286243,0
2009-10-06,7.9967,8.0262,7.9635,8.0153,308180,0
2009-10-07,7.9595,8.0153,7.9595,8.0086,199230,0
2009-10-08,7.9967,8.089,7.9967,8.0566,475155,0
2009-10-09,8.0153,8.0506,7.9705,8.0506,253412,0
2009-10-12,8.0153,8.1838,7.9967,7.9967,309425,0
2009-10-13,7.9635,8.0027,7.9379,7.9819,161532,0
2009-10-14,7.976,8.0086,7.9488,7.9705,237585,0
2009-10-15,7.9705,8.0086,7.8638,7.9488,226594,0
2009-10-16,7.9379,7.9819,7.9078,7.976,216043,0
2009-10-19,7.9914,8.0027,7.9379,8.0027,130105,0
2009-10-20,8.0027,8.0086,7.9488,7.9543,157577,0
2009-10-21,7.9078,7.9967,7.9078,7.9438,193469,0
2009-10-22,7.9595,8.038,7.9379,7.9914,190778,0
2009-10-23,7.987,8.032,7.9595,8.0194,217667,0
2009-10-26,8.0506,8.0831,7.9488,8.0624,225511,0
2009-10-27,8.0771,8.0771,7.9635,8.0448,163638,0
2009-10-28,7.9914,8.0678,7.7824,7.817,241954,0
2009-10-29,7.8748,7.9185,7.7221,7.8838,347540,0
2009-10-30,7.9243,7.976,7.728,7.7499,318031,0
2009-11-02,7.8111,7.9019,7.7622,7.8481,167338,0
2009-11-03,7.8638,7.9313,7.8413,7.8895,199904,0
2009-11-04,7.987,7.987,7.852,7.8838,156802,0
2009-11-05,7.8954,7.9185,7.8299,7.8895,236686,0
2009-11-06,7.9078,7.9185,7.8705,7.8895,128487,0
2009-11-09,7.8954,7.9313,7.8748,7.9185,262669,0
2009-11-10,7.8838,7.9635,7.8748,7.9543,219691,0
2009-11-11,7.9635,7.976,7.8638,7.9019,224470,0
2009-11-12,7.8111,7.852,7.5302,7.6432,1113037,0
2009-11-13,7.7045,7.7102,7.6148,7.7102,181980,0
2009-11-16,7.7459,7.8579,7.7045,7.7884,275019,0
2009-11-17,7.7772,7.8579,7.7622,7.852,423850,0
2009-11-18,7.8784,7.9313,7.8481,7.9313,321391,0
2009-11-19,7.9078,7.9313,7.8579,7.9126,219954,0
2009-11-20,7.9019,7.976,7.9019,7.9438,172002,0
2009-11-23,8.0153,8.038,7.9819,8.032,364825,0
2009-11-24,8.032,8.0678,7.9967,8.0566,255401,0
2009-11-25,8.0712,8.1462,8.0624,8.1462,260111,0
2009-11-27,7.9019,8.1042,7.9019,8.1042,82130,0
2009-11-30,8.0771,8.1272,8.0153,8.0262,251226,0
2009-12-01,8.0831,8.1462,8.0262,8.1462,209886,0
2009-12-02,8.1727,8.1727,8.1094,8.1684,166839,0
2009-12-03,8.1838,8.1838,8.1042,8.1042,193406,0
2009-12-04,8.1779,8.2976,8.0983,8.1462,347278,0
2009-12-07,8.1684,8.1684,8.0712,8.1229,208957,0
2009-12-08,8.0506,8.1462,8.0506,8.1462,214395,0
2009-12-09,8.1272,8.1272,8.0448,8.1042,185309,0
2009-12-10,8.1161,8.1462,8.0771,8.1161,144687,0
2009-12-11,8.089,8.1272,8.0712,8.0771,161430,0
2009-12-14,8.1042,8.1042,7.987,8.032,254849,0
2009-12-15,7.987,8.0448,7.9126,8.0194,427779,0
2009-12-16,8.0194,8.0448,7.987,8.0194,263627,0
2009-12-17,8.0027,8.0624,7.9967,8.0448,112528,0
2009-12-18,8.0262,8.0678,7.9635,7.9967,137588,0
2009-12-21,8.0153,8.0678,7.976,7.987,176178,0
2009-12-22,7.976,8.0153,7.9243,7.9595,354571,0
2009-12-23,7.9488,7.9967,7.9488,7.9914,421291,0
2009-12-24,7.976,8.0448,7.9488,8.0448,172336,0
2009-12-28,8.038,8.0624,7.9967,7.9967,320470,0
2009-12-29,7.9595,8.038,7.9595,7.9635,267321,0
2009-12-30,7.9438,7.9914,7.9313,7.9488,160762,0
2009-12-31,7.9595,8.0027,7.9243,8.0027,199478,0
2010-01-04,8.0194,8.0506,7.987,8.0448,258380,0
2010-01-05,8.0506,8.1272,8.0027,8.1272,264597,0
2010-01-06,8.1094,8.1094,8.032,8.0506,205180,0
2010-01-07,8.0624,8.089,8.0027,8.0262,207630,0
2010-01-08,8.0678,8.0771,7.976,8.0771,222946,0
2010-01-11,8.0933,8.1522,8.0678,8.1522,342117,0
2010-01-12,8.1394,8.1958,8.089,8.1958,304338,0
2010-01-13,8.1592,8.2123,8.1272,8.2069,272520,0
2010-01-14,8.1272,8.1332,8.0983,8.1161,226817,0
2010-01-15,8.0933,8.1229,8.0831,8.1229,196056,0
2010-01-19,8.0983,8.2123,8.0771,8.2123,228109,0
2010-01-20,8.1908,8.2123,8.1394,8.1643,244905,0
2010-01-21,8.1522,8.1643,8.0983,8.1042,198426,0
2010-01-22,8.1094,8.1272,8.0712,8.0933,218098,0
2010-01-25,8.1042,8.1643,8.1042,8.1462,216865,0
2010-01-26,8.1592,8.1684,8.0771,8.1522,292531,0
2010-01-27,8.1272,8.1643,8.0983,8.1272,202010,0
2010-01-28,8.1592,8.1643,8.0831,8.0933,144462,0
2010-01-29,8.1332,8.1838,8.0448,8.0448,230447,0
2010-02-01,8.0678,8.1394,8.0506,8.1272,200334,0
2010-02-02,8.1272,8.2123,8.1094,8.2123,246805,0
2010-02-03,8.2011,8.2123,8.1592,8.1908,193794,0
2010-02-04,8.1838,8.1838,8.0027,8.0262,335911,0
2010-02-05,8.0262,8.0262,7.6319,7.7947,1095193,0
2010-02-08,7.7772,7.9313,7.7622,7.7947,310421,0
2010-02-09,7.8359,8.038,7.8359,8.038,229328,0
2010-02-10,8.0153,8.0566,7.9914,7.9914,225982,0
2010-02-11,7.9243,7.9705,7.9243,7.9705,154820,0
2010-02-12,7.9313,8.0027,7.8954,7.9243,190490,0
2010-02-16,7.9379,7.9967,7.9313,7.987,183442,0
2010-02-17,7.9914,8.0194,7.9595,8.0194,349238,0
2010-02-18,8.0153,8.0262,7.987,8.0027,143541,0
2010-02-19,7.9914,8.0712,7.987,8.0712,231716,0
2010-02-22,8.1229,8.1229,7.9914,8.0194,286798,0
2010-02-23,8.038,8.0933,8.0262,8.0712,233443,0
2010-02-24,8.0771,8.1272,8.0771,8.1272,293997,0
2010-02-25,8.0933,8.1838,8.0712,8.1838,169160,0
2010-02-26,8.1332,8.1779,8.0933,8.1229,306916,0
2010-03-01,8.1272,8.1779,8.1272,8.1779,222916,0
2010-03-02,8.1908,8.315,8.1779,8.315,260323,0
2010-03-03,8.2648,8.3029,8.2123,8.2976,414591,0
2010-03-04,8.269,8.2741,8.1272,8.2414,268838,0
2010-03-05,8.2173,8.2598,8.1958,8.2347,198309,0
2010-03-08,8.2173,8.2854,8.2173,8.2854,204950,0
2010-03-09,8.2913,8.2976,8.269,8.2913,196189,0
2010-03-10,8.2791,8.3254,8.2535,8.2976,318700,0
2010-03-11,8.2741,8.2913,8.2414,8.2913,297319,0
2010-03-12,8.2854,8.3537,8.269,8.3476,298175,0
2010-03-15,8.3313,8.3809,8.3098,8.3608,342640,0
2010-03-16,8.3608,8.3643,8.269,8.32,342194,0
2010-03-17,8.3313,8.3809,8.2854,8.3608,319642,0
2010-03-18,8.3809,8.4105,8.3371,8.3608,337573,0
2010-03-19,8.3713,8.3972,8.3254,8.343,205547,0
2010-03-22,8.3313,8.3476,8.3029,8.3476,224730,0
2010-03-23,8.3537,8.4042,8.3313,8.4042,280404,0
2010-03-24,8.3809,8.4335,8.3643,8.4291,340668,0
2010-03-25,8.4493,8.4663,8.3757,8.4493,393511,0
2010-03-26,8.4663,8.4663,8.4175,8.4555,254131,0
2010-03-29,8.4663,8.5069,8.4387,8.483,202550,0
2010-03-30,8.4663,8.4946,8.4237,8.4335,260056,0
2010-03-31,8.4335,8.4663,8.4335,8.4663,230774,0
2010-04-01,8.483,8.5001,8.3872,8.4946,256365,0
2010-04-05,8.4903,8.5561,8.4663,8.5411,255191,0
2010-04-06,8.5241,8.5411,8.4946,8.5183,238332,0
2010-04-07,8.5183,8.5309,8.5001,8.5241,233644,0
2010-04-08,8.5241,8.5454,8.4946,8.5454,287449,0
2010-04-09,8.5678,8.5678,8.5001,8.5366,223964,0
2010-04-12,8.5454,8.5678,8.5183,8.5366,225520,0
2010-04-13,8.4903,8.5511,8.483,8.5511,247746,0
2010-04-14,8.5628,8.5786,8.4903,8.5786,266928,0
2010-04-15,8.5678,8.5969,8.5511,8.5969,212240,0
2010-04-16,8.5913,8.5969,8.5241,8.5969,301855,0
2010-04-19,8.5561,8.5969,8.5561,8.5786,275734,0
2010-04-20,8.5969,8.6076,8.5678,8.6013,358924,0
2010-04-21,8.6013,8.6013,8.5454,8.5861,295355,0
2010-04-22,8.5678,8.5861,8.5366,8.5786,249495,0
2010-04-23,8.5794,8.6213,8.5794,8.6213,269597,0
2010-04-26,8.6149,8.6802,8.5861,8.652,347323,0
2010-04-27,8.634,8.7159,8.6266,8.7102,254282,0
2010-04-28,8.7159,8.774,8.7159,8.7543,314392,0
2010-04-29,8.7543,8.774,8.6992,8.7634,323190,0
2010-04-30,8.7634,8.774,8.7278,8.774,231721,0
2010-05-03,8.774,8.8229,8.7047,8.7047,309000,0
2010-05-04,8.6674,8.7861,8.6674,8.7861,324861,0
2010-05-05,8.768,8.7925,8.4607,8.4714,402908,0
2010-05-06,8.445,8.445,7.0726,7.8013,2741049,0
2010-05-07,7.8838,7.976,7.627,7.9313,830874,0
2010-05-10,8.2535,8.2535,8.0624,8.1394,370043,0
2010-05-11,8.0983,8.3254,8.0712,8.3254,305108,0
2010-05-12,8.3029,8.3537,8.2535,8.32,263149,0
2010-05-13,8.3098,8.4175,8.3098,8.4175,217824,0
2010-05-14,8.343,8.4387,8.2294,8.3029,398510,0
2010-05-17,8.269,8.2976,8.0983,8.1684,328590,0
2010-05-18,8.1838,8.2648,8.1161,8.1684,224927,0
2010-05-19,8.1332,8.1462,7.8705,8.0194,392348,0
2010-05-20,7.7397,7.8895,7.6811,7.7622,491564,0
2010-05-21,7.6764,7.8705,7.2759,7.8705,524382,0
2010-05-24,7.817,7.976,7.817,7.9313,236745,0
2010-05-25,7.6148,7.8784,7.6148,7.8784,502667,0
2010-05-26,7.9488,8.0153,7.8111,7.852,174232,0
2010-05-27,7.9488,8.0262,7.9438,8.0153,157512,0
2010-05-28,8.0153,8.0566,7.9379,8.038,267995,0
2010-06-01,7.9595,8.0712,7.9595,8.0506,206712,0
2010-06-02,8.0448,8.1727,8.0194,8.1462,219819,0
2010-06-03,8.1592,8.2011,8.0624,8.1272,215377,0
2010-06-04,8.0624,8.1272,8.0566,8.0831,152011,0
2010-06-07,8.0831,8.1042,8.0448,8.0933,168126,0
2010-06-08,8.0933,8.1042,7.9819,8.0678,127408,0
2010-06-09,8.0678,8.1229,8.032,8.0712,145442,0
2010-06-10,8.1161,8.1332,8.0712,8.1332,129212,0
2010-06-11,8.0933,8.1272,8.0262,8.038,134306,0
2010-06-14,8.0678,8.1592,8.0678,8.1522,169380,0
2010-06-15,8.1838,8.2173,8.1272,8.2173,162875,0
2010-06-16,8.2069,8.2535,8.1684,8.2011,195108,0
2010-06-17,8.2294,8.2648,8.1592,8.2347,189467,0
2010-06-18,8.2294,8.2976,8.2173,8.2791,143547,0
2010-06-21,8.2976,8.32,8.2598,8.2913,230532,0
2010-06-22,8.3098,8.3098,8.2173,8.2854,130390,0
2010-06-23,8.2976,8.3643,8.2294,8.3537,268844,0
2010-06-24,8.3537,8.3537,8.2414,8.2913,202528,0
2010-06-25,8.2741,8.3809,8.269,8.3809,164035,0
2010-06-28,8.3872,8.4042,8.343,8.3932,170016,0
2010-06-29,8.3643,8.3643,8.2913,8.343,149888,0
2010-06-30,8.3229,8.3799,8.2607,8.2801,140848,0
2010-07-01,8.2648,8.2913,8.1908,8.2468,215769,0
2010-07-02,8.2414,8.343,8.1838,8.269,217106,0
2010-07-06,8.2976,8.3757,8.2468,8.2598,107435,0
2010-07-07,8.269,8.3713,8.2468,8.3713,122019,0
2010-07-08,8.3872,8.4042,8.315,8.4042,98671,0
2010-07-09,8.4042,8.4335,8.3476,8.4335,142204,0
2010-07-12,8.4105,8.4237,8.3872,8.4175,103463,0
2010-07-13,8.4105,8.4105,8.315,8.3537,122759,0
2010-07-14,8.3313,8.3476,8.2976,8.3313,170699,0
2010-07-15,8.3098,8.3371,8.2468,8.2854,185282,0
2010-07-16,8.2976,8.3371,8.2414,8.3313,131112,0
2010-07-19,8.3537,8.3809,8.3371,8.3809,158631,0
2010-07-20,8.343,8.4335,8.343,8.3932,118151,0
2010-07-21,8.4175,8.4607,8.3932,8.4555,185228,0
2010-07-22,8.4778,8.5511,8.4778,8.5454,208443,0
2010-07-23,8.5511,8.634,8.5183,8.634,172819,0
2010-07-26,8.652,8.652,8.5628,8.6203,221664,0
2010-07-27,8.6383,8.652,8.5913,8.6013,180122,0
2010-07-28,8.5861,8.6674,8.5861,8.6575,197815,0
2010-07-29,8.6575,8.7221,8.634,8.7221,115015,0
2010-07-30,8.6746,8.7515,8.6383,8.6864,177131,0
2010-08-02,8.7102,8.746,8.6929,8.6929,148300,0
2010-08-03,8.7278,8.7332,8.6674,8.6864,195394,0
2010-08-04,8.6802,8.774,8.6802,8.774,196223,0
2010-08-05,8.7515,8.774,8.7278,8.7634,145907,0
2010-08-06,8.7332,8.8183,8.7102,8.799,143226,0
2010-08-09,8.8183,8.8617,8.7925,8.8617,151113,0
2010-08-10,8.8413,8.8579,8.7861,8.8294,131670,0
2010-08-11,8.774,8.8672,8.6929,8.6992,202153,0
2010-08-12,8.6149,8.7047,8.6149,8.6618,177378,0
2010-08-13,8.6465,8.6674,8.6266,8.634,186299,0
2010-08-16,8.6266,8.6929,8.6266,8.6575,205548,0
2010-08-17,8.6618,8.7159,8.5725,8.6383,349316,0
2010-08-18,8.6618,8.6864,8.634,8.6674,237469,0
2010-08-19,8.6674,8.6746,8.6203,8.6746,184751,0
2010-08-20,8.6992,8.7634,8.6674,8.7634,225137,0
2010-08-23,8.7634,8.799,8.7634,8.799,204895,0
2010-08-24,8.8054,8.8054,8.7543,8.7804,181691,0
2010-08-25,8.7634,8.8054,8.6149,8.6746,469322,0
2010-08-26,8.6575,8.6802,8.5913,8.6203,244309,0
2010-08-27,8.652,8.7047,8.6437,8.6929,160659,0
2010-08-30,8.6266,8.7047,8.6149,8.652,124509,0
2010-08-31,8.6483,8.6955,8.5921,8.6393,222185,0
2010-09-01,8.6929,8.7159,8.6266,8.6929,188627,0
2010-09-02,8.6746,8.7515,8.6746,8.7102,234537,0
2010-09-03,8.7515,8.7634,8.6746,8.6746,144799,0
2010-09-07,8.6929,8.7543,8.6618,8.7543,126799,0
2010-09-08,8.7332,8.799,8.652,8.799,144728,0
2010-09-09,8.7804,8.799,8.7102,8.7804,214458,0
2010-09-10,8.7804,8.8229,8.774,8.8054,185510,0
2010-09-13,8.768,8.8229,8.7598,8.768,152848,0
2010-09-14,8.7925,8.8728,8.7634,8.8728,253274,0
2010-09-15,8.8775,8.883,8.7634,8.8365,257753,0
2010-09-16,8.8467,8.8877,8.8054,8.8728,197120,0
2010-09-17,8.8672,8.9049,8.8365,8.8877,114512,0
2010-09-20,8.9181,8.9239,8.8365,8.8617,186272,0
2010-09-21,8.8579,8.9007,8.8579,8.9007,226691,0
2010-09-22,8.9126,8.9126,8.8413,8.8877,181945,0
2010-09-23,8.8579,8.9964,8.8579,8.9595,250404,0
2010-09-24,8.9871,9.0306,8.9754,9.0143,141571,0
2010-09-27,9.0306,9.0599,8.8775,8.9181,226858,0
2010-09-28,8.9126,9.0306,8.9126,8.9537,182540,0
2010-09-29,8.936,9.0543,8.936,9.0428,160058,0
2010-09-30,9.0493,9.1169,8.9974,9.0617,223016,0
2010-10-01,9.0894,9.1666,9.0837,9.1152,155733,0
2010-10-04,9.1378,9.2131,9.0989,9.1531,231487,0
2010-10-05,9.1801,9.1986,9.1152,9.1919,243475,0
2010-10-06,9.1919,9.1919,9.0247,9.0306,208803,0
2010-10-07,9.0599,9.1733,9.0599,9.1474,169938,0
2010-10-08,9.1666,9.2287,9.1416,9.2131,185270,0
2010-10-11,9.2383,9.2789,9.1733,9.1858,131768,0
2010-10-12,9.1598,9.2789,9.1474,9.2741,163817,0
2010-10-13,9.2179,9.3082,9.1733,9.1986,223979,0
2010-10-14,9.2179,9.2179,9.1416,9.1919,168347,0
2010-10-15,9.1666,9.2287,9.0599,9.0989,110982,0
2010-10-18,9.1321,9.1666,9.078,9.1045,164154,0
2010-10-19,9.0894,9.1045,9.0247,9.078,206511,0
2010-10-20,9.0666,9.1474,9.0306,9.1416,201420,0
2010-10-21,9.1733,9.1858,9.1152,9.1378,205599,0
2010-10-22,9.2073,9.2073,9.1378,9.1858,139930,0
2010-10-25,9.2179,9.2179,9.1273,9.1733,130503,0
2010-10-26,9.1858,9.2025,9.1273,9.1733,164876,0
2010-10-27,9.1474,9.1986,9.1474,9.1986,146247,0
2010-10-28,9.2131,9.2287,9.1531,9.1919,152590,0
2010-10-29,9.2199,9.2325,9.1311,9.1311,150959,0
2010-11-01,9.1474,9.2025,8.9595,9.1598,164940,0
2010-11-02,9.1733,9.2179,9.1321,9.1919,229920,0
2010-11-03,9.1919,9.2228,9.1273,9.1666,92616,0
2010-11-04,9.1801,9.2383,9.1666,9.2131,200854,0
2010-11-05,9.2287,9.2537,9.1986,9.2287,114990,0
2010-11-08,9.2421,9.2916,9.2383,9.2789,134163,0
2010-11-09,9.3033,9.3336,9.2344,9.2789,220060,0
2010-11-10,9.2421,9.2868,9.0989,9.1416,166379,0
2010-11-11,9.1273,9.1416,9.0143,9.0369,209140,0
2010-11-12,9.0543,9.0543,8.8579,8.8877,200456,0
2010-11-15,8.8728,8.9425,8.5454,8.652,454376,0
2010-11-16,8.5861,8.5861,8.269,8.5411,636742,0
2010-11-17,8.5069,8.6802,8.4778,8.6746,210092,0
2010-11-18,8.7102,8.8294,8.6674,8.8294,238812,0
2010-11-19,8.8118,8.8775,8.7221,8.8775,250810,0
2010-11-22,8.8579,8.9537,8.8467,8.936,215100,0
2010-11-23,8.9181,8.964,8.8672,8.9425,215546,0
2010-11-24,8.9293,9.0599,8.9293,9.0485,227656,0
2010-11-26,9.0428,9.078,9.0306,9.0428,84310,0
2010-11-29,9.0599,9.078,8.9897,9.0666,199423,0
2010-11-30,9.0523,9.057,8.9842,9.0276,157175,0
2010-12-01,9.0306,9.0837,8.9181,8.9181,274477,0
2010-12-02,8.9181,9.0543,8.9126,8.964,284347,0
2010-12-03,8.9239,8.9754,8.8534,8.9007,156748,0
2010-12-06,8.9126,8.9814,8.8229,8.8672,208048,0
2010-12-07,8.8877,8.9425,8.774,8.8229,183268,0
2010-12-08,8.7925,8.8294,8.634,8.6383,191447,0
2010-12-09,8.6383,8.7102,8.5001,8.6149,212643,0
2010-12-10,8.6013,8.6465,8.4493,8.5125,212711,0
2010-12-13,8.4607,8.4946,8.2535,8.2598,298826,0
2010-12-14,8.2069,8.2854,8.1522,8.2854,521213,0
2010-12-15,8.2535,8.3098,8.2123,8.2976,219352,0
2010-12-16,8.2723,8.4663,8.2723,8.4547,233445,0
2010-12-17,8.445,8.7159,8.4387,8.7159,242621,0
2010-12-20,8.7047,8.7047,8.5411,8.5411,173210,0
2010-12-21,8.5183,8.5786,8.4493,8.4946,159066,0
2010-12-22,8.4663,8.5511,8.4387,8.5511,141290,0
2010-12-23,8.5309,8.5628,8.5069,8.5309,132328,0
2010-12-27,8.5001,8.6266,8.4714,8.6149,122386,0
2010-12-28,8.6013,8.6465,8.5411,8.6076,118802,0
2010-12-29,8.6256,8.6374,8.5427,8.5427,114736,0
2010-12-30,8.5651,8.5651,8.4732,8.4964,141820,0
2010-12-31,8.5543,8.6447,8.5385,8.6447,110128,0
2011-01-03,8.6674,8.6864,8.634,8.6802,111429,0
2011-01-04,8.6802,8.7221,8.634,8.7221,191308,0
2011-01-05,8.6674,8.7221,8.5969,8.7221,162034,0
2011-01-06,8.7102,8.7102,8.6437,8.6575,114504,0
2011-01-07,8.6618,8.6992,8.6383,8.6674,73898,0
2011-01-10,8.6437,8.6674,8.6149,8.6674,116848,0
2011-01-11,8.652,8.6674,8.6076,8.6465,133818,0
2011-01-12,8.6149,8.652,8.5628,8.5861,221425,0
2011-01-13,8.5511,8.5511,8.4946,8.5411,206632,0
2011-01-14,8.5366,8.5561,8.3809,8.4663,401002,0
2011-01-18,8.483,8.483,8.3872,8.3972,335279,0
2011-01-19,8.4167,8.422,8.352,8.352,183429,0
2011-01-20,8.3476,8.3972,8.3029,8.3537,181977,0
2011-01-21,8.3608,8.4607,8.3608,8.4607,113314,0
2011-01-24,8.4663,8.5454,8.445,8.5411,251089,0
2011-01-25,8.5125,8.5786,8.5069,8.5678,225634,0
2011-01-26,8.5183,8.5628,8.5001,8.5411,173285,0
2011-01-27,8.5241,8.5628,8.5069,8.5561,148805,0
2011-01-28,8.5678,8.5678,8.4493,8.4778,159436,0
2011-01-31,8.5069,8.5474,8.4574,8.5474,140077,0
2011-02-01,8.5511,8.6383,8.5309,8.6383,145498,0
2011-02-02,8.6013,8.6575,8.5678,8.6383,290636,0
2011-02-03,8.6528,8.6583,8.5921,8.6383,196981,0
2011-02-04,8.5969,8.5969,8.5241,8.5241,129349,0
2011-02-07,8.5309,8.6149,8.5309,8.6149,212635,0
2011-02-08,8.5861,8.6383,8.5725,8.6383,177639,0
2011-02-09,8.5913,8.652,8.5861,8.6203,199156,0
2011-02-10,8.6013,8.6473,8.5628,8.6383,250091,0
2011-02-11,8.5786,8.6076,8.4903,8.6076,223621,0
2011-02-14,8.5561,8.5913,8.5511,8.5786,190427,0
2011-02-15,8.5561,8.5561,8.4714,8.4946,279844,0
2011-02-16,8.4946,8.5511,8.4493,8.483,182760,0
2011-02-18,8.5125,8.5511,8.4894,8.5069,113827,0
2011-02-22,8.4714,8.483,8.4042,8.4493,243818,0
2011-02-23,8.4291,8.5241,8.4291,8.483,261334,0
2011-02-24,8.4607,8.5183,8.4607,8.483,196143,0
2011-02-25,8.4778,8.5511,8.4778,8.5411,130284,0
2011-02-28,8.5338,8.5651,8.5277,8.5543,178094,0
2011-03-01,8.5511,8.5978,8.5241,8.5734,225014,0
2011-03-02,8.5628,8.6393,8.557,8.6348,288475,0
2011-03-03,8.6393,8.7112,8.6086,8.7112,335897,0
2011-03-04,8.6812,8.7002,8.5978,8.6086,130790,0
2011-03-07,8.5921,8.6276,8.5921,8.5921,96375,0
2011-03-08,8.5678,8.6158,8.5678,8.5978,157706,0
2011-03-09,8.5978,8.5978,8.5411,8.557,169923,0
2011-03-10,8.557,8.557,8.483,8.5302,189549,0
2011-03-11,8.5411,8.5454,8.4706,8.5241,245975,0
2011-03-14,8.5001,8.557,8.4663,8.5069,209274,0
2011-03-15,8.4706,8.4706,8.3853,8.4387,414608,0
2011-03-16,8.4167,8.4599,8.3591,8.3643,245930,0
2011-03-17,8.3749,8.4617,8.3749,8.4291,232317,0
2011-03-18,8.4157,8.4599,8.4157,8.4379,218558,0
2011-03-21,8.4663,8.5183,8.4326,8.5069,181857,0
2011-03-22,8.5125,8.5454,8.4894,8.5454,138596,0
2011-03-23,8.5001,8.5786,8.4894,8.5628,225608,0
2011-03-24,8.5734,8.5861,8.5411,8.5511,191200,0
2011-03-25,8.5628,8.5978,8.5411,8.587,125074,0
2011-03-28,8.6013,8.6013,8.5309,8.557,192877,0
2011-03-29,8.5734,8.5734,8.5241,8.5678,161815,0
2011-03-30,8.5678,8.5786,8.5411,8.5628,177454,0
2011-03-31,8.5543,8.5969,8.5193,8.5969,261791,0
2011-04-01,8.5921,8.6086,8.5678,8.5978,175096,0
2011-04-04,8.5794,8.6284,8.5302,8.6284,250271,0
2011-04-05,8.6086,8.6284,8.5678,8.5921,131748,0
2011-04-06,8.6022,8.6284,8.5978,8.6158,192041,0
2011-04-07,8.5978,8.6158,8.5366,8.5978,182572,0
2011-04-08,8.6158,8.6158,8.5125,8.5366,297752,0
2011-04-11,8.5454,8.557,8.4946,8.5178,308382,0
2011-04-12,8.4636,8.517,8.4468,8.5118,169612,0
2011-04-13,8.4894,8.5125,8.483,8.4946,180830,0
2011-04-14,8.477,8.4946,8.477,8.4946,144991,0
2011-04-15,8.4946,8.5178,8.483,8.4946,346279,0
2011-04-18,8.483,8.5069,8.4706,8.4946,170354,0
2011-04-19,8.5001,8.5302,8.483,8.5241,250646,0
2011-04-20,8.5125,8.5628,8.5125,8.5411,390169,0
2011-04-21,8.557,8.5734,8.5511,8.5511,247447,0
2011-04-25,8.5511,8.5628,8.5302,8.5411,210991,0
2011-04-26,8.5366,8.5618,8.5294,8.5618,295727,0
2011-04-27,8.5678,8.6086,8.5454,8.6086,118765,0
2011-04-28,8.587,8.6348,8.587,8.6284,165316,0
2011-04-29,8.6139,8.6638,8.6139,8.6528,197850,0
2011-05-02,8.6528,8.6948,8.6528,8.6892,186854,0
2011-05-03,8.6575,8.6938,8.6528,8.6874,196615,0
2011-05-04,8.6812,8.6812,8.6437,8.6812,169282,0
2011-05-05,8.6465,8.6938,8.634,8.6465,155646,0
2011-05-06,8.6483,8.6638,8.6393,8.6437,144487,0
2011-05-09,8.6213,8.6528,8.6213,8.6483,102373,0
2011-05-10,8.6638,8.6766,8.6437,8.6591,89221,0
2011-05-11,8.6437,8.6756,8.6374,8.6756,135001,0
2011-05-12,8.6638,8.7314,8.6483,8.7314,126144,0
2011-05-13,8.7186,8.7314,8.6812,8.7186,103106,0
2011-05-16,8.6892,8.7082,8.6638,8.7082,164305,0
2011-05-17,8.6693,8.7082,8.6591,8.6638,244875,0
2011-05-18,8.6591,8.701,8.6591,8.6955,177767,0
2011-05-19,8.701,8.7249,8.6955,8.701,132248,0
2011-05-20,8.7066,8.7295,8.6812,8.6812,225935,0
2011-05-23,8.6483,8.7186,8.6483,8.6892,178036,0
2011-05-24,8.7186,8.758,8.7186,8.758,163555,0
2011-05-25,8.7663,8.798,8.7441,8.7916,201483,0
2011-05-26,8.7916,8.8579,8.7663,8.8165,230402,0
2011-05-27,8.8165,8.8728,8.81,8.8403,133500,0
2011-05-31,8.8663,8.9267,8.8607,8.9267,186414,0
2011-06-01,8.9258,8.9726,8.9201,8.9201,154855,0
2011-06-02,8.9258,8.9784,8.8672,8.8672,308615,0
2011-06-03,8.884,8.9784,8.8579,8.9784,169477,0
2011-06-06,8.9784,8.9784,8.9258,8.9623,201152,0
2011-06-07,8.9492,8.9947,8.9313,8.9492,235566,0
2011-06-08,8.9623,8.9784,8.9136,8.9136,213766,0
2011-06-09,8.8941,8.9435,8.8663,8.9435,145182,0
2011-06-10,8.9435,8.9435,8.8356,8.8617,205047,0
2011-06-13,8.884,8.9017,8.736,8.7606,286185,0
2011-06-14,8.798,8.81,8.7241,8.7433,305865,0
2011-06-15,8.736,8.757,8.6374,8.6756,458644,0
2011-06-16,8.651,8.7112,8.6374,8.6874,265517,0
2011-06-17,8.7433,8.7534,8.7002,8.7534,248417,0
2011-06-20,8.7433,8.822,8.7433,8.7653,162701,0
2011-06-21,8.7606,8.8285,8.7606,8.7777,181509,0
2011-06-22,8.8035,8.8524,8.8035,8.8524,194388,0
2011-06-23,8.8393,8.8941,8.8202,8.8579,207734,0
2011-06-24,8.8775,8.9258,8.8607,8.8877,224546,0
2011-06-27,8.9059,8.9136,8.8663,8.9136,144483,0
2011-06-28,8.9379,8.9557,8.8775,8.9201,169177,0
2011-06-29,8.9435,8.9501,8.9017,8.9017,146259,0
2011-06-30,8.922,8.9547,8.9163,8.922,131987,0
2011-07-01,8.9258,8.9726,8.9258,8.9379,149806,0
2011-07-05,8.9595,8.9824,8.9425,8.9708,157866,0
2011-07-06,8.9947,9.0124,8.9669,8.9669,254437,0
2011-07-07,8.9917,8.9917,8.9163,8.9917,198075,0
2011-07-08,8.936,8.9824,8.936,8.9708,136646,0
2011-07-11,8.9897,8.9947,8.9258,8.9851,168518,0
2011-07-12,8.9708,8.9917,8.922,8.9537,149409,0
2011-07-13,8.9557,8.9851,8.9017,8.9492,230926,0
2011-07-14,8.9784,9.0173,8.9557,8.9851,164917,0
2011-07-15,8.9897,9.0286,8.9557,9.0286,174040,0
2011-07-18,9.0238,9.0485,8.9897,9.0173,167326,0
2011-07-19,9.0173,9.0238,8.9726,9.0173,169491,0
2011-07-20,9.0361,9.0419,8.9947,9.0115,230748,0
2011-07-21,9.0599,9.0847,9.0286,9.079,150204,0
2011-07-22,9.0931,9.0931,9.0097,9.022,165148,0
2011-07-25,9.0361,9.0485,8.9557,8.9623,178036,0
2011-07-26,8.9557,8.9851,8.8998,8.9623,177880,0
2011-07-27,8.9557,8.9726,8.8579,8.883,163971,0
2011-07-28,8.8699,8.8869,8.8118,8.8869,184342,0
2011-07-29,8.8393,8.8393,8.7074,8.8017,476993,0
2011-08-01,8.883,8.9313,8.834,8.8775,152664,0
2011-08-02,8.8663,8.9397,8.8663,8.8887,161141,0
2011-08-03,8.9098,8.9425,8.8598,8.922,153781,0
2011-08-04,8.8998,8.9117,8.7589,8.7589,216255,0
2011-08-05,8.7626,8.8054,8.3123,8.652,541459,0
2011-08-08,8.3123,8.4938,8.2236,8.2357,417781,0
2011-08-09,8.2114,8.5637,8.1702,8.557,523691,0
2011-08-10,8.2994,8.4992,8.2994,8.4415,215202,0
2011-08-11,8.4582,8.557,8.3872,8.5309,254970,0
2011-08-12,8.5753,8.6465,8.5411,8.6465,200624,0
2011-08-15,8.6465,8.7368,8.6047,8.7368,178083,0
2011-08-16,8.7002,8.7176,8.6248,8.6427,249646,0
2011-08-17,8.7368,8.7534,8.6427,8.6874,214818,0
2011-08-18,8.6248,8.632,8.5125,8.5888,267330,0
2011-08-19,8.5988,8.632,8.5046,8.5628,198017,0
2011-08-22,8.6618,8.6618,8.5454,8.6248,136187,0
2011-08-23,8.7305,8.7305,8.6248,8.7305,159855,0
2011-08-24,8.7497,8.8054,8.6565,8.7497,140788,0
2011-08-25,8.7672,8.7851,8.6465,8.6618,103251,0
2011-08-26,8.6113,8.7506,8.6113,8.7506,116251,0
2011-08-29,8.7626,8.8645,8.7534,8.8645,92316,0
2011-08-30,8.8859,8.9034,8.8303,8.8859,123897,0
2011-08-31,8.9034,8.922,8.8775,8.8775,115526,0
2011-09-01,8.922,8.922,8.8365,8.9034,167388,0
2011-09-02,8.8155,8.9034,8.8017,8.8784,148992,0
2011-09-06,8.7925,8.8118,8.6746,8.6746,224783,0
2011-09-07,8.7506,8.7634,8.701,8.746,118153,0
2011-09-08,8.6812,8.7598,8.6812,8.7598,170346,0
2011-09-09,8.7249,8.7506,8.6802,8.7112,112956,0
2011-09-12,8.6938,8.7534,8.6565,8.7002,106178,0
2011-09-13,8.7249,8.7305,8.6674,8.7305,84157,0
2011-09-14,8.7249,8.7861,8.7002,8.7589,114788,0
2011-09-15,8.7796,8.799,8.7002,8.7002,155862,0
2011-09-16,8.6874,8.7796,8.6874,8.7186,192221,0
2011-09-19,8.7186,8.773,8.7002,8.773,60859,0
2011-09-20,8.7589,8.7925,8.7368,8.7925,104573,0
2011-09-21,8.8118,8.8248,8.7368,8.7368,102390,0
2011-09-22,8.7066,8.7066,8.6174,8.6565,141998,0
2011-09-23,8.6374,8.6418,8.5222,8.5222,211560,0
2011-09-26,8.5628,8.6239,8.493,8.6239,141573,0
2011-09-27,8.6565,8.7368,8.632,8.6618,201468,0
2011-09-28,8.7441,8.7441,8.5744,8.6239,139230,0
2011-09-29,8.6874,8.6874,8.5232,8.5678,100911,0
2011-09-30,8.566,8.6022,8.4051,8.4051,185772,0
2011-10-03,8.4396,8.4973,8.2784,8.3029,256842,0
2011-10-04,8.3439,8.3485,8.1033,8.1272,244369,0
2011-10-05,8.1299,8.2319,8.1299,8.1838,184609,0
2011-10-06,8.1838,8.3591,8.1779,8.352,235365,0
2011-10-07,8.445,8.445,8.3626,8.4016,237169,0
2011-10-10,8.422,8.6418,8.3896,8.6418,174632,0
2011-10-11,8.5988,8.701,8.5879,8.6374,181950,0
2011-10-12,8.6465,8.6618,8.5678,8.5804,239399,0
2011-10-13,8.5294,8.5988,8.4805,8.5678,110509,0
2011-10-14,8.6113,8.6884,8.5744,8.6618,133391,0
2011-10-17,8.6374,8.6418,8.5511,8.6183,149409,0
2011-10-18,8.5678,8.6812,8.5511,8.6812,108251,0
2011-10-19,8.6884,8.6884,8.6113,8.6684,181275,0
2011-10-20,8.6756,8.6756,8.5988,8.6684,145481,0
2011-10-21,8.6874,8.7634,8.6812,8.746,147405,0
2011-10-24,8.746,8.7943,8.746,8.7814,121654,0
2011-10-25,8.774,8.8082,8.7249,8.7598,96444,0
2011-10-26,8.7534,8.7943,8.7387,8.7943,115662,0
2011-10-27,8.8887,8.9267,8.8458,8.8728,153744,0
2011-10-28,8.8681,8.9649,8.8617,8.9352,193878,0
2011-10-31,8.9007,8.9333,8.8598,8.9211,138146,0
2011-11-01,8.8524,8.8627,8.7877,8.8155,89823,0
2011-11-02,8.8607,8.8728,8.8082,8.8728,101140,0
2011-11-03,8.8784,8.8849,8.8082,8.8738,122422,0
2011-11-04,8.8202,8.8202,8.7589,8.7626,121312,0
2011-11-07,8.8155,8.8155,8.7074,8.7194,123240,0
2011-11-08,8.7387,8.7689,8.7259,8.7314,134705,0
2011-11-09,8.6802,8.7066,8.5969,8.6546,210724,0
2011-11-10,8.7002,8.774,8.6158,8.6736,161255,0
2011-11-11,8.6948,8.7506,8.6756,8.7194,178902,0
2011-11-14,8.746,8.7598,8.6674,8.6756,149338,0
2011-11-15,8.7074,8.7814,8.6457,8.7814,206024,0
2011-11-16,8.8155,8.8202,8.6874,8.6948,135670,0
2011-11-17,8.7814,8.7814,8.5988,8.6457,230322,0
2011-11-18,8.6802,8.6802,8.577,8.6086,199132,0
2011-11-21,8.6105,8.6105,8.5394,8.5552,194648,0
2011-11-22,8.5921,8.6239,8.5678,8.5988,166157,0
2011-11-23,8.6105,8.6105,8.5144,8.5212,131876,0
2011-11-25,8.5259,8.6086,8.5125,8.5651,75696,0
2011-11-28,8.6174,8.6674,8.5445,8.5552,171681,0
2011-11-29,8.587,8.6105,8.5394,8.6105,157282,0
2011-11-30,8.6802,8.8192,8.634,8.6802,301190,0
2011-12-01,8.7074,8.7112,8.6418,8.6812,136814,0
2011-12-02,8.7002,8.7506,8.7002,8.7002,253308,0
2011-12-05,8.7112,8.7877,8.7112,8.7814,169838,0
2011-12-06,8.7699,8.8229,8.7314,8.81,204515,0
2011-12-07,8.7796,8.8202,8.7589,8.7672,138426,0
2011-12-08,8.7433,8.8458,8.7433,8.834,200175,0
2011-12-09,8.7952,8.8458,8.7952,8.8393,129062,0
2011-12-12,8.8155,8.8458,8.7506,8.7634,145210,0
2011-12-13,8.768,8.8017,8.7534,8.7814,133677,0
2011-12-14,8.768,8.768,8.6864,8.7506,155128,0
2011-12-15,8.768,8.7877,8.7314,8.7814,127972,0
2011-12-16,8.8147,8.8458,8.7626,8.8007,112260,0
2011-12-19,8.8275,8.8346,8.7249,8.7314,135798,0
2011-12-20,8.768,8.8275,8.7634,8.8275,169049,0
2011-12-21,8.8082,8.898,8.8082,8.8905,178353,0
2011-12-22,8.9098,8.9547,8.8849,8.9163,220171,0
2011-12-23,8.9163,8.9851,8.9163,8.9726,152820,0
2011-12-27,8.9474,9.0436,8.9474,9.0436,260534,0
2011-12-28,9.0684,9.0684,8.936,8.9474,154989,0
2011-12-29,8.936,8.9613,8.8905,8.8905,117747,0
2011-12-30,8.9163,8.9659,8.8627,8.922,175983,0
2012-01-03,8.9842,8.9842,8.8579,8.8579,195810,0
2012-01-04,8.8849,8.9547,8.8627,8.9547,212239,0
2012-01-05,8.9613,8.9659,8.9089,8.9659,215466,0
2012-01-06,8.9659,9.0133,8.9659,9.0133,168984,0
2012-01-09,9.007,9.0379,8.936,8.9425,198934,0
2012-01-10,8.9726,9.007,8.9089,8.9547,227255,0
2012-01-11,8.8931,8.9323,8.8542,8.8542,358518,0
2012-01-12,8.81,8.9699,8.8027,8.9201,509180,0
2012-01-13,8.9285,8.9947,8.9285,8.9474,225324,0
2012-01-17,8.9784,8.9851,8.9034,8.9089,212436,0
2012-01-18,8.9285,8.9547,8.9034,8.9547,169052,0
2012-01-19,8.9659,9.0885,8.9425,9.0885,269486,0
2012-01-20,9.0989,9.1349,9.057,9.1045,162740,0
2012-01-23,9.1291,9.1646,9.1215,9.1513,175518,0
2012-01-24,9.158,9.1801,9.1416,9.1723,224806,0
2012-01-25,9.1986,9.2537,9.1858,9.2537,203067,0
2012-01-26,9.2751,9.2751,9.2383,9.2537,219239,0
2012-01-27,9.2751,9.3523,9.2682,9.3004,220538,0
2012-01-30,9.3374,9.3523,9.3004,9.3523,141871,0
2012-01-31,9.3966,9.3966,9.315,9.3424,191315,0
2012-02-01,9.3484,9.4202,9.3424,9.4074,226175,0
2012-02-02,9.4025,9.4404,9.3779,9.3857,228588,0
2012-02-03,9.4211,9.4211,9.3004,9.3004,336775,0
2012-02-06,9.2682,9.3374,9.2682,9.3121,235014,0
2012-02-07,9.3307,9.3631,9.3053,9.3631,221465,0
2012-02-08,9.3513,9.3907,9.3474,9.3474,156608,0
2012-02-09,9.3907,9.4285,9.3355,9.3424,199002,0
2012-02-10,9.3374,9.371,9.2946,9.3484,214398,0
2012-02-13,9.4084,9.4143,9.2946,9.3257,476379,0
2012-02-14,9.2877,9.371,9.2751,9.371,186085,0
2012-02-15,9.4084,9.4642,9.4025,9.4483,204019,0
2012-02-16,9.4701,9.4949,9.4414,9.4592,186291,0
2012-02-17,9.4592,9.536,9.4592,9.536,185718,0
2012-02-21,9.57,9.579,9.488,9.536,175157,0
2012-02-22,9.565,9.579,9.531,9.557,118165,0
2012-02-23,9.55,9.603,9.55,9.603,193305,0
2012-02-24,9.604,9.621,9.55,9.61,179180,0
2012-02-27,9.584,9.62,9.512,9.57,141773,0
2012-02-28,9.565,9.579,9.544,9.565,108765,0
2012-02-29,9.615,9.634,9.547,9.587,140130,0
2012-03-01,9.627,9.652,9.57,9.616,190135,0
2012-03-02,9.665,9.665,9.515,9.515,261954,0
2012-03-05,9.579,9.616,9.519,9.604,205436,0
2012-03-06,9.567,9.574,9.4025,9.4602,213082,0
2012-03-07,9.4344,9.526,9.4344,9.483,86873,0
2012-03-08,9.49,9.589,9.4711,9.589,184249,0
2012-03-09,9.571,9.61,9.512,9.512,175568,0
2012-03-12,9.544,9.579,9.4701,9.4701,216728,0
2012-03-13,9.506,9.587,9.4642,9.587,193908,0
2012-03-14,9.571,9.571,9.4473,9.501,231318,0
2012-03-15,9.4811,9.501,9.3907,9.3966,281965,0
2012-03-16,9.3907,9.3907,9.2868,9.2985,236612,0
2012-03-19,9.246,9.3424,9.2305,9.3424,169478,0
2012-03-20,9.3248,9.3907,9.2985,9.37,144609,0
2012-03-21,9.3631,9.4025,9.3424,9.3779,173639,0
2012-03-22,9.3779,9.4143,9.3307,9.3307,171175,0
2012-03-23,9.3317,9.3975,9.3317,9.3789,162840,0
2012-03-26,9.3779,9.4074,9.3355,9.3562,213174,0
2012-03-27,9.3355,9.3966,9.3307,9.3907,185307,0
2012-03-28,9.4143,9.4143,9.3513,9.3779,119606,0
2012-03-29,9.3631,9.3907,9.3424,9.3779,175122,0
2012-03-30,9.3562,9.3779,9.3248,9.3248,190144,0
2012-04-02,9.317,9.3848,9.317,9.3779,224929,0
2012-04-03,9.3523,9.3857,9.3248,9.3248,233965,0
2012-04-04,9.2916,9.3297,9.2635,9.3043,251784,0
2012-04-05,9.277,9.3043,9.2509,9.2557,132633,0
2012-04-09,9.2131,9.2926,9.1686,9.2662,107142,0
2012-04-10,9.2789,9.2994,9.1886,9.1967,190669,0
2012-04-11,9.2238,9.2877,9.2238,9.2354,148586,0
2012-04-12,9.2586,9.2789,9.2411,9.2662,147513,0
2012-04-13,9.2586,9.2877,9.2411,9.2411,120499,0
2012-04-16,9.2877,9.3248,9.246,9.2877,156446,0
2012-04-17,9.2975,9.3464,9.2975,9.3228,208184,0
2012-04-18,9.3111,9.3317,9.2741,9.3317,242174,0
2012-04-19,9.318,9.3484,9.2994,9.3111,154178,0
2012-04-20,9.2916,9.3769,9.2916,9.3631,199392,0
2012-04-23,9.3424,9.3975,9.3365,9.3975,227061,0
2012-04-24,9.4153,9.4493,9.3975,9.4493,257765,0
2012-04-25,9.4642,9.4969,9.4344,9.4969,181315,0
2012-04-26,9.4751,9.553,9.4751,9.546,160342,0
2012-04-27,9.546,9.567,9.4344,9.526,134547,0
2012-04-30,9.521,9.567,9.503,9.553,138400,0
2012-05-01,9.576,9.615,9.562,9.603,170243,0
2012-05-02,9.546,9.65,9.546,9.619,253824,0
2012-05-03,9.596,9.615,9.4612,9.522,281952,0
2012-05-04,9.4563,9.502,9.3907,9.502,410403,0
2012-05-07,9.4642,9.553,9.4483,9.553,159225,0
2012-05-08,9.553,9.589,9.521,9.56,198728,0
2012-05-09,9.54,9.576,9.4979,9.534,149453,0
2012-05-10,9.568,9.582,9.534,9.582,136717,0
2012-05-11,9.56,9.607,9.553,9.56,190727,0
2012-05-14,9.546,9.546,9.4483,9.4642,189217,0
2012-05-15,9.4483,9.4751,9.4143,9.4143,159910,0
2012-05-16,9.4344,9.4701,9.3848,9.3848,138491,0
2012-05-17,9.3848,9.3966,9.2209,9.2209,210762,0
2012-05-18,9.2151,9.3228,9.1723,9.1801,152069,0
2012-05-21,9.1513,9.3297,9.1513,9.3228,176804,0
2012-05-22,9.3513,9.3907,9.3228,9.3631,147399,0
2012-05-23,9.3631,9.369,9.3102,9.369,397763,0
2012-05-24,9.3907,9.4074,9.3355,9.4074,167888,0
2012-05-25,9.4211,9.4493,9.3424,9.4025,204656,0
2012-05-29,9.4414,9.49,9.3907,9.4285,193075,0
2012-05-30,9.3966,9.4211,9.3513,9.3966,151157,0
2012-05-31,9.4074,9.4074,9.3562,9.3562,146456,0
2012-06-01,9.3297,9.3355,9.2635,9.2906,180826,0
2012-06-04,9.2635,9.3102,9.2025,9.2557,269238,0
2012-06-05,9.2238,9.2479,9.1996,9.2411,186972,0
2012-06-06,9.2411,9.2956,9.2238,9.2537,128695,0
2012-06-07,9.2605,9.3073,9.2537,9.3013,207113,0
2012-06-08,9.2848,9.37,9.277,9.3297,164687,0
2012-06-11,9.3297,9.37,9.3102,9.3102,75607,0
2012-06-12,9.315,9.37,9.3043,9.3562,111462,0
2012-06-13,9.3297,9.3769,9.277,9.3102,120264,0
2012-06-14,9.2906,9.3562,9.2848,9.3043,130804,0
2012-06-15,9.3102,9.3562,9.2906,9.3464,184793,0
2012-06-18,9.3043,9.3464,9.2906,9.3102,198427,0
2012-06-19,9.3043,9.4424,9.3043,9.4211,171897,0
2012-06-20,9.3966,9.4344,9.3848,9.4025,191192,0
2012-06-21,9.4084,9.4642,9.4025,9.4285,176084,0
2012-06-22,9.4064,9.4701,9.4005,9.4473,124326,0
2012-06-25,9.4084,9.4493,9.37,9.3966,163748,0
2012-06-26,9.4143,9.4642,9.3917,9.4612,127322,0
2012-06-27,9.4711,9.547,9.4711,9.547,163643,0
2012-06-28,9.4979,9.54,9.4642,9.54,96413,0
2012-06-29,9.587,9.587,9.515,9.582,176114,0
2012-07-02,9.562,9.59,9.547,9.59,140084,0
2012-07-03,9.609,9.668,9.587,9.647,110123,0
2012-07-05,9.668,9.682,9.59,9.603,112953,0
2012-07-06,9.568,9.647,9.568,9.647,109118,0
2012-07-09,9.615,9.682,9.615,9.682,136882,0
2012-07-10,9.652,9.695,9.626,9.633,154357,0
2012-07-11,9.615,9.712,9.615,9.66,161542,0
2012-07-12,9.62,9.701,9.586,9.701,189140,0
2012-07-13,9.66,9.76,9.633,9.745,146931,0
2012-07-16,9.76,9.789,9.72,9.745,135545,0
2012-07-17,9.76,9.776,9.712,9.712,164170,0
2012-07-18,9.72,9.808,9.72,9.789,143007,0
2012-07-19,9.808,9.83,9.795,9.83,154646,0
2012-07-20,9.822,9.859,9.808,9.859,147818,0
2012-07-23,9.824,9.95,9.783,9.926,200287,0
2012-07-24,9.926,9.98,9.898,9.94,219116,0
2012-07-25,9.94,9.989,9.926,9.94,154774,0
2012-07-26,10.004,10.04,9.904,9.915,202864,0
2012-07-27,9.989,9.989,9.921,9.975,169461,0
2012-07-30,10.011,10.046,9.969,10.024,156518,0
2012-07-31,10.083,10.121,10.028,10.121,200946,0
2012-08-01,10.148,10.198,10.11,10.187,260879,0
2012-08-02,10.203,10.203,10.129,10.159,160111,0
2012-08-03,10.179,10.203,10.088,10.104,127638,0
2012-08-06,10.136,10.159,10.104,10.148,174047,0
2012-08-07,10.154,10.171,10.115,10.171,116375,0
2012-08-08,10.129,10.179,10.088,10.115,155367,0
2012-08-09,10.121,10.203,10.121,10.203,136512,0
2012-08-10,10.211,10.248,10.179,10.223,109066,0
2012-08-13,10.203,10.203,10.115,10.179,123871,0
2012-08-14,10.164,10.179,10.063,10.154,154232,0
2012-08-15,10.128,10.148,10.063,10.135,167155,0
2012-08-16,10.158,10.179,10.076,10.179,109451,0
2012-08-17,10.179,10.179,10.11,10.171,163005,0
2012-08-20,10.187,10.217,10.148,10.154,145194,0
2012-08-21,10.179,10.243,10.148,10.171,103766,0
2012-08-22,10.198,10.235,10.158,10.217,193846,0
2012-08-23,10.235,10.268,10.082,10.179,350970,0
2012-08-24,10.179,10.203,10.135,10.171,179674,0
2012-08-27,10.198,10.217,10.164,10.217,140972,0
2012-08-28,10.223,10.223,10.154,10.217,225660,0
2012-08-29,10.243,10.288,10.191,10.228,210025,0
2012-08-30,10.268,10.279,10.211,10.243,170227,0
2012-08-31,10.256,10.3,10.243,10.3,159360,0
2012-09-04,10.323,10.33,10.262,10.262,242736,0
2012-09-05,10.268,10.319,10.262,10.319,225580,0
2012-09-06,10.33,10.337,10.268,10.337,213238,0
2012-09-07,10.337,10.337,10.274,10.308,116049,0
2012-09-10,10.308,10.351,10.262,10.319,113371,0
2012-09-11,10.383,10.395,10.312,10.395,160799,0
2012-09-12,10.41,10.422,10.362,10.41,176179,0
2012-09-13,10.383,10.44,10.375,10.44,193642,0
2012-09-14,10.465,10.479,10.415,10.428,238204,0
2012-09-17,10.422,10.449,10.403,10.449,174982,0
2012-09-18,10.433,10.441,10.369,10.382,197899,0
2012-09-19,10.422,10.472,10.382,10.472,183969,0
2012-09-20,10.44,10.483,10.395,10.428,226419,0
2012-09-21,10.457,10.479,10.403,10.479,160217,0
2012-09-24,10.491,10.497,10.44,10.497,174179,0
2012-09-25,10.497,10.497,10.457,10.483,198867,0
2012-09-26,10.505,10.547,10.457,10.511,201967,0
2012-09-27,10.537,10.537,10.44,10.465,119648,0
2012-09-28,10.44,10.531,10.44,10.44,232203,0
2012-10-01,10.497,10.559,10.457,10.559,203536,0
2012-10-02,10.547,10.552,10.479,10.479,199207,0
2012-10-03,10.479,10.531,10.465,10.511,206415,0
2012-10-04,10.483,10.542,10.449,10.542,188151,0
2012-10-05,10.511,10.559,10.511,10.542,112974,0
2012-10-08,10.505,10.58,10.497,10.537,147572,0
2012-10-09,10.587,10.613,10.531,10.6,213138,0
2012-10-10,10.565,10.592,10.526,10.552,195528,0
2012-10-11,10.559,10.605,10.536,10.605,129524,0
2012-10-12,10.656,10.731,10.592,10.592,180433,0
2012-10-15,10.695,10.695,10.58,10.635,147435,0
2012-10-16,10.716,10.716,10.565,10.565,170065,0
2012-10-17,10.683,10.683,10.605,10.635,165707,0
2012-10-18,10.683,10.683,10.552,10.614,131760,0
2012-10-19,10.64,10.664,10.605,10.635,130012,0
2012-10-22,10.645,10.688,10.64,10.64,168031,0
2012-10-23,10.656,10.701,10.64,10.645,219614,0
2012-10-24,10.683,10.716,10.683,10.716,201201,0
2012-10-25,10.738,10.788,10.701,10.788,208650,0
2012-10-26,10.87,10.87,10.731,10.782,172814,0
2012-10-31,10.766,10.782,10.645,10.651,260852,0
2012-11-01,10.688,10.863,10.688,10.743,300234,0
2012-11-02,10.788,10.816,10.656,10.656,195226,0
2012-11-05,10.775,10.775,10.592,10.623,157231,0
2012-11-06,10.651,10.701,10.629,10.629,166221,0
2012-11-07,10.587,10.701,10.542,10.629,187852,0
2012-11-08,10.664,10.695,10.601,10.635,137927,0
2012-11-09,10.651,10.651,10.58,10.635,80746,0
2012-11-12,10.651,10.651,10.573,10.605,97063,0
2012-11-13,10.565,10.64,10.414,10.456,244575,0
2012-11-14,10.427,10.431,10.047,10.074,557885,0
2012-11-15,10.036,10.036,9.717,9.858,642767,0
2012-11-16,9.914,10.225,9.833,10.192,266858,0
2012-11-19,10.326,10.359,10.225,10.275,222922,0
2012-11-20,10.31,10.372,10.212,10.237,180981,0
2012-11-21,10.275,10.393,10.264,10.332,147855,0
2012-11-23,10.4,10.414,10.326,10.393,61005,0
2012-11-26,10.359,10.408,10.31,10.314,114978,0
2012-11-27,10.346,10.437,10.31,10.408,143703,0
2012-11-28,10.414,10.463,10.379,10.456,145911,0
2012-11-29,10.441,10.51,10.437,10.456,115572,0
2012-11-30,10.437,10.471,10.4,10.463,125512,0
2012-12-03,10.463,10.477,10.372,10.414,194104,0
2012-12-04,10.414,10.437,10.366,10.431,221610,0
2012-12-05,10.408,10.431,10.372,10.414,217990,0
2012-12-06,10.379,10.408,10.346,10.359,228093,0
2012-12-07,10.372,10.4,10.332,10.359,111087,0
2012-12-10,10.332,10.353,10.31,10.314,161949,0
2012-12-11,10.31,10.4,10.31,10.339,146922,0
2012-12-12,10.332,10.4,10.31,10.372,112080,0
2012-12-13,10.408,10.441,10.353,10.353,93009,0
2012-12-14,10.339,10.393,10.32,10.393,124973,0
2012-12-17,10.379,10.428,10.346,10.359,233274,0
2012-12-18,10.359,10.421,10.339,10.339,201104,0
2012-12-19,10.372,10.441,10.339,10.372,181774,0
2012-12-20,10.428,10.438,10.339,10.366,161255,0
2012-12-21,10.332,10.431,10.32,10.431,192119,0
2012-12-24,10.441,10.471,10.401,10.421,91709,0
2012-12-26,10.456,10.519,10.372,10.401,238831,0
2012-12-27,10.456,10.511,10.393,10.441,244004,0
2012-12-28,10.478,10.483,10.408,10.471,93246,0
2012-12-31,10.456,10.543,10.431,10.543,228123,0
2013-01-02,10.625,10.751,10.56,10.691,242299,0
2013-01-03,10.697,10.785,10.684,10.778,171615,0
2013-01-04,10.802,10.822,10.653,10.679,174972,0
2013-01-07,10.744,10.778,10.616,10.679,154511,0
2013-01-08,10.691,10.727,10.647,10.704,94842,0
2013-01-09,10.751,10.764,10.691,10.711,125483,0
2013-01-10,10.764,10.764,10.667,10.671,139965,0
2013-01-11,10.656,10.75,10.651,10.743,188538,0
2013-01-14,10.783,10.783,10.665,10.665,207638,0
2013-01-15,10.77,10.83,10.645,10.695,269150,0
2013-01-16,10.669,10.756,10.635,10.75,143585,0
2013-01-17,10.734,10.814,10.734,10.807,123259,0
2013-01-18,10.838,10.861,10.801,10.856,106238,0
2013-01-22,10.868,10.868,10.756,10.794,153731,0
2013-01-23,10.814,10.861,10.656,10.763,224320,0
2013-01-24,10.77,10.783,10.734,10.75,240593,0
2013-01-25,10.794,10.794,10.702,10.763,234299,0
2013-01-28,10.763,10.77,10.645,10.677,308595,0
2013-01-29,10.695,10.702,10.656,10.656,191716,0
2013-01-30,10.684,10.689,10.571,10.613,198794,0
2013-01-31,10.635,10.645,10.587,10.645,201389,0
2013-02-01,10.669,10.718,10.592,10.71,250839,0
2013-02-04,10.71,10.718,10.613,10.656,135851,0
2013-02-05,10.684,10.734,10.656,10.734,138804,0
2013-02-06,10.743,10.743,10.665,10.689,119434,0
2013-02-07,10.727,10.727,10.64,10.656,125437,0
2013-02-08,10.689,10.689,10.635,10.689,116270,0
2013-02-11,10.71,10.71,10.635,10.695,148932,0
2013-02-12,10.702,10.727,10.591,10.622,235595,0
2013-02-13,10.635,10.635,10.579,10.579,204112,0
2013-02-14,10.599,10.635,10.563,10.612,222314,0
2013-02-15,10.599,10.656,10.591,10.656,138160,0
2013-02-19,10.695,10.727,10.64,10.718,173780,0
2013-02-20,10.74,10.756,10.677,10.734,193152,0
2013-02-21,10.734,10.763,10.702,10.702,297507,0
2013-02-22,10.74,10.74,10.651,10.677,152142,0
2013-02-25,10.684,10.684,10.612,10.651,170861,0
2013-02-26,10.645,10.751,10.645,10.751,194725,0
2013-02-27,10.763,10.808,10.718,10.802,414138,0
2013-02-28,10.802,10.84,10.784,10.84,332606,0
2013-03-01,10.84,10.891,10.815,10.891,338515,0
2013-03-04,10.902,10.902,10.845,10.845,253957,0
2013-03-05,10.876,10.926,10.85,10.902,258050,0
2013-03-06,10.897,10.94,10.862,10.926,141226,0
2013-03-07,11.073,11.073,10.908,10.955,148529,0
2013-03-08,10.948,11.024,10.922,11.016,230406,0
2013-03-11,11.067,11.067,11.024,11.059,187149,0
2013-03-12,11.088,11.088,10.995,11.016,153830,0
2013-03-13,11.052,11.052,10.933,10.933,214354,0
2013-03-14,10.988,10.988,10.843,10.915,141901,0
2013-03-15,10.939,10.939,10.576,10.633,511266,0
2013-03-18,10.59,10.8,10.567,10.633,442315,0
2013-03-19,10.686,10.755,10.637,10.755,114951,0
2013-03-20,10.762,10.789,10.716,10.782,117086,0
2013-03-21,10.807,10.875,10.738,10.875,182967,0
2013-03-22,10.915,10.947,10.843,10.896,144484,0
2013-03-25,10.939,10.939,10.83,10.882,173406,0
2013-03-26,10.933,10.939,10.882,10.925,186663,0
2013-03-27,10.89,10.922,10.861,10.882,128166,0
2013-03-28,10.922,10.922,10.789,10.89,241457,0
2013-04-01,10.925,10.963,10.789,10.83,201473,0
2013-04-02,10.83,10.915,10.813,10.907,159133,0
2013-04-03,10.855,10.855,10.731,10.8,176182,0
2013-04-04,10.82,10.868,10.748,10.762,181525,0
2013-04-05,10.782,10.813,10.716,10.813,190202,0
2013-04-08,10.855,10.855,10.789,10.82,144578,0
2013-04-09,10.861,10.882,10.792,10.882,116564,0
2013-04-10,10.89,10.955,10.855,10.939,125060,0
2013-04-11,10.963,10.995,10.933,10.939,133674,0
2013-04-12,10.915,10.995,10.902,10.915,196667,0
2013-04-15,10.939,10.955,10.895,10.921,119720,0
2013-04-16,10.933,11.024,10.933,11.024,179863,0
2013-04-17,11.003,11.024,10.939,11.024,175571,0
2013-04-18,11.03,11.045,10.969,11.045,228016,0
2013-04-19,11.053,11.11,11.053,11.103,154531,0
2013-04-22,11.103,11.144,11.03,11.137,205667,0
2013-04-23,11.18,11.18,11.067,11.162,198372,0
2013-04-24,11.18,11.211,11.154,11.202,211206,0
2013-04-25,11.18,11.275,11.174,11.249,166150,0
2013-04-26,11.283,11.288,11.202,11.268,183886,0
2013-04-29,11.249,11.275,11.18,11.202,81761,0
2013-04-30,11.211,11.262,11.154,11.224,110090,0
2013-05-01,11.254,11.288,11.167,11.249,274451,0
2013-05-02,11.237,11.275,11.154,11.224,172791,0
2013-05-03,11.262,11.262,11.11,11.144,219778,0
2013-05-06,11.144,11.144,11.067,11.116,232934,0
2013-05-07,11.121,11.167,11.11,11.146,244427,0
2013-05-08,11.162,11.194,11.131,11.194,136133,0
2013-05-09,11.194,11.218,11.137,11.194,147288,0
2013-05-10,11.218,11.218,11.18,11.202,154940,0
2013-05-13,11.231,11.237,11.144,11.218,251506,0
2013-05-14,11.194,11.231,11.136,11.194,153236,0
2013-05-15,11.211,11.211,11.095,11.173,153443,0
2013-05-16,11.194,11.211,11.136,11.167,136897,0
2013-05-17,11.173,11.202,11.109,11.187,195514,0
2013-05-20,11.194,11.218,11.136,11.211,220841,0
2013-05-21,11.218,11.231,11.18,11.218,261035,0
2013-05-22,11.249,11.275,11.13,11.202,166150,0
2013-05-23,11.187,11.194,11.102,11.136,239334,0
2013-05-24,11.144,11.146,11.023,11.044,148809,0
2013-05-28,11.082,11.088,10.86,10.86,300913,0
2013-05-29,10.879,10.901,10.562,10.772,386285,0
2013-05-30,10.786,10.816,10.718,10.718,195816,0
2013-05-31,10.718,10.782,10.556,10.556,279144,0
2013-06-03,10.548,10.597,10.34,10.382,297235,0
2013-06-04,10.333,10.554,10.254,10.554,257771,0
2013-06-05,10.469,10.489,10.36,10.417,222022,0
2013-06-06,10.417,10.543,10.389,10.543,167307,0
2013-06-07,10.519,10.554,10.32,10.34,248500,0
2013-06-10,10.368,10.368,10.148,10.159,327607,0
2013-06-11,10.118,10.159,10.021,10.159,284627,0
2013-06-12,10.172,10.172,10.021,10.118,237679,0
2013-06-13,10.091,10.141,9.944,10.051,698624,0
2013-06-14,10.091,10.221,10.051,10.221,222280,0
2013-06-17,10.274,10.274,10.201,10.255,224250,0
2013-06-18,10.247,10.247,10.159,10.242,142292,0
2013-06-19,10.247,10.247,10.059,10.113,274538,0
2013-06-20,9.998,10.044,9.818,9.912,396879,0
2013-06-21,9.944,9.944,9.708,9.866,360061,0
2013-06-24,9.758,9.79,9.597,9.744,412814,0
2013-06-25,9.783,9.839,9.644,9.768,346225,0
2013-06-26,9.852,9.982,9.758,9.954,381663,0
2013-06-27,10.085,10.1,9.846,10.051,292687,0
2013-06-28,10.071,10.071,9.917,9.923,165983,0
2013-07-01,9.998,10.038,9.938,9.948,160255,0
2013-07-02,9.982,10.013,9.797,9.811,378057,0
2013-07-03,9.696,9.783,9.637,9.737,265380,0
2013-07-05,9.737,9.737,9.509,9.667,398209,0
2013-07-08,9.637,9.708,9.586,9.59,261579,0
2013-07-09,9.651,9.717,9.59,9.714,192866,0
2013-07-10,9.674,9.714,9.622,9.667,363790,0
2013-07-11,9.724,9.92,9.703,9.86,321788,0
2013-07-12,9.804,9.885,9.777,9.829,198705,0
2013-07-15,9.877,9.909,9.829,9.901,290965,0
2013-07-16,9.848,9.893,9.798,9.893,189701,0
2013-07-17,9.893,10.016,9.893,10.016,310602,0
2013-07-18,10.035,10.035,9.951,9.985,189581,0
2013-07-19,9.977,9.977,9.914,9.977,136401,0
2013-07-22,9.94,9.977,9.893,9.914,202260,0
2013-07-23,9.945,9.956,9.914,9.94,158174,0
2013-07-24,9.914,9.956,9.848,9.893,208825,0
2013-07-25,9.86,9.951,9.834,9.951,134890,0
2013-07-26,9.94,10.035,9.901,10.035,264824,0
2013-07-29,9.971,10.009,9.893,9.945,146057,0
2013-07-30,9.925,9.964,9.885,9.925,158669,0
2013-07-31,9.909,9.956,9.853,9.956,184233,0
2013-08-01,9.951,9.951,9.853,9.853,141198,0
2013-08-02,9.829,9.86,9.804,9.824,154546,0
2013-08-05,9.798,9.829,9.703,9.744,172088,0
2013-08-06,9.697,9.73,9.683,9.714,215829,0
2013-08-07,9.683,9.714,9.658,9.689,188975,0
2013-08-08,9.683,9.703,9.651,9.689,421789,0
2013-08-09,9.63,9.751,9.621,9.751,138691,0
2013-08-12,9.759,9.824,9.708,9.751,200822,0
2013-08-13,9.717,9.744,9.689,9.708,178417,0
2013-08-14,9.682,9.708,9.658,9.667,215294,0
2013-08-15,9.658,9.658,9.586,9.609,308558,0
2013-08-16,9.596,9.621,9.541,9.579,207461,0
2013-08-19,9.548,9.65,9.4721,9.4771,259020,0
2013-08-20,9.4473,9.541,9.4025,9.4771,201104,0
2013-08-21,9.4563,9.4563,9.4162,9.4255,218031,0
2013-08-22,9.4255,9.4939,9.3975,9.4652,200985,0
2013-08-23,9.4602,9.4721,9.4404,9.4721,242241,0
2013-08-26,9.4563,9.616,9.4404,9.4721,193281,0
2013-08-27,9.4473,9.4563,9.4103,9.4563,185279,0
2013-08-28,9.4255,9.4652,9.4025,9.4404,259293,0
2013-08-29,9.4602,9.506,9.4025,9.4721,246467,0
2013-08-30,9.4602,9.541,9.4404,9.541,146501,0
2013-09-03,9.535,9.557,9.4473,9.557,215081,0
2013-09-04,9.506,9.566,9.4771,9.501,511041,0
2013-09-05,9.486,9.514,9.3917,9.3917,326267,0
2013-09-06,9.3838,9.4315,9.3759,9.4245,311786,0
2013-09-09,9.4025,9.4721,9.4025,9.4721,281406,0
2013-09-10,9.4652,9.501,9.4245,9.501,230751,0
2013-09-11,9.4404,9.4939,9.4315,9.4602,209077,0
2013-09-12,9.4473,9.4939,9.4404,9.4652,266696,0
2013-09-13,9.4563,9.4939,9.4473,9.4602,168202,0
2013-09-16,9.521,9.579,9.514,9.573,292933,0
2013-09-17,9.579,9.59,9.527,9.541,256407,0
2013-09-18,9.541,9.746,9.527,9.718,305771,0
2013-09-19,9.725,9.786,9.69,9.709,304812,0
2013-09-20,9.709,9.725,9.675,9.709,278484,0
2013-09-23,9.698,9.762,9.698,9.74,226558,0
2013-09-24,9.762,9.849,9.74,9.849,449477,0
2013-09-25,9.856,9.873,9.794,9.865,199551,0
2013-09-26,9.849,9.881,9.823,9.881,180932,0
2013-09-27,9.849,9.873,9.824,9.844,111374,0
2013-09-30,9.824,9.837,9.78,9.78,246752,0
2013-10-01,9.815,9.849,9.786,9.849,132078,0
2013-10-02,9.704,9.849,9.704,9.849,327796,0
2013-10-03,9.849,9.849,9.786,9.824,206197,0
2013-10-04,9.831,9.844,9.794,9.831,255967,0
2013-10-07,9.794,9.815,9.74,9.808,233028,0
2013-10-08,9.801,9.801,9.704,9.709,260481,0
2013-10-09,9.698,9.725,9.698,9.718,237112,0
2013-10-10,9.763,9.787,9.746,9.772,271706,0
2013-10-11,9.754,9.825,9.733,9.754,191470,0
2013-10-14,9.733,9.802,9.725,9.754,173134,0
2013-10-15,9.746,9.772,9.704,9.709,167043,0
2013-10-16,9.704,9.825,9.704,9.816,148135,0
2013-10-17,9.794,9.94,9.787,9.94,216114,0
2013-10-18,9.89,9.964,9.89,9.932,301952,0
2013-10-21,9.932,9.95,9.866,9.918,187419,0
2013-10-22,9.918,9.986,9.912,9.986,287500,0
2013-10-23,9.971,10.025,9.945,10.017,216136,0
2013-10-24,10.017,10.043,9.993,10.036,201893,0
2013-10-25,10.036,10.062,10.002,10.043,174259,0
2013-10-28,10.029,10.089,10.029,10.089,178174,0
2013-10-29,10.056,10.089,10.036,10.083,145192,0
2013-10-30,10.083,10.089,10.048,10.068,187480,0
2013-10-31,10.076,10.076,10.025,10.076,201166,0
2013-11-01,10.083,10.083,10.011,10.048,305391,0
2013-11-04,10.043,10.062,10.017,10.025,283573,0
2013-11-05,10.011,10.043,9.986,10.011,228954,0
2013-11-06,10.011,10.043,9.993,10.025,332713,0
2013-11-07,10.002,10.029,9.945,10.011,276691,0
2013-11-08,9.956,9.964,9.89,9.912,162727,0
2013-11-11,9.94,9.977,9.924,9.977,231488,0
2013-11-12,9.956,9.986,9.912,9.917,295102,0
2013-11-13,9.89,9.945,9.857,9.932,160885,0
2013-11-14,9.907,9.986,9.899,9.964,225317,0
2013-11-15,9.94,9.993,9.917,9.932,168851,0
2013-11-18,9.907,9.94,9.873,9.873,188701,0
2013-11-19,9.882,9.917,9.849,9.907,235237,0
2013-11-20,9.865,9.912,9.837,9.849,234673,0
2013-11-21,9.857,9.899,9.831,9.837,209571,0
2013-11-22,9.837,9.873,9.822,9.837,224668,0
2013-11-25,9.831,9.865,9.807,9.831,207914,0
2013-11-26,9.807,9.822,9.801,9.807,172885,0
2013-11-27,9.785,9.822,9.785,9.822,146716,0
2013-11-29,9.801,9.882,9.793,9.882,111285,0
2013-12-02,9.882,9.882,9.801,9.801,197584,0
2013-12-03,9.801,9.837,9.779,9.815,304568,0
2013-12-04,9.785,9.815,9.752,9.761,200375,0
2013-12-05,9.731,9.744,9.688,9.688,206112,0
2013-12-06,9.708,9.793,9.708,9.77,249666,0
2013-12-09,9.738,9.77,9.702,9.752,266767,0
2013-12-10,9.738,9.807,9.714,9.807,202295,0
2013-12-11,9.801,9.815,9.761,9.807,273630,0
2013-12-12,9.807,9.831,9.76,9.807,328502,0
2013-12-13,9.784,9.815,9.744,9.807,264744,0
2013-12-16,9.793,9.824,9.77,9.801,235804,0
2013-12-17,9.784,9.824,9.687,9.822,252391,0
2013-12-18,9.822,9.857,9.779,9.857,190015,0
2013-12-19,9.801,9.837,9.793,9.824,338921,0
2013-12-20,9.784,9.866,9.784,9.831,275024,0
2013-12-23,9.837,9.957,9.837,9.952,365552,0
2013-12-24,9.924,10.012,9.924,10.012,157645,0
2013-12-26,9.995,10.037,9.978,10.004,214616,0
2013-12-27,10.027,10.037,9.924,9.924,173688,0
2013-12-30,9.957,9.978,9.924,9.924,184909,0
2013-12-31,9.913,9.988,9.913,9.933,295697,0
2014-01-02,9.945,9.987,9.933,9.965,183995,0
2014-01-03,9.933,9.971,9.89,9.971,301982,0
2014-01-06,9.952,10.012,9.94,10.004,206825,0
2014-01-07,10.027,10.079,9.995,10.037,180712,0
2014-01-08,10.027,10.138,10.019,10.115,201412,0
2014-01-09,10.079,10.093,10.019,10.031,140495,0
2014-01-10,10.031,10.13,10.031,10.13,156418,0
2014-01-13,10.109,10.152,10.093,10.152,249099,0
2014-01-14,10.13,10.145,10.086,10.13,244880,0
2014-01-15,10.109,10.152,10.109,10.152,263174,0
2014-01-16,10.115,10.13,10.078,10.13,208324,0
2014-01-17,10.05,10.138,10.05,10.138,352260,0
2014-01-21,10.138,10.171,10.065,10.152,230697,0
2014-01-22,10.109,10.201,10.109,10.163,229765,0
2014-01-23,10.193,10.243,10.156,10.243,237885,0
2014-01-24,10.207,10.222,10.122,10.156,329703,0
2014-01-27,10.138,10.152,10.086,10.109,218644,0
2014-01-28,10.101,10.115,10.065,10.109,179503,0
2014-01-29,10.078,10.086,10.003,10.003,286732,0
2014-01-30,10.05,10.059,10.018,10.05,173628,0
2014-01-31,9.956,10.065,9.949,10.065,172051,0
2014-02-03,10.078,10.093,10.05,10.093,199784,0
2014-02-04,10.071,10.122,10.018,10.115,162309,0
2014-02-05,10.078,10.145,10.043,10.138,267539,0
2014-02-06,10.138,10.152,10.109,10.152,112721,0
2014-02-07,10.122,10.214,10.115,10.187,115832,0
2014-02-10,10.171,10.214,10.171,10.214,159627,0
2014-02-11,10.171,10.207,10.171,10.201,229844,0
2014-02-12,10.171,10.207,10.171,10.187,190073,0
2014-02-13,10.193,10.214,10.17,10.179,193606,0
2014-02-14,10.187,10.243,10.156,10.243,205997,0
2014-02-18,10.214,10.328,10.201,10.278,233930,0
2014-02-19,10.273,10.328,10.259,10.295,206645,0
2014-02-20,10.295,10.328,10.265,10.315,110044,0
2014-02-21,10.321,10.321,10.287,10.321,192730,0
2014-02-24,10.321,10.358,10.287,10.343,199317,0
2014-02-25,10.321,10.365,10.321,10.351,147536,0
2014-02-26,10.336,10.379,10.336,10.343,136871,0
2014-02-27,10.372,10.417,10.328,10.41,353320,0
2014-02-28,10.395,10.448,10.343,10.448,177957,0
2014-03-03,10.43,10.448,10.403,10.441,144617,0
2014-03-04,10.457,10.518,10.448,10.518,178608,0
2014-03-05,10.532,10.594,10.48,10.579,214195,0
2014-03-06,10.587,10.601,10.538,10.601,97687,0
2014-03-07,10.587,10.593,10.403,10.448,220398,0
2014-03-10,10.465,10.509,10.441,10.509,141021,0
2014-03-11,10.436,10.509,10.404,10.473,193654,0
2014-03-12,10.448,10.532,10.441,10.532,153752,0
2014-03-13,10.532,10.532,10.441,10.493,185138,0
2014-03-14,10.465,10.486,10.441,10.48,133010,0
2014-03-17,10.473,10.526,10.456,10.503,150383,0
2014-03-18,10.503,10.532,10.465,10.532,167473,0
2014-03-19,10.509,10.594,10.493,10.556,232262,0
2014-03-20,10.509,10.526,10.43,10.473,165250,0
2014-03-21,10.486,10.509,10.447,10.473,122211,0
2014-03-24,10.486,10.486,10.423,10.441,116349,0
2014-03-25,10.447,10.456,10.416,10.441,151455,0
2014-03-26,10.43,10.48,10.43,10.473,164023,0
2014-03-27,10.441,10.447,10.402,10.423,232645,0
2014-03-28,10.41,10.48,10.41,10.473,169978,0
2014-03-31,10.456,10.486,10.447,10.456,234542,0
2014-04-01,10.465,10.486,10.447,10.473,194706,0
2014-04-02,10.447,10.465,10.387,10.43,360533,0
2014-04-03,10.41,10.473,10.41,10.43,134426,0
2014-04-04,10.441,10.526,10.441,10.526,138433,0
2014-04-07,10.503,10.518,10.465,10.509,156983,0
2014-04-08,10.493,10.549,10.493,10.549,103063,0
2014-04-09,10.526,10.64,10.526,10.556,211925,0
2014-04-10,10.556,10.588,10.538,10.538,241510,0
2014-04-11,10.509,10.563,10.509,10.509,154114,0
2014-04-14,10.526,10.532,10.503,10.509,198187,0
2014-04-15,10.509,10.526,10.486,10.503,258168,0
2014-04-16,10.503,10.538,10.456,10.526,203566,0
2014-04-17,10.532,10.556,10.518,10.549,136392,0
2014-04-21,10.549,10.58,10.538,10.572,126226,0
2014-04-22,10.556,10.602,10.556,10.602,157908,0
2014-04-23,10.62,10.668,10.61,10.653,123332,0
2014-04-24,10.61,10.628,10.588,10.602,178221,0
2014-04-25,10.602,10.682,10.602,10.668,232905,0
2014-04-28,10.659,10.687,10.653,10.668,121078,0
2014-04-29,10.653,10.695,10.64,10.687,177361,0
2014-04-30,10.659,10.729,10.646,10.729,163117,0
2014-05-01,10.682,10.743,10.674,10.743,276781,0
2014-05-02,10.687,10.748,10.687,10.72,176364,0
2014-05-05,10.711,10.743,10.674,10.743,152184,0
2014-05-06,10.687,10.743,10.687,10.743,168681,0
2014-05-07,10.72,10.777,10.72,10.777,179932,0
2014-05-08,10.785,10.797,10.748,10.797,181806,0
2014-05-09,10.785,10.805,10.748,10.762,176080,0
2014-05-12,10.755,10.811,10.743,10.791,185866,0
2014-05-13,10.769,10.791,10.729,10.785,315446,0
2014-05-14,10.748,10.805,10.72,10.805,234547,0
2014-05-15,10.762,10.769,10.711,10.755,206881,0
2014-05-16,10.729,10.748,10.72,10.748,192856,0
2014-05-19,10.711,10.748,10.702,10.748,226293,0
2014-05-20,10.729,10.769,10.702,10.769,152398,0
2014-05-21,10.769,10.791,10.748,10.791,153351,0
2014-05-22,10.797,10.805,10.762,10.797,133513,0
2014-05-23,10.791,10.82,10.777,10.82,109247,0
2014-05-27,10.82,10.82,10.769,10.811,142995,0
2014-05-28,10.805,10.839,10.681,10.811,175380,0
2014-05-29,10.811,10.85,10.785,10.85,112302,0
2014-05-30,10.872,10.872,10.805,10.858,143004,0
2014-06-02,10.864,10.872,10.791,10.85,181817,0
2014-06-03,10.797,10.805,10.755,10.769,169047,0
2014-06-04,10.785,10.791,10.743,10.785,133243,0
2014-06-05,10.769,10.839,10.755,10.839,139235,0
2014-06-06,10.839,10.872,10.811,10.83,125195,0
2014-06-09,10.845,10.864,10.797,10.839,108506,0
2014-06-10,10.805,10.872,10.805,10.872,118106,0
2014-06-11,10.845,10.872,10.83,10.872,118415,0
2014-06-12,10.894,10.938,10.872,10.938,221275,0
2014-06-13,10.945,10.962,10.922,10.954,156951,0
2014-06-16,10.93,10.962,10.922,10.954,132256,0
2014-06-17,10.93,10.93,10.864,10.887,158503,0
2014-06-18,10.872,10.945,10.81,10.945,186135,0
2014-06-19,10.908,10.969,10.908,10.969,163797,0
2014-06-20,10.945,10.982,10.945,10.975,92468,0
2014-06-23,10.988,10.997,10.969,10.982,169080,0
2014-06-24,10.962,11.006,10.945,10.982,122142,0
2014-06-25,10.975,10.997,10.938,10.969,87602,0
2014-06-26,10.988,11.021,10.962,11.021,135201,0
2014-06-27,11.006,11.013,10.954,10.969,175070,0
2014-06-30,10.945,10.969,10.922,10.969,164540,0
2014-07-01,10.969,10.988,10.938,10.962,238999,0
2014-07-02,10.93,10.962,10.894,10.962,192774,0
2014-07-03,10.938,10.969,10.922,10.962,163590,0
2014-07-07,10.938,10.975,10.938,10.969,88603,0
2014-07-08,10.954,10.997,10.954,10.997,126663,0
2014-07-09,11.021,11.033,10.969,11.033,132627,0
2014-07-10,11.013,11.027,10.975,11.027,105116,0
2014-07-11,11.046,11.094,11.033,11.055,111727,0
2014-07-14,11.071,11.094,11.021,11.027,118258,0
2014-07-15,10.997,11.033,10.961,10.961,221330,0
2014-07-16,10.968,10.975,10.929,10.968,106654,0
2014-07-17,10.929,10.954,10.907,10.954,124128,0
2014-07-18,10.938,10.968,10.901,10.968,128857,0
2014-07-21,10.961,10.968,10.922,10.938,109203,0
2014-07-22,10.961,10.997,10.938,10.997,128586,0
2014-07-23,11.006,11.055,10.982,11.046,112826,0
2014-07-24,11.046,11.055,11.027,11.055,118954,0
2014-07-25,11.046,11.055,11.027,11.055,71243,0
2014-07-28,11.055,11.063,10.997,11.046,155763,0
2014-07-29,11.063,11.071,11.006,11.046,126412,0
2014-07-30,11.013,11.013,10.907,10.938,187217,0
2014-07-31,10.907,10.907,10.766,10.766,179848,0
2014-08-01,10.782,10.843,10.753,10.794,116829,0
2014-08-04,10.766,10.782,10.726,10.745,120534,0
2014-08-05,10.707,10.726,10.604,10.684,219999,0
2014-08-06,10.636,10.663,10.604,10.648,141478,0
2014-08-07,10.648,10.707,10.631,10.707,104117,0
2014-08-08,10.669,10.726,10.623,10.707,163255,0
2014-08-11,10.717,10.795,10.717,10.795,81714,0
2014-08-12,10.776,10.795,10.753,10.783,74688,0
2014-08-13,10.767,10.776,10.717,10.734,114256,0
2014-08-14,10.734,10.795,10.734,10.795,88815,0
2014-08-15,10.783,10.864,10.783,10.857,149911,0
2014-08-18,10.864,10.88,10.838,10.873,96874,0
2014-08-19,10.88,10.902,10.844,10.888,74633,0
2014-08-20,10.888,10.923,10.819,10.85,210312,0
2014-08-21,10.864,10.895,10.795,10.844,288686,0
2014-08-22,10.804,10.844,10.76,10.804,164924,0
2014-08-25,10.795,10.819,10.795,10.819,117643,0
2014-08-26,10.804,10.857,10.804,10.857,118037,0
2014-08-27,10.857,10.909,10.85,10.909,111339,0
2014-08-28,10.864,10.909,10.864,10.909,101186,0
2014-08-29,10.895,10.946,10.88,10.946,110508,0
2014-09-02,10.946,11.043,10.895,10.946,125047,0
2014-09-03,10.939,10.963,10.909,10.963,140218,0
2014-09-04,10.946,10.97,10.923,10.939,110778,0
2014-09-05,10.917,10.939,10.895,10.93,83899,0
2014-09-08,10.946,10.954,10.917,10.923,92390,0
2014-09-09,10.923,10.93,10.804,10.819,150574,0
2014-09-10,10.79,10.819,10.783,10.819,177197,0
2014-09-11,10.81,10.838,10.795,10.81,86172,0
2014-09-12,10.795,10.81,10.759,10.759,87539,0
2014-09-15,10.744,10.744,10.593,10.662,194448,0
2014-09-16,10.669,10.669,10.602,10.64,160678,0
2014-09-17,10.62,10.706,10.62,10.69,140683,0
2014-09-18,10.684,10.716,10.669,10.69,127633,0
2014-09-19,10.684,10.733,10.684,10.69,113851,0
2014-09-22,10.69,10.706,10.669,10.697,116150,0
2014-09-23,10.669,10.677,10.61,10.669,183120,0
2014-09-24,10.635,10.635,10.61,10.62,132338,0
2014-09-25,10.628,10.628,10.514,10.57,195650,0
2014-09-26,10.548,10.555,10.481,10.498,218002,0
2014-09-29,10.481,10.514,10.441,10.514,139299,0
2014-09-30,10.514,10.542,10.489,10.489,211284,0
2014-10-01,10.466,10.542,10.458,10.514,200544,0
2014-10-02,10.489,10.514,10.415,10.514,193800,0
2014-10-03,10.522,10.522,10.458,10.466,400466,0
2014-10-06,10.522,10.548,10.522,10.542,182793,0
2014-10-07,10.522,10.555,10.522,10.522,120807,0
2014-10-08,10.506,10.587,10.43,10.587,256650,0
2014-10-09,10.587,10.593,10.473,10.535,209653,0
2014-10-10,10.522,10.53,10.489,10.498,95941,0
2014-10-13,10.522,10.53,10.458,10.481,161123,0
2014-10-14,10.498,10.498,10.422,10.441,161204,0
2014-10-15,10.392,10.429,10.241,10.269,375805,0
2014-10-16,10.255,10.414,10.194,10.414,261330,0
2014-10-17,10.441,10.555,10.414,10.555,244251,0
2014-10-20,10.514,10.594,10.514,10.594,167551,0
2014-10-21,10.594,10.664,10.579,10.664,158045,0
2014-10-22,10.678,10.678,10.594,10.629,135746,0
2014-10-23,10.648,10.684,10.629,10.664,151232,0
2014-10-24,10.669,10.699,10.621,10.664,79216,0
2014-10-27,10.669,10.678,10.636,10.678,157797,0
2014-10-28,10.692,10.746,10.664,10.746,189288,0
2014-10-29,10.746,10.762,10.669,10.669,94188,0
2014-10-30,10.678,10.708,10.669,10.669,124665,0
2014-10-31,10.692,10.741,10.692,10.741,294919,0
2014-11-03,10.755,10.77,10.699,10.717,140420,0
2014-11-04,10.699,10.77,10.669,10.77,102321,0
2014-11-05,10.735,10.735,10.699,10.735,96271,0
2014-11-06,10.699,10.699,10.636,10.669,162016,0
2014-11-07,10.678,10.708,10.656,10.692,94402,0
2014-11-10,10.692,10.717,10.669,10.717,84936,0
2014-11-11,10.717,10.746,10.699,10.746,99054,0
2014-11-12,10.746,10.785,10.735,10.741,203851,0
2014-11-13,10.741,10.77,10.699,10.735,149677,0
2014-11-14,10.708,10.708,10.635,10.677,166608,0
2014-11-17,10.647,10.669,10.593,10.61,187995,0
2014-11-18,10.635,10.641,10.529,10.554,242073,0
2014-11-19,10.52,10.579,10.52,10.547,196991,0
2014-11-20,10.512,10.57,10.512,10.541,205325,0
2014-11-21,10.593,10.641,10.593,10.593,133845,0
2014-11-24,10.602,10.635,10.505,10.562,337151,0
2014-11-25,10.541,10.579,10.541,10.547,174109,0
2014-11-26,10.587,10.628,10.579,10.62,103743,0
2014-11-28,10.587,10.669,10.562,10.669,95013,0
2014-12-01,10.579,10.647,10.57,10.641,167558,0
2014-12-02,10.593,10.663,10.593,10.647,172084,0
2014-12-03,10.635,10.635,10.547,10.547,227157,0
2014-12-04,10.541,10.579,10.496,10.541,286603,0
2014-12-05,10.48,10.535,10.434,10.48,238855,0
2014-12-08,10.48,10.505,10.413,10.434,184869,0
2014-12-09,10.406,10.406,10.319,10.39,265660,0
2014-12-10,10.319,10.343,10.274,10.282,188907,0
2014-12-11,10.318,10.318,10.241,10.304,372835,0
2014-12-12,10.226,10.256,10.126,10.217,291185,0
2014-12-15,10.142,10.163,10.047,10.057,295339,0
2014-12-16,9.978,10.041,9.871,10.027,581777,0
2014-12-17,9.995,10.272,9.995,10.272,230997,0
2014-12-18,10.272,10.372,10.234,10.304,253824,0
2014-12-19,10.247,10.348,10.247,10.332,152724,0
2014-12-22,10.323,10.348,10.297,10.323,243556,0
2014-12-23,10.348,10.388,10.318,10.388,133200,0
2014-12-24,10.412,10.412,10.318,10.404,108906,0
2014-12-26,10.348,10.395,10.34,10.379,178036,0
2014-12-29,10.354,10.486,10.34,10.486,253586,0
2014-12-30,10.388,10.52,10.34,10.52,281651,0
2014-12-31,10.445,10.534,10.427,10.462,374970,0
2015-01-02,10.534,10.553,10.427,10.553,165760,0
2015-01-05,10.454,10.479,10.362,10.412,160279,0
2015-01-06,10.412,10.412,10.348,10.412,170014,0
2015-01-07,10.427,10.486,10.395,10.486,132468,0
2015-01-08,10.471,10.553,10.462,10.553,89457,0
2015-01-09,10.528,10.593,10.495,10.593,76990,0
2015-01-12,10.633,10.633,10.482,10.607,159391,0
2015-01-13,10.558,10.575,10.476,10.558,149542,0
2015-01-14,10.467,10.531,10.414,10.414,196092,0
2015-01-15,10.429,10.467,10.414,10.441,154836,0
2015-01-16,10.374,10.538,10.374,10.538,353908,0
2015-01-20,10.565,10.565,10.458,10.538,295626,0
2015-01-21,10.538,10.565,10.501,10.55,206649,0
2015-01-22,10.55,10.626,10.516,10.626,280267,0
2015-01-23,10.591,10.617,10.558,10.617,98571,0
2015-01-26,10.617,10.645,10.575,10.617,174364,0
2015-01-27,10.591,10.6,10.55,10.575,101704,0
2015-01-28,10.584,10.6,10.501,10.508,71917,0
2015-01-29,10.476,10.525,10.458,10.525,237547,0
2015-01-30,10.6,10.6,10.491,10.525,242353,0
2015-02-02,10.558,10.558,10.476,10.491,210005,0
2015-02-03,10.538,10.633,10.491,10.633,133003,0
2015-02-04,10.575,10.607,10.531,10.607,124388,0
2015-02-05,10.591,10.607,10.558,10.565,156473,0
2015-02-06,10.558,10.6,10.55,10.575,100177,0
2015-02-09,10.538,10.607,10.538,10.591,146293,0
2015-02-10,10.584,10.617,10.55,10.617,106620,0
2015-02-11,10.581,10.605,10.535,10.581,146797,0
2015-02-12,10.563,10.571,10.53,10.555,213590,0
2015-02-13,10.555,10.581,10.535,10.571,122629,0
2015-02-17,10.535,10.571,10.48,10.497,162544,0
2015-02-18,10.463,10.542,10.432,10.542,204125,0
2015-02-19,10.497,10.53,10.463,10.463,178316,0
2015-02-20,10.463,10.513,10.454,10.505,171870,0
2015-02-23,10.513,10.548,10.497,10.513,123710,0
2015-02-24,10.542,10.597,10.53,10.597,115272,0
2015-02-25,10.563,10.643,10.563,10.624,131551,0
2015-02-26,10.605,10.624,10.563,10.597,117869,0
2015-02-27,10.563,10.643,10.563,10.643,149609,0
2015-03-02,10.65,10.657,10.605,10.657,226436,0
2015-03-03,10.614,10.643,10.581,10.643,160544,0
2015-03-04,10.631,10.657,10.597,10.657,121500,0
2015-03-05,10.643,10.667,10.605,10.667,137171,0
2015-03-06,10.614,10.614,10.53,10.571,126641,0
2015-03-09,10.571,10.605,10.542,10.605,89650,0
2015-03-10,10.555,10.571,10.488,10.513,117648,0
2015-03-11,10.513,10.535,10.48,10.505,145648,0
2015-03-12,10.527,10.552,10.459,10.459,172911,0
2015-03-13,10.477,10.477,10.43,10.45,171127,0
2015-03-16,10.477,10.485,10.436,10.459,99716,0
2015-03-17,10.477,10.477,10.366,10.366,278497,0
2015-03-18,10.366,10.477,10.366,10.477,117446,0
2015-03-19,10.468,10.468,10.385,10.436,124710,0
2015-03-20,10.43,10.503,10.409,10.477,122415,0
2015-03-23,10.468,10.51,10.45,10.45,166025,0
2015-03-24,10.459,10.568,10.459,10.54,236671,0
2015-03-25,10.568,10.612,10.552,10.612,258731,0
2015-03-26,10.63,10.642,10.546,10.63,208108,0
2015-03-27,10.642,10.642,10.587,10.642,147407,0
2015-03-30,10.595,10.636,10.568,10.578,166283,0
2015-03-31,10.546,10.587,10.468,10.468,196352,0
2015-04-01,10.527,10.552,10.519,10.552,123310,0
2015-04-02,10.533,10.546,10.494,10.546,180052,0
2015-04-06,10.527,10.612,10.527,10.612,78171,0
2015-04-07,10.63,10.63,10.595,10.595,90320,0
2015-04-08,10.63,10.648,10.622,10.648,95638,0
2015-04-09,10.665,10.665,10.622,10.648,80103,0
2015-04-10,10.63,10.648,10.612,10.648,111703,0
2015-04-13,10.627,10.669,10.584,10.601,169022,0
2015-04-14,10.584,10.608,10.574,10.601,126230,0
2015-04-15,10.591,10.634,10.557,10.634,208634,0
2015-04-16,10.591,10.64,10.584,10.64,202303,0
2015-04-17,10.591,10.618,10.574,10.618,203836,0
2015-04-20,10.618,10.647,10.601,10.608,174204,0
2015-04-21,10.627,10.647,10.618,10.618,71362,0
2015-04-22,10.647,10.662,10.608,10.64,144749,0
2015-04-23,10.64,10.684,10.618,10.684,116986,0
2015-04-24,10.693,10.701,10.662,10.701,89630,0
2015-04-27,10.711,10.711,10.654,10.669,105973,0
2015-04-28,10.701,10.701,10.662,10.701,132270,0
2015-04-29,10.701,10.729,10.684,10.72,126736,0
2015-04-30,10.677,10.738,10.669,10.738,160535,0
2015-05-01,10.738,10.765,10.684,10.765,162946,0
2015-05-04,10.765,10.765,10.662,10.662,204982,0
2015-05-05,10.677,10.677,10.584,10.647,151678,0
2015-05-06,10.647,10.647,10.584,10.608,158109,0
2015-05-07,10.557,10.627,10.557,10.627,136826,0
2015-05-08,10.627,10.669,10.627,10.654,127369,0
2015-05-11,10.637,10.659,10.624,10.651,71776,0
2015-05-12,10.614,10.614,10.519,10.58,138535,0
2015-05-13,10.562,10.614,10.562,10.614,118821,0
2015-05-14,10.57,10.651,10.562,10.645,145813,0
2015-05-15,10.614,10.645,10.588,10.614,141096,0
2015-05-18,10.605,10.614,10.57,10.597,137340,0
2015-05-19,10.562,10.605,10.562,10.597,101938,0
2015-05-20,10.58,10.597,10.57,10.588,100171,0
2015-05-21,10.597,10.645,10.597,10.632,111875,0
2015-05-22,10.605,10.624,10.562,10.58,83091,0
2015-05-26,10.554,10.588,10.554,10.588,94545,0
2015-05-27,10.588,10.624,10.554,10.624,121680,0
2015-05-28,10.562,10.614,10.529,10.554,109805,0
2015-05-29,10.547,10.57,10.541,10.541,104336,0
2015-06-01,10.57,10.588,10.529,10.529,136372,0
2015-06-02,10.541,10.554,10.529,10.554,80321,0
2015-06-03,10.554,10.562,10.494,10.503,99430,0
2015-06-04,10.51,10.51,10.441,10.468,123185,0
2015-06-05,10.441,10.441,10.383,10.399,110620,0
2015-06-08,10.399,10.399,10.356,10.391,97797,0
2015-06-09,10.349,10.373,10.253,10.304,233983,0
2015-06-10,10.262,10.333,10.262,10.333,118305,0
2015-06-11,10.354,10.354,10.322,10.339,129016,0
2015-06-12,10.339,10.339,10.293,10.3,198003,0
2015-06-15,10.268,10.316,10.259,10.259,130255,0
2015-06-16,10.259,10.316,10.259,10.284,76983,0
2015-06-17,10.284,10.322,10.268,10.322,93202,0
2015-06-18,10.3,10.361,10.3,10.361,133623,0
2015-06-19,10.354,10.371,10.339,10.371,72863,0
2015-06-22,10.396,10.405,10.371,10.405,72614,0
2015-06-23,10.405,10.421,10.38,10.389,130605,0
2015-06-24,10.389,10.396,10.389,10.389,84345,0
2015-06-25,10.371,10.396,10.3,10.322,140860,0
2015-06-26,10.33,10.33,10.212,10.227,149716,0
2015-06-29,10.107,10.18,10.028,10.14,169431,0
2015-06-30,10.188,10.249,10.14,10.148,204826,0
2015-07-01,10.243,10.293,10.219,10.275,165065,0
2015-07-02,10.293,10.309,10.275,10.3,84468,0
2015-07-06,10.284,10.293,10.249,10.293,81599,0
2015-07-07,10.275,10.275,10.212,10.268,137743,0
2015-07-08,10.219,10.243,10.188,10.243,59640,0
2015-07-09,10.259,10.259,10.219,10.227,62880,0
2015-07-10,10.249,10.268,10.196,10.268,137364,0
2015-07-13,10.298,10.298,10.208,10.281,134100,0
2015-07-14,10.215,10.24,10.192,10.215,185270,0
2015-07-15,10.215,10.247,10.208,10.208,109407,0
2015-07-16,10.24,10.29,10.224,10.29,156635,0
2015-07-17,10.273,10.273,10.201,10.247,127414,0
2015-07-20,10.201,10.215,10.185,10.192,139424,0
2015-07-21,10.152,10.185,10.145,10.167,110329,0
2015-07-22,10.127,10.159,10.118,10.152,117382,0
2015-07-23,10.159,10.159,10.07,10.127,76275,0
2015-07-24,10.055,10.095,10.017,10.017,90640,0
2015-07-27,10.008,10.008,9.924,9.924,160601,0
2015-07-28,9.934,9.972,9.912,9.948,227836,0
2015-07-29,9.943,10.008,9.934,9.98,178431,0
2015-07-30,9.972,9.989,9.912,9.972,140294,0
2015-07-31,9.98,10.037,9.956,10.025,115404,0
2015-08-03,10.055,10.078,10.025,10.046,128152,0
2015-08-04,10.017,10.078,9.998,10.078,83706,0
2015-08-05,10.078,10.078,9.998,10.055,183878,0
2015-08-06,10.046,10.046,10.008,10.025,163015,0
2015-08-07,10.025,10.03,9.98,9.98,128899,0
2015-08-10,9.998,10.008,9.972,9.972,239228,0
2015-08-11,9.956,9.989,9.918,9.934,70201,0
2015-08-12,9.895,9.934,9.849,9.934,112184,0
2015-08-13,9.941,9.941,9.854,9.854,238574,0
2015-08-14,9.832,9.901,9.832,9.864,121989,0
2015-08-17,9.832,9.873,9.802,9.811,121497,0
2015-08-18,9.785,9.854,9.785,9.854,112531,0
2015-08-19,9.794,9.811,9.704,9.785,126658,0
2015-08-20,9.759,9.811,9.697,9.717,100124,0
2015-08-21,9.704,9.717,9.603,9.646,157740,0
2015-08-24,9.557,9.557,9.1637,9.4592,329390,0
2015-08-25,9.62,9.62,9.4801,9.541,268305,0
2015-08-26,9.567,9.62,9.567,9.583,170269,0
2015-08-27,9.603,9.654,9.595,9.628,119777,0
2015-08-28,9.628,9.646,9.575,9.595,135753,0
2015-08-31,9.567,9.603,9.567,9.583,124694,0
2015-09-01,9.557,9.646,9.4989,9.646,128378,0
2015-09-02,9.595,9.688,9.587,9.663,90788,0
2015-09-03,9.646,9.654,9.628,9.646,93734,0
2015-09-04,9.595,9.62,9.515,9.523,337715,0
2015-09-08,9.567,9.583,9.549,9.583,134398,0
2015-09-09,9.587,9.587,9.541,9.567,116828,0
2015-09-10,9.523,9.575,9.523,9.575,134725,0
2015-09-11,9.593,9.6,9.564,9.6,90407,0
2015-09-14,9.587,9.587,9.521,9.546,126836,0
2015-09-15,9.529,9.564,9.521,9.537,123788,0
2015-09-16,9.521,9.554,9.4949,9.546,70182,0
2015-09-17,9.529,9.625,9.4949,9.625,145418,0
2015-09-18,9.587,9.67,9.587,9.652,53853,0
2015-09-21,9.67,9.704,9.618,9.634,104659,0
2015-09-22,9.609,9.644,9.554,9.644,87968,0
2015-09-23,9.609,9.723,9.609,9.652,164369,0
2015-09-24,9.652,9.661,9.572,9.634,111523,0
2015-09-25,9.625,9.644,9.58,9.593,68715,0
2015-09-28,9.587,9.593,9.3533,9.3887,189845,0
2015-09-29,9.3887,9.3975,9.3004,9.318,114773,0
2015-09-30,9.3424,9.3975,9.3092,9.318,136948,0
2015-10-01,9.3424,9.3533,9.2731,9.3277,67987,0
2015-10-02,9.3092,9.3533,9.2916,9.318,87484,0
2015-10-05,9.3277,9.4325,9.3277,9.4133,84204,0
2015-10-06,9.4235,9.512,9.3611,9.512,72252,0
2015-10-07,9.529,9.564,9.503,9.564,104252,0
2015-10-08,9.564,9.731,9.554,9.731,175207,0
2015-10-09,9.74,9.864,9.731,9.864,169967,0
2015-10-12,9.882,9.882,9.768,9.838,68142,0
2015-10-13,9.789,9.816,9.714,9.774,160621,0
2015-10-14,9.737,9.798,9.719,9.774,137777,0
2015-10-15,9.754,9.774,9.7,9.774,138384,0
2015-10-16,9.744,9.823,9.744,9.823,65869,0
2015-10-19,9.754,9.861,9.744,9.844,130886,0
2015-10-20,9.816,9.879,9.789,9.861,167024,0
2015-10-21,9.852,9.861,9.816,9.829,88347,0
2015-10-22,9.829,9.929,9.829,9.879,156390,0
2015-10-23,9.898,9.97,9.898,9.953,72995,0
2015-10-26,9.929,9.953,9.898,9.898,78075,0
2015-10-27,9.898,9.921,9.87,9.907,79887,0
2015-10-28,9.921,9.953,9.87,9.914,77350,0
2015-10-29,9.889,9.921,9.844,9.898,76139,0
2015-10-30,9.879,9.953,9.844,9.945,126176,0
2015-11-02,9.945,9.97,9.914,9.961,163701,0
2015-11-03,9.961,9.977,9.929,9.961,73679,0
2015-11-04,9.977,9.977,9.907,9.929,86275,0
2015-11-05,9.953,9.953,9.861,9.945,200262,0
2015-11-06,9.907,9.921,9.829,9.879,151556,0
2015-11-09,9.844,9.852,9.727,9.754,203873,0
2015-11-10,9.714,9.764,9.706,9.744,66228,0
2015-11-11,9.764,9.764,9.666,9.666,108408,0
2015-11-12,9.663,9.688,9.635,9.645,160489,0
2015-11-13,9.635,9.654,9.564,9.58,90971,0
2015-11-16,9.554,9.593,9.546,9.593,133519,0
2015-11-17,9.554,9.6,9.4682,9.4939,143948,0
2015-11-18,9.4751,9.572,9.4751,9.572,150061,0
2015-11-19,9.572,9.572,9.52,9.554,93369,0
2015-11-20,9.528,9.572,9.51,9.51,120936,0
2015-11-23,9.4939,9.593,9.4751,9.587,259011,0
2015-11-24,9.528,9.6,9.502,9.6,129121,0
2015-11-25,9.6,9.609,9.554,9.587,85217,0
2015-11-27,9.572,9.587,9.554,9.587,28886,0
2015-11-30,9.587,9.6,9.51,9.51,148025,0
2015-12-01,9.564,9.626,9.51,9.564,159569,0
2015-12-02,9.528,9.587,9.528,9.528,172213,0
2015-12-03,9.536,9.6,9.502,9.52,121666,0
2015-12-04,9.484,9.564,9.4751,9.528,149221,0
2015-12-07,9.4939,9.52,9.4202,9.4384,194526,0
2015-12-08,9.3671,9.4384,9.3443,9.4202,156775,0
2015-12-09,9.4295,9.4751,9.3384,9.3759,139631,0
2015-12-10,9.3443,9.4103,9.3317,9.3572,115665,0
2015-12-11,9.3355,9.3553,9.1301,9.1301,411013,0
2015-12-14,9.0647,9.1455,8.8627,9.02,380521,0
2015-12-15,8.9632,9.2102,8.9632,9.2102,421349,0
2015-12-16,9.1541,9.3641,9.1541,9.3484,268897,0
2015-12-17,9.3739,9.4275,9.319,9.4275,297416,0
2015-12-18,9.4453,9.4612,9.3917,9.4354,280660,0
2015-12-21,9.4275,9.4741,9.3828,9.4662,485395,0
2015-12-22,9.4074,9.518,9.3995,9.508,389568,0
2015-12-23,9.526,9.663,9.508,9.586,262126,0
2015-12-24,9.586,9.609,9.554,9.592,149839,0
2015-12-28,9.4999,9.579,9.4275,9.518,221292,0
2015-12-29,9.563,9.579,9.518,9.579,231664,0
2015-12-30,9.579,9.579,9.492,9.535,166590,0
2015-12-31,9.554,9.563,9.487,9.526,182748,0
2016-01-04,9.4999,9.645,9.4275,9.645,471657,0
2016-01-05,9.609,9.743,9.571,9.743,467676,0
2016-01-06,9.68,9.829,9.645,9.829,491628,0
2016-01-07,9.743,9.763,9.654,9.68,183527,0
2016-01-08,9.672,9.68,9.609,9.625,131523,0
2016-01-11,9.68,9.68,9.526,9.592,154578,0
2016-01-12,9.571,9.571,9.4662,9.4989,99100,0
2016-01-13,9.4741,9.4999,9.3287,9.3484,233215,0
2016-01-14,9.3248,9.3543,9.2519,9.3404,121642,0
2016-01-15,9.2421,9.2519,9.0493,9.2131,172565,0
2016-01-19,9.2131,9.2131,9.0001,9.0589,254543,0
2016-01-20,8.9917,9.0306,8.7616,8.922,375029,0
2016-01-21,8.9745,9.0771,8.8728,8.9745,164387,0
2016-01-22,9.0229,9.1781,9.0153,9.1176,122809,0
2016-01-25,9.0399,9.1686,9.0077,9.0589,186596,0
2016-01-26,9.0399,9.2277,9.0306,9.2277,124442,0
2016-01-27,9.1589,9.2605,9.1589,9.2131,164436,0
2016-01-28,9.2277,9.3043,9.2277,9.2975,124126,0
2016-01-29,9.2779,9.3404,9.2779,9.3053,201421,0
2016-02-01,9.2975,9.4384,9.2877,9.3975,214291,0
2016-02-02,9.3474,9.3887,9.3404,9.3799,78301,0
2016-02-03,9.3887,9.4143,9.3404,9.3799,74578,0
2016-02-04,9.3404,9.4344,9.3404,9.4344,54557,0
2016-02-05,9.4245,9.4642,9.3404,9.4642,122619,0
2016-02-08,9.3611,9.371,9.1781,9.2054,92481,0
2016-02-09,9.1503,9.2354,9.1321,9.2054,64549,0
2016-02-10,9.2131,9.2277,9.1686,9.2277,54405,0
2016-02-11,9.1743,9.1838,9.0637,9.0989,73959,0
2016-02-12,9.1215,9.2946,9.0989,9.2946,95306,0
2016-02-16,9.2848,9.3454,9.2344,9.3317,253074,0
2016-02-17,9.3523,9.3956,9.2672,9.3779,259000,0
2016-02-18,9.3592,9.4582,9.3317,9.3317,136270,0
2016-02-19,9.3779,9.4133,9.3228,9.4133,145026,0
2016-02-22,9.4791,9.57,9.4424,9.562,217998,0
2016-02-23,9.525,9.579,9.4721,9.553,111192,0
2016-02-24,9.4989,9.609,9.4791,9.592,211959,0
2016-02-25,9.586,9.618,9.562,9.609,118098,0
2016-02-26,9.618,9.673,9.592,9.673,65585,0
2016-02-29,9.636,9.801,9.636,9.801,187724,0
2016-03-01,9.849,9.895,9.756,9.895,168804,0
2016-03-02,9.857,9.895,9.809,9.824,83383,0
2016-03-03,9.833,9.912,9.819,9.912,84947,0
2016-03-04,9.886,10.015,9.84,10.005,91201,0
2016-03-07,10.005,10.031,9.938,10.031,243782,0
2016-03-08,10.005,10.005,9.961,9.996,38647,0
2016-03-09,10.031,10.031,9.978,9.987,14127,0
2016-03-10,10.066,10.125,10.025,10.048,172760,0
2016-03-11,10.071,10.191,10.071,10.112,92999,0
2016-03-14,10.112,10.191,10.104,10.104,90169,0
2016-03-15,10.104,10.132,10.079,10.101,89080,0
2016-03-16,10.112,10.191,10.112,10.191,69621,0
2016-03-17,10.176,10.296,10.176,10.271,62109,0
2016-03-18,10.305,10.364,10.288,10.338,332025,0
2016-03-21,10.364,10.426,10.328,10.426,233572,0
2016-03-22,10.409,10.495,10.391,10.477,187673,0
2016-03-23,10.504,10.521,10.434,10.521,206055,0
2016-03-24,10.468,10.468,10.383,10.459,80529,0
2016-03-28,10.426,10.426,10.288,10.288,87349,0
2016-03-29,10.312,10.347,10.288,10.305,72043,0
2016-03-30,10.319,10.426,10.305,10.426,83954,0
2016-03-31,10.391,10.589,10.391,10.553,181198,0
2016-04-01,10.553,10.553,10.468,10.546,157565,0
2016-04-04,10.512,10.546,10.364,10.4,116207,0
2016-04-05,10.373,10.433,10.364,10.383,109455,0
2016-04-06,10.426,10.459,10.356,10.441,134947,0
2016-04-07,10.391,10.441,10.356,10.441,50735,0
2016-04-08,10.449,10.485,10.421,10.449,127019,0
2016-04-11,10.492,10.492,10.405,10.405,86340,0
2016-04-12,10.431,10.446,10.405,10.405,93185,0
2016-04-13,10.456,10.529,10.431,10.465,139438,0
2016-04-14,10.456,10.502,10.446,10.502,59754,0
2016-04-15,10.502,10.518,10.456,10.518,87802,0
2016-04-18,10.492,10.614,10.474,10.614,68009,0
2016-04-19,10.578,10.673,10.578,10.673,75361,0
2016-04-20,10.699,10.736,10.699,10.718,293854,0
2016-04-21,10.736,10.754,10.682,10.754,100878,0
2016-04-22,10.727,10.831,10.709,10.831,345128,0
2016-04-25,10.78,10.78,10.673,10.754,92893,0
2016-04-26,10.771,10.804,10.737,10.804,107824,0
2016-04-27,10.795,10.858,10.788,10.85,102243,0
2016-04-28,10.804,10.918,10.804,10.831,67288,0
2016-04-29,10.831,10.953,10.831,10.943,146805,0
2016-05-02,10.933,10.963,10.867,10.893,100010,0
2016-05-03,10.867,10.933,10.831,10.858,89235,0
2016-05-04,10.841,10.858,10.795,10.841,52585,0
2016-05-05,10.811,10.83,10.763,10.78,68763,0
2016-05-06,10.771,10.795,10.754,10.795,57059,0
2016-05-09,10.763,10.795,10.718,10.78,59016,0
2016-05-10,10.78,10.821,10.766,10.811,142857,0
2016-05-11,10.811,10.925,10.788,10.831,187831,0
2016-05-12,10.847,10.899,10.828,10.838,72169,0
2016-05-13,10.838,10.891,10.828,10.847,110399,0
2016-05-16,10.828,10.874,10.8,10.847,67345,0
2016-05-17,10.847,10.856,10.791,10.838,62997,0
2016-05-18,10.808,10.856,10.8,10.847,90142,0
2016-05-19,10.785,10.808,10.677,10.724,111729,0
2016-05-20,10.724,10.785,10.724,10.759,75890,0
2016-05-23,10.742,10.818,10.742,10.759,55227,0
2016-05-24,10.776,10.818,10.776,10.785,104275,0
2016-05-25,10.785,10.847,10.776,10.828,72301,0
2016-05-26,10.856,10.856,10.785,10.856,105430,0
2016-05-27,10.873,10.907,10.8,10.8,99604,0
2016-05-31,10.828,10.882,10.767,10.767,116348,0
2016-06-01,10.828,10.856,10.767,10.818,158125,0
2016-06-02,10.791,10.873,10.791,10.873,109538,0
2016-06-03,10.838,10.97,10.838,10.97,98927,0
2016-06-06,10.97,11.004,10.931,10.961,120559,0
2016-06-07,10.97,11.022,10.961,10.987,107331,0
2016-06-08,11.022,11.101,11.004,11.101,124226,0
2016-06-09,11.054,11.135,11.046,11.118,56425,0
2016-06-10,11.084,11.145,11.046,11.145,58207,0
2016-06-13,11.111,11.137,11.014,11.103,121993,0
2016-06-14,11.066,11.066,10.962,10.971,120330,0
2016-06-15,10.962,11,10.962,10.979,162165,0
2016-06-16,10.923,10.962,10.915,10.942,89053,0
2016-06-17,10.923,10.962,10.915,10.915,123627,0
2016-06-20,10.979,11.056,10.971,10.979,158848,0
2016-06-21,11.014,11.066,11.005,11.047,148877,0
2016-06-22,11.086,11.171,11.066,11.103,76103,0
2016-06-23,11.146,11.21,11.133,11.21,79331,0
2016-06-24,11.03,11.18,10.915,11.18,228535,0
2016-06-27,11.137,11.137,10.873,10.873,133839,0
2016-06-28,10.952,11.111,10.891,10.932,148352,0
2016-06-29,10.979,11.086,10.979,11.066,175941,0
2016-06-30,11.103,11.18,11.076,11.18,108223,0
2016-07-01,11.2,11.227,11.142,11.171,117445,0
2016-07-05,11.137,11.171,11.129,11.154,96548,0
2016-07-06,11.137,11.18,11.111,11.154,63994,0
2016-07-07,11.18,11.235,11.137,11.227,58055,0
2016-07-08,11.227,11.314,11.19,11.314,89075,0
2016-07-11,11.36,11.387,11.307,11.353,91046,0
2016-07-12,11.369,11.412,11.253,11.378,180144,0
2016-07-13,11.378,11.406,11.326,11.387,145207,0
2016-07-14,11.387,11.441,11.387,11.431,99953,0
2016-07-15,11.46,11.469,11.396,11.396,90423,0
2016-07-18,11.431,11.477,11.414,11.477,127993,0
2016-07-19,11.422,11.422,11.36,11.369,54411,0
2016-07-20,11.387,11.493,11.369,11.493,106563,0
2016-07-21,11.485,11.512,11.45,11.503,94115,0
2016-07-22,11.485,11.521,11.46,11.521,68302,0
2016-07-25,11.521,11.556,11.469,11.556,93181,0
2016-07-26,11.512,11.512,11.431,11.45,76598,0
2016-07-27,11.485,11.503,11.387,11.441,130528,0
2016-07-28,11.396,11.477,11.396,11.477,123309,0
2016-07-29,11.485,11.547,11.441,11.547,163526,0
2016-08-01,11.512,11.556,11.396,11.396,161453,0
2016-08-02,11.36,11.45,11.326,11.345,185948,0
2016-08-03,11.316,11.46,11.316,11.46,126649,0
2016-08-04,11.422,11.512,11.422,11.45,76926,0
2016-08-05,11.493,11.521,11.485,11.485,104891,0
2016-08-08,11.521,11.521,11.45,11.503,198176,0
2016-08-09,11.493,11.521,11.469,11.493,234291,0
2016-08-10,11.512,11.601,11.485,11.585,238467,0
2016-08-11,11.577,11.683,11.577,11.658,185028,0
2016-08-12,11.683,11.727,11.671,11.711,271614,0
2016-08-15,11.755,11.792,11.719,11.784,194523,0
2016-08-16,11.792,11.801,11.727,11.765,201189,0
2016-08-17,11.784,11.819,11.737,11.765,101964,0
2016-08-18,11.755,11.8,11.746,11.784,106544,0
2016-08-19,11.784,11.784,11.718,11.784,147391,0
2016-08-22,11.765,11.765,11.711,11.711,64948,0
2016-08-23,11.746,11.784,11.711,11.727,127074,0
2016-08-24,11.755,11.765,11.703,11.746,184469,0
2016-08-25,11.711,11.742,11.709,11.718,83708,0
2016-08-26,11.727,11.784,11.721,11.765,144508,0
2016-08-29,11.792,11.808,11.737,11.746,65772,0
2016-08-30,11.775,11.805,11.658,11.683,112127,0
2016-08-31,11.658,11.765,11.658,11.711,143202,0
2016-09-01,11.746,11.765,11.676,11.676,138963,0
2016-09-02,11.676,11.775,11.676,11.775,170226,0
2016-09-06,11.765,11.765,11.718,11.727,107509,0
2016-09-07,11.746,11.881,11.738,11.853,146772,0
2016-09-08,11.853,11.853,11.775,11.801,84775,0
2016-09-09,11.775,11.775,11.587,11.639,162211,0
2016-09-12,11.651,11.651,11.487,11.55,225430,0
2016-09-13,11.478,11.542,11.262,11.345,250645,0
2016-09-14,11.316,11.441,11.316,11.423,201225,0
2016-09-15,11.423,11.487,11.407,11.462,128627,0
2016-09-16,11.443,11.47,11.388,11.443,154704,0
2016-09-19,11.433,11.504,11.407,11.47,133183,0
2016-09-20,11.487,11.533,11.474,11.514,107878,0
2016-09-21,11.514,11.623,11.514,11.613,100671,0
2016-09-22,11.66,11.721,11.641,11.706,79417,0
2016-09-23,11.696,11.875,11.686,11.74,132715,0
2016-09-26,11.721,11.74,11.613,11.677,88012,0
2016-09-27,11.641,11.758,11.641,11.66,89554,0
2016-09-28,11.66,11.818,11.66,11.813,99425,0
2016-09-29,11.758,11.786,11.66,11.66,106851,0
2016-09-30,11.706,11.768,11.686,11.714,119751,0
2016-10-03,11.74,11.796,11.714,11.796,88172,0
2016-10-04,11.758,11.768,11.66,11.696,127061,0
2016-10-05,11.714,11.721,11.677,11.714,72363,0
2016-10-06,11.721,11.721,11.66,11.696,65944,0
2016-10-07,11.677,11.714,11.644,11.714,46254,0
2016-10-10,11.714,11.721,11.66,11.66,90460,0
2016-10-11,11.66,11.686,11.589,11.641,111069,0
2016-10-12,11.596,11.623,11.569,11.569,97118,0
2016-10-13,11.488,11.581,11.48,11.544,178897,0
2016-10-14,11.581,11.634,11.562,11.589,85388,0
2016-10-17,11.589,11.607,11.494,11.516,155630,0
2016-10-18,11.581,11.625,11.521,11.581,289852,0
2016-10-19,11.625,11.743,11.598,11.743,216868,0
2016-10-20,11.734,11.734,11.68,11.725,206188,0
2016-10-21,11.68,11.762,11.68,11.743,102235,0
2016-10-24,11.817,11.826,11.772,11.781,171358,0
2016-10-25,11.807,11.807,11.743,11.753,94539,0
2016-10-26,11.743,11.781,11.734,11.734,61569,0
2016-10-27,11.772,11.772,11.644,11.644,136912,0
2016-10-28,11.699,11.725,11.634,11.654,138047,0
2016-10-31,11.699,11.699,11.516,11.516,148492,0
2016-11-01,11.598,11.625,11.516,11.516,138900,0
2016-11-02,11.507,11.535,11.408,11.408,157916,0
2016-11-03,11.424,11.444,11.308,11.326,104724,0
2016-11-04,11.354,11.389,11.271,11.297,99348,0
2016-11-07,11.362,11.434,11.345,11.37,143175,0
2016-11-08,11.398,11.444,11.335,11.444,138133,0
2016-11-09,11.271,11.408,11.271,11.326,164258,0
2016-11-10,11.362,11.362,11.051,11.09,268604,0
2016-11-11,11.07,11.07,10.952,10.99,131167,0
2016-11-14,10.954,10.983,10.806,10.917,175561,0
2016-11-15,10.917,11.155,10.917,11.155,144260,0
2016-11-16,11.155,11.173,11.053,11.165,109171,0
2016-11-17,11.165,11.23,11.093,11.093,106751,0
2016-11-18,11.129,11.192,11.129,11.182,116579,0
2016-11-21,11.221,11.275,11.212,11.275,96838,0
2016-11-22,11.275,11.34,11.257,11.33,137104,0
2016-11-23,11.357,11.495,11.293,11.34,213558,0
2016-11-25,11.349,11.385,11.293,11.376,102884,0
2016-11-28,11.413,11.44,11.353,11.404,252888,0
2016-11-29,11.413,11.43,11.367,11.421,205480,0
2016-11-30,11.43,11.44,11.376,11.376,215598,0
2016-12-01,11.385,11.421,11.321,11.349,151708,0
2016-12-02,11.349,11.449,11.349,11.449,124684,0
2016-12-05,11.469,11.469,11.404,11.449,66927,0
2016-12-06,11.43,11.532,11.421,11.532,163289,0
2016-12-07,11.485,11.614,11.485,11.559,157272,0
2016-12-08,11.578,11.604,11.523,11.604,122006,0
2016-12-09,11.588,11.652,11.588,11.652,113141,0
2016-12-12,11.681,11.7,11.625,11.644,192663,0
2016-12-13,11.681,11.717,11.654,11.69,158917,0
2016-12-14,11.69,11.764,11.663,11.681,202055,0
2016-12-15,11.644,11.7,11.644,11.7,89292,0
2016-12-16,11.745,11.745,11.634,11.717,180026,0
2016-12-19,11.736,11.736,11.654,11.7,171697,0
2016-12-20,11.726,11.726,11.644,11.681,169776,0
2016-12-21,11.654,11.717,11.644,11.7,193962,0
2016-12-22,11.717,11.745,11.654,11.7,167001,0
2016-12-23,11.717,11.736,11.672,11.672,130170,0
2016-12-27,11.709,11.764,11.7,11.726,82664,0
2016-12-28,11.764,11.856,11.745,11.856,219976,0
2016-12-29,11.82,11.865,11.754,11.846,147613,0
2016-12-30,11.865,11.894,11.801,11.846,277983,0
2017-01-03,11.903,11.921,11.856,11.912,208518,0
2017-01-04,11.912,11.985,11.877,11.985,247061,0
2017-01-05,11.903,11.995,11.899,11.949,235007,0
2017-01-06,11.985,12.004,11.912,11.966,155387,0
2017-01-09,11.976,11.976,11.912,11.976,184557,0
2017-01-10,11.985,11.985,11.921,11.957,121184,0
2017-01-11,11.966,12.041,11.921,12.041,174404,0
2017-01-12,12.053,12.089,12.025,12.034,125508,0
2017-01-13,12.07,12.164,12.053,12.164,159826,0
2017-01-17,12.146,12.164,12.053,12.053,116633,0
2017-01-18,12.079,12.089,11.996,12.016,123926,0
2017-01-19,12.043,12.043,11.95,12.016,189571,0
2017-01-20,11.996,12.034,11.95,11.968,91336,0
2017-01-23,12.016,12.079,11.987,12.016,107662,0
2017-01-24,12.062,12.174,12.029,12.174,122649,0
2017-01-25,12.21,12.219,12.169,12.219,101030,0
2017-01-26,12.219,12.219,12.146,12.219,94307,0
2017-01-27,12.248,12.248,12.183,12.21,132753,0
2017-01-30,12.191,12.219,12.164,12.183,175995,0
2017-01-31,12.191,12.285,12.127,12.285,229822,0
2017-02-01,12.285,12.303,12.2,12.258,99649,0
2017-02-02,12.258,12.275,12.2,12.2,101030,0
2017-02-03,12.21,12.275,12.2,12.248,204274,0
2017-02-06,12.238,12.267,12.219,12.219,110586,0
2017-02-07,12.238,12.312,12.23,12.312,76545,0
2017-02-08,12.312,12.34,12.281,12.285,85929,0
2017-02-09,12.312,12.35,12.275,12.285,107964,0
2017-02-10,12.331,12.331,12.267,12.303,95250,0
2017-02-13,12.354,12.4,12.288,12.288,140765,0
2017-02-14,12.324,12.391,12.269,12.306,109926,0
2017-02-15,12.334,12.391,12.315,12.391,80920,0
2017-02-16,12.373,12.373,12.324,12.324,126703,0
2017-02-17,12.324,12.373,12.261,12.315,83438,0
2017-02-21,12.315,12.363,12.278,12.334,115538,0
2017-02-22,12.306,12.373,12.278,12.373,124867,0
2017-02-23,12.373,12.4,12.335,12.383,88104,0
2017-02-24,12.383,12.446,12.34,12.446,107362,0
2017-02-27,12.419,12.485,12.4,12.419,81825,0
2017-02-28,12.446,12.559,12.419,12.559,117164,0
2017-03-01,12.559,12.578,12.531,12.549,90732,0
2017-03-02,12.54,12.635,12.476,12.504,113727,0
2017-03-03,12.54,12.54,12.457,12.495,78205,0
2017-03-06,12.485,12.485,12.4,12.437,146946,0
2017-03-07,12.419,12.437,12.391,12.437,91295,0
2017-03-08,12.428,12.428,12.306,12.324,124390,0
2017-03-09,12.344,12.344,12.144,12.232,213366,0
2017-03-10,12.241,12.297,12.21,12.241,267626,0
2017-03-13,12.349,12.349,12.292,12.349,118404,0
2017-03-14,12.282,12.31,12.265,12.292,84404,0
2017-03-15,12.349,12.462,12.265,12.462,105332,0
2017-03-16,12.491,12.491,12.386,12.442,82542,0
2017-03-17,12.462,12.537,12.452,12.537,69773,0
2017-03-20,12.537,12.614,12.491,12.614,97700,0
2017-03-21,12.585,12.604,12.501,12.528,109749,0
2017-03-22,12.501,12.641,12.452,12.595,128444,0
2017-03-23,12.585,12.647,12.536,12.585,113843,0
2017-03-24,12.614,12.641,12.585,12.632,64433,0
2017-03-27,12.565,12.623,12.509,12.565,70805,0
2017-03-28,12.575,12.604,12.556,12.556,87346,0
2017-03-29,12.585,12.623,12.518,12.623,121142,0
2017-03-30,12.585,12.607,12.547,12.547,103681,0
2017-03-31,12.575,12.632,12.565,12.595,132732,0
2017-04-03,12.623,12.632,12.595,12.632,93245,0
2017-04-04,12.547,12.595,12.528,12.556,220141,0
2017-04-05,12.595,12.651,12.595,12.632,86928,0
2017-04-06,12.585,12.595,12.547,12.575,123274,0
2017-04-07,12.585,12.623,12.537,12.623,84651,0
2017-04-10,12.623,12.698,12.623,12.66,96607,0
2017-04-11,12.67,12.727,12.641,12.698,92945,0
2017-04-12,12.718,12.718,12.67,12.67,101712,0
2017-04-13,12.713,12.733,12.674,12.693,98166,0
2017-04-17,12.723,12.74,12.665,12.693,108208,0
2017-04-18,12.665,12.703,12.658,12.703,89534,0
2017-04-19,12.713,12.742,12.619,12.733,215247,0
2017-04-20,12.723,12.921,12.665,12.912,176258,0
2017-04-21,12.837,12.856,12.779,12.798,124975,0
2017-04-24,12.921,12.951,12.733,12.807,107177,0
2017-04-25,12.807,12.866,12.779,12.789,124030,0
2017-04-26,12.827,12.856,12.807,12.817,105638,0
2017-04-27,12.827,12.875,12.807,12.856,118980,0
2017-04-28,12.893,12.961,12.817,12.961,154332,0
2017-05-01,12.971,12.971,12.903,12.912,166648,0
2017-05-02,12.912,12.931,12.885,12.912,84235,0
2017-05-03,12.921,12.951,12.903,12.931,176703,0
2017-05-04,12.921,12.921,12.817,12.856,118696,0
2017-05-05,12.875,12.885,12.847,12.866,70250,0
2017-05-08,12.885,12.912,12.847,12.893,117288,0
2017-05-09,12.912,12.912,12.866,12.866,98711,0
2017-05-10,12.893,12.903,12.856,12.875,78512,0
2017-05-11,12.856,12.875,12.847,12.856,132660,0
2017-05-12,12.875,12.875,12.779,12.866,165162,0
2017-05-15,12.866,12.941,12.866,12.921,200605,0
2017-05-16,13.014,13.072,12.937,12.986,157495,0
2017-05-17,12.947,12.996,12.832,12.852,311117,0
2017-05-18,12.842,12.893,12.784,12.832,162245,0
2017-05-19,12.909,12.957,12.793,12.852,236366,0
2017-05-22,12.889,12.889,12.793,12.832,188766,0
2017-05-23,12.861,12.861,12.802,12.842,149425,0
2017-05-24,12.88,12.88,12.832,12.861,170535,0
2017-05-25,12.852,12.887,12.832,12.861,130309,0
2017-05-26,12.871,12.871,12.822,12.861,100855,0
2017-05-30,12.861,12.88,12.837,12.88,94651,0
2017-05-31,12.861,12.88,12.852,12.852,134621,0
2017-06-01,12.918,12.937,12.842,12.861,247241,0
2017-06-02,12.861,12.889,12.851,12.871,142568,0
2017-06-05,12.909,13.004,12.875,12.957,199002,0
2017-06-06,12.937,13.004,12.937,13.004,240194,0
2017-06-07,13.024,13.024,12.957,12.986,111068,0
2017-06-08,12.947,12.981,12.927,12.967,125185,0
2017-06-09,13.004,13.004,12.909,12.976,109471,0
2017-06-12,12.973,12.983,12.923,12.963,89508,0
2017-06-13,13.021,13.028,12.973,13.002,70687,0
2017-06-14,13.03,13.069,13.002,13.059,154834,0
2017-06-15,13.021,13.079,12.992,13.011,118633,0
2017-06-16,13.059,13.059,12.982,13.021,184284,0
2017-06-19,13.03,13.069,13.019,13.059,90179,0
2017-06-20,13.069,13.079,13.03,13.039,263225,0
2017-06-21,13.079,13.079,12.963,12.973,187641,0
2017-06-22,13.049,13.049,12.963,13.021,180133,0
2017-06-23,13.021,13.069,12.992,13.069,189160,0
2017-06-26,13.108,13.108,12.982,13.039,96347,0
2017-06-27,13.049,13.049,12.923,12.953,155489,0
2017-06-28,13.021,13.021,12.963,13.011,105330,0
2017-06-29,12.982,13.011,12.923,12.982,112379,0
2017-06-30,13.021,13.021,12.914,12.914,220007,0
2017-07-03,12.982,13.049,12.963,13.049,114282,0
2017-07-05,13.089,13.089,12.933,12.963,165038,0
2017-07-06,12.953,12.953,12.856,12.876,119631,0
2017-07-07,12.856,12.914,12.856,12.876,87722,0
2017-07-10,12.866,12.914,12.866,12.905,106103,0
2017-07-11,12.914,12.973,12.885,12.905,189571,0
2017-07-12,12.923,12.953,12.895,12.914,263506,0
2017-07-13,12.983,12.983,12.923,12.953,107232,0
2017-07-14,12.963,13.05,12.962,13.031,167666,0
2017-07-17,13.031,13.07,13.012,13.04,73539,0
2017-07-18,13.08,13.08,13.022,13.05,83526,0
2017-07-19,13.09,13.09,13.07,13.08,221168,0
2017-07-20,13.139,13.139,13.09,13.11,147273,0
2017-07-21,13.167,13.167,13.09,13.139,130427,0
2017-07-24,13.266,13.266,13.1,13.11,154486,0
2017-07-25,13.119,13.167,13.07,13.07,179878,0
2017-07-26,13.158,13.167,13.08,13.119,271871,0
2017-07-27,13.139,13.207,13.11,13.197,313660,0
2017-07-28,13.217,13.227,13.167,13.177,210025,0
2017-07-31,13.236,13.256,13.187,13.256,186027,0
2017-08-01,13.314,13.314,13.227,13.227,114871,0
2017-08-02,13.266,13.266,13.217,13.217,89153,0
2017-08-03,13.256,13.266,13.197,13.266,293416,0
2017-08-04,13.294,13.294,13.177,13.197,80877,0
2017-08-07,13.217,13.227,13.129,13.158,182834,0
2017-08-08,13.158,13.197,13.09,13.197,117904,0
2017-08-09,13.177,13.177,13.012,13.04,200925,0
2017-08-10,13.09,13.09,12.797,12.826,261078,0
2017-08-11,12.934,13.033,12.806,12.984,123377,0
2017-08-14,13.122,13.122,13.033,13.052,126236,0
2017-08-15,13.024,13.042,13.004,13.024,189047,0
2017-08-16,13.092,13.092,13.004,13.072,236006,0
2017-08-17,13.072,13.082,12.984,12.994,98053,0
2017-08-18,13.014,13.052,12.974,13.033,209970,0
2017-08-21,13.092,13.092,13.004,13.033,85574,0
2017-08-22,13.072,13.072,13.042,13.072,56358,0
2017-08-23,13.082,13.102,13.059,13.102,78359,0
2017-08-24,13.16,13.16,13.082,13.122,88692,0
2017-08-25,13.151,13.151,13.092,13.142,51382,0
2017-08-28,13.16,13.16,13.132,13.132,79848,0
2017-08-29,13.151,13.151,13.112,13.132,91557,0
2017-08-30,13.151,13.16,13.132,13.16,66952,0
2017-08-31,13.142,13.2,13.132,13.132,127729,0
2017-09-01,13.122,13.22,13.122,13.22,142405,0
2017-09-05,13.22,13.25,13.112,13.151,157374,0
2017-09-06,13.19,13.19,13.102,13.142,89701,0
2017-09-07,13.17,13.18,13.112,13.112,142184,0
2017-09-08,13.16,13.18,13.092,13.122,225387,0
2017-09-11,13.151,13.23,13.139,13.22,272382,0
2017-09-12,13.25,13.25,13.141,13.19,222523,0
2017-09-13,13.16,13.21,13.16,13.18,235347,0
2017-09-14,13.21,13.21,13.167,13.2,60314,0
2017-09-15,13.19,13.23,13.19,13.21,139607,0
2017-09-18,13.24,13.24,13.19,13.23,107757,0
2017-09-19,13.2,13.23,13.188,13.19,126881,0
2017-09-20,13.22,13.22,13.16,13.17,84575,0
2017-09-21,13.24,13.24,13.16,13.2,159402,0
2017-09-22,13.21,13.24,13.2,13.23,128399,0
2017-09-25,13.26,13.26,13.23,13.25,85805,0
2017-09-26,13.26,13.309,13.24,13.24,148624,0
2017-09-27,13.26,13.27,13.24,13.27,114099,0
2017-09-28,13.27,13.279,13.22,13.279,115815,0
2017-09-29,13.319,13.329,13.279,13.309,174743,0
2017-10-02,13.379,13.379,13.289,13.289,175507,0
2017-10-03,13.309,13.329,13.24,13.289,259822,0
2017-10-04,13.299,13.299,13.21,13.25,144599,0
2017-10-05,13.25,13.289,13.24,13.25,117990,0
2017-10-06,13.289,13.289,13.18,13.24,213132,0
2017-10-09,13.27,13.279,13.163,13.18,210172,0
2017-10-10,13.2,13.21,13.16,13.19,198505,0
2017-10-11,13.22,13.26,13.17,13.21,183703,0
2017-10-12,13.21,13.24,13.17,13.21,186086,0
2017-10-13,13.26,13.26,13.17,13.24,88408,0
2017-10-16,13.25,13.35,13.2401,13.35,154525,0
2017-10-17,13.36,13.36,13.29,13.34,110284,0
2017-10-18,13.36,13.36,13.25,13.26,122056,0
2017-10-19,13.29,13.29,13.2,13.22,146523,0
2017-10-20,13.26,13.31,13.2134,13.31,94663,0
2017-10-23,13.31,13.32,13.27,13.29,100978,0
2017-10-24,13.2576,13.3,13.23,13.26,83787,0
2017-10-25,13.26,13.26,13.09,13.09,77264,0
2017-10-26,13.19,13.19,13.1,13.15,74542,0
2017-10-27,13.2,13.2,13.07,13.15,105140,0
2017-10-30,13.18,13.18,13.08,13.09,114363,0
2017-10-31,13.1,13.12,13.05,13.05,129007,0
2017-11-01,13.1,13.14,12.99,13.05,332825,0
2017-11-02,13.04,13.05,13,13.01,111970,0
2017-11-03,13.05,13.05,12.99,13.03,139018,0
2017-11-06,13.07,13.13,13,13.13,153956,0
2017-11-07,13.14,13.15,13.11,13.13,191359,0
2017-11-08,13.17,13.17,13.0732,13.11,94393,0
2017-11-09,13.11,13.11,13.01,13.11,101684,0
2017-11-10,13.12,13.12,13.02,13.05,67565,0
